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
2026-06-29	12.60	12.59	12.60	12.43	12.77	1,332,500	16,864,675	12.656	12.60	12.59	12.60	12.43	12.77	1,332,500	12.656	1.61%
2026-06-26	12.40	12.36	12.40	12.17	12.53	1,738,287	21,452,825	12.341	12.40	12.36	12.40	12.17	12.53	1,738,287	12.341	-1.04%
2026-06-25	12.53	12.52	12.53	12.31	12.54	701,383	8,726,334	12.442	12.53	12.52	12.53	12.31	12.54	701,383	12.442	1.05%
2026-06-24	12.40	12.40	12.41	12.39	12.58	619,000	7,724,907	12.480	12.40	12.40	12.41	12.39	12.58	619,000	12.480	-0.56%
2026-06-23	12.47	12.44	12.48	12.30	12.55	853,500	10,573,248	12.388	12.47	12.44	12.48	12.30	12.55	853,500	12.388	0.65%
2026-06-22	12.39	12.38	12.39	12.25	12.83	1,899,500	23,608,792	12.429	12.39	12.38	12.39	12.25	12.83	1,899,500	12.429	-3.05%
2026-06-18	12.78	12.77	12.78	12.72	13.25	2,471,750	31,763,031	12.850	12.78	12.77	12.78	12.72	13.25	2,471,750	12.850	-3.26%
2026-06-17	13.21	13.20	13.21	13.18	13.67	1,407,500	18,642,718	13.245	13.21	13.20	13.21	13.18	13.67	1,407,500	13.245	-3.08%
2026-06-16	13.63	13.58	13.64	13.56	13.98	848,500	11,562,312	13.627	13.63	13.58	13.64	13.56	13.98	848,500	13.627	-1.37%
2026-06-15	13.82	13.82	13.83	13.30	13.82	2,318,000	31,325,308	13.514	13.82	13.82	13.83	13.30	13.82	2,318,000	13.514	0.51%
2026-06-12	13.75	13.71	13.75	13.43	13.80	1,049,000	14,358,913	13.688	13.75	13.71	13.75	13.43	13.80	1,049,000	13.688	1.55%
2026-06-11	13.54	13.54	13.55	13.26	13.62	782,068	10,547,281	13.486	13.54	13.54	13.55	13.26	13.62	782,068	13.486	1.04%
2026-06-10	13.40	13.36	13.40	13.24	13.44	1,613,158	21,532,120	13.348	13.40	13.36	13.40	13.24	13.44	1,613,158	13.348	0.00%
2026-06-09	13.40	13.31	13.40	13.32	13.76	2,206,500	29,752,400	13.484	13.40	13.31	13.40	13.32	13.76	2,206,500	13.484	-0.30%
2026-06-08	13.44	13.44	13.48	13.30	13.64	1,367,500	18,430,249	13.477	13.44	13.44	13.48	13.30	13.64	1,367,500	13.477	-0.96%
2026-06-05	13.57	13.56	13.57	13.51	13.63	515,000	6,981,665	13.557	13.57	13.56	13.57	13.51	13.63	515,000	13.557	0.00%
2026-06-04	13.57	13.55	13.57	13.43	13.61	679,000	9,181,605	13.522	13.57	13.55	13.57	13.43	13.61	679,000	13.522	0.30%
2026-06-03	13.53	13.43	13.53	13.29	13.62	712,000	9,556,465	13.422	13.53	13.43	13.53	13.29	13.62	712,000	13.422	-0.29%
2026-06-02	13.57	13.52	13.57	13.39	13.57	634,000	8,556,820	13.497	13.57	13.52	13.57	13.39	13.57	634,000	13.497	0.97%
2026-06-01	13.44	13.40	13.45	13.16	13.57	873,000	11,707,625	13.411	13.44	13.40	13.45	13.16	13.57	873,000	13.411	1.74%
2026-05-29	13.21	13.19	13.21	12.93	13.42	2,729,078	36,089,088	13.224	13.21	13.19	13.21	12.93	13.42	2,729,078	13.224	1.69%
2026-05-28	12.99	12.98	12.99	12.87	13.05	904,500	11,717,442	12.955	12.99	12.98	12.99	12.87	13.05	904,500	12.955	-0.08%
2026-05-27	13.00	12.96	13.00	12.92	13.26	1,877,873	24,421,055	13.005	13.00	12.96	13.00	12.92	13.26	1,877,873	13.005	-1.52%
2026-05-26	13.20	13.19	13.20	13.20	13.50	662,500	8,823,560	13.319	13.20	13.19	13.20	13.20	13.50	662,500	13.319	-1.57%
2026-05-22	13.41	13.39	13.41	13.34	13.66	904,000	12,111,011	13.397	13.41	13.39	13.41	13.34	13.66	904,000	13.397	-0.81%
2026-05-21	13.52	13.52	13.53	13.43	13.78	812,313	11,015,351	13.561	13.52	13.52	13.53	13.43	13.78	812,313	13.560	-1.10%
2026-05-20	13.67	13.66	13.67	13.56	13.76	1,539,000	20,998,655	13.644	13.67	13.66	13.67	13.56	13.76	1,539,000	13.644	0.15%
2026-05-19	13.65	13.65	13.66	13.44	14.02	2,069,000	28,454,418	13.753	13.65	13.65	13.66	13.44	14.02	2,069,000	13.753	-0.00%
2026-05-18	14.58	14.55	14.58	14.52	14.83	2,108,000	30,783,723	14.603	13.65	13.62	13.65	13.59	13.88	2,251,622	13.672	-1.22%
2026-05-15	14.76	14.75	14.76	14.70	15.12	2,022,500	30,013,162	14.840	13.82	13.81	13.82	13.76	14.16	2,160,297	13.893	-2.12%
2026-05-14	15.08	15.02	15.08	15.00	15.19	773,000	11,660,275	15.084	14.12	14.06	14.12	14.04	14.22	825,666	14.122	0.20%
2026-05-13	15.05	15.04	15.05	15.02	15.49	922,632	13,919,119	15.086	14.09	14.08	14.09	14.06	14.50	985,493	14.124	-1.51%
2026-05-12	15.28	15.25	15.28	15.15	15.50	1,171,500	17,919,555	15.296	14.31	14.28	14.31	14.18	14.51	1,251,316	14.321	-0.78%
2026-05-11	15.40	15.36	15.40	15.19	15.40	946,000	14,527,506	15.357	14.42	14.38	14.42	14.22	14.42	1,010,453	14.377	1.05%
2026-05-08	15.24	15.18	15.24	15.06	15.25	476,544	7,225,966	15.163	14.27	14.21	14.27	14.10	14.28	509,012	14.196	0.46%
2026-05-07	15.17	15.09	15.17	14.86	15.18	408,500	6,165,579	15.093	14.20	14.13	14.20	13.91	14.21	436,332	14.130	1.68%
2026-05-06	14.92	14.85	14.92	14.76	14.92	924,058	13,724,359	14.852	13.97	13.90	13.97	13.82	13.97	987,016	13.905	1.02%
2026-05-05	14.77	14.76	14.77	14.68	14.95	432,000	6,377,680	14.763	13.83	13.82	13.83	13.74	14.00	461,433	13.821	-0.40%
2026-05-04	14.83	14.81	14.83	14.72	14.98	696,500	10,329,165	14.830	13.88	13.87	13.88	13.78	14.02	743,954	13.884	-0.20%
2026-04-30	14.86	14.85	14.86	14.81	15.18	1,123,000	16,731,618	14.899	13.91	13.90	13.91	13.87	14.21	1,199,512	13.949	-1.46%
2026-04-29	15.08	15.03	15.08	14.88	15.18	698,983	10,490,426	15.008	14.12	14.07	14.12	13.93	14.21	746,606	14.051	0.13%
2026-04-28	15.06	15.03	15.06	14.94	15.08	1,088,758	16,339,717	15.008	14.10	14.07	14.10	13.99	14.12	1,162,937	14.050	0.07%
2026-04-27	15.05	15.04	15.05	15.00	15.26	773,000	11,660,028	15.084	14.09	14.08	14.09	14.04	14.29	825,666	14.122	-0.59%
2026-04-24	15.14	15.09	15.14	14.97	15.17	666,500	10,045,126	15.072	14.17	14.13	14.17	14.02	14.20	711,910	14.110	-0.46%
2026-04-23	15.21	15.17	15.22	15.04	15.39	622,500	9,424,435	15.140	14.24	14.20	14.25	14.08	14.41	664,912	14.174	-0.20%
2026-04-22	15.24	15.23	15.24	14.92	15.46	1,097,815	16,614,352	15.134	14.27	14.26	14.27	13.97	14.47	1,172,611	14.169	-1.93%
2026-04-21	15.54	15.54	15.55	15.30	15.54	660,500	10,179,042	15.411	14.55	14.55	14.56	14.32	14.55	705,501	14.428	1.04%
2026-04-20	15.38	15.33	15.38	15.31	15.60	1,476,057	22,841,183	15.475	14.40	14.35	14.40	14.33	14.60	1,576,624	14.487	0.39%
2026-04-17	15.32	15.32	15.33	15.06	15.36	1,263,500	19,273,339	15.254	14.34	14.34	14.35	14.10	14.38	1,349,585	14.281	2.20%
2026-04-16	14.99	14.94	14.99	14.88	15.02	272,942	4,072,851	14.922	14.03	13.99	14.03	13.93	14.06	291,538	13.970	0.00%
2026-04-15	14.99	14.92	14.99	14.90	15.04	730,000	10,916,835	14.955	14.03	13.97	14.03	13.95	14.08	779,736	14.001	-0.93%
2026-04-14	15.13	15.05	15.13	15.00	15.29	772,000	11,645,455	15.085	14.16	14.09	14.16	14.04	14.31	824,598	14.123	0.00%
2026-04-13	15.13	15.08	15.13	14.98	15.20	1,041,500	15,679,715	15.055	14.16	14.12	14.16	14.02	14.23	1,112,459	14.095	-0.72%
2026-04-10	15.24	15.18	15.24	15.04	15.25	982,500	14,912,265	15.178	14.27	14.21	14.27	14.08	14.28	1,049,440	14.210	1.53%
2026-04-09	15.01	14.98	15.01	14.96	15.10	692,456	10,396,181	15.014	14.05	14.02	14.05	14.01	14.14	739,634	14.056	-0.13%
2026-04-08	15.03	14.98	15.03	14.84	15.08	1,164,066	17,452,064	14.992	14.07	14.02	14.07	13.89	14.12	1,243,376	14.036	1.83%
2026-04-02	14.76	14.73	14.76	14.66	14.97	821,000	12,105,755	14.745	13.82	13.79	13.82	13.72	14.02	876,936	13.805	-0.40%
2026-04-01	14.82	14.80	14.82	14.24	14.97	2,171,000	32,118,572	14.794	13.87	13.86	13.87	13.33	14.02	2,318,914	13.851	4.07%
2026-03-31	14.24	14.24	14.26	14.06	14.33	2,598,647	36,952,828	14.220	13.33	13.33	13.35	13.16	13.42	2,775,698	13.313	0.99%
2026-03-30	14.10	14.03	14.10	13.79	14.10	1,424,829	19,868,368	13.944	13.20	13.14	13.20	12.91	13.20	1,521,905	13.055	0.71%
2026-03-27	14.00	14.00	14.03	13.91	14.09	881,000	12,318,942	13.983	13.11	13.11	13.14	13.02	13.19	941,024	13.091	-0.07%
2026-03-26	14.01	13.99	14.01	13.90	14.14	1,248,306	17,515,898	14.032	13.12	13.10	13.12	13.01	13.24	1,333,355	13.137	-0.50%
2026-03-25	14.08	14.07	14.08	14.00	14.15	666,500	9,372,230	14.062	13.18	13.17	13.18	13.11	13.25	711,910	13.165	-0.14%
2026-03-24	14.10	14.09	14.10	13.74	14.10	1,678,236	23,499,157	14.002	13.20	13.19	13.20	12.86	13.20	1,792,577	13.109	2.77%
2026-03-23	13.72	13.71	13.72	13.45	14.10	3,322,500	45,535,214	13.705	12.84	12.84	12.84	12.59	13.20	3,548,868	12.831	-2.70%
2026-03-20	14.10	14.01	14.10	13.36	14.13	12,521,922	175,850,570	14.043	13.20	13.12	13.20	12.51	13.23	13,375,064	13.148	1.29%
2026-03-19	13.92	13.91	13.92	13.81	14.15	2,819,590	39,279,969	13.931	13.03	13.02	13.03	12.93	13.25	3,011,694	13.042	-1.63%
2026-03-18	14.15	14.15	14.19	14.04	14.32	1,825,860	25,891,800	14.181	13.25	13.25	13.28	13.14	13.41	1,950,259	13.276	-1.12%
2026-03-17	14.31	14.27	14.31	14.26	14.44	1,449,378	20,734,372	14.306	13.40	13.36	13.40	13.35	13.52	1,548,127	13.393	0.07%
2026-03-16	14.30	14.28	14.30	14.21	14.40	898,694	12,841,300	14.289	13.39	13.37	13.39	13.30	13.48	959,924	13.377	-0.07%
2026-03-13	14.31	14.29	14.31	14.27	14.44	1,065,500	15,252,897	14.315	13.40	13.38	13.40	13.36	13.52	1,138,095	13.402	-0.42%
2026-03-12	14.37	14.36	14.37	14.20	14.45	1,451,000	20,836,086	14.360	13.45	13.44	13.45	13.29	13.53	1,549,859	13.444	0.42%
2026-03-11	14.31	14.29	14.31	14.21	14.57	1,287,211	18,401,259	14.295	13.40	13.38	13.40	13.30	13.64	1,374,911	13.384	-0.97%
2026-03-10	14.45	14.45	14.47	14.30	14.58	1,534,000	22,191,504	14.466	13.53	13.53	13.55	13.39	13.65	1,638,514	13.544	1.47%
2026-03-09	14.24	14.24	14.30	14.15	14.58	2,482,000	35,444,190	14.281	13.33	13.33	13.39	13.25	13.65	2,651,103	13.370	-2.60%
2026-03-06	14.62	14.62	14.68	14.51	14.77	586,500	8,595,261	14.655	13.69	13.69	13.74	13.58	13.83	626,459	13.720	0.69%
2026-03-05	14.52	14.51	14.52	14.50	14.78	957,590	14,004,684	14.625	13.59	13.58	13.59	13.58	13.84	1,022,832	13.692	-0.07%
2026-03-04	14.53	14.52	14.53	14.37	14.64	1,530,740	22,186,538	14.494	13.60	13.59	13.60	13.45	13.71	1,635,032	13.569	-1.29%
2026-03-03	14.72	14.72	14.73	14.64	15.15	1,419,821	21,158,791	14.902	13.78	13.78	13.79	13.71	14.18	1,516,556	13.952	-1.47%
2026-03-02	14.94	14.90	14.94	14.75	15.20	1,841,500	27,533,467	14.952	13.99	13.95	13.99	13.81	14.23	1,966,965	13.998	-1.06%
2026-02-27	15.10	15.10	15.12	15.10	15.29	1,523,327	23,056,783	15.136	14.14	14.14	14.16	14.14	14.31	1,627,114	14.170	-0.66%
2026-02-26	15.20	15.19	15.20	15.11	15.30	902,500	13,718,070	15.200	14.23	14.22	14.23	14.15	14.32	963,989	14.231	-0.65%
2026-02-25	15.30	15.28	15.30	15.19	15.54	1,655,800	25,425,207	15.355	14.32	14.31	14.32	14.22	14.55	1,768,613	14.376	0.00%
2026-02-24	15.30	15.28	15.30	15.25	15.40	1,821,000	27,862,022	15.300	14.32	14.31	14.32	14.28	14.42	1,945,068	14.324	-0.65%
2026-02-23	15.40	15.34	15.40	15.26	15.40	1,168,000	17,905,617	15.330	14.42	14.36	14.42	14.29	14.42	1,247,578	14.352	1.38%
2026-02-20	15.19	15.18	15.19	14.91	15.38	1,698,000	25,830,307	15.212	14.22	14.21	14.22	13.96	14.40	1,813,688	14.242	0.86%
2026-02-16	15.06	15.00	15.06	14.83	15.06	294,500	4,405,120	14.958	14.10	14.04	14.10	13.88	14.10	314,565	14.004	0.40%
2026-02-13	15.00	14.92	15.00	14.81	15.14	1,588,240	23,852,080	15.018	14.04	13.97	14.04	13.87	14.17	1,696,450	14.060	1.01%
2026-02-12	14.85	14.84	14.85	14.81	15.00	1,186,000	17,648,012	14.880	13.90	13.89	13.90	13.87	14.04	1,266,804	13.931	-1.00%
2026-02-11	15.00	14.87	15.00	14.76	15.00	2,204,000	32,754,644	14.862	14.04	13.92	14.04	13.82	14.04	2,354,163	13.914	0.74%
2026-02-10	14.89	14.87	14.89	14.68	14.89	1,139,682	16,888,017	14.818	13.94	13.92	13.94	13.74	13.94	1,217,331	13.873	1.22%
2026-02-09	14.71	14.65	14.71	14.56	14.79	983,680	14,407,971	14.647	13.77	13.72	13.77	13.63	13.85	1,050,700	13.713	0.27%
2026-02-06	14.67	14.63	14.67	14.57	14.78	1,121,554	16,423,763	14.644	13.73	13.70	13.73	13.64	13.84	1,197,968	13.710	-0.68%
2026-02-05	14.77	14.70	14.77	14.51	14.82	1,661,549	24,387,514	14.678	13.83	13.76	13.83	13.58	13.87	1,774,753	13.741	0.14%
2026-02-04	14.75	14.71	14.75	14.32	14.75	2,542,691	37,036,522	14.566	13.81	13.77	13.81	13.41	13.81	2,715,929	13.637	1.17%
2026-02-03	14.58	14.57	14.58	14.40	14.68	1,744,086	25,399,601	14.563	13.65	13.64	13.65	13.48	13.74	1,862,914	13.634	1.46%
2026-02-02	14.37	14.37	14.39	14.27	14.42	2,897,001	41,588,481	14.356	13.45	13.45	13.47	13.36	13.50	3,094,379	13.440	-0.48%
2026-01-30	14.44	14.41	14.44	14.26	14.48	2,879,622	41,460,434	14.398	13.52	13.49	13.52	13.35	13.56	3,075,816	13.479	0.28%
2026-01-29	14.40	14.37	14.40	14.15	14.40	3,702,502	52,841,320	14.272	13.48	13.45	13.48	13.25	13.48	3,954,760	13.361	1.55%
2026-01-28	14.18	14.18	14.19	14.06	14.29	3,924,740	55,512,437	14.144	13.28	13.28	13.28	13.16	13.38	4,192,140	13.242	-0.77%
2026-01-27	14.29	14.22	14.29	14.19	14.39	3,975,000	56,615,571	14.243	13.38	13.31	13.38	13.28	13.47	4,245,824	13.334	0.07%
2026-01-26	14.28	14.27	14.28	14.24	14.58	2,292,648	32,821,537	14.316	13.37	13.36	13.37	13.33	13.65	2,448,850	13.403	-1.65%
2026-01-23	14.52	14.50	14.52	14.43	14.62	1,041,500	15,149,994	14.546	13.59	13.58	13.59	13.51	13.69	1,112,459	13.618	-0.68%
2026-01-22	14.62	14.60	14.62	14.45	14.67	1,586,002	23,106,038	14.569	13.69	13.67	13.69	13.53	13.73	1,694,059	13.639	-0.14%
2026-01-21	14.64	14.64	14.65	14.32	14.65	1,954,501	28,344,373	14.502	13.71	13.71	13.72	13.41	13.72	2,087,665	13.577	0.34%
2026-01-20	14.59	14.51	14.59	14.30	14.59	3,185,000	46,136,840	14.486	13.66	13.58	13.66	13.39	13.66	3,402,000	13.562	1.25%
2026-01-19	14.41	14.39	14.41	14.24	14.74	6,078,500	87,561,320	14.405	13.49	13.47	13.49	13.33	13.80	6,492,640	13.486	-2.44%
2026-01-16	14.77	14.73	14.77	14.40	15.19	9,781,500	143,239,795	14.644	13.83	13.79	13.83	13.48	14.22	10,447,932	13.710	-4.34%
2026-01-15	15.44	15.41	15.44	15.28	15.45	542,500	8,350,380	15.392	14.46	14.43	14.46	14.31	14.46	579,462	14.411	0.98%
2026-01-14	15.29	15.25	15.29	15.08	15.29	1,083,000	16,431,485	15.172	14.31	14.28	14.31	14.12	14.31	1,156,787	14.204	0.99%
2026-01-13	15.14	15.13	15.14	15.07	15.18	792,000	11,969,480	15.113	14.17	14.16	14.17	14.11	14.21	845,960	14.149	-1.05%
2026-01-09	15.30	15.27	15.30	14.91	15.30	1,596,000	24,128,582	15.118	14.32	14.30	14.32	13.96	14.32	1,704,738	14.154	1.86%
2026-01-08	15.02	14.96	15.02	14.92	15.34	1,513,000	22,752,267	15.038	14.06	14.01	14.06	13.97	14.36	1,616,084	14.079	-1.18%
2026-01-07	15.20	15.13	15.20	14.90	15.20	1,014,500	15,319,775	15.101	14.23	14.16	14.23	13.95	14.23	1,083,620	14.138	0.20%
2026-01-06	15.17	15.14	15.17	15.04	15.41	952,000	14,431,426	15.159	14.20	14.17	14.20	14.08	14.43	1,016,862	14.192	-0.98%
2026-01-05	15.32	15.25	15.32	15.11	15.40	730,251	11,150,187	15.269	14.34	14.28	14.34	14.15	14.42	780,004	14.295	2.41%
2025-12-31	14.96	14.96	14.99	14.83	15.20	1,331,500	19,857,723	14.914	14.01	14.01	14.03	13.88	14.23	1,422,218	13.963	-1.25%
2025-12-30	15.15	15.14	15.15	15.05	15.28	572,442	8,665,304	15.137	14.18	14.17	14.18	14.09	14.31	611,444	14.172	-0.66%
2025-12-29	15.25	15.21	15.25	15.07	15.79	1,780,000	27,336,700	15.358	14.28	14.24	14.28	14.11	14.78	1,901,275	14.378	-3.42%
2025-12-24	15.79	15.67	15.79	15.45	15.79	270,788	4,251,840	15.702	14.78	14.67	14.78	14.46	14.78	289,237	14.700	1.54%
2025-12-23	15.55	15.50	15.55	15.45	15.67	504,000	7,832,235	15.540	14.56	14.51	14.56	14.46	14.67	538,338	14.549	0.45%
2025-12-22	15.48	15.48	15.49	15.41	15.97	1,681,850	26,204,118	15.581	14.49	14.49	14.50	14.43	14.95	1,796,438	14.587	-3.07%
2025-12-19	15.97	15.97	16.01	15.92	16.17	557,000	8,908,845	15.994	14.95	14.95	14.99	14.90	15.14	594,949	14.974	-1.24%
2025-12-18	16.17	16.12	16.17	15.95	16.17	347,000	5,580,741	16.083	15.14	15.09	15.14	14.93	15.14	370,642	15.057	0.62%
2025-12-17	16.07	15.98	16.07	15.87	16.22	709,200	11,397,803	16.071	15.04	14.96	15.04	14.86	15.19	757,519	15.046	0.82%
2025-12-16	15.94	15.86	15.94	15.71	16.17	950,965	15,065,449	15.842	14.92	14.85	14.92	14.71	15.14	1,015,756	14.832	-0.44%
2025-12-15	16.01	15.97	16.01	15.80	16.15	987,000	15,786,087	15.994	14.99	14.95	14.99	14.79	15.12	1,054,246	14.974	1.65%
2025-12-12	15.75	15.75	15.81	15.59	15.89	830,013	13,062,144	15.737	14.75	14.75	14.80	14.60	14.88	886,563	14.733	0.00%
2025-12-11	15.75	15.75	15.80	15.71	16.05	1,087,500	17,221,940	15.836	14.75	14.75	14.79	14.71	15.03	1,161,593	14.826	-0.51%
2025-12-10	15.83	15.78	15.83	15.72	16.23	1,176,500	18,668,950	15.868	14.82	14.77	14.82	14.72	15.19	1,256,657	14.856	-2.88%
2025-12-09	16.30	16.27	16.30	16.04	16.30	586,500	9,509,710	16.214	15.26	15.23	15.26	15.02	15.26	626,459	15.180	0.43%
2025-12-08	16.23	16.14	16.23	16.15	16.48	477,500	7,769,126	16.270	15.19	15.11	15.19	15.12	15.43	510,033	15.233	-0.55%
2025-12-05	16.32	16.27	16.32	16.13	16.44	636,500	10,357,930	16.273	15.28	15.23	15.28	15.10	15.39	679,866	15.235	-0.73%
2025-12-04	16.44	16.38	16.44	16.20	16.46	599,000	9,774,422	16.318	15.39	15.34	15.39	15.17	15.41	639,811	15.277	-0.60%
2025-12-03	16.54	16.51	16.54	16.34	16.60	537,618	8,859,914	16.480	15.48	15.46	15.48	15.30	15.54	574,247	15.429	-0.54%
2025-12-02	16.63	16.60	16.63	16.25	16.64	990,000	16,373,715	16.539	15.57	15.54	15.57	15.21	15.58	1,057,451	15.484	1.22%
2025-12-01	16.43	16.42	16.43	16.30	16.68	1,090,528	17,952,830	16.463	15.38	15.37	15.38	15.26	15.62	1,164,828	15.412	0.43%
2025-11-28	16.36	16.34	16.36	16.15	16.45	667,000	10,868,290	16.294	15.32	15.30	15.32	15.12	15.40	712,444	15.255	-0.12%
2025-11-27	16.38	16.38	16.41	16.30	16.55	1,659,916	27,242,585	16.412	15.34	15.34	15.36	15.26	15.49	1,773,009	15.365	0.31%
2025-11-26	16.33	16.33	16.34	16.00	16.38	713,500	11,611,615	16.274	15.29	15.29	15.30	14.98	15.34	762,112	15.236	1.43%
2025-11-25	16.10	16.10	16.11	15.90	16.21	1,112,796	17,834,987	16.027	15.07	15.07	15.08	14.89	15.18	1,188,613	15.005	0.12%
2025-11-24	16.08	16.07	16.08	15.75	16.13	876,600	14,010,787	15.983	15.05	15.04	15.05	14.75	15.10	936,324	14.964	1.58%
2025-11-21	15.83	15.79	15.83	15.50	15.85	1,592,500	25,059,245	15.736	14.82	14.78	14.82	14.51	14.84	1,701,000	14.732	0.38%
2025-11-20	15.77	15.72	15.77	15.70	15.94	800,524	12,630,789	15.778	14.76	14.72	14.76	14.70	14.92	855,065	14.772	-0.32%
2025-11-19	15.82	15.80	15.82	15.62	15.94	575,500	9,077,580	15.773	14.81	14.79	14.81	14.62	14.92	614,710	14.767	0.25%
2025-11-18	15.78	15.77	15.78	15.62	15.88	599,029	9,435,855	15.752	14.77	14.76	14.77	14.62	14.87	639,842	14.747	-0.82%
2025-11-17	15.91	15.90	15.92	15.81	16.28	757,539	12,069,238	15.932	14.90	14.89	14.90	14.80	15.24	809,152	14.916	-2.27%
2025-11-14	16.28	16.22	16.28	15.95	16.45	1,501,337	24,475,893	16.303	15.24	15.19	15.24	14.93	15.40	1,603,626	15.263	1.12%
2025-11-13	16.10	16.04	16.10	15.95	16.41	1,207,000	19,448,397	16.113	15.07	15.02	15.07	14.93	15.36	1,289,235	15.085	0.31%
2025-11-12	16.05	16.01	16.05	15.94	16.21	2,073,500	33,279,760	16.050	15.03	14.99	15.03	14.92	15.18	2,214,771	15.026	1.01%
2025-11-11	15.89	15.88	15.89	15.60	16.10	1,605,041	25,330,836	15.782	14.88	14.87	14.88	14.60	15.07	1,714,395	14.775	-0.44%
2025-11-10	15.96	15.93	15.96	15.83	16.28	1,059,548	16,884,983	15.936	14.94	14.91	14.94	14.82	15.24	1,131,737	14.920	-1.12%
2025-11-07	16.14	16.08	16.14	15.96	16.26	1,429,500	22,964,313	16.065	15.11	15.05	15.11	14.94	15.22	1,526,895	15.040	-1.28%
2025-11-06	16.35	16.32	16.35	16.10	16.49	1,397,797	22,834,683	16.336	15.31	15.28	15.31	15.07	15.44	1,493,032	15.294	-0.37%
2025-11-05	16.41	16.38	16.41	16.17	16.44	1,003,764	16,403,400	16.342	15.36	15.34	15.36	15.14	15.39	1,072,152	15.300	-0.73%
2025-11-04	16.53	16.53	16.54	16.41	16.79	1,577,488	26,142,467	16.572	15.48	15.48	15.48	15.36	15.72	1,684,965	15.515	-1.02%
2025-11-03	16.70	16.70	16.74	16.57	16.80	1,202,024	20,077,327	16.703	15.63	15.63	15.67	15.51	15.73	1,283,920	15.638	1.09%
2025-10-31	16.52	16.52	16.53	16.31	16.60	1,257,500	20,743,760	16.496	15.47	15.47	15.48	15.27	15.54	1,343,176	15.444	1.66%
2025-10-30	16.25	16.22	16.25	16.13	16.54	1,237,543	20,105,699	16.247	15.21	15.19	15.21	15.10	15.48	1,321,859	15.210	-1.04%
2025-10-28	16.42	16.39	16.42	16.38	16.67	493,630	8,131,186	16.472	15.37	15.34	15.37	15.34	15.61	527,262	15.422	-0.48%
2025-10-27	16.50	16.49	16.50	16.33	16.74	1,148,910	19,078,855	16.606	15.45	15.44	15.45	15.29	15.67	1,227,187	15.547	1.04%
2025-10-24	16.33	16.31	16.33	16.23	16.52	1,387,901	22,751,262	16.393	15.29	15.27	15.29	15.19	15.47	1,482,461	15.347	0.00%
2025-10-23	16.33	16.30	16.33	15.90	16.38	1,400,500	22,707,090	16.214	15.29	15.26	15.29	14.89	15.34	1,495,919	15.179	2.90%
2025-10-22	15.87	15.87	15.88	15.57	16.05	3,532,221	56,018,362	15.859	14.86	14.86	14.87	14.58	15.03	3,772,878	14.848	0.95%
2025-10-21	15.72	15.70	15.72	15.39	15.75	1,552,000	24,241,570	15.620	14.72	14.70	14.72	14.41	14.75	1,657,741	14.623	1.68%
2025-10-20	15.46	15.46	15.48	15.28	15.56	2,068,000	32,017,880	15.483	14.47	14.47	14.49	14.31	14.57	2,208,897	14.495	0.85%
2025-10-17	15.33	15.33	15.34	15.25	15.41	1,388,000	21,246,805	15.308	14.35	14.35	14.36	14.28	14.43	1,482,567	14.331	-1.10%
2025-10-16	15.50	15.48	15.50	15.35	15.62	817,867	12,666,566	15.487	14.51	14.49	14.51	14.37	14.62	873,590	14.499	-0.32%
2025-10-15	15.55	15.51	15.55	15.24	15.56	1,191,500	18,386,223	15.431	14.56	14.52	14.56	14.27	14.57	1,272,679	14.447	1.63%
2025-10-14	15.30	15.30	15.31	15.21	15.86	1,090,500	16,838,336	15.441	14.32	14.32	14.33	14.24	14.85	1,164,798	14.456	-2.61%
2025-10-13	15.71	15.69	15.71	15.10	15.74	1,277,899	19,708,080	15.422	14.71	14.69	14.71	14.14	14.74	1,364,965	14.439	-0.13%
2025-10-10	15.73	15.72	15.79	15.58	15.90	1,030,614	16,247,293	15.765	14.73	14.72	14.78	14.59	14.89	1,100,832	14.759	-0.13%
2025-10-09	15.75	15.73	15.75	15.28	15.87	2,660,000	41,564,415	15.626	14.75	14.73	14.75	14.31	14.86	2,841,231	14.629	2.94%
2025-10-08	15.30	15.30	15.35	15.21	15.42	1,122,614	17,183,032	15.306	14.32	14.32	14.37	14.24	14.44	1,199,100	14.330	0.00%
2025-10-06	15.30	15.30	15.34	15.28	15.50	365,038	5,600,531	15.342	14.32	14.32	14.36	14.31	14.51	389,909	14.364	-1.29%
2025-10-03	15.50	15.49	15.50	15.39	15.70	828,000	12,823,915	15.488	14.51	14.50	14.51	14.41	14.70	884,413	14.500	0.65%
2025-10-02	15.40	15.39	15.40	15.24	15.42	789,812	12,118,116	15.343	14.42	14.41	14.42	14.27	14.44	843,623	14.364	0.26%
2025-09-30	15.36	15.36	15.40	15.35	15.59	700,500	10,787,835	15.400	14.38	14.38	14.42	14.37	14.60	748,226	14.418	-0.65%
2025-09-29	15.46	15.43	15.46	15.02	15.65	1,291,885	19,965,429	15.455	14.47	14.45	14.47	14.06	14.65	1,379,904	14.469	1.78%
2025-09-26	15.19	15.17	15.19	15.04	15.25	1,423,773	21,548,176	15.135	14.22	14.20	14.22	14.08	14.28	1,520,777	14.169	0.60%
2025-09-25	15.10	15.05	15.10	15.00	15.15	857,000	12,892,697	15.044	14.14	14.09	14.14	14.04	14.18	915,389	14.084	-0.33%
2025-09-24	15.15	15.14	15.15	15.00	15.25	743,623	11,261,005	15.143	14.18	14.17	14.18	14.04	14.28	794,287	14.177	0.00%
2025-09-23	15.15	15.14	15.15	15.05	15.36	857,500	12,981,025	15.138	14.18	14.17	14.18	14.09	14.38	915,923	14.173	-1.62%
2025-09-22	15.40	15.33	15.40	15.29	15.53	866,500	13,308,592	15.359	14.42	14.35	14.42	14.31	14.54	925,536	14.379	-0.65%
2025-09-19	15.50	15.48	15.50	15.44	15.80	1,715,000	26,628,971	15.527	14.51	14.49	14.51	14.46	14.79	1,831,846	14.537	-0.39%
2025-09-18	15.56	15.53	15.56	15.40	15.70	1,132,306	17,564,409	15.512	14.57	14.54	14.57	14.42	14.70	1,209,452	14.523	-0.64%
2025-09-17	15.66	15.61	15.66	15.11	15.68	1,313,500	20,327,760	15.476	14.66	14.61	14.66	14.15	14.68	1,402,991	14.489	1.82%
2025-09-16	15.38	15.37	15.38	14.89	15.39	2,146,500	32,755,340	15.260	14.40	14.39	14.40	13.94	14.41	2,292,745	14.287	3.29%
2025-09-15	14.89	14.87	14.89	14.80	15.07	2,257,500	33,743,120	14.947	13.94	13.92	13.94	13.86	14.11	2,411,308	13.994	-1.26%
2025-09-12	15.08	15.08	15.09	15.05	15.41	1,486,595	22,472,009	15.116	14.12	14.12	14.13	14.09	14.43	1,587,879	14.152	-1.44%
2025-09-11	15.30	15.26	15.30	15.11	15.34	2,042,800	31,127,292	15.238	14.32	14.29	14.32	14.15	14.36	2,181,980	14.266	0.39%
2025-09-10	15.24	15.19	15.24	15.10	15.27	1,687,000	25,638,097	15.197	14.27	14.22	14.27	14.14	14.30	1,801,938	14.228	0.33%
2025-09-09	15.19	15.16	15.19	15.00	15.28	6,751,000	102,147,953	15.131	14.22	14.19	14.22	14.04	14.31	7,210,958	14.166	-0.59%
2025-09-08	15.28	15.27	15.28	15.10	15.81	4,437,704	67,639,332	15.242	14.31	14.30	14.31	14.14	14.80	4,740,053	14.270	-4.14%
2025-09-05	15.94	15.94	15.98	15.10	15.94	9,335,500	144,472,565	15.476	14.92	14.92	14.96	14.14	14.92	9,971,545	14.488	4.87%
2025-09-04	15.20	15.20	15.21	15.08	15.76	4,203,500	64,294,536	15.296	14.23	14.23	14.24	14.12	14.75	4,489,892	14.320	-3.68%
2025-09-03	15.78	15.77	15.78	15.40	16.50	4,559,500	71,666,697	15.718	14.77	14.76	14.77	14.42	15.45	4,870,147	14.716	-3.25%
2025-09-02	16.83	16.80	16.83	16.59	16.96	3,259,544	54,604,258	16.752	15.27	15.24	15.27	15.05	15.39	3,592,625	15.199	0.84%
2025-09-01	16.69	16.67	16.69	16.50	16.99	2,692,500	44,961,289	16.699	15.14	15.12	15.14	14.97	15.41	2,967,637	15.151	-1.01%
2025-08-29	16.86	16.84	16.86	16.58	17.00	2,162,243	36,361,535	16.817	15.30	15.28	15.30	15.04	15.42	2,383,195	15.257	2.18%
2025-08-28	16.50	16.49	16.50	16.40	16.63	1,183,000	19,523,035	16.503	14.97	14.96	14.97	14.88	15.09	1,303,886	14.973	-1.14%
2025-08-27	16.69	16.65	16.69	16.50	16.88	2,618,000	43,629,616	16.665	15.14	15.11	15.14	14.97	15.32	2,885,524	15.120	0.42%
2025-08-26	16.62	16.61	16.62	16.43	17.00	2,325,768	38,694,297	16.637	15.08	15.07	15.08	14.91	15.42	2,563,430	15.095	-2.92%
2025-08-25	17.12	17.11	17.12	15.78	17.37	7,562,900	127,390,101	16.844	15.53	15.52	15.53	14.32	15.76	8,335,725	15.282	9.04%
2025-08-22	15.70	15.70	15.71	15.34	16.06	5,616,500	88,285,855	15.719	14.24	14.24	14.25	13.92	14.57	6,190,430	14.262	-6.55%
2025-08-21	16.80	16.76	16.80	16.47	16.88	1,727,500	28,910,532	16.736	15.24	15.21	15.24	14.94	15.32	1,904,027	15.184	2.00%
2025-08-20	16.47	16.47	16.48	16.19	16.50	857,116	14,019,711	16.357	14.94	14.94	14.95	14.69	14.97	944,702	14.840	0.43%
2025-08-19	16.40	16.37	16.40	16.06	16.42	879,457	14,296,395	16.256	14.88	14.85	14.88	14.57	14.90	969,325	14.749	0.74%
2025-08-18	16.28	16.22	16.28	16.16	16.59	985,600	16,077,377	16.312	14.77	14.72	14.77	14.66	15.05	1,086,315	14.800	-0.73%
2025-08-15	16.40	16.35	16.40	16.04	16.40	1,113,856	18,131,997	16.279	14.88	14.83	14.88	14.55	14.88	1,227,677	14.769	1.23%
2025-08-14	16.20	16.17	16.20	16.05	16.38	760,500	12,329,527	16.212	14.70	14.67	14.70	14.56	14.86	838,213	14.709	0.12%
2025-08-13	16.18	16.13	16.18	16.00	16.25	1,398,500	22,567,675	16.137	14.68	14.63	14.68	14.52	14.74	1,541,408	14.641	0.25%
2025-08-12	16.14	16.08	16.14	15.76	16.14	840,000	13,496,015	16.067	14.64	14.59	14.64	14.30	14.64	925,837	14.577	2.15%
2025-08-11	15.80	15.77	15.80	15.69	15.90	1,298,500	20,476,035	15.769	14.34	14.31	14.34	14.24	14.43	1,431,189	14.307	-0.69%
2025-08-08	15.91	15.82	15.91	15.81	16.16	559,500	8,876,007	15.864	14.43	14.35	14.43	14.34	14.66	616,673	14.393	-0.62%
2025-08-07	16.01	15.95	16.01	15.81	16.15	1,073,987	17,160,807	15.979	14.53	14.47	14.53	14.34	14.65	1,183,734	14.497	0.38%
2025-08-06	15.95	15.89	15.95	15.64	15.95	1,460,677	23,099,392	15.814	14.47	14.42	14.47	14.19	14.47	1,609,938	14.348	1.53%
2025-08-05	15.71	15.69	15.71	15.47	15.77	981,064	15,375,007	15.672	14.25	14.24	14.25	14.04	14.31	1,081,315	14.219	1.22%
2025-08-04	15.52	15.50	15.52	15.04	15.54	1,291,500	19,870,122	15.385	14.08	14.06	14.08	13.65	14.10	1,423,474	13.959	0.65%
2025-08-01	15.42	15.40	15.42	15.36	15.84	790,281	12,283,599	15.543	13.99	13.97	13.99	13.94	14.37	871,037	14.102	-1.15%
2025-07-31	15.60	15.58	15.60	15.56	16.06	1,951,000	30,548,955	15.658	14.15	14.14	14.15	14.12	14.57	2,150,366	14.206	-2.86%
2025-07-30	16.06	16.00	16.06	15.96	16.42	809,500	13,088,210	16.168	14.57	14.52	14.57	14.48	14.90	892,220	14.669	-1.59%
2025-07-29	16.32	16.32	16.34	15.92	16.34	1,502,844	24,304,550	16.172	14.81	14.81	14.83	14.44	14.83	1,656,414	14.673	1.75%
2025-07-28	16.04	16.04	16.06	15.74	16.12	1,547,500	24,707,280	15.966	14.55	14.55	14.57	14.28	14.63	1,705,633	14.486	1.01%
2025-07-25	15.88	15.84	15.88	15.64	15.94	1,500,000	23,746,430	15.831	14.41	14.37	14.41	14.19	14.46	1,653,280	14.363	1.15%
2025-07-24	15.70	15.66	15.70	15.46	15.72	1,108,033	17,312,127	15.624	14.24	14.21	14.24	14.03	14.26	1,221,259	14.176	0.90%
2025-07-23	15.56	15.50	15.56	15.28	15.66	2,496,201	38,704,424	15.505	14.12	14.06	14.12	13.86	14.21	2,751,279	14.068	1.83%
2025-07-22	15.28	15.26	15.28	14.86	15.38	2,563,611	38,981,658	15.206	13.86	13.85	13.86	13.48	13.95	2,825,577	13.796	2.83%
2025-07-21	14.86	14.84	14.86	14.40	14.94	4,295,487	63,297,610	14.736	13.48	13.46	13.48	13.06	13.55	4,734,427	13.370	3.92%
2025-07-18	14.30	14.28	14.30	14.12	14.44	3,848,000	54,908,721	14.269	12.97	12.96	12.97	12.81	13.10	4,241,213	12.946	0.42%
2025-07-17	14.24	14.20	14.24	14.20	14.52	1,535,500	21,971,962	14.309	12.92	12.88	12.92	12.88	13.17	1,692,407	12.983	-1.66%
2025-07-16	14.48	14.44	14.48	14.24	14.60	1,596,500	23,023,225	14.421	13.14	13.10	13.14	12.92	13.25	1,759,641	13.084	-0.55%
2025-07-15	14.56	14.50	14.56	14.36	14.62	2,214,100	32,103,768	14.500	13.21	13.16	13.21	13.03	13.26	2,440,351	13.155	0.69%
2025-07-14	14.46	14.44	14.46	14.38	14.60	1,330,500	19,301,461	14.507	13.12	13.10	13.12	13.05	13.25	1,466,459	13.162	-0.69%
2025-07-11	14.56	14.52	14.56	14.22	14.56	2,895,000	41,681,350	14.398	13.21	13.17	13.21	12.90	13.21	3,190,829	13.063	0.97%
2025-07-10	14.42	14.36	14.42	14.20	14.54	1,599,500	23,039,149	14.404	13.08	13.03	13.08	12.88	13.19	1,762,947	13.069	-0.83%
2025-07-09	14.54	14.50	14.54	14.50	15.00	2,843,500	41,840,395	14.714	13.19	13.16	13.19	13.16	13.61	3,134,067	13.350	-4.22%
2025-07-08	15.18	15.16	15.18	14.92	15.24	1,842,000	27,859,245	15.125	13.77	13.75	13.77	13.54	13.83	2,030,227	13.722	1.74%
2025-07-07	14.92	14.84	14.92	14.62	15.02	1,630,510	24,243,003	14.868	13.54	13.46	13.54	13.26	13.63	1,797,126	13.490	-0.13%
2025-07-04	14.94	14.88	14.94	14.38	15.04	1,961,760	29,172,426	14.871	13.55	13.50	13.55	13.05	13.65	2,162,225	13.492	3.18%
2025-07-03	14.48	14.46	14.48	14.32	14.84	2,127,000	30,894,929	14.525	13.14	13.12	13.14	12.99	13.46	2,344,350	13.178	-0.14%
2025-07-02	14.50	14.48	14.50	14.12	14.56	1,911,570	27,540,036	14.407	13.16	13.14	13.16	12.81	13.21	2,106,906	13.071	0.00%
2025-06-30	14.50	14.48	14.50	14.12	14.52	1,526,500	22,042,490	14.440	13.16	13.14	13.16	12.81	13.17	1,682,487	13.101	2.26%
2025-06-27	14.18	14.16	14.18	13.96	14.26	1,601,566	22,620,403	14.124	12.87	12.85	12.87	12.67	12.94	1,765,224	12.814	1.29%
2025-06-26	14.00	13.98	14.00	13.92	14.24	679,913	9,525,221	14.010	12.70	12.68	12.70	12.63	12.92	749,391	12.711	-0.85%
2025-06-25	14.12	14.10	14.12	13.90	14.20	1,123,026	15,774,917	14.047	12.81	12.79	12.81	12.61	12.88	1,237,784	12.744	0.14%
2025-06-24	14.10	14.08	14.10	13.82	14.10	2,199,500	30,549,480	13.889	12.79	12.77	12.79	12.54	12.79	2,424,259	12.602	2.17%
2025-06-23	13.80	13.78	13.80	13.58	14.00	1,446,597	19,817,347	13.699	12.52	12.50	12.52	12.32	12.70	1,594,419	12.429	-0.86%
2025-06-20	13.92	13.90	13.92	13.72	14.10	1,982,500	27,566,991	13.905	12.63	12.61	12.63	12.45	12.79	2,185,084	12.616	0.00%
2025-06-19	13.92	13.92	13.94	13.88	14.18	1,374,794	19,240,754	13.995	12.63	12.63	12.65	12.59	12.87	1,515,279	12.698	-0.85%
2025-06-18	14.04	14.00	14.04	13.96	14.26	1,919,070	27,062,430	14.102	12.74	12.70	12.74	12.67	12.94	2,115,173	12.794	-1.96%
2025-06-17	14.32	14.26	14.32	14.02	14.32	971,584	13,833,428	14.238	12.99	12.94	12.99	12.72	12.99	1,070,867	12.918	2.14%
2025-06-16	14.02	13.98	14.02	13.96	14.28	951,000	13,343,390	14.031	12.72	12.68	12.72	12.67	12.96	1,048,179	12.730	-0.99%
2025-06-13	14.16	14.10	14.16	14.04	14.50	1,257,000	17,785,575	14.149	12.85	12.79	12.85	12.74	13.16	1,385,448	12.837	-2.34%
2025-06-12	14.50	14.50	14.52	14.36	14.58	855,782	12,391,338	14.480	13.16	13.16	13.17	13.03	13.23	943,231	13.137	-0.55%
2025-06-11	14.58	14.56	14.58	14.12	14.58	1,570,349	22,692,434	14.451	13.23	13.21	13.23	12.81	13.23	1,730,817	13.111	3.26%
2025-06-10	14.12	14.10	14.12	13.94	14.18	643,000	9,074,970	14.114	12.81	12.79	12.81	12.65	12.87	708,706	12.805	0.14%
2025-06-09	14.10	14.04	14.10	13.84	14.38	2,961,107	41,431,107	13.992	12.79	12.74	12.79	12.56	13.05	3,263,692	12.695	-0.56%
2025-06-06	14.18	14.14	14.18	14.00	14.42	1,279,000	18,037,751	14.103	12.87	12.83	12.87	12.70	13.08	1,409,696	12.795	-1.66%
2025-06-05	14.42	14.34	14.42	14.22	14.58	1,910,938	27,424,899	14.352	13.08	13.01	13.08	12.90	13.23	2,106,210	13.021	-0.28%
2025-06-04	14.46	14.40	14.46	14.18	14.50	1,899,301	27,222,400	14.333	13.12	13.06	13.12	12.87	13.16	2,093,384	13.004	0.98%
2025-06-03	14.32	14.32	14.34	14.18	14.66	1,580,000	22,648,211	14.334	12.99	12.99	13.01	12.87	13.30	1,741,454	13.005	-0.14%
2025-06-02	14.34	14.32	14.34	13.90	14.50	2,754,500	39,434,084	14.316	13.01	12.99	13.01	12.61	13.16	3,035,972	12.989	2.43%
2025-05-30	14.00	14.00	14.04	13.94	14.62	3,169,845	44,574,034	14.062	12.70	12.70	12.74	12.65	13.26	3,493,760	12.758	-4.76%
2025-05-29	14.70	14.66	14.70	14.52	14.90	1,599,918	23,499,489	14.688	13.34	13.30	13.34	13.17	13.52	1,763,408	13.326	2.08%
2025-05-28	14.40	14.32	14.40	14.30	14.60	612,500	8,825,600	14.409	13.06	12.99	13.06	12.97	13.25	675,089	13.073	-0.69%
2025-05-27	14.50	14.46	14.50	14.38	14.56	319,170	4,618,631	14.471	13.16	13.12	13.16	13.05	13.21	351,785	13.129	-0.28%
2025-05-26	14.54	14.48	14.54	14.34	14.66	922,500	13,380,924	14.505	13.19	13.14	13.19	13.01	13.30	1,016,767	13.160	-0.95%
2025-05-23	14.68	14.64	14.68	14.50	14.82	812,225	11,863,685	14.606	13.32	13.28	13.32	13.16	13.45	895,223	13.252	0.27%
2025-05-22	14.64	14.62	14.64	14.48	14.96	1,352,085	19,757,424	14.613	13.28	13.26	13.28	13.14	13.57	1,490,250	13.258	-2.27%
2025-05-21	14.98	14.96	14.98	14.68	15.08	1,527,134	22,755,741	14.901	13.59	13.57	13.59	13.32	13.68	1,683,186	13.519	-0.40%
2025-05-20	15.04	15.02	15.04	14.94	15.66	1,817,640	27,567,994	15.167	13.65	13.63	13.65	13.55	14.21	2,003,378	13.761	-2.72%
2025-05-19	16.52	16.50	16.52	16.06	16.52	1,875,700	30,733,470	16.385	14.03	14.01	14.03	13.64	14.03	2,209,118	13.912	0.73%
2025-05-16	16.40	16.36	16.40	16.28	16.60	2,209,988	36,270,146	16.412	13.92	13.89	13.92	13.82	14.09	2,602,828	13.935	0.12%
2025-05-15	16.38	16.38	16.40	16.18	16.66	2,294,000	37,607,057	16.394	13.91	13.91	13.92	13.74	14.15	2,701,774	13.919	-0.97%
2025-05-14	16.54	16.52	16.54	16.44	16.74	2,259,907	37,493,779	16.591	14.04	14.03	14.04	13.96	14.21	2,661,621	14.087	0.24%
2025-05-13	16.50	16.48	16.50	16.44	16.88	3,079,650	51,091,277	16.590	14.01	13.99	14.01	13.96	14.33	3,627,078	14.086	-0.12%
2025-05-12	16.52	16.50	16.52	15.58	16.76	6,568,486	106,633,927	16.234	14.03	14.01	14.03	13.23	14.23	7,736,078	13.784	7.69%
2025-05-09	15.34	15.32	15.34	14.98	15.40	2,435,000	37,112,127	15.241	13.02	13.01	13.02	12.72	13.08	2,867,838	12.941	2.27%
2025-05-08	15.00	14.96	15.00	14.60	15.10	2,241,585	33,473,466	14.933	12.74	12.70	12.74	12.40	12.82	2,640,042	12.679	1.76%
2025-05-07	14.74	14.74	14.76	14.44	15.06	3,003,200	44,437,874	14.797	12.52	12.52	12.53	12.26	12.79	3,537,039	12.564	3.37%
2025-05-06	14.26	14.24	14.26	14.06	14.36	1,442,000	20,545,611	14.248	12.11	12.09	12.11	11.94	12.19	1,698,325	12.098	1.42%
2025-05-02	14.06	14.04	14.06	13.70	14.08	1,157,000	16,158,450	13.966	11.94	11.92	11.94	11.63	11.95	1,362,664	11.858	1.15%
2025-04-30	13.90	13.88	13.90	13.72	14.04	2,865,072	39,679,369	13.849	11.80	11.79	11.80	11.65	11.92	3,374,358	11.759	-1.00%
2025-04-29	14.04	14.04	14.06	13.90	14.26	1,477,500	20,671,855	13.991	11.92	11.92	11.94	11.80	12.11	1,740,136	11.879	0.00%
2025-04-28	14.04	14.00	14.04	13.88	14.16	935,409	13,121,687	14.028	11.92	11.89	11.92	11.79	12.02	1,101,684	11.911	1.30%
2025-04-25	13.86	13.84	13.86	13.74	14.12	1,975,663	27,529,099	13.934	11.77	11.75	11.77	11.67	11.99	2,326,850	11.831	-1.00%
2025-04-24	14.00	14.00	14.02	13.70	14.28	1,740,000	24,256,758	13.941	11.89	11.89	11.90	11.63	12.12	2,049,297	11.837	1.74%
2025-04-23	13.76	13.74	13.76	13.42	13.88	4,403,973	60,107,050	13.648	11.68	11.67	11.68	11.39	11.79	5,186,809	11.588	3.61%
2025-04-22	13.28	13.26	13.28	12.82	13.48	3,077,604	40,460,896	13.147	11.28	11.26	11.28	10.89	11.45	3,624,669	11.163	-1.34%
2025-04-17	13.46	13.46	13.48	13.14	13.50	3,315,086	44,537,059	13.435	11.43	11.43	11.45	11.16	11.46	3,904,365	11.407	-0.44%
2025-04-16	13.52	13.50	13.52	13.52	14.24	2,194,000	30,044,697	13.694	11.48	11.46	11.48	11.48	12.09	2,583,998	11.627	-5.06%
2025-04-15	14.24	14.18	14.24	14.12	14.58	2,541,000	36,346,672	14.304	12.09	12.04	12.09	11.99	12.38	2,992,680	12.145	1.14%
2025-04-14	14.08	14.06	14.08	14.00	14.42	2,089,340	29,587,082	14.161	11.95	11.94	11.95	11.89	12.24	2,460,734	12.024	-0.71%
2025-04-11	14.18	14.14	14.18	13.66	14.32	2,309,000	32,358,570	14.014	12.04	12.01	12.04	11.60	12.16	2,719,440	11.899	-0.14%
2025-04-10	14.20	14.20	14.22	14.18	15.58	4,450,315	65,499,962	14.718	12.06	12.06	12.07	12.04	13.23	5,241,388	12.497	5.03%
2025-04-09	13.52	13.50	13.52	13.00	13.78	3,246,654	43,430,704	13.377	11.48	11.46	11.48	11.04	11.70	3,823,768	11.358	-2.73%
2025-04-08	13.90	13.90	13.92	13.76	14.26	2,440,625	34,033,457	13.945	11.80	11.80	11.82	11.68	12.11	2,874,462	11.840	0.43%
2025-04-07	13.84	13.80	13.84	12.50	14.14	8,472,536	113,886,072	13.442	11.75	11.72	11.75	10.61	12.01	9,978,586	11.413	-8.10%
2025-04-03	15.06	15.06	15.08	14.60	17.00	10,278,000	155,004,837	15.081	12.79	12.79	12.80	12.40	14.43	12,104,983	12.805	-13.35%
2025-04-02	17.38	17.36	17.42	17.30	17.66	1,260,000	21,977,670	17.443	14.76	14.74	14.79	14.69	14.99	1,483,973	14.810	-1.70%
2025-04-01	17.68	17.62	17.68	17.32	17.68	938,500	16,465,685	17.545	15.01	14.96	15.01	14.71	15.01	1,105,325	14.897	2.08%
2025-03-31	17.32	17.32	17.38	17.02	17.42	1,778,500	30,590,944	17.200	14.71	14.71	14.76	14.45	14.79	2,094,640	14.604	0.12%
2025-03-28	17.30	17.30	17.34	17.30	17.60	774,028	13,432,022	17.353	14.69	14.69	14.72	14.69	14.94	911,617	14.734	-0.57%
2025-03-27	17.40	17.36	17.40	17.30	17.66	1,946,100	33,877,846	17.408	14.77	14.74	14.77	14.69	14.99	2,292,032	14.781	-0.23%
2025-03-26	17.44	17.40	17.44	17.26	17.86	1,838,000	31,932,953	17.374	14.81	14.77	14.81	14.65	15.16	2,164,717	14.752	-0.68%
2025-03-25	17.56	17.56	17.60	17.50	18.14	2,249,000	39,718,186	17.660	14.91	14.91	14.94	14.86	15.40	2,648,775	14.995	-2.55%
2025-03-24	18.02	18.00	18.02	17.74	19.14	4,221,968	76,604,911	18.144	15.30	15.28	15.30	15.06	16.25	4,972,451	15.406	-5.85%
2025-03-21	19.14	19.10	19.14	17.82	19.44	22,150,538	421,298,764	19.020	16.25	16.22	16.25	15.13	16.51	26,087,944	16.149	6.45%
2025-03-20	17.98	17.96	17.98	17.96	18.38	1,278,500	23,163,354	18.118	15.27	15.25	15.27	15.25	15.61	1,505,762	15.383	-1.10%
2025-03-19	18.18	18.14	18.18	17.76	18.24	2,469,000	44,725,770	18.115	15.44	15.40	15.44	15.08	15.49	2,907,881	15.381	1.79%
2025-03-18	17.86	17.82	17.86	17.50	17.94	1,649,500	29,260,562	17.739	15.16	15.13	15.16	14.86	15.23	1,942,710	15.062	1.13%
2025-03-17	17.66	17.64	17.66	17.56	18.08	1,257,747	22,302,812	17.732	14.99	14.98	14.99	14.91	15.35	1,481,320	15.056	-0.56%
2025-03-14	17.76	17.70	17.76	17.38	17.82	1,102,511	19,487,032	17.675	15.08	15.03	15.08	14.76	15.13	1,298,490	15.007	0.34%
2025-03-13	17.70	17.68	17.70	17.60	18.22	1,739,500	30,996,702	17.819	15.03	15.01	15.03	14.94	15.47	2,048,708	15.130	-3.38%
2025-03-12	18.32	18.32	18.34	17.60	18.68	1,993,240	36,531,957	18.328	15.55	15.55	15.57	14.94	15.86	2,347,552	15.562	0.77%
2025-03-11	18.18	18.10	18.18	17.50	18.32	2,311,500	41,860,871	18.110	15.44	15.37	15.44	14.86	15.55	2,722,385	15.377	-0.87%
2025-03-10	18.34	18.32	18.34	17.68	18.50	2,054,478	37,486,980	18.247	15.57	15.55	15.57	15.01	15.71	2,419,675	15.493	3.03%
2025-03-07	17.80	17.80	17.84	17.10	17.98	1,868,500	33,223,082	17.781	15.11	15.11	15.15	14.52	15.27	2,200,638	15.097	2.89%
2025-03-06	17.30	17.28	17.30	17.12	17.42	1,182,641	20,415,729	17.263	14.69	14.67	14.69	14.54	14.79	1,392,863	14.657	1.41%
2025-03-05	17.06	17.06	17.08	16.82	17.18	1,177,500	20,010,560	16.994	14.49	14.49	14.50	14.28	14.59	1,386,809	14.429	1.43%
2025-03-04	16.82	16.82	16.86	16.52	16.98	1,181,000	19,726,824	16.704	14.28	14.28	14.32	14.03	14.42	1,390,931	14.182	0.72%
2025-03-03	16.70	16.68	16.70	16.60	17.34	1,626,754	27,338,445	16.806	14.18	14.16	14.18	14.09	14.72	1,915,920	14.269	-3.24%
2025-02-28	17.26	17.26	17.38	17.06	17.44	1,537,858	26,587,730	17.289	14.65	14.65	14.76	14.49	14.81	1,811,223	14.679	0.00%
2025-02-27	17.26	17.22	17.26	16.62	17.40	1,426,960	24,348,731	17.063	14.65	14.62	14.65	14.11	14.77	1,680,612	14.488	4.23%
2025-02-26	16.56	16.56	16.58	16.52	16.86	1,309,264	21,782,831	16.638	14.06	14.06	14.08	14.03	14.32	1,541,994	14.126	-1.31%
2025-02-25	16.78	16.76	16.78	16.74	17.12	1,478,000	24,896,685	16.845	14.25	14.23	14.25	14.21	14.54	1,740,724	14.302	-1.76%
2025-02-24	17.08	17.04	17.10	16.86	17.24	1,106,918	18,852,125	17.031	14.50	14.47	14.52	14.32	14.64	1,303,680	14.461	-0.47%
2025-02-21	17.16	17.16	17.18	17.06	17.30	560,500	9,605,519	17.137	14.57	14.57	14.59	14.49	14.69	660,133	14.551	0.59%
2025-02-20	17.06	17.06	17.08	17.06	17.36	513,100	8,813,030	17.176	14.49	14.49	14.50	14.49	14.74	604,307	14.584	-0.81%
2025-02-19	17.20	17.20	17.22	17.02	17.28	1,544,402	26,455,450	17.130	14.60	14.60	14.62	14.45	14.67	1,818,930	14.545	-0.35%
2025-02-18	17.26	17.24	17.26	17.14	17.46	1,178,000	20,316,863	17.247	14.65	14.64	14.65	14.55	14.82	1,387,397	14.644	-1.15%
2025-02-17	17.46	17.44	17.46	17.30	17.94	1,073,353	18,688,742	17.412	14.82	14.81	14.82	14.69	15.23	1,264,149	14.784	-1.80%
2025-02-14	17.78	17.66	17.78	17.40	17.90	687,353	12,135,598	17.656	15.10	14.99	15.10	14.77	15.20	809,535	14.991	1.14%
2025-02-13	17.58	17.48	17.58	17.48	18.02	1,728,219	30,808,448	17.827	14.93	14.84	14.93	14.84	15.30	2,035,421	15.136	-1.46%
2025-02-12	17.84	17.76	17.84	17.16	17.96	3,169,500	56,163,024	17.720	15.15	15.08	15.15	14.57	15.25	3,732,900	15.045	4.33%
2025-02-11	17.10	17.06	17.10	16.98	17.46	694,500	11,896,120	17.129	14.52	14.49	14.52	14.42	14.82	817,952	14.544	-0.58%
2025-02-10	17.20	17.10	17.20	16.80	17.36	1,587,500	27,037,940	17.032	14.60	14.52	14.60	14.26	14.74	1,869,689	14.461	0.70%
2025-02-07	17.08	17.04	17.08	16.90	17.78	2,396,500	41,174,645	17.181	14.50	14.47	14.50	14.35	15.10	2,822,494	14.588	-3.61%
2025-02-06	17.72	17.66	17.72	17.52	17.86	1,068,000	18,874,748	17.673	15.05	14.99	15.05	14.88	15.16	1,257,844	15.006	-0.56%
2025-02-05	17.82	17.74	17.82	17.52	18.16	1,277,000	22,713,614	17.787	15.13	15.06	15.13	14.88	15.42	1,503,995	15.102	0.34%
2025-02-04	17.76	17.70	17.76	17.54	17.94	500,148	8,879,027	17.753	15.08	15.03	15.08	14.89	15.23	589,053	15.073	-1.66%
2025-02-03	18.06	17.98	18.06	17.52	18.06	1,070,923	19,105,749	17.841	15.33	15.27	15.33	14.88	15.33	1,261,287	15.148	2.50%
2025-01-28	17.62	17.62	17.66	17.46	17.80	171,979	3,025,482	17.592	14.96	14.96	14.99	14.82	15.11	202,549	14.937	-1.01%
2025-01-27	17.80	17.68	17.80	17.38	17.84	316,500	5,619,480	17.755	15.11	15.01	15.11	14.76	15.15	372,760	15.075	1.37%
2025-01-24	17.56	17.56	17.64	17.30	18.00	523,000	9,231,710	17.652	14.91	14.91	14.98	14.69	15.28	615,967	14.987	-2.55%
2025-01-23	18.02	17.96	18.02	17.30	18.04	1,493,500	26,584,240	17.800	15.30	15.25	15.30	14.69	15.32	1,758,980	15.113	3.09%
2025-01-22	17.48	17.46	17.48	17.30	17.90	2,078,842	36,316,573	17.470	14.84	14.82	14.84	14.69	15.20	2,448,370	14.833	-2.13%
2025-01-21	17.86	17.74	17.86	17.14	17.86	1,298,300	22,935,180	17.666	15.16	15.06	15.16	14.55	15.16	1,529,082	14.999	2.17%
2025-01-20	17.48	17.42	17.48	17.42	18.00	639,500	11,291,264	17.656	14.84	14.79	14.84	14.79	15.28	753,175	14.992	-2.89%
2025-01-17	18.00	17.94	18.00	17.50	18.28	2,928,663	52,638,365	17.974	15.28	15.23	15.28	14.86	15.52	3,449,252	15.261	1.69%
2025-01-16	17.70	17.64	17.70	17.42	17.80	1,862,057	32,933,423	17.687	15.03	14.98	15.03	14.79	15.11	2,193,050	15.017	1.61%
2025-01-15	17.42	17.34	17.42	17.12	17.42	888,500	15,406,634	17.340	14.79	14.72	14.79	14.54	14.79	1,046,437	14.723	0.00%
2025-01-14	17.42	17.40	17.44	16.96	17.50	1,930,395	33,458,683	17.333	14.79	14.77	14.81	14.40	14.86	2,273,536	14.717	0.00%
2025-01-13	17.42	17.36	17.42	17.20	17.58	1,644,500	28,567,665	17.372	14.79	14.74	14.79	14.60	14.93	1,936,821	14.750	1.16%
2025-01-10	17.22	17.20	17.22	16.54	17.40	3,982,171	68,189,618	17.124	14.62	14.60	14.62	14.04	14.77	4,690,029	14.539	3.49%
2025-01-09	16.64	16.60	16.64	16.38	16.90	1,326,936	22,145,391	16.689	14.13	14.09	14.13	13.91	14.35	1,562,808	14.170	0.12%
2025-01-08	16.62	16.62	16.64	16.26	16.68	2,538,826	41,810,504	16.468	14.11	14.11	14.13	13.81	14.16	2,990,119	13.983	2.59%
2025-01-07	16.20	16.20	16.22	15.96	16.28	1,394,000	22,489,365	16.133	13.75	13.75	13.77	13.55	13.82	1,641,793	13.698	0.75%
2025-01-06	16.08	16.00	16.08	15.90	16.10	974,500	15,587,260	15.995	13.65	13.59	13.65	13.50	13.67	1,147,724	13.581	1.39%
2025-01-03	15.86	15.82	15.86	15.72	16.26	1,459,500	23,255,845	15.934	13.47	13.43	13.47	13.35	13.81	1,718,936	13.529	-1.98%
2025-01-02	16.18	16.12	16.18	15.82	16.32	829,000	13,292,395	16.034	13.74	13.69	13.74	13.43	13.86	976,360	13.614	-0.86%
2024-12-31	16.32	16.32	16.34	16.04	16.46	781,000	12,760,820	16.339	13.86	13.86	13.87	13.62	13.98	919,828	13.873	0.12%
2024-12-30	16.30	16.28	16.30	15.90	16.36	1,982,074	32,029,944	16.160	13.84	13.82	13.84	13.50	13.89	2,334,401	13.721	2.64%
2024-12-27	15.88	15.84	15.88	15.56	15.92	743,500	11,733,987	15.782	13.48	13.45	13.48	13.21	13.52	875,662	13.400	0.51%
2024-12-24	15.80	15.80	15.88	15.70	16.00	862,500	13,723,470	15.911	13.42	13.42	13.48	13.33	13.59	1,015,815	13.510	-1.00%
2024-12-23	15.96	15.90	15.98	15.32	16.00	3,318,650	52,197,981	15.729	13.55	13.50	13.57	13.01	13.59	3,908,562	13.355	-0.87%
2024-12-20	16.10	16.08	16.10	15.10	16.10	6,626,500	104,149,537	15.717	13.67	13.65	13.67	12.82	13.67	7,804,405	13.345	6.62%
2024-12-19	15.10	15.08	15.10	14.84	15.30	2,340,400	35,337,688	15.099	12.82	12.80	12.82	12.60	12.99	2,756,422	12.820	0.53%
2024-12-18	15.02	14.96	15.02	14.34	15.08	2,958,000	44,192,955	14.940	12.75	12.70	12.75	12.18	12.80	3,483,804	12.685	4.74%
2024-12-17	14.34	14.32	14.34	14.32	14.90	1,142,000	16,530,271	14.475	12.18	12.16	12.18	12.16	12.65	1,344,998	12.290	-2.45%
2024-12-16	14.70	14.68	14.70	14.68	14.98	572,934	8,447,541	14.744	12.48	12.46	12.48	12.46	12.72	674,777	12.519	0.27%
2024-12-13	14.66	14.64	14.66	14.58	14.80	321,000	4,707,472	14.665	12.45	12.43	12.45	12.38	12.57	378,060	12.452	-0.14%
2024-12-12	14.68	14.66	14.68	14.54	14.90	259,500	3,826,410	14.745	12.46	12.45	12.46	12.35	12.65	305,628	12.520	0.55%
2024-12-11	14.60	14.60	14.62	14.52	14.84	853,000	12,502,627	14.657	12.40	12.40	12.41	12.33	12.60	1,004,626	12.445	-1.75%
2024-12-10	14.86	14.82	14.86	14.54	15.06	1,141,000	16,818,900	14.741	12.62	12.58	12.62	12.35	12.79	1,343,820	12.516	0.41%
2024-12-09	14.80	14.80	14.82	14.72	15.20	2,441,000	36,585,175	14.988	12.57	12.57	12.58	12.50	12.91	2,874,904	12.726	-1.46%
2024-12-06	15.02	15.02	15.04	14.78	15.10	1,417,000	21,283,525	15.020	12.75	12.75	12.77	12.55	12.82	1,668,881	12.753	1.21%
2024-12-05	14.84	14.82	14.84	14.24	14.84	1,248,600	18,232,162	14.602	12.60	12.58	12.60	12.09	12.60	1,470,547	12.398	3.49%
2024-12-04	14.34	14.30	14.34	14.12	14.40	708,500	10,144,350	14.318	12.18	12.14	12.18	11.99	12.23	834,441	12.157	-0.42%
2024-12-03	14.40	14.32	14.40	13.84	14.46	1,292,483	18,298,131	14.157	12.23	12.16	12.23	11.75	12.28	1,522,231	12.021	2.71%
2024-12-02	14.02	13.94	14.04	13.82	14.30	867,500	12,112,764	13.963	11.90	11.84	11.92	11.73	12.14	1,021,704	11.855	-1.41%
2024-11-29	14.22	14.18	14.22	13.86	14.32	1,296,525	18,313,839	14.125	12.07	12.04	12.07	11.77	12.16	1,526,991	11.993	0.85%
2024-11-28	14.10	14.00	14.10	13.82	14.14	762,950	10,646,827	13.955	11.97	11.89	11.97	11.73	12.01	898,569	11.849	1.73%
2024-11-27	13.86	13.86	13.90	13.64	13.92	1,023,291	14,123,911	13.802	11.77	11.77	11.80	11.58	11.82	1,205,188	11.719	-0.14%
2024-11-26	13.88	13.84	13.88	13.84	14.20	556,163	7,762,499	13.957	11.79	11.75	11.79	11.75	12.06	655,025	11.851	-1.84%
2024-11-25	14.14	14.08	14.14	13.88	14.30	1,906,000	26,910,379	14.119	12.01	11.95	12.01	11.79	12.14	2,244,804	11.988	3.36%
2024-11-22	13.68	13.66	13.68	13.40	13.92	1,116,500	15,276,450	13.682	11.62	11.60	11.62	11.38	11.82	1,314,965	11.617	-1.30%
2024-11-21	13.86	13.86	13.88	13.78	14.32	3,268,000	45,926,183	14.053	11.77	11.77	11.79	11.70	12.16	3,848,909	11.932	-0.29%
2024-11-20	13.90	13.88	13.90	13.40	14.20	1,496,500	20,838,176	13.925	11.80	11.79	11.80	11.38	12.06	1,762,513	11.823	2.96%
2024-11-19	13.50	13.48	13.50	13.40	13.70	830,888	11,257,331	13.549	11.46	11.45	11.46	11.38	11.63	978,584	11.504	0.90%
2024-11-18	13.38	13.38	13.42	13.20	13.58	1,165,000	15,652,365	13.436	11.36	11.36	11.39	11.21	11.53	1,372,087	11.408	0.15%
2024-11-15	13.36	13.36	13.38	13.28	13.72	2,811,000	37,783,743	13.441	11.34	11.34	11.36	11.28	11.65	3,310,674	11.413	-2.62%
2024-11-14	13.72	13.72	13.74	13.58	14.46	1,775,500	24,606,976	13.859	11.65	11.65	11.67	11.53	12.28	2,091,107	11.767	-4.85%
2024-11-13	14.42	14.38	14.42	14.32	14.60	2,350,500	33,931,192	14.436	12.24	12.21	12.24	12.16	12.40	2,768,317	12.257	-2.30%
2024-11-12	14.76	14.64	14.76	14.64	15.10	1,338,500	19,886,618	14.857	12.53	12.43	12.53	12.43	12.82	1,576,427	12.615	-0.27%
2024-11-11	14.80	14.78	14.80	14.32	14.88	1,362,000	20,102,595	14.760	12.57	12.55	12.57	12.16	12.63	1,604,105	12.532	3.35%
2024-11-08	14.32	14.30	14.32	14.30	14.80	767,000	11,101,095	14.473	12.16	12.14	12.16	12.14	12.57	903,339	12.289	0.14%
2024-11-07	14.30	14.30	14.36	14.08	14.36	745,000	10,599,869	14.228	12.14	12.14	12.19	11.95	12.19	877,429	12.081	-0.28%
2024-11-06	14.34	14.32	14.34	14.18	14.58	1,056,800	15,123,531	14.311	12.18	12.16	12.18	12.04	12.38	1,244,653	12.151	-1.10%
2024-11-05	14.50	14.48	14.50	14.34	14.66	913,260	13,226,305	14.483	12.31	12.29	12.31	12.18	12.45	1,075,598	12.297	0.00%
2024-11-04	14.50	14.48	14.50	14.28	14.60	688,000	9,928,090	14.430	12.31	12.29	12.31	12.12	12.40	810,297	12.252	0.97%
2024-11-01	14.36	14.34	14.36	14.30	15.44	1,689,767	24,649,943	14.588	12.19	12.18	12.19	12.14	13.11	1,990,134	12.386	-1.51%
2024-10-31	14.58	14.56	14.58	14.44	14.70	1,027,115	14,908,557	14.515	12.38	12.36	12.38	12.26	12.48	1,209,692	12.324	-1.09%
2024-10-30	14.74	14.72	14.74	14.50	15.04	2,863,000	42,232,567	14.751	12.52	12.50	12.52	12.31	12.77	3,371,917	12.525	-1.73%
2024-10-29	15.00	14.96	15.00	14.88	15.20	1,030,000	15,517,295	15.065	12.74	12.70	12.74	12.63	12.91	1,213,089	12.792	-1.19%
2024-10-28	15.18	15.16	15.18	15.04	15.26	1,791,500	27,193,651	15.179	12.89	12.87	12.89	12.77	12.96	2,109,951	12.888	0.00%
2024-10-25	15.18	15.10	15.20	14.82	15.18	792,500	11,971,945	15.107	12.89	12.82	12.91	12.58	12.89	933,372	12.827	0.53%
2024-10-24	15.10	15.10	15.14	15.10	15.48	692,000	10,524,894	15.209	12.82	12.82	12.85	12.82	13.14	815,008	12.914	-2.45%
2024-10-23	15.48	15.44	15.48	15.14	15.50	963,500	14,810,677	15.372	13.14	13.11	13.14	12.85	13.16	1,134,769	13.052	2.25%
2024-10-22	15.14	15.14	15.16	14.92	15.28	519,000	7,856,964	15.139	12.85	12.85	12.87	12.67	12.97	611,256	12.854	0.26%
2024-10-21	15.10	15.08	15.10	15.02	15.30	1,182,194	17,878,537	15.123	12.82	12.80	12.82	12.75	12.99	1,392,337	12.841	-0.53%
2024-10-18	15.18	15.18	15.20	14.98	15.36	1,079,500	16,364,540	15.159	12.89	12.89	12.91	12.72	13.04	1,271,388	12.871	-1.43%
2024-10-17	15.40	15.40	15.42	15.36	15.76	1,280,500	19,952,556	15.582	13.08	13.08	13.09	13.04	13.38	1,508,117	13.230	-0.90%
2024-10-16	15.54	15.48	15.54	15.06	15.66	2,006,500	30,976,734	15.438	13.19	13.14	13.19	12.79	13.30	2,363,169	13.108	-0.13%
2024-10-15	15.56	15.46	15.56	15.32	15.78	3,006,500	46,972,550	15.624	13.21	13.13	13.21	13.01	13.40	3,540,925	13.266	-0.13%
2024-10-14	15.58	15.50	15.58	14.76	15.60	2,887,000	44,627,185	15.458	13.23	13.16	13.23	12.53	13.25	3,400,184	13.125	4.56%
2024-10-10	14.90	14.80	14.90	14.58	15.58	6,516,238	98,659,122	15.141	12.65	12.57	12.65	12.38	13.23	7,674,543	12.855	3.19%
2024-10-09	14.44	14.32	14.44	14.02	14.56	785,000	11,210,410	14.281	12.26	12.16	12.26	11.90	12.36	924,539	12.125	1.55%
2024-10-08	14.22	14.18	14.22	13.90	14.80	1,738,600	24,886,812	14.314	12.07	12.04	12.07	11.80	12.57	2,047,648	12.154	-3.79%
2024-10-07	14.78	14.72	14.78	14.50	15.06	1,190,000	17,513,051	14.717	12.55	12.50	12.55	12.31	12.79	1,401,530	12.496	3.36%
2024-10-04	14.30	14.28	14.30	14.00	14.50	2,162,500	30,870,915	14.276	12.14	12.12	12.14	11.89	12.31	2,546,899	12.121	-0.97%
2024-10-03	14.44	14.42	14.44	14.40	15.06	2,688,500	39,089,334	14.540	12.26	12.24	12.26	12.23	12.79	3,166,399	12.345	-2.30%
2024-10-02	14.78	14.76	14.78	14.54	15.08	2,766,500	40,788,726	14.744	12.55	12.53	12.55	12.35	12.80	3,258,264	12.519	0.68%
2024-09-30	14.68	14.68	14.70	14.50	15.42	2,356,495	35,061,830	14.879	12.46	12.46	12.48	12.31	13.09	2,775,378	12.633	0.55%
2024-09-27	14.60	14.58	14.60	14.34	14.90	3,098,000	45,205,415	14.592	12.40	12.38	12.40	12.18	12.65	3,648,690	12.389	-2.01%
2024-09-26	14.90	14.82	14.90	14.52	14.90	915,500	13,525,230	14.774	12.65	12.58	12.65	12.33	12.65	1,078,236	12.544	0.81%
2024-09-25	14.78	14.68	14.78	14.68	15.16	686,000	10,180,395	14.840	12.55	12.46	12.55	12.46	12.87	807,941	12.600	-2.25%
2024-09-24	15.12	15.06	15.12	14.96	15.22	770,000	11,645,027	15.123	12.84	12.79	12.84	12.70	12.92	906,873	12.841	-0.53%
2024-09-23	15.20	15.18	15.20	15.08	15.30	1,242,500	18,901,410	15.212	12.91	12.89	12.91	12.80	12.99	1,463,363	12.916	-0.65%
2024-09-20	15.30	15.22	15.30	15.12	15.30	2,054,530	31,302,002	15.236	12.99	12.92	12.99	12.84	12.99	2,419,736	12.936	0.13%
2024-09-19	15.28	15.24	15.28	14.68	15.42	3,667,319	55,665,222	15.179	12.97	12.94	12.97	12.46	13.09	4,319,209	12.888	3.95%
2024-09-17	14.70	14.70	14.74	14.46	14.76	569,383	8,363,089	14.688	12.48	12.48	12.52	12.28	12.53	670,595	12.471	0.27%
2024-09-16	14.66	14.60	14.66	14.48	14.66	366,000	5,334,812	14.576	12.45	12.40	12.45	12.29	12.45	431,059	12.376	1.10%
2024-09-13	14.50	14.44	14.50	14.20	14.74	804,500	11,699,304	14.542	12.31	12.26	12.31	12.06	12.52	947,505	12.347	2.26%
2024-09-12	14.18	14.14	14.18	14.08	14.64	843,000	11,997,980	14.233	12.04	12.01	12.04	11.95	12.43	992,849	12.084	-3.14%
2024-09-11	14.64	14.50	14.64	14.52	14.92	764,000	11,195,979	14.654	12.43	12.31	12.43	12.33	12.67	899,806	12.443	-0.68%
2024-09-10	14.74	14.74	14.80	14.44	14.90	889,000	13,115,520	14.753	12.52	12.52	12.57	12.26	12.65	1,047,026	12.526	2.65%
2024-09-09	14.36	14.28	14.36	14.22	14.68	545,160	7,837,421	14.376	12.19	12.12	12.19	12.07	12.46	642,066	12.207	-2.71%
2024-09-05	14.76	14.66	14.76	14.44	14.88	570,500	8,408,830	14.739	12.53	12.45	12.53	12.26	12.63	671,910	12.515	2.50%
2024-09-04	14.40	14.40	14.42	14.20	14.80	731,500	10,613,470	14.509	12.23	12.23	12.24	12.06	12.57	861,529	12.319	1.34%
2024-09-03	14.86	14.80	14.90	14.54	15.00	990,000	14,615,504	14.763	12.07	12.02	12.10	11.81	12.18	1,219,314	11.987	1.23%
2024-09-02	14.68	14.60	14.68	14.50	14.76	460,500	6,742,105	14.641	11.92	11.85	11.92	11.77	11.98	567,166	11.887	-0.68%
2024-08-30	14.78	14.66	14.78	14.42	14.78	1,102,056	16,212,958	14.712	12.00	11.90	12.00	11.71	12.00	1,357,325	11.945	0.41%
2024-08-29	14.72	14.72	14.76	14.56	14.80	1,179,500	17,356,930	14.716	11.95	11.95	11.98	11.82	12.02	1,452,708	11.948	0.14%
2024-08-28	14.70	14.70	14.72	14.60	15.10	580,500	8,571,986	14.767	11.94	11.94	11.95	11.85	12.26	714,961	11.989	-1.74%
2024-08-27	14.96	14.88	14.96	14.44	14.98	1,241,500	18,352,114	14.782	12.15	12.08	12.15	11.72	12.16	1,529,069	12.002	1.91%
2024-08-26	14.68	14.60	14.68	14.50	14.98	910,690	13,422,663	14.739	11.92	11.85	11.92	11.77	12.16	1,121,633	11.967	-0.27%
2024-08-23	14.72	14.72	14.74	14.04	15.12	2,194,000	32,180,449	14.668	11.95	11.95	11.97	11.40	12.28	2,702,197	11.909	10.34%
2024-08-22	13.34	13.34	13.36	13.20	13.62	620,000	8,316,932	13.414	10.83	10.83	10.85	10.72	11.06	763,611	10.892	-0.74%
2024-08-21	13.44	13.44	13.46	13.36	13.64	85,000	1,141,127	13.425	10.91	10.91	10.93	10.85	11.07	104,689	10.900	-0.59%
2024-08-20	13.52	13.48	13.52	13.40	13.68	109,964	1,487,269	13.525	10.98	10.94	10.98	10.88	11.11	135,435	10.981	0.00%
2024-08-19	13.52	13.52	13.56	13.30	13.88	291,500	3,949,776	13.550	10.98	10.98	11.01	10.80	11.27	359,020	11.002	-2.59%
2024-08-16	13.88	13.78	13.88	13.72	13.96	316,500	4,377,645	13.831	11.27	11.19	11.27	11.14	11.33	389,811	11.230	1.61%
2024-08-15	13.66	13.64	13.66	13.50	13.78	523,780	7,156,062	13.662	11.09	11.07	11.09	10.96	11.19	645,103	11.093	0.59%
2024-08-14	13.58	13.52	13.58	13.28	13.78	472,500	6,395,770	13.536	11.03	10.98	11.03	10.78	11.19	581,945	10.990	2.57%
2024-08-13	13.24	13.22	13.24	12.88	13.40	737,500	9,742,696	13.210	10.75	10.73	10.75	10.46	10.88	908,327	10.726	2.32%
2024-08-12	12.94	12.80	12.94	12.70	12.96	186,500	2,400,777	12.873	10.51	10.39	10.51	10.31	10.52	229,699	10.452	1.09%
2024-08-09	12.80	12.80	12.82	12.66	13.62	556,500	7,129,629	12.812	10.39	10.39	10.41	10.28	11.06	685,402	10.402	-3.47%
2024-08-08	13.26	13.26	13.30	12.70	13.26	647,000	8,390,120	12.968	10.77	10.77	10.80	10.31	10.77	796,865	10.529	2.16%
2024-08-07	12.98	12.88	12.98	12.78	13.00	387,500	4,990,590	12.879	10.54	10.46	10.54	10.38	10.56	477,257	10.457	1.56%
2024-08-06	12.78	12.66	12.80	12.46	12.90	665,500	8,431,309	12.669	10.38	10.28	10.39	10.12	10.47	819,650	10.286	2.57%
2024-08-05	12.46	12.36	12.46	12.14	12.82	1,616,378	20,133,496	12.456	10.12	10.04	10.12	9.857	10.41	1,990,780	10.113	-2.66%
2024-08-02	12.80	12.80	12.82	12.56	12.92	602,000	7,655,939	12.718	10.39	10.39	10.41	10.20	10.49	741,441	10.326	-0.62%
2024-08-01	12.88	12.86	12.88	12.88	13.26	1,467,500	19,183,940	13.073	10.46	10.44	10.46	10.46	10.77	1,807,417	10.614	-1.08%
2024-07-31	13.02	13.00	13.02	12.58	13.22	1,325,537	17,273,475	13.031	10.57	10.56	10.57	10.21	10.73	1,632,571	10.581	3.66%
2024-07-30	12.56	12.46	12.56	12.42	13.14	612,000	7,693,015	12.570	10.20	10.12	10.20	10.08	10.67	753,758	10.206	-1.87%
2024-07-29	12.80	12.80	12.82	12.32	13.08	1,006,500	12,926,310	12.843	10.39	10.39	10.41	10.00	10.62	1,239,636	10.428	3.73%
2024-07-26	12.34	12.34	12.36	12.22	12.52	1,200,000	14,802,700	12.336	10.02	10.02	10.04	9.922	10.17	1,477,956	10.016	-2.53%
2024-07-25	12.66	12.48	12.66	12.12	12.66	1,582,000	19,658,900	12.427	10.28	10.13	10.28	9.841	10.28	1,948,439	10.090	2.59%
2024-07-24	12.34	12.34	12.36	12.18	12.94	2,248,000	28,012,217	12.461	10.02	10.02	10.04	9.889	10.51	2,768,705	10.117	-3.59%
2024-07-23	12.80	12.80	12.84	12.64	13.20	1,651,500	21,230,980	12.856	10.39	10.39	10.43	10.26	10.72	2,034,037	10.438	-0.78%
2024-07-22	12.90	12.90	12.92	12.54	13.20	3,192,899	41,137,473	12.884	10.47	10.47	10.49	10.18	10.72	3,932,471	10.461	2.87%
2024-07-19	12.54	12.54	12.58	12.32	14.16	4,928,825	63,546,387	12.893	10.18	10.18	10.21	10.00	11.50	6,070,489	10.468	-9.13%
2024-07-18	13.80	13.80	13.84	13.02	13.96	1,670,500	22,787,392	13.641	11.20	11.20	11.24	10.57	11.33	2,057,438	11.076	2.68%
2024-07-17	13.44	13.38	13.44	13.18	13.70	1,142,500	15,323,989	13.413	10.91	10.86	10.91	10.70	11.12	1,407,137	10.890	-3.03%
2024-07-16	13.86	13.86	13.88	13.50	14.20	2,729,199	37,795,477	13.849	11.25	11.25	11.27	10.96	11.53	3,361,364	11.244	-2.39%
2024-07-15	14.20	14.20	14.22	13.84	15.10	3,441,700	48,815,180	14.184	11.53	11.53	11.55	11.24	12.26	4,238,901	11.516	-6.21%
2024-07-12	15.14	15.00	15.14	14.60	15.20	982,000	14,668,272	14.937	12.29	12.18	12.29	11.85	12.34	1,209,461	12.128	0.26%
2024-07-11	15.10	15.08	15.10	14.96	15.44	990,500	15,029,463	15.174	12.26	12.24	12.26	12.15	12.54	1,219,930	12.320	0.13%
2024-07-10	15.08	15.08	15.14	14.62	15.22	776,000	11,733,847	15.121	12.24	12.24	12.29	11.87	12.36	955,745	12.277	1.34%
2024-07-09	14.88	14.88	14.90	14.84	15.50	1,118,500	16,903,697	15.113	12.08	12.08	12.10	12.05	12.58	1,377,578	12.271	-0.27%
2024-07-08	14.92	14.86	14.92	14.62	14.96	352,500	5,236,208	14.855	12.11	12.07	12.11	11.87	12.15	434,150	12.061	0.13%
2024-07-05	14.90	14.86	14.90	14.84	15.58	1,659,500	24,985,193	15.056	12.10	12.07	12.10	12.05	12.65	2,043,890	12.224	-1.97%
2024-07-04	15.20	15.18	15.20	14.84	15.26	1,063,500	16,027,169	15.070	12.34	12.33	12.34	12.05	12.39	1,309,839	12.236	1.74%
2024-07-03	14.94	14.92	14.94	14.86	15.10	1,409,999	21,122,159	14.980	12.13	12.11	12.13	12.07	12.26	1,736,597	12.163	-1.45%
2024-07-02	15.16	15.14	15.16	15.06	15.60	1,569,700	23,867,827	15.205	12.31	12.29	12.31	12.23	12.67	1,933,290	12.346	-4.29%
2024-06-28	15.84	15.78	15.84	15.60	16.08	1,602,961	25,375,776	15.831	12.86	12.81	12.86	12.67	13.06	1,974,255	12.853	-0.63%
2024-06-27	15.94	15.86	15.94	15.62	15.96	1,544,685	24,360,605	15.771	12.94	12.88	12.94	12.68	12.96	1,902,481	12.805	0.63%
2024-06-26	15.84	15.72	15.84	15.30	15.88	1,319,500	20,721,814	15.704	12.86	12.76	12.86	12.42	12.89	1,625,136	12.751	0.38%
2024-06-25	15.78	15.66	15.78	15.02	15.78	2,248,000	34,829,400	15.494	12.81	12.71	12.81	12.20	12.81	2,768,705	12.580	5.06%
2024-06-24	15.02	14.96	15.02	14.12	15.02	3,058,338	45,447,093	14.860	12.20	12.15	12.20	11.46	12.20	3,766,741	12.065	6.52%
2024-06-21	14.10	14.10	14.12	13.92	14.12	6,471,000	91,139,632	14.084	11.45	11.45	11.46	11.30	11.46	7,969,879	11.436	0.71%
2024-06-20	14.00	14.00	14.08	14.00	14.20	741,500	10,428,562	14.064	11.37	11.37	11.43	11.37	11.53	913,254	11.419	-0.71%
2024-06-19	14.10	14.10	14.12	13.90	14.12	354,500	4,969,350	14.018	11.45	11.45	11.46	11.29	11.46	436,613	11.382	0.14%
2024-06-18	14.08	14.00	14.08	13.88	14.20	944,000	13,281,336	14.069	11.43	11.37	11.43	11.27	11.53	1,162,659	11.423	1.15%
2024-06-17	13.92	13.92	14.00	13.88	14.22	414,500	5,802,025	13.998	11.30	11.30	11.37	11.27	11.55	510,511	11.365	-1.97%
2024-06-14	14.20	14.16	14.22	14.00	14.32	571,000	8,089,373	14.167	11.53	11.50	11.55	11.37	11.63	703,261	11.503	0.57%
2024-06-13	14.12	14.02	14.12	14.02	14.26	290,000	4,090,986	14.107	11.46	11.38	11.46	11.38	11.58	357,173	11.454	-0.28%
2024-06-12	14.16	14.10	14.16	14.02	14.24	438,500	6,203,910	14.148	11.50	11.45	11.50	11.38	11.56	540,070	11.487	0.71%
2024-06-11	14.06	14.06	14.10	13.92	14.46	1,303,200	18,340,429	14.073	11.42	11.42	11.45	11.30	11.74	1,605,060	11.427	-2.50%
2024-06-07	14.42	14.42	14.50	14.42	14.66	961,000	13,937,068	14.503	11.71	11.71	11.77	11.71	11.90	1,183,597	11.775	-1.23%
2024-06-06	14.60	14.48	14.60	14.36	14.62	1,015,706	14,721,054	14.493	11.85	11.76	11.85	11.66	11.87	1,250,974	11.768	0.41%
2024-06-05	14.54	14.50	14.54	14.44	14.84	1,054,099	15,356,390	14.568	11.81	11.77	11.81	11.72	12.05	1,298,260	11.828	-1.09%
2024-06-04	14.70	14.70	14.76	14.54	14.82	870,500	12,807,018	14.712	11.94	11.94	11.98	11.81	12.03	1,072,134	11.945	-0.81%
2024-06-03	14.82	14.82	14.84	14.60	14.88	745,500	10,985,874	14.736	12.03	12.03	12.05	11.85	12.08	918,180	11.965	-0.13%
2024-05-31	14.84	14.82	14.84	14.40	14.86	2,206,028	32,549,207	14.755	12.05	12.03	12.05	11.69	12.07	2,717,011	11.980	3.49%
2024-05-30	14.34	14.28	14.34	14.14	14.38	498,500	7,126,270	14.295	11.64	11.59	11.64	11.48	11.68	613,968	11.607	0.28%
2024-05-29	14.30	14.22	14.30	14.22	14.50	1,189,500	17,252,378	14.504	11.61	11.55	11.61	11.55	11.77	1,465,024	11.776	-2.05%
2024-05-28	14.60	14.60	14.72	14.58	14.90	604,000	8,878,806	14.700	11.85	11.85	11.95	11.84	12.10	743,905	11.935	-1.35%
2024-05-27	14.80	14.80	14.82	13.84	14.82	1,637,281	23,691,093	14.470	12.02	12.02	12.03	11.24	12.03	2,016,525	11.748	6.63%
2024-05-24	13.88	13.88	13.90	13.76	13.98	704,000	9,754,610	13.856	11.27	11.27	11.29	11.17	11.35	867,068	11.250	-0.43%
2024-05-23	13.94	13.88	13.94	13.54	14.00	1,640,500	22,735,826	13.859	11.32	11.27	11.32	10.99	11.37	2,020,489	11.253	2.20%
2024-05-22	13.64	13.60	13.64	13.60	13.90	877,500	11,994,970	13.670	11.07	11.04	11.07	11.04	11.29	1,080,755	11.099	-0.73%
2024-05-21	13.74	13.70	13.74	13.72	13.90	495,500	6,828,314	13.781	11.16	11.12	11.16	11.14	11.29	610,273	11.189	-1.15%
2024-05-20	13.90	13.84	13.90	13.80	14.10	1,011,000	14,053,197	13.900	11.29	11.24	11.29	11.20	11.45	1,245,178	11.286	-0.71%
2024-05-17	14.00	13.96	14.00	13.82	14.14	587,500	8,216,740	13.986	11.37	11.33	11.37	11.22	11.48	723,583	11.356	0.57%
2024-05-16	13.92	13.92	13.94	13.60	14.32	1,259,500	17,555,286	13.938	11.30	11.30	11.32	11.04	11.63	1,551,238	11.317	-2.18%
2024-05-14	14.84	14.80	14.84	14.52	14.94	856,000	12,644,560	14.772	11.55	11.52	11.55	11.30	11.63	1,099,469	11.501	0.82%
2024-05-13	14.72	14.70	14.72	14.50	14.86	1,247,000	18,307,655	14.681	11.46	11.44	11.46	11.29	11.57	1,601,680	11.430	-0.54%
2024-05-10	14.80	14.74	14.80	14.64	14.88	1,218,193	17,997,991	14.774	11.52	11.48	11.52	11.40	11.58	1,564,680	11.503	0.68%
2024-05-09	14.70	14.68	14.70	14.48	15.00	1,191,500	17,485,875	14.676	11.44	11.43	11.44	11.27	11.68	1,530,394	11.426	-0.94%
2024-05-08	14.84	14.80	14.84	14.74	14.92	901,000	13,384,198	14.855	11.55	11.52	11.55	11.48	11.62	1,157,268	11.565	0.00%
2024-05-07	14.84	14.76	14.84	14.64	14.88	853,000	12,601,490	14.773	11.55	11.49	11.55	11.40	11.58	1,095,616	11.502	1.23%
2024-05-06	14.66	14.60	14.68	14.26	14.66	798,500	11,552,962	14.468	11.41	11.37	11.43	11.10	11.41	1,025,615	11.264	3.09%
2024-05-03	14.22	14.18	14.22	14.12	14.40	2,926,000	41,604,946	14.219	11.07	11.04	11.07	10.99	11.21	3,758,232	11.070	-0.28%
2024-05-02	14.26	14.16	14.26	13.92	14.46	1,431,000	20,233,875	14.140	11.10	11.02	11.10	10.84	11.26	1,838,015	11.009	-0.28%
2024-04-30	14.30	14.24	14.30	13.70	14.36	2,800,626	39,733,951	14.188	11.13	11.09	11.13	10.67	11.18	3,597,199	11.046	4.08%
2024-04-29	13.74	13.68	13.74	13.46	13.86	1,054,000	14,376,645	13.640	10.70	10.65	10.70	10.48	10.79	1,353,786	10.620	-0.87%
2024-04-26	13.86	13.84	13.86	13.66	14.08	1,387,500	19,254,377	13.877	10.79	10.78	10.79	10.64	10.96	1,782,142	10.804	-1.28%
2024-04-25	14.04	14.00	14.04	13.86	14.10	648,500	9,074,755	13.994	10.93	10.90	10.93	10.79	10.98	832,951	10.895	-0.14%
2024-04-24	14.06	14.00	14.06	13.98	14.12	1,116,000	15,691,650	14.061	10.95	10.90	10.95	10.88	10.99	1,433,420	10.947	0.43%
2024-04-23	14.00	13.92	14.00	13.86	14.12	1,402,000	19,605,870	13.984	10.90	10.84	10.90	10.79	10.99	1,800,766	10.888	0.00%
2024-04-22	14.00	13.92	14.00	13.80	14.20	864,500	12,112,585	14.011	10.90	10.84	10.90	10.74	11.06	1,110,387	10.908	0.14%
2024-04-19	13.98	13.96	13.98	13.80	14.08	1,471,000	20,507,530	13.941	10.88	10.87	10.88	10.74	10.96	1,889,392	10.854	0.00%
2024-04-18	13.98	13.84	13.98	13.82	14.08	2,173,000	30,309,893	13.948	10.88	10.78	10.88	10.76	10.96	2,791,059	10.860	0.29%
2024-04-17	13.94	13.90	13.94	13.58	14.12	1,836,500	25,543,822	13.909	10.85	10.82	10.85	10.57	10.99	2,358,850	10.829	2.50%
2024-04-16	13.60	13.56	13.60	13.38	13.84	1,612,000	21,984,841	13.638	10.59	10.56	10.59	10.42	10.78	2,070,496	10.618	0.44%
2024-04-15	13.54	13.54	13.70	13.54	14.06	1,528,000	21,060,840	13.783	10.54	10.54	10.67	10.54	10.95	1,962,604	10.731	-0.59%
2024-04-12	13.62	13.52	13.62	13.14	13.62	1,668,500	22,382,051	13.415	10.60	10.53	10.60	10.23	10.60	2,143,066	10.444	2.41%
2024-04-11	13.30	13.20	13.30	12.86	13.36	1,683,500	22,079,273	13.115	10.35	10.28	10.35	10.01	10.40	2,162,332	10.211	2.47%
2024-04-10	12.98	12.90	12.98	12.82	13.12	1,176,444	15,323,420	13.025	10.11	10.04	10.11	9.981	10.21	1,511,056	10.141	-1.22%
2024-04-09	13.14	13.10	13.14	12.96	13.32	636,977	8,358,496	13.122	10.23	10.20	10.23	10.09	10.37	818,150	10.216	-0.76%
2024-04-08	13.24	13.20	13.24	13.02	13.36	1,346,444	17,845,614	13.254	10.31	10.28	10.31	10.14	10.40	1,729,409	10.319	1.38%
2024-04-05	13.06	13.00	13.06	12.80	13.14	1,725,177	22,423,281	12.998	10.17	10.12	10.17	9.966	10.23	2,215,863	10.119	1.24%
2024-04-03	12.90	12.68	12.90	12.32	12.92	1,088,500	13,887,320	12.758	10.04	9.872	10.04	9.592	10.06	1,398,098	9.9330	3.04%
2024-04-02	12.52	12.40	12.52	11.70	12.52	1,249,000	15,294,793	12.246	9.748	9.654	9.748	9.109	9.748	1,604,249	9.5339	0.32%
2024-03-28	12.48	12.40	12.48	12.20	12.60	1,859,103	22,992,579	12.368	9.716	9.654	9.716	9.498	9.810	2,387,881	9.6289	2.13%
2024-03-27	12.22	12.20	12.22	12.10	12.54	1,285,250	15,714,671	12.227	9.514	9.498	9.514	9.421	9.763	1,650,809	9.5194	-3.02%
2024-03-26	12.60	12.26	12.60	12.18	12.60	1,473,919	18,287,113	12.407	9.810	9.545	9.810	9.483	9.810	1,893,141	9.6597	1.78%
2024-03-25	12.38	12.38	12.40	12.12	12.48	2,440,997	30,041,674	12.307	9.639	9.639	9.654	9.436	9.716	3,135,282	9.5818	-0.16%
2024-03-22	12.40	12.40	12.46	12.00	12.50	3,238,000	39,626,533	12.238	9.654	9.654	9.701	9.343	9.732	4,158,974	9.5280	5.08%
2024-03-21	11.80	11.68	11.80	11.52	12.08	2,520,376	29,692,592	11.781	9.187	9.094	9.187	8.969	9.405	3,237,238	9.1722	1.90%
2024-03-20	11.58	11.58	11.60	11.36	11.68	556,500	6,440,086	11.573	9.016	9.016	9.031	8.844	9.094	714,783	9.0098	-0.52%
2024-03-19	11.64	11.64	11.70	11.48	12.00	634,000	7,363,690	11.615	9.062	9.062	9.109	8.938	9.343	814,327	9.0427	-0.51%
2024-03-18	11.70	11.70	11.72	11.66	12.00	758,528	8,909,294	11.746	9.109	9.109	9.125	9.078	9.343	974,274	9.1446	-1.35%
2024-03-15	11.86	11.86	11.92	11.16	11.96	2,331,000	27,337,420	11.728	9.234	9.234	9.280	8.689	9.312	2,993,999	9.1307	5.33%
2024-03-14	11.26	11.16	11.26	10.80	11.36	960,500	10,697,110	11.137	8.767	8.689	8.767	8.408	8.844	1,233,692	8.6708	1.81%
2024-03-13	11.06	11.00	11.08	10.94	11.10	455,000	5,022,960	11.040	8.611	8.564	8.626	8.517	8.642	584,414	8.5949	0.91%
2024-03-12	10.96	10.96	11.00	10.88	11.10	285,000	3,148,420	11.047	8.533	8.533	8.564	8.471	8.642	366,062	8.6008	-0.36%
2024-03-11	11.00	10.88	11.00	10.66	11.16	775,000	8,447,009	10.899	8.564	8.471	8.564	8.299	8.689	995,431	8.4858	1.10%
2024-03-08	10.88	10.88	10.94	10.78	10.96	320,500	3,482,310	10.865	8.471	8.471	8.517	8.393	8.533	411,659	8.4592	0.00%
2024-03-07	10.88	10.74	10.88	10.74	10.88	270,500	2,922,265	10.803	8.471	8.362	8.471	8.362	8.471	347,437	8.4109	0.55%
2024-03-06	10.82	10.72	10.84	10.70	10.98	286,500	3,089,601	10.784	8.424	8.346	8.440	8.331	8.549	367,988	8.3959	-1.46%
2024-03-05	10.98	10.90	10.98	10.62	10.98	339,500	3,686,170	10.858	8.549	8.486	8.549	8.268	8.549	436,063	8.4533	2.23%
2024-03-04	10.74	10.74	10.80	10.66	10.94	662,500	7,154,062	10.799	8.362	8.362	8.408	8.299	8.517	850,933	8.4073	0.37%
2024-03-01	10.70	10.68	10.74	10.68	10.92	214,000	2,298,470	10.741	8.331	8.315	8.362	8.315	8.502	274,867	8.3621	-0.19%
2024-02-29	10.72	10.72	10.80	10.34	10.98	1,363,892	14,684,122	10.766	8.346	8.346	8.408	8.050	8.549	1,751,819	8.3822	3.47%
2024-02-28	10.36	10.36	10.40	10.26	10.54	548,000	5,690,265	10.384	8.066	8.066	8.097	7.988	8.206	703,866	8.0843	-1.33%
2024-02-27	10.50	10.48	10.50	10.40	10.60	426,378	4,468,680	10.481	8.175	8.159	8.175	8.097	8.253	547,651	8.1597	0.38%
2024-02-26	10.46	10.44	10.46	10.34	10.58	200,500	2,096,265	10.455	8.144	8.128	8.144	8.050	8.237	257,528	8.1400	-0.19%
2024-02-23	10.48	10.46	10.48	10.40	10.54	510,000	5,347,080	10.485	8.159	8.144	8.159	8.097	8.206	655,058	8.1628	-0.57%
2024-02-22	10.54	10.48	10.54	10.38	10.58	331,500	3,486,989	10.519	8.206	8.159	8.206	8.081	8.237	425,787	8.1895	-0.94%
2024-02-21	10.64	10.62	10.64	10.50	10.74	609,860	6,484,201	10.632	8.284	8.268	8.284	8.175	8.362	783,320	8.2778	0.95%
2024-02-20	10.54	10.54	10.60	10.48	10.70	325,500	3,441,631	10.573	8.206	8.206	8.253	8.159	8.331	418,081	8.2320	-0.57%
2024-02-19	10.60	10.46	10.60	10.18	10.60	659,000	6,898,537	10.468	8.253	8.144	8.253	7.926	8.253	846,437	8.1501	-1.49%
2024-02-16	10.76	10.64	10.76	10.32	10.76	1,343,500	14,207,475	10.575	8.377	8.284	8.377	8.035	8.377	1,725,627	8.2332	2.67%
2024-02-15	10.48	10.40	10.48	10.22	10.50	641,000	6,663,188	10.395	8.159	8.097	8.159	7.957	8.175	823,317	8.0931	3.56%
2024-02-14	10.12	10.12	10.18	10.00	10.22	187,000	1,890,825	10.111	7.879	7.879	7.926	7.786	7.957	240,188	7.8723	-0.78%
2024-02-09	10.20	10.16	10.20	10.04	10.22	136,000	1,378,105	10.133	7.941	7.910	7.941	7.817	7.957	174,682	7.8892	2.51%
2024-02-08	9.950	9.950	9.990	9.870	10.18	1,011,500	10,084,543	9.9699	7.747	7.747	7.778	7.684	7.926	1,299,198	7.7621	-0.70%
2024-02-07	10.02	10.02	10.04	9.780	10.18	441,000	4,418,360	10.019	7.801	7.801	7.817	7.614	7.926	566,432	7.8003	1.21%
2024-02-06	9.900	9.890	9.900	9.700	9.970	865,500	8,511,330	9.8340	7.708	7.700	7.708	7.552	7.762	1,111,671	7.6563	0.92%
2024-02-05	9.810	9.750	9.810	9.750	9.950	501,000	4,931,867	9.8440	7.638	7.591	7.638	7.591	7.747	643,498	7.6642	-1.80%
2024-02-02	9.990	9.960	9.990	9.900	10.38	898,500	9,002,170	10.019	7.778	7.754	7.778	7.708	8.081	1,154,057	7.8005	-2.06%
2024-02-01	10.20	10.20	10.22	9.500	10.32	1,713,166	17,208,592	10.045	7.941	7.941	7.957	7.396	8.035	2,200,436	7.8205	-0.97%
2024-01-31	10.30	10.30	10.34	10.20	10.50	485,000	5,019,692	10.350	8.019	8.019	8.050	7.941	8.175	622,947	8.0580	-1.53%
2024-01-30	10.46	10.38	10.46	10.16	10.68	793,000	8,324,845	10.498	8.144	8.081	8.144	7.910	8.315	1,018,550	8.1732	-2.24%
2024-01-29	10.70	10.60	10.70	10.42	10.70	663,500	7,007,430	10.561	8.331	8.253	8.331	8.113	8.331	852,217	8.2226	2.10%
2024-01-26	10.48	10.36	10.48	10.26	10.56	414,500	4,321,335	10.425	8.159	8.066	8.159	7.988	8.222	532,395	8.1168	-0.38%
2024-01-25	10.52	10.48	10.52	10.32	10.76	763,500	8,059,865	10.557	8.190	8.159	8.190	8.035	8.377	980,660	8.2188	0.77%
2024-01-24	10.44	10.40	10.44	10.18	10.58	1,687,500	17,595,660	10.427	8.128	8.097	8.128	7.926	8.237	2,167,470	8.1181	2.55%
2024-01-23	10.18	10.10	10.18	10.06	10.36	636,000	6,483,700	10.195	7.926	7.863	7.926	7.832	8.066	816,895	7.9370	0.99%
2024-01-22	10.08	10.08	10.10	9.950	10.44	958,500	9,687,367	10.107	7.848	7.848	7.863	7.747	8.128	1,231,123	7.8687	-1.56%
2024-01-19	10.24	10.22	10.24	9.670	10.48	2,038,500	20,659,902	10.135	7.972	7.957	7.972	7.529	8.159	2,618,304	7.8906	6.44%
2024-01-18	9.620	9.610	9.620	9.370	9.770	786,500	7,541,792	9.5891	7.490	7.482	7.490	7.295	7.607	1,010,202	7.4656	0.00%
2024-01-17	9.620	9.620	9.720	9.570	9.790	426,000	4,107,605	9.6423	7.490	7.490	7.568	7.451	7.622	547,166	7.5071	-0.41%
2024-01-16	9.660	9.600	9.660	9.600	9.730	67,000	646,125	9.6437	7.521	7.474	7.521	7.474	7.575	86,057	7.5081	-1.23%
2024-01-15	9.780	9.730	9.950	9.510	10.00	610,000	5,989,639	9.8191	7.614	7.575	7.747	7.404	7.786	783,500	7.6447	-2.20%
2024-01-12	10.00	9.950	10.00	9.610	10.00	1,025,000	10,143,095	9.8957	7.786	7.747	7.786	7.482	7.786	1,316,537	7.7044	3.20%
2024-01-11	9.690	9.670	9.770	9.680	9.880	184,000	1,786,741	9.7105	7.544	7.529	7.607	7.536	7.692	236,335	7.5602	0.41%
2024-01-10	9.650	9.650	9.750	9.630	9.770	71,500	694,090	9.7076	7.513	7.513	7.591	7.498	7.607	91,837	7.5579	-0.62%
2024-01-09	9.710	9.640	9.720	9.600	9.780	519,000	5,024,678	9.6815	7.560	7.505	7.568	7.474	7.614	666,617	7.5376	0.83%
2024-01-08	9.630	9.570	9.630	9.600	9.760	275,000	2,685,065	9.7639	7.498	7.451	7.498	7.474	7.599	353,217	7.6017	-0.93%
2024-01-05	9.720	9.720	9.750	9.620	9.970	490,500	4,806,437	9.7991	7.568	7.568	7.591	7.490	7.762	630,011	7.6291	0.31%
2024-01-04	9.690	9.680	9.690	9.350	9.750	324,500	3,132,922	9.6546	7.544	7.536	7.544	7.280	7.591	416,796	7.5167	3.09%
2024-01-03	9.400	9.400	9.460	9.310	9.580	287,500	2,710,275	9.4270	7.318	7.318	7.365	7.248	7.459	369,273	7.3395	-0.11%
2024-01-02	9.410	9.400	9.480	9.340	9.530	136,000	1,277,292	9.3919	7.326	7.318	7.381	7.272	7.420	174,682	7.3121	2.17%
2023-12-29	9.210	9.210	9.290	9.210	9.600	389,500	3,653,469	9.3799	7.171	7.171	7.233	7.171	7.474	500,284	7.3028	-3.26%
2023-12-28	9.520	9.500	9.530	9.110	9.560	230,930	2,162,452	9.3641	7.412	7.396	7.420	7.093	7.443	296,613	7.2905	4.16%
2023-12-27	9.140	9.140	9.200	9.140	9.380	415,509	3,859,508	9.2886	7.116	7.116	7.163	7.116	7.303	533,691	7.2317	-3.18%
2023-12-22	9.440	9.370	9.440	9.350	9.700	305,000	2,883,650	9.4546	7.350	7.295	7.350	7.280	7.552	391,750	7.3609	-1.26%
2023-12-21	9.560	9.540	9.560	9.520	9.750	80,819	775,513	9.5957	7.443	7.427	7.443	7.412	7.591	103,806	7.4708	0.00%
2023-12-20	9.560	9.550	9.560	9.550	9.770	216,000	2,079,519	9.6274	7.443	7.435	7.443	7.435	7.607	277,436	7.4955	-1.95%
2023-12-19	9.750	9.650	9.750	9.590	9.840	94,500	915,858	9.6916	7.591	7.513	7.591	7.466	7.661	121,378	7.5455	0.10%
2023-12-18	9.740	9.740	9.770	9.270	9.900	664,000	6,378,935	9.6068	7.583	7.583	7.607	7.217	7.708	852,859	7.4795	-1.22%
2023-12-15	9.860	9.800	9.870	9.660	9.870	415,000	4,074,156	9.8172	7.677	7.630	7.684	7.521	7.684	533,037	7.6433	0.10%
2023-12-14	9.850	9.820	9.860	9.680	9.900	283,500	2,773,325	9.7825	7.669	7.645	7.677	7.536	7.708	364,135	7.6162	0.92%
2023-12-13	9.760	9.750	9.760	9.670	9.800	252,500	2,459,767	9.7417	7.599	7.591	7.599	7.529	7.630	324,318	7.5844	0.51%
2023-12-12	9.710	9.640	9.710	9.520	9.800	382,573	3,693,920	9.6555	7.560	7.505	7.560	7.412	7.630	491,387	7.5173	1.78%
2023-12-11	9.540	9.540	9.620	9.480	9.730	184,000	1,768,393	9.6108	7.427	7.427	7.490	7.381	7.575	236,335	7.4826	-1.95%
2023-12-08	9.730	9.710	9.730	9.660	9.790	410,500	3,988,150	9.7153	7.575	7.560	7.575	7.521	7.622	527,257	7.5640	0.72%
2023-12-07	9.660	9.540	9.670	9.390	9.690	321,000	3,058,940	9.5294	7.521	7.427	7.529	7.311	7.544	412,301	7.4192	-0.41%
2023-12-06	9.700	9.680	9.700	9.470	9.740	593,500	5,710,483	9.6217	7.552	7.536	7.552	7.373	7.583	762,307	7.4911	1.68%
2023-12-05	9.540	9.540	9.600	9.360	9.750	742,541	7,141,521	9.6177	7.427	7.427	7.474	7.287	7.591	953,739	7.4879	0.10%
2023-12-04	9.530	9.500	9.530	9.420	9.570	93,000	882,293	9.4870	7.420	7.396	7.420	7.334	7.451	119,452	7.3862	-0.42%
2023-12-01	9.570	9.560	9.570	9.090	9.750	873,500	8,388,902	9.6038	7.451	7.443	7.451	7.077	7.591	1,121,947	7.4771	0.53%
2023-11-30	9.520	9.500	9.520	9.360	9.620	1,187,000	11,301,211	9.5208	7.412	7.396	7.412	7.287	7.490	1,524,614	7.4125	-0.83%
2023-11-29	9.600	9.600	9.630	9.450	9.640	173,500	1,658,492	9.5590	7.474	7.474	7.498	7.357	7.505	222,848	7.4423	1.27%
2023-11-28	9.480	9.480	9.510	9.470	9.730	460,500	4,389,013	9.5310	7.381	7.381	7.404	7.373	7.575	591,478	7.4204	-2.57%
2023-11-27	9.730	9.710	9.740	9.580	10.00	996,500	9,548,487	9.5820	7.575	7.560	7.583	7.459	7.786	1,279,931	7.4602	1.99%
2023-11-24	9.540	9.540	9.550	9.390	9.600	252,000	2,397,430	9.5136	7.427	7.427	7.435	7.311	7.474	323,676	7.4069	0.95%
2023-11-23	9.450	9.410	9.450	9.390	9.640	176,000	1,660,836	9.4366	7.357	7.326	7.357	7.311	7.505	226,059	7.3469	-2.28%
2023-11-22	9.670	9.640	9.670	9.540	9.820	60,500	584,715	9.6647	7.529	7.505	7.529	7.427	7.645	77,708	7.5245	1.15%
2023-11-21	9.560	9.550	9.570	9.530	9.800	253,000	2,446,035	9.6681	7.443	7.435	7.451	7.420	7.630	324,960	7.5272	-0.31%
2023-11-20	9.590	9.580	9.600	9.520	9.650	221,000	2,113,145	9.5617	7.466	7.459	7.474	7.412	7.513	283,858	7.4444	-0.72%
2023-11-17	9.660	9.600	9.670	9.560	9.740	131,000	1,266,860	9.6707	7.521	7.474	7.529	7.443	7.583	168,260	7.5292	0.31%
2023-11-16	9.630	9.570	9.630	9.540	9.840	681,500	6,571,185	9.6422	7.498	7.451	7.498	7.427	7.661	875,337	7.5070	-1.53%
2023-11-15	9.780	9.780	9.840	9.720	9.850	125,500	1,228,340	9.7876	7.614	7.614	7.661	7.568	7.669	161,196	7.6202	0.00%
2023-11-14	9.780	9.780	9.900	9.750	9.890	133,500	1,309,225	9.8069	7.614	7.614	7.708	7.591	7.700	171,471	7.6353	-2.20%
2023-11-13	10.00	9.900	10.00	9.730	10.02	350,500	3,486,070	9.9460	7.786	7.708	7.786	7.575	7.801	450,192	7.7435	2.56%
2023-11-10	9.750	9.710	9.760	9.600	9.770	379,000	3,685,435	9.7241	7.591	7.560	7.599	7.474	7.607	486,798	7.5708	-0.51%
2023-11-09	9.800	9.710	9.800	9.650	9.880	501,000	4,871,042	9.7226	7.630	7.560	7.630	7.513	7.692	643,498	7.5696	0.93%
2023-11-08	9.710	9.710	9.730	9.700	9.860	1,021,500	9,949,431	9.7400	7.560	7.560	7.575	7.552	7.677	1,312,042	7.5832	-0.10%
2023-11-07	9.720	9.720	9.790	9.670	9.870	346,300	3,381,951	9.7660	7.568	7.568	7.622	7.529	7.684	444,797	7.6034	-1.52%
2023-11-06	9.870	9.820	9.870	9.650	10.10	543,000	5,342,385	9.8386	7.684	7.645	7.684	7.513	7.863	697,444	7.6600	-1.30%
2023-11-03	10.00	9.980	10.00	9.480	10.00	2,734,000	26,991,827	9.8727	7.786	7.770	7.786	7.381	7.786	3,511,623	7.6864	6.38%
2023-11-02	9.400	9.400	9.450	8.800	9.540	2,660,000	24,761,185	9.3087	7.318	7.318	7.357	6.851	7.427	3,416,575	7.2474	5.38%
2023-11-01	8.920	8.890	8.920	8.800	9.030	414,500	3,697,613	8.9207	6.945	6.921	6.945	6.851	7.030	532,395	6.9452	0.90%
2023-10-31	8.840	8.820	8.840	8.780	8.990	316,000	2,800,330	8.8618	6.882	6.867	6.882	6.836	6.999	405,879	6.8994	0.57%
2023-10-30	8.790	8.780	8.790	8.500	8.800	510,500	4,447,005	8.7111	6.844	6.836	6.844	6.618	6.851	655,700	6.7821	0.00%
2023-10-27	8.790	8.750	8.790	8.740	8.940	357,500	3,138,823	8.7799	6.844	6.812	6.844	6.805	6.960	459,183	6.8357	-1.12%
2023-10-26	8.890	8.870	8.890	8.780	9.030	510,500	4,532,957	8.8794	6.921	6.906	6.921	6.836	7.030	655,700	6.9132	-0.56%
2023-10-25	8.940	8.940	8.950	8.700	9.000	1,101,000	9,832,107	8.9302	6.960	6.960	6.968	6.773	7.007	1,414,154	6.9526	1.59%
2023-10-24	8.800	8.760	8.800	8.600	8.900	1,125,500	9,891,262	8.7883	6.851	6.820	6.851	6.696	6.929	1,445,622	6.8422	1.62%
2023-10-20	8.660	8.660	8.670	8.370	8.780	1,151,500	9,960,609	8.6501	6.742	6.742	6.750	6.517	6.836	1,479,017	6.7346	2.12%
2023-10-19	8.480	8.470	8.480	8.420	8.520	316,500	2,683,515	8.4787	6.602	6.594	6.602	6.555	6.633	406,521	6.6012	0.24%
2023-10-18	8.460	8.460	8.470	8.400	8.600	165,500	1,404,195	8.4846	6.587	6.587	6.594	6.540	6.696	212,573	6.6057	-1.74%
2023-10-17	8.610	8.600	8.610	8.400	8.720	1,723,500	14,698,073	8.5280	6.703	6.696	6.703	6.540	6.789	2,213,709	6.6396	2.62%
2023-10-16	8.390	8.330	8.390	8.200	8.400	926,682	7,720,818	8.3317	6.532	6.485	6.532	6.384	6.540	1,190,255	6.4867	1.45%
2023-10-13	8.270	8.220	8.270	8.200	8.400	706,500	5,882,405	8.3261	6.439	6.400	6.439	6.384	6.540	907,447	6.4824	-0.36%
2023-10-12	8.300	8.250	8.300	8.040	8.300	680,500	5,554,794	8.1628	6.462	6.423	6.462	6.260	6.462	874,052	6.3552	3.11%
2023-10-11	8.050	8.030	8.050	8.020	8.100	35,690	287,258	8.0487	6.267	6.252	6.267	6.244	6.306	45,841	6.2664	0.25%
2023-10-10	8.030	7.960	8.030	7.920	8.030	118,500	944,125	7.9673	6.252	6.197	6.252	6.166	6.252	152,205	6.2030	0.75%
2023-10-09	7.970	7.970	7.980	7.840	8.110	351,500	2,770,264	7.8813	6.205	6.205	6.213	6.104	6.314	451,476	6.1360	-0.75%
2023-10-06	8.030	8.030	8.050	7.990	8.230	897,925	7,295,258	8.1246	6.252	6.252	6.267	6.221	6.408	1,153,319	6.3254	0.37%
2023-10-05	8.000	7.990	8.000	8.000	8.170	760,500	6,122,890	8.0511	6.228	6.221	6.228	6.228	6.361	976,806	6.2683	0.13%
2023-10-04	7.990	7.920	7.990	7.790	7.990	561,500	4,414,485	7.8620	6.221	6.166	6.221	6.065	6.221	721,206	6.1210	2.17%
2023-10-03	7.820	7.800	7.830	7.790	7.850	160,500	1,254,785	7.8180	6.088	6.073	6.096	6.065	6.112	206,150	6.0867	-0.38%
2023-09-29	7.850	7.850	7.920	7.840	7.950	127,500	1,005,485	7.8862	6.112	6.112	6.166	6.104	6.190	163,764	6.1398	-0.51%
2023-09-28	7.890	7.860	7.890	7.870	7.990	312,500	2,474,182	7.9174	6.143	6.119	6.143	6.127	6.221	401,383	6.1641	-1.00%
2023-09-27	7.970	7.970	8.000	7.850	8.000	665,500	5,254,045	7.8949	6.205	6.205	6.228	6.112	6.228	854,786	6.1466	0.89%
2023-09-26	7.900	7.900	7.920	7.850	7.980	859,500	6,790,332	7.9003	6.151	6.151	6.166	6.112	6.213	1,103,965	6.1509	-0.13%
2023-09-25	7.910	7.850	7.910	7.820	7.920	605,000	4,763,538	7.8736	6.158	6.112	6.158	6.088	6.166	777,078	6.1301	0.89%
2023-09-22	7.840	7.830	7.840	7.790	7.860	668,500	5,229,309	7.8225	6.104	6.096	6.104	6.065	6.119	858,639	6.0902	0.00%
2023-09-21	7.840	7.840	7.850	7.800	7.910	60,500	474,090	7.8362	6.104	6.104	6.112	6.073	6.158	77,708	6.1009	0.13%
2023-09-20	7.830	7.830	7.850	7.800	7.970	692,500	5,419,160	7.8255	6.096	6.096	6.112	6.073	6.205	889,465	6.0926	0.26%
2023-09-19	7.810	7.800	7.870	7.800	7.870	481,000	3,758,164	7.8132	6.081	6.073	6.127	6.073	6.127	617,809	6.0830	-0.26%
2023-09-18	7.830	7.830	7.850	7.800	7.960	289,000	2,261,670	7.8258	6.096	6.096	6.112	6.073	6.197	371,199	6.0929	-1.14%
2023-09-15	7.920	7.820	7.920	7.720	7.920	192,500	1,512,887	7.8592	6.166	6.088	6.166	6.010	6.166	247,252	6.1188	2.59%
2023-09-14	7.720	7.710	7.750	7.670	7.760	195,000	1,497,082	7.6773	6.010	6.003	6.034	5.972	6.042	250,463	5.9773	0.92%
2023-09-13	7.650	7.650	7.660	7.640	7.870	624,500	4,818,054	7.7151	5.956	5.956	5.964	5.948	6.127	802,124	6.0066	-0.91%
2023-09-12	7.720	7.710	7.770	7.720	7.800	47,000	364,597	7.7574	6.010	6.003	6.049	6.010	6.073	60,368	6.0396	0.00%
2023-09-11	7.720	7.720	7.800	7.680	7.810	30,500	235,770	7.7302	6.010	6.010	6.073	5.979	6.081	39,175	6.0184	-0.13%
2023-09-07	7.730	7.730	7.740	7.660	7.850	593,500	4,586,704	7.7282	6.018	6.018	6.026	5.964	6.112	762,307	6.0169	-0.90%
2023-09-06	7.800	7.750	7.800	7.650	7.900	625,854	4,840,592	7.7344	6.073	6.034	6.073	5.956	6.151	803,864	6.0217	1.56%
2023-09-05	8.100	8.100	8.140	8.040	8.150	471,500	3,814,400	8.0899	5.979	5.979	6.009	5.935	6.016	638,726	5.9719	-0.12%
2023-09-04	8.110	8.110	8.120	8.020	8.250	235,500	1,909,941	8.1102	5.987	5.987	5.994	5.920	6.090	319,024	5.9868	-1.22%
2023-08-31	8.210	8.050	8.210	8.050	8.210	799,166	6,522,409	8.1615	6.061	5.942	6.061	5.942	6.061	1,082,605	6.0247	2.75%
2023-08-30	7.990	7.990	8.030	7.980	8.100	484,000	3,873,821	8.0038	5.898	5.898	5.928	5.891	5.979	655,660	5.9083	-0.50%
2023-08-29	8.030	8.030	8.090	8.000	8.110	257,500	2,066,680	8.0259	5.928	5.928	5.972	5.906	5.987	348,827	5.9247	-0.37%
2023-08-28	8.060	8.010	8.060	8.010	8.100	474,000	3,824,169	8.0679	5.950	5.913	5.950	5.913	5.979	642,113	5.9556	-0.25%
2023-08-25	8.080	8.030	8.080	8.020	8.170	325,500	2,606,374	8.0073	5.965	5.928	5.965	5.920	6.031	440,945	5.9109	0.87%
2023-08-24	8.010	8.030	8.040	7.960	8.030	272,000	2,180,610	8.0169	5.913	5.928	5.935	5.876	5.928	368,470	5.9180	0.25%
2023-08-23	7.990	7.990	8.030	7.990	8.070	41,500	332,965	8.0233	5.898	5.898	5.928	5.898	5.957	56,219	5.9227	-0.13%
2023-08-22	8.000	7.980	8.000	7.950	8.000	265,500	2,120,560	7.9870	5.906	5.891	5.906	5.869	5.906	359,665	5.8959	0.00%
2023-08-21	8.000	8.000	8.030	8.000	8.280	270,000	2,181,254	8.0787	5.906	5.906	5.928	5.906	6.112	365,761	5.9636	-1.48%
2023-08-18	8.120	8.120	8.190	7.840	8.410	2,991,000	23,763,757	7.9451	5.994	5.994	6.046	5.787	6.208	4,051,814	5.8650	4.24%
2023-08-17	7.790	7.750	7.790	7.660	7.790	49,669	385,229	7.7559	5.750	5.721	5.750	5.655	5.750	67,285	5.7253	0.39%
2023-08-16	7.760	7.740	7.760	7.720	7.810	101,500	786,465	7.7484	5.728	5.714	5.728	5.699	5.765	137,499	5.7198	0.13%
2023-08-15	7.750	7.730	7.790	7.730	7.800	99,500	772,252	7.7613	5.721	5.706	5.750	5.706	5.758	134,790	5.7293	-0.13%
2023-08-14	7.760	7.700	7.760	7.650	7.780	201,627	1,554,890	7.7117	5.728	5.684	5.728	5.647	5.743	273,138	5.6927	0.26%
2023-08-11	7.740	7.720	7.740	7.710	7.810	291,000	2,251,603	7.7375	5.714	5.699	5.714	5.691	5.765	394,209	5.7117	0.26%
2023-08-10	7.720	7.700	7.720	7.680	7.760	697,500	5,410,709	7.7573	5.699	5.684	5.699	5.669	5.728	944,881	5.7263	-0.64%
2023-08-09	7.770	7.740	7.770	7.710	7.780	10,481	81,312	7.7580	5.736	5.714	5.736	5.691	5.743	14,198	5.7269	-0.38%
2023-08-08	7.800	7.750	7.800	7.740	7.800	622,000	4,862,767	7.8180	5.758	5.721	5.758	5.714	5.758	842,604	5.7711	0.39%
2023-08-07	7.770	7.760	7.770	7.730	7.900	1,140,500	8,904,281	7.8073	5.736	5.728	5.736	5.706	5.832	1,545,000	5.7633	-0.26%
2023-08-04	7.790	7.780	7.830	7.770	7.930	1,500,000	11,802,368	7.8682	5.750	5.743	5.780	5.736	5.854	2,032,003	5.8082	-1.52%
2023-08-03	7.910	7.880	7.910	7.770	7.930	1,899,000	14,718,041	7.7504	5.839	5.817	5.839	5.736	5.854	2,572,516	5.7213	2.20%
2023-08-02	7.740	7.740	7.750	7.680	7.810	852,500	6,558,594	7.6934	5.714	5.714	5.721	5.669	5.765	1,154,855	5.6791	0.13%
2023-08-01	7.730	7.700	7.730	7.630	7.730	369,000	2,834,575	7.6818	5.706	5.684	5.706	5.632	5.706	499,873	5.6706	1.05%
2023-07-31	7.650	7.650	7.660	7.550	7.720	345,500	2,642,565	7.6485	5.647	5.647	5.655	5.573	5.699	468,038	5.6460	0.53%
2023-07-28	7.610	7.600	7.610	7.610	7.850	295,500	2,274,127	7.6959	5.618	5.610	5.618	5.618	5.795	400,305	5.6810	-3.06%
2023-07-27	7.850	7.820	7.850	7.790	7.890	121,000	947,400	7.8298	5.795	5.773	5.795	5.750	5.824	163,915	5.7798	0.00%
2023-07-26	7.850	7.850	7.920	7.850	7.990	111,000	886,034	7.9823	5.795	5.795	5.846	5.795	5.898	150,368	5.8924	-2.48%
2023-07-25	8.050	7.900	8.050	7.900	8.050	181,000	1,448,589	8.0033	5.942	5.832	5.942	5.832	5.942	245,195	5.9079	1.64%
2023-07-24	7.920	7.920	7.950	7.920	8.040	245,000	1,952,617	7.9699	5.846	5.846	5.869	5.846	5.935	331,894	5.8833	-1.61%
2023-07-21	8.050	8.050	8.080	7.860	8.100	284,000	2,273,545	8.0054	5.942	5.942	5.965	5.802	5.979	384,726	5.9095	2.16%
2023-07-20	7.880	7.880	7.970	7.810	7.980	77,000	607,845	7.8941	5.817	5.817	5.883	5.765	5.891	104,309	5.8273	0.64%
2023-07-19	7.830	7.830	7.860	7.760	7.880	265,070	2,072,330	7.8180	5.780	5.780	5.802	5.728	5.817	359,082	5.7712	0.13%
2023-07-18	7.820	7.780	7.820	7.730	7.860	334,000	2,601,132	7.7878	5.773	5.743	5.773	5.706	5.802	452,459	5.7489	1.16%
2023-07-14	7.730	7.680	7.730	7.600	7.730	199,500	1,533,543	7.6869	5.706	5.669	5.706	5.610	5.706	270,256	5.6744	0.65%
2023-07-13	7.680	7.670	7.730	7.660	7.760	214,500	1,652,870	7.7057	5.669	5.662	5.706	5.655	5.728	290,576	5.6882	-0.26%
2023-07-12	7.700	7.700	7.710	7.500	7.730	121,000	926,631	7.6581	5.684	5.684	5.691	5.536	5.706	163,915	5.6531	1.18%
2023-07-11	7.610	7.570	7.640	7.530	7.670	118,000	896,382	7.5965	5.618	5.588	5.640	5.559	5.662	159,851	5.6076	-0.78%
2023-07-10	7.670	7.650	7.670	7.590	7.730	161,500	1,235,089	7.6476	5.662	5.647	5.662	5.603	5.706	218,779	5.6454	-0.39%
2023-07-07	7.700	7.650	7.700	7.510	7.700	109,500	837,870	7.6518	5.684	5.647	5.684	5.544	5.684	148,336	5.6485	1.32%
2023-07-06	7.600	7.560	7.600	7.570	7.610	6,000	45,540	7.5900	5.610	5.581	5.610	5.588	5.618	8,128	5.6028	-0.13%
2023-07-05	7.610	7.600	7.610	7.570	7.730	297,500	2,273,979	7.6436	5.618	5.610	5.618	5.588	5.706	403,014	5.6424	-1.55%
2023-07-04	7.730	7.670	7.730	7.570	7.750	161,000	1,239,000	7.6957	5.706	5.662	5.706	5.588	5.721	218,102	5.6808	2.79%
2023-07-03	7.520	7.520	7.540	7.390	7.570	408,500	3,055,202	7.4791	5.551	5.551	5.566	5.455	5.588	553,382	5.5210	1.62%
2023-06-30	7.400	7.400	7.410	7.350	7.530	341,500	2,543,272	7.4474	5.463	5.463	5.470	5.426	5.559	462,619	5.4975	-2.76%
2023-06-29	7.610	7.610	7.620	7.590	7.620	45,500	346,345	7.6120	5.618	5.618	5.625	5.603	5.625	61,637	5.6191	0.66%
2023-06-28	7.560	7.560	7.570	7.510	7.590	168,000	1,269,729	7.5579	5.581	5.581	5.588	5.544	5.603	227,584	5.5792	0.27%
2023-06-27	7.540	7.540	7.590	7.440	7.590	88,000	662,145	7.5244	5.566	5.566	5.603	5.492	5.603	119,211	5.5544	1.34%
2023-06-26	7.440	7.440	7.460	7.350	7.460	77,000	570,785	7.4128	5.492	5.492	5.507	5.426	5.507	104,309	5.4720	1.92%
2023-06-23	7.300	7.290	7.350	7.150	7.410	491,000	3,583,452	7.2983	5.389	5.381	5.426	5.278	5.470	665,142	5.3875	-1.88%
2023-06-21	7.440	7.440	7.490	7.390	7.590	299,500	2,233,920	7.4588	5.492	5.492	5.529	5.455	5.603	405,723	5.5060	-1.98%
2023-06-20	7.590	7.590	7.600	7.380	7.800	584,500	4,434,632	7.5871	5.603	5.603	5.610	5.448	5.758	791,804	5.6007	3.97%
2023-06-19	7.300	7.300	7.380	7.160	7.420	463,000	3,389,155	7.3200	5.389	5.389	5.448	5.285	5.477	627,212	5.4035	-3.18%
2023-06-16	7.540	7.540	7.610	7.460	7.610	401,500	3,030,400	7.5477	5.566	5.566	5.618	5.507	5.618	543,900	5.5716	-0.13%
2023-06-15	7.550	7.540	7.610	7.500	7.720	108,500	823,737	7.5920	5.573	5.566	5.618	5.536	5.699	146,982	5.6044	-0.53%
2023-06-14	7.590	7.590	7.600	7.360	7.700	166,000	1,260,990	7.5963	5.603	5.603	5.610	5.433	5.684	224,875	5.6075	2.99%
2023-06-13	7.370	7.370	7.400	7.330	7.420	180,000	1,327,995	7.3778	5.440	5.440	5.463	5.411	5.477	243,840	5.4462	1.80%
2023-06-12	7.240	7.240	7.300	7.220	7.300	105,000	761,667	7.2540	5.344	5.344	5.389	5.330	5.389	142,240	5.3548	0.00%
2023-06-09	7.240	7.240	7.270	7.200	7.300	58,000	420,300	7.2466	5.344	5.344	5.367	5.315	5.389	78,571	5.3493	1.26%
2023-06-08	7.150	7.150	7.200	7.100	7.230	47,500	340,818	7.1751	5.278	5.278	5.315	5.241	5.337	64,347	5.2966	-0.14%
2023-06-07	7.160	7.160	7.230	7.150	7.370	82,500	593,120	7.1893	5.285	5.285	5.337	5.278	5.440	111,760	5.3071	-0.69%
2023-06-06	7.210	7.210	7.250	7.210	7.290	77,000	557,390	7.2388	5.322	5.322	5.352	5.322	5.381	104,309	5.3436	0.00%
2023-06-05	7.210	7.200	7.210	7.210	7.450	129,500	942,120	7.2751	5.322	5.315	5.322	5.322	5.499	175,430	5.3704	-2.57%
2023-06-02	7.400	7.390	7.400	7.310	7.490	110,500	816,075	7.3853	5.463	5.455	5.463	5.396	5.529	149,691	5.4517	0.54%
2023-06-01	7.360	7.360	7.390	7.360	7.510	332,000	2,462,168	7.4162	5.433	5.433	5.455	5.433	5.544	449,750	5.4745	-1.87%
2023-05-31	7.500	7.500	7.600	7.500	7.650	576,000	4,349,575	7.5513	5.536	5.536	5.610	5.536	5.647	780,289	5.5743	0.81%
2023-05-30	7.440	7.440	7.490	7.430	7.620	242,500	1,821,477	7.5112	5.492	5.492	5.529	5.485	5.625	328,507	5.5447	-2.75%
2023-05-29	7.650	7.630	7.650	7.600	7.660	91,000	695,260	7.6402	5.647	5.632	5.647	5.610	5.655	123,275	5.6399	0.13%
2023-05-25	7.640	7.640	7.720	7.640	7.730	345,500	2,658,574	7.6949	5.640	5.640	5.699	5.640	5.706	468,038	5.6803	-1.04%
2023-05-24	7.720	7.720	7.750	7.720	7.800	150,500	1,167,192	7.7554	5.699	5.699	5.721	5.699	5.758	203,878	5.7250	-0.26%
2023-05-23	7.740	7.740	7.790	7.730	7.870	85,500	664,622	7.7734	5.714	5.714	5.750	5.706	5.810	115,824	5.7382	-0.77%
2023-05-22	7.800	7.780	7.860	7.800	7.930	83,000	651,389	7.8481	5.758	5.743	5.802	5.758	5.854	112,438	5.7933	-0.51%
2023-05-19	7.840	7.840	7.900	7.720	8.090	149,500	1,169,895	7.8254	5.787	5.787	5.832	5.699	5.972	202,523	5.7766	1.55%
2023-05-18	7.720	7.720	7.770	7.660	7.820	368,000	2,855,315	7.7590	5.699	5.699	5.736	5.655	5.773	498,518	5.7276	-0.64%
2023-05-17	7.770	7.770	7.780	7.650	7.790	398,000	3,082,420	7.7448	5.736	5.736	5.743	5.647	5.750	539,158	5.7171	0.39%
2023-05-16	8.190	8.120	8.190	8.100	8.300	589,000	4,798,004	8.1460	5.714	5.665	5.714	5.651	5.790	844,289	5.6829	0.37%
2023-05-15	8.160	8.160	8.180	8.050	8.200	147,500	1,202,050	8.1495	5.693	5.693	5.707	5.616	5.721	211,431	5.6853	0.00%
2023-05-12	8.160	8.100	8.170	8.060	8.170	120,500	978,810	8.1229	5.693	5.651	5.700	5.623	5.700	172,728	5.6668	0.12%
2023-05-11	8.150	8.100	8.160	8.080	8.220	332,000	2,702,390	8.1397	5.686	5.651	5.693	5.637	5.735	475,898	5.6785	0.49%
2023-05-10	8.110	8.110	8.180	8.060	8.230	115,000	936,750	8.1457	5.658	5.658	5.707	5.623	5.741	164,844	5.6826	-0.25%
2023-05-09	8.130	8.070	8.140	8.050	8.190	215,500	1,746,800	8.1058	5.672	5.630	5.679	5.616	5.714	308,904	5.6548	0.25%
2023-05-08	8.110	8.110	8.150	8.050	8.180	86,500	702,121	8.1170	5.658	5.658	5.686	5.616	5.707	123,992	5.6627	0.00%
2023-05-05	8.110	8.100	8.140	8.100	8.330	189,000	1,545,070	8.1750	5.658	5.651	5.679	5.651	5.811	270,918	5.7031	-1.93%
2023-05-04	8.270	8.190	8.270	8.060	8.300	240,000	1,969,065	8.2044	5.769	5.714	5.769	5.623	5.790	344,023	5.7236	0.85%
2023-05-03	8.200	8.170	8.200	8.170	8.310	193,500	1,586,940	8.2012	5.721	5.700	5.721	5.700	5.797	277,368	5.7214	-0.73%
2023-05-02	8.260	8.180	8.260	8.140	8.270	123,500	1,014,428	8.2140	5.762	5.707	5.762	5.679	5.769	177,028	5.7303	1.10%
2023-04-28	8.170	8.170	8.260	8.080	8.290	264,500	2,171,670	8.2105	5.700	5.700	5.762	5.637	5.783	379,142	5.7279	0.00%
2023-04-27	8.170	8.170	8.220	8.120	8.210	233,500	1,907,982	8.1712	5.700	5.700	5.735	5.665	5.728	334,706	5.7005	-1.33%
2023-04-26	8.280	8.220	8.280	8.070	8.280	148,500	1,217,565	8.1991	5.776	5.735	5.776	5.630	5.776	212,864	5.7199	0.61%
2023-04-25	8.230	8.210	8.230	8.030	8.310	196,983	1,615,351	8.2005	5.741	5.728	5.741	5.602	5.797	282,361	5.7209	-0.36%
2023-04-24	8.260	8.260	8.300	8.240	8.330	40,500	334,900	8.2691	5.762	5.762	5.790	5.748	5.811	58,054	5.7688	-0.36%
2023-04-21	8.290	8.280	8.290	8.280	8.480	194,500	1,621,312	8.3358	5.783	5.776	5.783	5.776	5.916	278,802	5.8153	-1.19%
2023-04-20	8.390	8.360	8.390	8.220	8.410	176,000	1,471,528	8.3610	5.853	5.832	5.853	5.735	5.867	252,283	5.8328	2.69%
2023-04-19	8.170	8.160	8.200	8.100	8.420	400,500	3,276,288	8.1805	5.700	5.693	5.721	5.651	5.874	574,088	5.7069	-2.97%
2023-04-18	8.420	8.350	8.420	8.300	8.480	538,000	4,490,666	8.3470	5.874	5.825	5.874	5.790	5.916	771,185	5.8231	0.84%
2023-04-17	8.350	8.350	8.360	8.280	8.570	575,500	4,808,395	8.3552	5.825	5.825	5.832	5.776	5.979	824,938	5.8288	-2.34%
2023-04-14	8.550	8.520	8.550	8.460	8.700	445,000	3,787,794	8.5119	5.965	5.944	5.965	5.902	6.069	637,876	5.9381	1.54%
2023-04-13	8.420	8.400	8.420	8.220	8.460	156,000	1,302,550	8.3497	5.874	5.860	5.874	5.735	5.902	223,615	5.8250	2.31%
2023-04-12	8.230	8.220	8.310	8.230	8.320	89,500	738,215	8.2482	5.741	5.735	5.797	5.741	5.804	128,292	5.7542	-1.32%
2023-04-11	8.340	8.250	8.340	8.140	8.340	133,500	1,101,005	8.2472	5.818	5.755	5.818	5.679	5.818	191,363	5.7535	3.22%
2023-04-06	8.080	8.030	8.080	8.010	8.520	424,000	3,506,325	8.2696	5.637	5.602	5.637	5.588	5.944	607,774	5.7691	-4.72%
2023-04-04	8.480	8.410	8.480	8.290	8.490	1,106,611	9,252,080	8.3607	5.916	5.867	5.916	5.783	5.923	1,586,248	5.8327	1.92%
2023-04-03	8.320	8.270	8.330	8.200	8.520	618,500	5,214,475	8.4308	5.804	5.769	5.811	5.721	5.944	886,576	5.8816	-0.48%
2023-03-31	8.360	8.320	8.360	8.140	8.380	1,290,000	10,658,106	8.2621	5.832	5.804	5.832	5.679	5.846	1,849,123	5.7639	3.21%
2023-03-30	8.100	8.090	8.100	7.970	8.130	165,500	1,334,720	8.0648	5.651	5.644	5.651	5.560	5.672	237,232	5.6262	2.79%
2023-03-29	7.880	7.880	7.910	7.880	8.260	263,500	2,102,335	7.9785	5.497	5.497	5.518	5.497	5.762	377,708	5.5660	-3.43%
2023-03-28	8.160	8.130	8.160	8.010	8.270	339,500	2,752,230	8.1067	5.693	5.672	5.693	5.588	5.769	486,649	5.6555	-0.61%
2023-03-27	8.210	8.180	8.210	8.100	8.490	1,212,446	10,039,479	8.2804	5.728	5.707	5.728	5.651	5.923	1,737,955	5.7766	2.11%
2023-03-24	8.040	8.010	8.040	8.000	8.250	1,485,500	11,924,482	8.0273	5.609	5.588	5.609	5.581	5.755	2,129,358	5.6000	0.37%
2023-03-23	8.010	8.000	8.010	7.890	8.040	798,403	6,387,282	8.0001	5.588	5.581	5.588	5.504	5.609	1,144,454	5.5811	1.39%
2023-03-22	7.900	7.870	7.900	7.800	7.960	903,000	7,112,185	7.8762	5.511	5.490	5.511	5.441	5.553	1,294,386	5.4946	0.25%
2023-03-21	7.880	7.850	7.880	7.700	7.940	229,000	1,806,000	7.8865	5.497	5.476	5.497	5.372	5.539	328,255	5.5018	2.34%
2023-03-20	7.700	7.700	7.800	7.650	7.910	688,909	5,379,634	7.8089	5.372	5.372	5.441	5.337	5.518	987,502	5.4477	0.65%
2023-03-17	7.650	7.650	7.700	7.520	7.780	1,711,999	13,170,693	7.6932	5.337	5.337	5.372	5.246	5.428	2,454,028	5.3670	2.55%
2023-03-16	7.460	7.460	7.490	7.410	7.600	110,000	820,545	7.4595	5.204	5.204	5.225	5.169	5.302	157,677	5.2040	-0.80%
2023-03-15	7.520	7.490	7.520	7.280	7.520	195,999	1,465,200	7.4755	5.246	5.225	5.246	5.079	5.246	280,951	5.2152	4.30%
2023-03-14	7.210	7.210	7.280	7.200	7.490	750,499	5,474,514	7.2945	5.030	5.030	5.079	5.023	5.225	1,075,787	5.0888	-2.70%
2023-03-13	7.410	7.410	7.430	7.340	7.500	612,500	4,545,575	7.4213	5.169	5.169	5.183	5.121	5.232	877,975	5.1773	-0.54%
2023-03-10	7.450	7.420	7.450	7.380	7.610	459,265	3,423,671	7.4547	5.197	5.176	5.197	5.148	5.309	658,324	5.2006	-2.61%
2023-03-09	7.650	7.650	7.700	7.650	7.790	102,000	784,320	7.6894	5.337	5.337	5.372	5.337	5.435	146,210	5.3643	-0.52%
2023-03-08	7.690	7.690	7.760	7.600	7.790	126,500	973,253	7.6937	5.365	5.365	5.414	5.302	5.435	181,329	5.3673	-0.26%
2023-03-07	7.710	7.710	7.770	7.680	7.900	137,999	1,073,162	7.7766	5.379	5.379	5.421	5.358	5.511	197,812	5.4252	0.39%
2023-03-06	7.680	7.660	7.680	7.600	7.740	662,500	5,079,845	7.6677	5.358	5.344	5.358	5.302	5.400	949,646	5.3492	-0.65%
2023-03-03	7.730	7.710	7.730	7.610	7.790	168,508	1,302,087	7.7272	5.393	5.379	5.393	5.309	5.435	241,544	5.3907	1.18%
2023-03-02	7.640	7.640	7.680	7.640	7.750	155,500	1,196,370	7.6937	5.330	5.330	5.358	5.330	5.407	222,898	5.3673	-2.05%
2023-03-01	7.800	7.770	7.810	7.560	7.890	302,300	2,346,029	7.7606	5.441	5.421	5.448	5.274	5.504	433,325	5.4140	2.23%
2023-02-28	7.630	7.600	7.630	7.630	7.970	627,000	4,835,655	7.7124	5.323	5.302	5.323	5.323	5.560	898,760	5.3804	-2.68%
2023-02-27	7.840	7.840	7.860	7.830	7.910	31,000	243,513	7.8553	5.469	5.469	5.483	5.462	5.518	44,436	5.4800	0.38%
2023-02-24	7.810	7.810	7.820	7.800	8.030	123,500	971,180	7.8638	5.448	5.448	5.455	5.441	5.602	177,028	5.4860	-2.62%
2023-02-23	8.020	8.000	8.020	7.790	8.050	214,500	1,705,700	7.9520	5.595	5.581	5.595	5.435	5.616	307,470	5.5475	2.43%
2023-02-22	7.830	7.790	7.830	7.790	7.850	156,000	1,221,247	7.8285	5.462	5.435	5.462	5.435	5.476	223,615	5.4614	-0.25%
2023-02-21	7.850	7.830	7.850	7.820	7.940	198,000	1,561,570	7.8867	5.476	5.462	5.476	5.455	5.539	283,819	5.5020	-1.51%
2023-02-20	7.970	7.930	7.970	7.910	8.000	56,500	449,575	7.9571	5.560	5.532	5.560	5.518	5.581	80,989	5.5511	-0.50%
2023-02-17	8.010	7.970	8.010	7.910	8.170	315,000	2,520,355	8.0011	5.588	5.560	5.588	5.518	5.700	451,530	5.5818	-0.99%
2023-02-16	8.090	8.050	8.090	8.040	8.200	307,500	2,487,025	8.0879	5.644	5.616	5.644	5.609	5.721	440,779	5.6423	-0.74%
2023-02-15	8.150	8.100	8.150	8.090	8.360	375,000	3,068,695	8.1832	5.686	5.651	5.686	5.644	5.832	537,536	5.7088	-0.85%
2023-02-14	8.220	8.210	8.220	8.000	8.360	528,500	4,365,267	8.2597	5.735	5.728	5.735	5.581	5.832	757,567	5.7622	2.37%
2023-02-13	8.030	8.020	8.030	8.020	8.140	133,500	1,073,350	8.0401	5.602	5.595	5.602	5.595	5.679	191,363	5.6090	-1.23%
2023-02-10	8.130	8.130	8.140	8.090	8.220	724,000	5,893,825	8.1406	5.672	5.672	5.679	5.644	5.735	1,037,802	5.6791	-0.12%
2023-02-09	8.140	8.140	8.180	8.010	8.250	909,500	7,434,205	8.1739	5.679	5.679	5.707	5.588	5.755	1,303,703	5.7024	0.99%
2023-02-08	8.060	8.020	8.060	7.990	8.130	1,386,000	11,150,190	8.0449	5.623	5.595	5.623	5.574	5.672	1,986,732	5.6123	0.62%
2023-02-07	8.010	8.000	8.010	7.890	8.030	250,500	1,999,855	7.9835	5.588	5.581	5.588	5.504	5.602	359,074	5.5695	1.26%
2023-02-06	7.910	7.880	7.910	7.870	7.970	107,500	849,885	7.9059	5.518	5.497	5.518	5.490	5.560	154,094	5.5154	-1.13%
2023-02-03	8.000	8.000	8.030	8.000	8.120	230,000	1,849,310	8.0405	5.581	5.581	5.602	5.581	5.665	329,689	5.6093	0.00%
2023-02-02	8.000	7.990	8.000	7.970	8.150	729,500	5,871,100	8.0481	5.581	5.574	5.581	5.560	5.686	1,045,686	5.6146	-0.62%
2023-02-01	8.050	8.020	8.050	7.880	8.290	784,000	6,343,752	8.0915	5.616	5.595	5.616	5.497	5.783	1,123,808	5.6449	1.77%
2023-01-31	7.910	7.830	7.920	7.650	7.910	371,500	2,896,115	7.7957	5.518	5.462	5.525	5.337	5.518	532,519	5.4385	3.40%
2023-01-30	7.650	7.650	7.690	7.650	7.950	265,500	2,053,680	7.7351	5.337	5.337	5.365	5.337	5.546	380,575	5.3963	-3.29%
2023-01-27	7.910	7.910	7.940	7.810	7.980	148,500	1,171,790	7.8908	5.518	5.518	5.539	5.448	5.567	212,864	5.5049	-0.38%
2023-01-26	7.940	7.920	7.940	7.790	7.990	665,000	5,278,780	7.9380	5.539	5.525	5.539	5.435	5.574	953,230	5.5378	0.00%
2023-01-20	7.940	7.910	7.940	7.800	7.960	335,338	2,652,222	7.9091	5.539	5.518	5.539	5.441	5.553	480,683	5.5176	1.53%
2023-01-19	7.820	7.820	7.830	7.710	7.940	906,999	7,083,339	7.8096	5.455	5.455	5.462	5.379	5.539	1,300,118	5.4482	1.56%
2023-01-18	7.700	7.670	7.700	7.460	7.720	911,400	6,990,677	7.6703	5.372	5.351	5.372	5.204	5.386	1,306,427	5.3510	2.80%
2023-01-17	7.490	7.490	7.500	7.480	7.740	230,000	1,737,705	7.5552	5.225	5.225	5.232	5.218	5.400	329,689	5.2707	-3.85%
2023-01-16	7.790	7.750	7.800	7.650	7.920	313,000	2,453,885	7.8399	5.435	5.407	5.441	5.337	5.525	448,663	5.4693	1.17%
2023-01-13	7.700	7.690	7.700	7.680	7.790	546,500	4,252,308	7.7810	5.372	5.365	5.372	5.358	5.435	783,369	5.4282	-0.90%
2023-01-12	7.770	7.770	7.810	7.720	7.940	540,000	4,234,023	7.8408	5.421	5.421	5.448	5.386	5.539	774,051	5.4700	0.26%
2023-01-11	7.750	7.750	7.760	7.710	7.990	640,000	5,001,770	7.8153	5.407	5.407	5.414	5.379	5.574	917,394	5.4521	-1.15%
2023-01-10	7.840	7.820	7.840	7.820	7.950	394,500	3,109,426	7.8819	5.469	5.455	5.469	5.455	5.546	565,488	5.4987	-0.25%
2023-01-09	7.860	7.860	7.870	7.630	7.920	253,000	1,976,115	7.8107	5.483	5.483	5.490	5.323	5.525	362,657	5.4490	2.48%
2023-01-06	7.670	7.620	7.680	7.560	7.690	97,500	743,592	7.6266	5.351	5.316	5.358	5.274	5.365	139,759	5.3205	0.39%
2023-01-05	7.640	7.640	7.680	7.540	7.770	424,500	3,247,725	7.6507	5.330	5.330	5.358	5.260	5.421	608,490	5.3373	1.33%
2023-01-04	7.540	7.460	7.540	7.300	7.600	391,501	2,923,989	7.4687	5.260	5.204	5.260	5.093	5.302	561,189	5.2103	3.29%
2023-01-03	7.300	7.300	7.400	7.280	7.400	145,998	1,069,322	7.3242	5.093	5.093	5.162	5.079	5.162	209,278	5.1096	-0.68%
2022-12-30	7.350	7.350	7.430	7.330	7.600	321,500	2,392,505	7.4417	5.128	5.128	5.183	5.114	5.302	460,847	5.1915	-1.74%
2022-12-29	7.480	7.460	7.480	7.290	7.480	128,000	949,907	7.4211	5.218	5.204	5.218	5.086	5.218	183,479	5.1772	1.22%
2022-12-28	7.390	7.380	7.420	7.390	7.600	136,500	1,019,633	7.4698	5.155	5.148	5.176	5.155	5.302	195,663	5.2112	-2.51%
2022-12-23	7.580	7.510	7.580	7.510	7.590	55,000	415,400	7.5527	5.288	5.239	5.288	5.239	5.295	78,839	5.2690	0.00%
2022-12-22	7.580	7.510	7.580	7.230	7.580	507,500	3,736,115	7.3618	5.288	5.239	5.288	5.044	5.288	727,465	5.1358	4.26%
2022-12-21	7.270	7.250	7.270	7.200	7.440	179,929	1,309,355	7.2771	5.072	5.058	5.072	5.023	5.190	257,915	5.0767	-1.89%
2022-12-20	7.410	7.250	7.430	7.260	7.510	218,500	1,615,730	7.3946	5.169	5.058	5.183	5.065	5.239	313,204	5.1587	-1.33%
2022-12-19	7.510	7.470	7.510	7.400	7.560	104,000	771,786	7.4210	5.239	5.211	5.239	5.162	5.274	149,077	5.1771	0.13%
2022-12-16	7.500	7.460	7.500	7.200	7.500	1,536,500	11,148,391	7.2557	5.232	5.204	5.232	5.023	5.232	2,202,463	5.0618	4.17%
2022-12-15	7.200	7.190	7.200	7.100	7.310	394,000	2,835,185	7.1959	5.023	5.016	5.023	4.953	5.100	564,771	5.0201	0.00%
2022-12-14	7.200	7.190	7.200	7.190	7.390	680,000	4,923,712	7.2408	5.023	5.016	5.023	5.016	5.155	974,731	5.0514	-1.37%
2022-12-13	7.300	7.260	7.300	7.240	7.350	401,110	2,926,484	7.2960	5.093	5.065	5.093	5.051	5.128	574,963	5.0899	0.00%
2022-12-12	7.300	7.260	7.300	7.150	7.380	372,999	2,720,710	7.2941	5.093	5.065	5.093	4.988	5.148	534,667	5.0886	0.00%
2022-12-09	7.300	7.290	7.300	7.230	7.400	1,156,354	8,512,800	7.3618	5.093	5.086	5.093	5.044	5.162	1,657,551	5.1358	0.14%
2022-12-08	7.290	7.290	7.300	7.220	7.560	1,514,500	11,171,929	7.3766	5.086	5.086	5.093	5.037	5.274	2,170,928	5.1462	-0.27%
2022-12-07	7.310	7.280	7.310	7.250	7.420	335,003	2,463,257	7.3529	5.100	5.079	5.100	5.058	5.176	480,203	5.1296	0.55%
2022-12-06	7.270	7.270	7.330	7.140	7.440	1,074,099	7,832,344	7.2920	5.072	5.072	5.114	4.981	5.190	1,539,644	5.0871	-0.41%
2022-12-05	7.300	7.250	7.300	6.930	7.330	2,242,526	16,046,598	7.1556	5.093	5.058	5.093	4.835	5.114	3,214,501	4.9919	0.14%
2022-12-02	7.290	7.260	7.290	7.220	7.380	848,525	6,207,278	7.3154	5.086	5.065	5.086	5.037	5.148	1,216,300	5.1034	-0.55%
2022-12-01	7.330	7.300	7.330	7.300	7.390	561,499	4,100,843	7.3034	5.114	5.093	5.114	5.093	5.155	804,869	5.0950	0.96%
2022-11-30	7.260	7.250	7.260	7.070	7.420	1,086,499	7,893,112	7.2647	5.065	5.058	5.065	4.932	5.176	1,557,419	5.0681	1.97%
2022-11-29	7.120	7.120	7.200	7.050	7.240	199,500	1,434,840	7.1922	4.967	4.967	5.023	4.918	5.051	285,969	5.0175	0.42%
2022-11-28	7.090	7.090	7.250	7.050	7.280	242,500	1,737,740	7.1659	4.946	4.946	5.058	4.918	5.079	347,606	4.9992	-1.53%
2022-11-25	7.200	7.200	7.210	7.120	7.230	110,500	794,075	7.1862	5.023	5.023	5.030	4.967	5.044	158,394	5.0133	1.12%
2022-11-24	7.120	7.120	7.310	7.000	7.300	1,000,000	7,087,732	7.0877	4.967	4.967	5.100	4.883	5.093	1,433,429	4.9446	-2.47%
2022-11-23	7.300	7.200	7.300	7.140	7.350	344,500	2,502,960	7.2655	5.093	5.023	5.093	4.981	5.128	493,816	5.0686	-0.68%
2022-11-22	7.350	7.350	7.420	7.350	7.430	21,000	155,380	7.3990	5.128	5.128	5.176	5.128	5.183	30,102	5.1618	-0.68%
2022-11-21	7.400	7.360	7.400	7.270	7.500	82,999	609,861	7.3478	5.162	5.135	5.162	5.072	5.232	118,973	5.1260	-1.07%
2022-11-18	7.480	7.360	7.480	7.380	7.570	374,500	2,804,217	7.4879	5.218	5.135	5.218	5.148	5.281	536,819	5.2238	-1.32%
2022-11-17	7.580	7.530	7.580	7.430	7.600	170,001	1,281,469	7.5380	5.288	5.253	5.288	5.183	5.302	243,684	5.2587	-0.26%
2022-11-16	7.600	7.600	7.700	7.400	7.760	703,998	5,329,517	7.5704	5.302	5.302	5.372	5.162	5.414	1,009,131	5.2813	2.70%
2022-11-15	7.400	7.400	7.410	7.330	7.500	277,999	2,069,230	7.4433	5.162	5.162	5.169	5.114	5.232	398,492	5.1927	0.27%
2022-11-14	7.380	7.380	7.460	7.380	7.550	394,599	2,935,154	7.4383	5.148	5.148	5.204	5.148	5.267	565,629	5.1892	0.00%
2022-11-11	7.380	7.310	7.380	7.210	7.520	816,000	6,014,818	7.3711	5.148	5.100	5.148	5.030	5.246	1,169,678	5.1423	0.54%
2022-11-10	7.340	7.280	7.340	7.260	7.450	214,500	1,577,521	7.3544	5.121	5.079	5.121	5.065	5.197	307,470	5.1306	-2.00%
2022-11-09	7.490	7.490	7.500	7.430	7.590	210,000	1,570,228	7.4773	5.225	5.225	5.232	5.183	5.295	301,020	5.2164	-0.13%
2022-11-08	7.500	7.490	7.500	7.280	7.590	160,999	1,200,644	7.4575	5.232	5.225	5.232	5.079	5.295	230,781	5.2025	0.00%
2022-11-07	7.500	7.420	7.500	7.360	7.620	185,000	1,383,017	7.4758	5.232	5.176	5.232	5.135	5.316	265,184	5.2153	0.67%
2022-11-04	7.450	7.440	7.450	7.400	7.590	56,999	425,934	7.4727	5.197	5.190	5.197	5.162	5.295	81,704	5.2131	2.62%
2022-11-03	7.260	7.260	7.300	7.160	7.580	216,896	1,579,897	7.2841	5.065	5.065	5.093	4.995	5.288	310,905	5.0816	-4.47%
2022-11-02	7.600	7.530	7.600	7.430	7.670	266,000	2,020,210	7.5948	5.302	5.253	5.302	5.183	5.351	381,292	5.2983	0.00%
2022-11-01	7.600	7.590	7.600	7.430	7.650	784,000	5,958,450	7.6001	5.302	5.295	5.302	5.183	5.337	1,123,808	5.3020	0.00%
2022-10-31	7.600	7.600	7.620	7.570	7.670	440,499	3,348,056	7.6006	5.302	5.302	5.316	5.281	5.351	631,424	5.3024	0.66%
2022-10-28	7.550	7.550	7.590	7.410	7.630	780,703	5,921,472	7.5848	5.267	5.267	5.295	5.169	5.323	1,119,082	5.2914	1.21%
2022-10-27	7.460	7.450	7.460	7.350	7.680	790,500	5,994,761	7.5835	5.204	5.197	5.204	5.128	5.358	1,133,125	5.2905	-0.27%
2022-10-26	7.480	7.480	7.490	7.130	7.530	332,500	2,477,635	7.4515	5.218	5.218	5.225	4.974	5.253	476,615	5.1984	2.47%
2022-10-25	7.300	7.300	7.310	7.000	7.400	568,000	4,131,774	7.2743	5.093	5.093	5.100	4.883	5.162	814,187	5.0747	4.43%
2022-10-24	6.990	6.990	7.000	6.960	7.570	1,364,504	9,934,844	7.2809	4.876	4.876	4.883	4.855	5.281	1,955,919	5.0794	-8.27%
2022-10-21	7.620	7.620	7.670	7.620	7.950	147,500	1,133,407	7.6841	5.316	5.316	5.351	5.316	5.546	211,431	5.3607	-4.15%
2022-10-20	7.950	7.900	7.950	7.870	8.300	70,500	562,294	7.9758	5.546	5.511	5.546	5.490	5.790	101,057	5.5641	0.00%
2022-10-19	7.950	7.940	7.950	7.600	8.030	276,000	2,178,128	7.8918	5.546	5.539	5.546	5.302	5.602	395,626	5.5055	2.71%
2022-10-18	7.740	7.680	7.740	7.570	7.760	51,000	393,250	7.7108	5.400	5.358	5.400	5.281	5.414	73,105	5.3793	1.84%
2022-10-17	7.600	7.600	7.610	7.540	7.650	380,571	2,888,546	7.5900	5.302	5.302	5.309	5.260	5.337	545,521	5.2950	-1.30%
2022-10-14	7.700	7.670	7.700	7.620	7.940	63,500	490,625	7.7264	5.372	5.351	5.372	5.316	5.539	91,023	5.3901	-1.16%
2022-10-13	7.790	7.730	7.790	7.600	7.790	136,500	1,053,125	7.7152	5.435	5.393	5.435	5.302	5.435	195,663	5.3823	2.50%
2022-10-12	7.600	7.600	7.660	7.420	7.640	192,506	1,457,710	7.5723	5.302	5.302	5.344	5.176	5.330	275,944	5.2826	2.29%
2022-10-11	7.430	7.400	7.430	7.350	7.690	190,000	1,421,972	7.4841	5.183	5.162	5.183	5.128	5.365	272,351	5.2211	-0.93%
2022-10-10	7.500	7.500	7.550	7.500	8.170	124,000	961,060	7.7505	5.232	5.232	5.267	5.232	5.700	177,745	5.4070	-8.09%
2022-10-07	8.160	8.110	8.160	8.110	8.300	130,000	1,062,110	8.1701	5.693	5.658	5.693	5.658	5.790	186,346	5.6997	-0.24%
2022-10-06	8.180	8.070	8.180	8.100	8.300	151,000	1,233,895	8.1715	5.707	5.630	5.707	5.651	5.790	216,448	5.7007	1.49%
2022-10-05	8.060	8.000	8.060	7.800	8.180	469,049	3,776,022	8.0504	5.623	5.581	5.623	5.441	5.707	672,348	5.6162	3.33%
2022-10-03	7.800	7.800	7.820	7.630	7.910	733,500	5,728,710	7.8101	5.441	5.441	5.455	5.323	5.518	1,051,420	5.4485	0.13%
2022-09-30	7.790	7.790	7.850	7.790	8.050	917,000	7,255,709	7.9124	5.435	5.435	5.476	5.435	5.616	1,314,454	5.5199	0.26%
2022-09-29	7.770	7.770	7.810	7.640	7.890	766,000	5,955,285	7.7745	5.421	5.421	5.448	5.330	5.504	1,098,006	5.4237	-0.13%
2022-09-28	7.780	7.780	7.820	7.780	7.980	754,499	5,947,433	7.8826	5.428	5.428	5.455	5.428	5.567	1,081,520	5.4991	-2.51%
2022-09-27	7.980	7.980	7.990	7.920	8.020	653,500	5,228,647	8.0010	5.567	5.567	5.574	5.525	5.595	936,746	5.5817	-0.37%
2022-09-26	8.010	8.010	8.020	8.000	8.150	310,500	2,497,287	8.0428	5.588	5.588	5.595	5.581	5.686	445,080	5.6109	-0.50%
2022-09-23	8.050	8.000	8.050	7.940	8.070	481,000	3,846,370	7.9966	5.616	5.581	5.616	5.539	5.630	689,479	5.5787	0.63%
2022-09-22	8.000	8.000	8.010	7.860	8.040	488,000	3,883,305	7.9576	5.581	5.581	5.588	5.483	5.609	699,513	5.5514	0.25%
2022-09-21	7.980	7.920	7.980	7.900	8.030	598,505	4,758,119	7.9500	5.567	5.525	5.567	5.511	5.602	857,914	5.5461	-0.75%
2022-09-20	8.040	8.000	8.070	7.830	8.040	329,499	2,632,097	7.9882	5.609	5.581	5.630	5.462	5.609	472,313	5.5728	2.68%
2022-09-19	7.830	7.830	7.890	7.560	8.000	163,506	1,284,315	7.8548	5.462	5.462	5.504	5.274	5.581	234,374	5.4798	3.30%
2022-09-16	7.580	7.200	7.580	7.580	8.000	1,201,500	9,295,495	7.7366	5.288	5.023	5.288	5.288	5.581	1,722,264	5.3973	-5.25%
2022-09-15	8.000	8.000	8.050	7.980	8.050	201,816	1,617,527	8.0149	5.581	5.581	5.616	5.567	5.616	289,289	5.5914	0.00%
2022-09-14	8.000	8.000	8.020	7.850	8.000	120,500	951,540	7.8966	5.581	5.581	5.595	5.476	5.581	172,728	5.5089	0.00%
2022-09-13	8.000	8.000	8.020	7.850	8.030	90,500	723,730	7.9970	5.581	5.581	5.595	5.476	5.602	129,725	5.5789	1.14%
2022-09-09	7.910	7.810	7.920	7.780	7.920	88,000	691,725	7.8605	5.518	5.448	5.525	5.428	5.525	126,142	5.4837	1.54%
2022-09-08	8.210	8.210	8.220	8.160	8.220	324,000	2,654,585	8.1932	5.435	5.435	5.441	5.401	5.441	489,471	5.4234	0.00%
2022-09-07	8.210	8.210	8.250	8.160	8.280	252,417	2,080,168	8.2410	5.435	5.435	5.461	5.401	5.481	381,329	5.4550	0.12%
2022-09-06	8.200	8.200	8.240	8.200	8.280	103,000	845,560	8.2093	5.428	5.428	5.454	5.428	5.481	155,603	5.4341	0.49%
2022-09-05	8.160	8.160	8.220	8.060	8.300	357,005	2,939,585	8.2340	5.401	5.401	5.441	5.335	5.494	539,332	5.4504	0.00%
2022-09-02	8.160	8.150	8.210	8.110	8.450	701,165	5,819,998	8.3005	5.401	5.395	5.435	5.368	5.593	1,059,259	5.4944	-4.00%
2022-09-01	8.500	8.500	8.550	8.500	9.010	343,000	2,946,020	8.5890	5.626	5.626	5.660	5.626	5.964	518,174	5.6854	-7.10%
2022-08-31	9.150	9.150	9.200	8.460	9.150	1,279,742	11,162,382	8.7224	6.057	6.057	6.090	5.600	6.057	1,933,322	5.7737	7.27%
2022-08-30	8.530	8.510	8.540	8.530	8.900	67,501	585,898	8.6798	5.646	5.633	5.653	5.646	5.891	101,975	5.7455	-3.62%
2022-08-29	8.850	8.750	8.850	8.750	8.860	166,500	1,467,600	8.8144	5.858	5.792	5.858	5.792	5.865	251,534	5.8346	0.11%
2022-08-26	8.840	8.810	8.900	8.790	8.980	180,019	1,592,794	8.8479	5.852	5.832	5.891	5.818	5.944	271,957	5.8568	-0.67%
2022-08-25	8.900	8.900	8.920	8.590	8.980	299,500	2,668,945	8.9113	5.891	5.891	5.904	5.686	5.944	452,458	5.8988	3.61%
2022-08-24	8.590	8.580	8.590	8.480	8.620	700,000	5,974,942	8.5356	5.686	5.679	5.686	5.613	5.706	1,057,499	5.6501	0.23%
2022-08-23	8.570	8.530	8.570	8.500	8.700	1,025,505	8,776,473	8.5582	5.673	5.646	5.673	5.626	5.759	1,549,243	5.6650	-0.81%
2022-08-22	8.640	8.600	8.640	8.460	8.780	1,216,006	10,506,832	8.6404	5.719	5.693	5.719	5.600	5.812	1,837,035	5.7195	2.37%
2022-08-19	8.440	8.430	8.440	8.110	8.510	1,099,000	9,209,507	8.3799	5.587	5.580	5.587	5.368	5.633	1,660,273	5.5470	3.94%
2022-08-18	8.120	8.110	8.120	7.900	8.240	541,501	4,379,343	8.0874	5.375	5.368	5.375	5.229	5.454	818,052	5.3534	3.18%
2022-08-17	7.870	7.870	7.900	7.700	7.930	896,000	7,042,355	7.8598	5.209	5.209	5.229	5.097	5.249	1,353,598	5.2027	2.21%
2022-08-16	7.700	7.660	7.700	7.620	7.740	153,000	1,176,736	7.6911	5.097	5.070	5.097	5.044	5.123	231,139	5.0910	0.52%
2022-08-15	7.660	7.620	7.660	7.610	7.670	107,000	818,360	7.6482	5.070	5.044	5.070	5.037	5.077	161,646	5.0627	0.13%
2022-08-12	7.650	7.650	7.710	7.610	7.750	451,500	3,471,310	7.6884	5.064	5.064	5.104	5.037	5.130	682,087	5.0893	1.32%
2022-08-11	7.550	7.550	7.570	7.500	7.610	323,500	2,445,145	7.5584	4.998	4.998	5.011	4.965	5.037	488,715	5.0032	0.00%
2022-08-10	7.550	7.540	7.550	7.450	7.600	598,501	4,490,252	7.5025	4.998	4.991	4.998	4.931	5.031	904,163	4.9662	1.07%
2022-08-09	7.470	7.460	7.470	7.310	7.490	216,059	1,610,887	7.4558	4.945	4.938	4.945	4.839	4.958	326,403	4.9353	1.63%
2022-08-08	7.350	7.320	7.350	7.240	7.360	535,999	3,928,281	7.3289	4.865	4.845	4.865	4.792	4.872	809,740	4.8513	0.00%
2022-08-05	7.350	7.330	7.350	7.250	7.370	540,673	3,968,187	7.3393	4.865	4.852	4.865	4.799	4.878	816,801	4.8582	0.68%
2022-08-04	7.300	7.290	7.300	7.050	7.450	400,719	2,941,104	7.3396	4.832	4.826	4.832	4.667	4.931	605,371	4.8583	1.96%
2022-08-03	7.160	7.160	7.180	7.050	7.300	1,158,000	8,315,279	7.1807	4.739	4.739	4.753	4.667	4.832	1,749,405	4.7532	-3.24%
2022-08-02	7.400	7.340	7.400	7.200	7.400	556,000	4,058,879	7.3001	4.898	4.859	4.898	4.766	4.898	839,956	4.8323	-0.40%
2022-08-01	7.430	7.430	7.510	7.330	7.680	983,500	7,386,769	7.5107	4.918	4.918	4.971	4.852	5.084	1,485,786	4.9716	-2.88%
2022-07-29	7.650	7.600	7.650	7.510	7.800	700,500	5,333,790	7.6143	5.064	5.031	5.064	4.971	5.163	1,058,254	5.0402	-2.42%
2022-07-28	7.840	7.760	7.860	7.660	7.860	336,000	2,617,350	7.7897	5.190	5.137	5.203	5.070	5.203	507,599	5.1563	-0.13%
2022-07-27	7.850	7.870	7.910	7.760	7.980	296,500	2,333,665	7.8707	5.196	5.209	5.236	5.137	5.282	447,926	5.2099	-2.00%
2022-07-26	8.010	8.010	8.120	7.900	8.120	523,500	4,176,900	7.9788	5.302	5.302	5.375	5.229	5.375	790,858	5.2815	0.75%
2022-07-25	7.950	7.890	7.950	7.840	8.120	1,186,500	9,421,920	7.9409	5.262	5.223	5.262	5.190	5.375	1,792,460	5.2564	-0.25%
2022-07-22	7.970	7.940	7.970	7.760	8.060	339,000	2,692,380	7.9421	5.276	5.256	5.276	5.137	5.335	512,131	5.2572	1.66%
2022-07-21	7.840	7.770	7.840	7.620	7.860	416,501	3,238,642	7.7758	5.190	5.143	5.190	5.044	5.203	629,213	5.1471	1.82%
2022-07-20	7.700	7.660	7.700	7.630	7.830	406,500	3,126,955	7.6924	5.097	5.070	5.097	5.051	5.183	614,105	5.0919	0.52%
2022-07-19	7.660	7.660	7.670	7.620	7.750	334,500	2,563,845	7.6647	5.070	5.070	5.077	5.044	5.130	505,333	5.0736	-2.79%
2022-07-18	7.880	7.800	7.880	7.800	7.990	281,000	2,213,562	7.8774	5.216	5.163	5.216	5.163	5.289	424,510	5.2144	0.90%
2022-07-15	7.810	7.810	7.820	7.680	7.880	1,492,000	11,667,151	7.8198	5.170	5.170	5.176	5.084	5.216	2,253,983	5.1762	3.58%
2022-07-14	7.540	7.510	7.540	7.450	7.620	376,500	2,835,011	7.5299	4.991	4.971	4.991	4.931	5.044	568,783	4.9843	0.94%
2022-07-13	7.470	7.470	7.480	7.450	7.490	212,500	1,589,140	7.4783	4.945	4.945	4.951	4.931	4.958	321,026	4.9502	-0.40%
2022-07-12	7.500	7.500	7.510	7.490	7.550	405,000	3,077,849	7.5996	4.965	4.965	4.971	4.958	4.998	611,838	5.0305	-0.79%
2022-07-11	7.560	7.540	7.680	7.560	7.710	158,500	1,217,240	7.6797	5.004	4.991	5.084	5.004	5.104	239,448	5.0835	-2.20%
2022-07-08	7.730	7.730	7.810	7.500	7.820	1,109,500	8,631,768	7.7799	5.117	5.117	5.170	4.965	5.176	1,676,135	5.1498	2.93%
2022-07-07	7.510	7.510	7.570	7.480	7.570	76,500	575,130	7.5180	4.971	4.971	5.011	4.951	5.011	115,569	4.9765	-1.18%
2022-07-06	7.600	7.600	7.650	7.600	7.830	318,487	2,443,163	7.6712	5.031	5.031	5.064	5.031	5.183	481,142	5.0778	-2.94%
2022-07-05	7.830	7.830	7.840	7.430	7.830	291,000	2,224,620	7.6447	5.183	5.183	5.190	4.918	5.183	439,617	5.0604	4.40%
2022-07-04	7.500	7.500	7.530	7.450	7.540	782,000	5,871,927	7.5089	4.965	4.965	4.984	4.931	4.991	1,181,377	4.9704	0.00%
2022-06-30	7.500	7.500	7.540	7.430	7.590	223,000	1,673,135	7.5028	4.965	4.965	4.991	4.918	5.024	336,889	4.9664	0.54%
2022-06-29	7.460	7.450	7.460	7.420	7.510	174,000	1,296,506	7.4512	4.938	4.931	4.938	4.912	4.971	262,864	4.9322	-1.45%
2022-06-28	7.570	7.550	7.570	7.380	7.570	329,500	2,471,940	7.5021	5.011	4.998	5.011	4.885	5.011	497,780	4.9659	2.57%
2022-06-27	7.380	7.380	7.430	7.350	7.400	261,000	1,925,620	7.3779	4.885	4.885	4.918	4.865	4.898	394,296	4.8837	0.00%
2022-06-24	7.380	7.380	7.420	7.380	7.480	389,500	2,887,775	7.4141	4.885	4.885	4.912	4.885	4.951	588,422	4.9077	-0.27%
2022-06-23	7.400	7.400	7.430	7.390	7.460	90,000	667,475	7.4164	4.898	4.898	4.918	4.892	4.938	135,964	4.9092	0.14%
2022-06-22	7.390	7.380	7.390	7.380	7.460	172,000	1,275,060	7.4131	4.892	4.885	4.892	4.885	4.938	259,843	4.9070	-0.94%
2022-06-21	7.460	7.460	7.520	7.460	7.490	12,000	89,605	7.4671	4.938	4.938	4.978	4.938	4.958	18,129	4.9428	0.00%
2022-06-20	7.460	7.460	7.480	7.460	7.550	61,000	456,395	7.4819	4.938	4.938	4.951	4.938	4.998	92,153	4.9526	-1.84%
2022-06-17	7.600	7.590	7.610	7.430	7.600	182,500	1,372,190	7.5188	5.031	5.024	5.037	4.918	5.031	275,705	4.9770	0.00%
2022-06-16	7.600	7.580	7.610	7.440	7.600	126,000	948,512	7.5279	5.031	5.018	5.037	4.925	5.031	190,350	4.9830	2.70%
2022-06-15	7.400	7.400	7.460	7.400	7.460	405,998	3,020,610	7.4400	4.898	4.898	4.938	4.898	4.938	613,346	4.9248	0.00%
2022-06-14	7.400	7.400	7.430	7.360	7.540	424,500	3,153,338	7.4284	4.898	4.898	4.918	4.872	4.991	641,297	4.9171	-1.99%
2022-06-13	7.550	7.540	7.560	7.500	7.680	411,500	3,110,085	7.5579	4.998	4.991	5.004	4.965	5.084	621,658	5.0029	-0.26%
2022-06-10	7.570	7.550	7.570	7.530	7.610	232,000	1,754,484	7.5624	5.011	4.998	5.011	4.984	5.037	350,485	5.0059	0.53%
2022-06-09	7.530	7.530	7.550	7.450	7.630	1,018,500	7,679,017	7.5395	4.984	4.984	4.998	4.931	5.051	1,538,660	4.9907	-0.26%
2022-06-08	7.550	7.550	7.570	7.520	7.650	300,500	2,273,870	7.5670	4.998	4.998	5.011	4.978	5.064	453,969	5.0089	-1.31%
2022-06-07	7.650	7.610	7.650	7.590	7.710	320,000	2,446,991	7.6468	5.064	5.037	5.064	5.024	5.104	483,428	5.0617	1.06%
2022-06-06	7.570	7.570	7.630	7.540	7.680	242,000	1,838,350	7.5965	5.011	5.011	5.051	4.991	5.084	365,592	5.0284	-0.39%
2022-06-02	7.600	7.580	7.600	7.580	7.800	523,000	4,008,467	7.6644	5.031	5.018	5.031	5.018	5.163	790,103	5.0734	-3.31%
2022-06-01	7.860	7.800	7.860	7.720	7.980	455,000	3,583,507	7.8758	5.203	5.163	5.203	5.110	5.282	687,374	5.2133	1.55%
2022-05-31	7.740	7.710	7.740	7.740	8.100	1,829,000	14,264,413	7.7990	5.123	5.104	5.123	5.123	5.362	2,763,093	5.1625	-2.89%
2022-05-30	7.970	7.900	7.970	7.790	7.990	254,000	2,019,125	7.9493	5.276	5.229	5.276	5.157	5.289	383,721	5.2620	0.38%
2022-05-27	7.940	7.850	7.940	7.710	7.960	219,785	1,735,451	7.8961	5.256	5.196	5.256	5.104	5.269	332,032	5.2268	1.93%
2022-05-26	7.790	7.750	7.790	7.710	7.880	121,000	944,372	7.8047	5.157	5.130	5.157	5.104	5.216	182,796	5.1663	0.26%
2022-05-25	7.770	7.770	7.940	7.770	7.990	375,500	2,964,881	7.8958	5.143	5.143	5.256	5.143	5.289	567,272	5.2266	-3.48%
2022-05-24	8.050	7.990	8.050	7.840	8.100	384,500	3,094,250	8.0475	5.329	5.289	5.329	5.190	5.362	580,869	5.3269	0.25%
2022-05-23	8.030	7.950	8.030	7.770	8.050	187,000	1,495,205	7.9957	5.315	5.262	5.315	5.143	5.329	282,503	5.2927	1.01%
2022-05-20	7.950	7.860	7.950	7.850	8.120	516,000	4,103,905	7.9533	5.262	5.203	5.262	5.196	5.375	779,528	5.2646	0.25%
2022-05-19	7.930	7.880	7.930	7.810	8.240	575,500	4,565,670	7.9334	5.249	5.216	5.249	5.170	5.454	869,415	5.2514	-3.76%
2022-05-18	8.800	8.800	8.850	8.800	9.160	542,500	4,864,840	8.9674	5.454	5.454	5.485	5.454	5.678	875,260	5.5582	-1.68%
2022-05-17	8.950	8.800	8.950	8.690	8.950	376,500	3,332,835	8.8522	5.547	5.454	5.547	5.386	5.547	607,438	5.4867	0.79%
2022-05-16	8.880	8.840	8.880	8.740	8.900	220,000	1,944,940	8.8406	5.504	5.479	5.504	5.417	5.516	354,944	5.4796	2.66%
2022-05-13	8.650	8.640	8.650	8.520	8.800	800,500	6,906,978	8.6283	5.361	5.355	5.361	5.281	5.454	1,291,512	5.3480	1.29%
2022-05-12	8.540	8.530	8.540	8.420	8.650	141,500	1,205,245	8.5176	5.293	5.287	5.293	5.219	5.361	228,294	5.2794	2.64%
2022-05-11	8.320	8.320	8.420	8.230	8.450	442,500	3,705,953	8.3750	5.157	5.157	5.219	5.101	5.237	713,922	5.1910	0.24%
2022-05-10	8.300	8.300	8.330	8.270	8.390	263,500	2,189,557	8.3095	5.144	5.144	5.163	5.126	5.200	425,126	5.1504	-1.31%
2022-05-06	8.410	8.410	8.500	8.220	8.540	119,500	1,006,145	8.4196	5.213	5.213	5.268	5.095	5.293	192,799	5.2186	0.84%
2022-05-05	8.340	8.330	8.440	8.180	8.500	187,500	1,564,080	8.3418	5.169	5.163	5.231	5.070	5.268	302,509	5.1704	1.96%
2022-05-04	8.180	8.180	8.190	8.180	8.250	47,500	390,000	8.2105	5.070	5.070	5.076	5.070	5.113	76,636	5.0890	-0.61%
2022-05-03	8.230	8.230	8.300	8.180	8.530	222,000	1,833,471	8.2589	5.101	5.101	5.144	5.070	5.287	358,171	5.1190	-0.84%
2022-04-29	8.300	8.240	8.310	8.180	8.410	182,500	1,503,840	8.2402	5.144	5.107	5.151	5.070	5.213	294,442	5.1074	-2.01%
2022-04-28	8.470	8.390	8.470	8.300	8.470	176,000	1,480,260	8.4106	5.250	5.200	5.250	5.144	5.250	283,955	5.2130	3.93%
2022-04-27	8.150	8.150	8.350	7.990	8.360	231,000	1,897,060	8.2124	5.052	5.052	5.175	4.952	5.182	372,691	5.0902	3.16%
2022-04-26	7.900	7.900	8.110	7.900	8.480	595,310	4,843,627	8.1363	4.897	4.897	5.027	4.897	5.256	960,462	5.0430	-6.84%
2022-04-25	8.480	8.470	8.480	8.400	8.600	231,500	1,967,375	8.4984	5.256	5.250	5.256	5.206	5.330	373,498	5.2674	-1.97%
2022-04-22	8.650	8.640	8.650	8.540	8.780	637,500	5,501,535	8.6299	5.361	5.355	5.361	5.293	5.442	1,028,531	5.3489	0.82%
2022-04-21	8.580	8.540	8.580	8.460	8.580	57,500	491,040	8.5398	5.318	5.293	5.318	5.244	5.318	92,769	5.2931	0.59%
2022-04-20	8.530	8.510	8.530	8.530	8.600	78,000	668,750	8.5737	5.287	5.275	5.287	5.287	5.330	125,844	5.3141	0.12%
2022-04-19	8.520	8.520	8.600	8.420	8.640	262,001	2,239,869	8.5491	5.281	5.281	5.330	5.219	5.355	422,708	5.2989	-0.47%
2022-04-14	8.560	8.470	8.560	8.200	8.620	1,208,790	9,892,127	8.1835	5.306	5.250	5.306	5.082	5.343	1,950,240	5.0723	5.03%
2022-04-13	8.150	8.120	8.150	7.910	8.150	512,500	4,121,980	8.0429	5.052	5.033	5.052	4.903	5.052	826,858	4.9851	2.39%
2022-04-12	7.960	7.960	8.000	7.880	8.060	290,000	2,316,337	7.9874	4.934	4.934	4.959	4.884	4.996	467,881	4.9507	-1.12%
2022-04-11	8.050	8.050	8.080	8.000	8.310	194,000	1,576,125	8.1244	4.990	4.990	5.008	4.959	5.151	312,996	5.0356	-4.17%
2022-04-08	8.400	8.400	8.450	8.140	8.450	346,000	2,902,345	8.3883	5.206	5.206	5.237	5.045	5.237	558,230	5.1992	3.70%
2022-04-07	8.100	8.100	8.140	8.100	8.330	227,500	1,858,939	8.1712	5.021	5.021	5.045	5.021	5.163	367,044	5.0646	-2.76%
2022-04-06	8.330	8.330	8.450	8.330	8.480	190,000	1,594,480	8.3920	5.163	5.163	5.237	5.163	5.256	306,543	5.2015	0.36%
2022-04-04	8.300	8.200	8.300	7.860	8.300	136,500	1,113,805	8.1597	5.144	5.082	5.144	4.872	5.144	220,227	5.0575	5.60%
2022-04-01	7.860	7.780	7.870	7.200	7.880	630,000	4,727,840	7.5045	4.872	4.822	4.878	4.463	4.884	1,016,431	4.6514	3.29%
2022-03-31	7.610	7.580	7.610	7.300	7.720	1,984,500	15,147,085	7.6327	4.717	4.698	4.717	4.525	4.785	3,201,757	4.7309	-0.65%
2022-03-30	7.660	7.650	7.660	7.660	7.820	571,500	4,413,080	7.7219	4.748	4.742	4.748	4.748	4.847	922,048	4.7862	-0.78%
2022-03-29	7.720	7.720	7.730	7.690	7.740	151,500	1,169,410	7.7189	4.785	4.785	4.791	4.766	4.797	244,427	4.7843	0.39%
2022-03-28	7.690	7.680	7.690	7.620	7.900	885,500	6,810,010	7.6906	4.766	4.760	4.766	4.723	4.897	1,428,650	4.7667	-2.04%
2022-03-25	7.850	7.850	7.860	7.840	8.100	890,500	7,016,080	7.8788	4.866	4.866	4.872	4.859	5.021	1,436,717	4.8834	-2.24%
2022-03-24	8.030	8.030	8.060	7.780	8.390	681,500	5,483,615	8.0464	4.977	4.977	4.996	4.822	5.200	1,099,520	4.9873	-3.60%
2022-03-23	8.330	8.250	8.330	8.250	8.540	474,000	3,953,834	8.3414	5.163	5.113	5.163	5.113	5.293	764,743	5.1701	-2.00%
2022-03-22	8.500	8.390	8.500	8.390	8.660	205,500	1,743,224	8.4828	5.268	5.200	5.268	5.200	5.368	331,550	5.2578	-0.58%
2022-03-21	8.550	8.550	8.580	8.520	8.780	197,500	1,696,038	8.5875	5.299	5.299	5.318	5.281	5.442	318,643	5.3227	-0.58%
2022-03-18	8.600	8.590	8.600	8.510	9.000	2,117,000	18,317,015	8.6523	5.330	5.324	5.330	5.275	5.578	3,415,530	5.3629	3.74%
2022-03-17	8.290	8.290	8.300	7.900	8.400	198,000	1,618,995	8.1767	5.138	5.138	5.144	4.897	5.206	319,450	5.0681	5.07%
2022-03-16	7.890	7.890	7.910	7.710	8.000	403,500	3,168,305	7.8521	4.890	4.890	4.903	4.779	4.959	651,000	4.8668	-0.38%
2022-03-15	7.920	7.800	7.920	7.700	8.030	408,000	3,217,775	7.8867	4.909	4.835	4.909	4.773	4.977	658,260	4.8883	-1.49%
2022-03-14	8.040	7.850	8.040	7.860	8.120	56,500	454,305	8.0408	4.983	4.866	4.983	4.872	5.033	91,156	4.9838	-0.12%
2022-03-11	8.050	8.000	8.050	7.970	8.200	428,500	3,451,750	8.0554	4.990	4.959	4.990	4.940	5.082	691,334	4.9929	0.12%
2022-03-10	8.040	7.990	8.040	7.810	8.170	89,500	719,660	8.0409	4.983	4.952	4.983	4.841	5.064	144,398	4.9839	-0.86%
2022-03-09	8.110	8.040	8.110	7.800	8.150	252,000	2,018,215	8.0088	5.027	4.983	5.027	4.835	5.052	406,572	4.9640	4.78%
2022-03-08	7.740	7.700	7.740	7.700	8.080	310,500	2,435,537	7.8439	4.797	4.773	4.797	4.773	5.008	500,955	4.8618	-3.25%
2022-03-07	8.000	8.000	8.050	7.840	8.430	496,771	4,012,551	8.0773	4.959	4.959	4.990	4.859	5.225	801,481	5.0064	-3.38%
2022-03-04	8.280	8.160	8.280	8.090	8.360	74,500	614,625	8.2500	5.132	5.058	5.132	5.014	5.182	120,197	5.1135	1.72%
2022-03-03	8.140	8.100	8.140	7.980	8.140	20,500	166,185	8.1066	5.045	5.021	5.045	4.946	5.045	33,074	5.0246	2.65%
2022-03-02	7.930	7.900	7.930	7.910	8.330	730,000	6,001,540	8.2213	4.915	4.897	4.915	4.903	5.163	1,177,769	5.0957	-4.00%
2022-03-01	8.260	8.250	8.310	7.890	8.470	123,500	1,018,130	8.2440	5.120	5.113	5.151	4.890	5.250	199,253	5.1097	4.03%
2022-02-28	7.940	7.880	7.940	7.940	7.940	228,000	1,810,320	7.9400	4.921	4.884	4.921	4.921	4.921	367,851	4.9213	-4.91%
2022-02-25	8.350	8.350	8.440	7.880	8.600	373,193	3,093,831	8.2902	5.175	5.175	5.231	4.884	5.330	602,103	5.1384	-2.91%
2022-02-24	8.600	8.610	8.630	8.300	8.610	103,000	877,275	8.5172	5.330	5.337	5.349	5.144	5.337	166,178	5.2791	0.82%
2022-02-23	8.530	8.530	8.540	8.430	8.650	183,000	1,559,175	8.5201	5.287	5.287	5.293	5.225	5.361	295,249	5.2809	1.55%
2022-02-22	8.400	8.390	8.400	8.400	8.530	6,500	54,990	8.4600	5.206	5.200	5.206	5.206	5.287	10,487	5.2436	-1.52%
2022-02-21	8.530	8.530	8.600	8.350	8.790	294,000	2,504,235	8.5178	5.287	5.287	5.330	5.175	5.448	474,334	5.2795	-0.58%
2022-02-18	8.580	8.570	8.580	8.570	8.860	244,000	2,106,451	8.6330	5.318	5.312	5.318	5.312	5.492	393,665	5.3509	-1.49%
2022-02-17	8.710	8.700	8.750	8.710	8.880	27,500	240,865	8.7587	5.399	5.392	5.423	5.399	5.504	44,368	5.4288	-1.91%
2022-02-16	8.880	8.790	8.880	8.640	8.980	124,500	1,097,369	8.8142	5.504	5.448	5.504	5.355	5.566	200,866	5.4632	1.02%
2022-02-15	8.790	8.780	8.850	8.600	9.000	168,000	1,470,000	8.7500	5.448	5.442	5.485	5.330	5.578	271,048	5.4234	-1.68%
2022-02-14	8.940	8.940	9.000	8.690	9.040	167,000	1,488,909	8.9156	5.541	5.541	5.578	5.386	5.603	269,435	5.5260	3.71%
2022-02-11	8.620	8.540	8.630	8.450	8.700	42,500	363,422	8.5511	5.343	5.293	5.349	5.237	5.392	68,569	5.3001	1.17%
2022-02-10	8.520	8.520	8.620	8.510	8.730	250,500	2,147,305	8.5721	5.281	5.281	5.343	5.275	5.411	404,152	5.3131	-2.18%
2022-02-09	8.710	8.700	8.770	8.710	9.290	170,000	1,510,220	8.8836	5.399	5.392	5.436	5.399	5.758	274,275	5.5062	-2.02%
2022-02-08	8.890	8.860	8.890	8.660	9.000	226,000	1,995,557	8.8299	5.510	5.492	5.510	5.368	5.578	364,624	5.4729	1.83%
2022-02-07	8.730	8.730	9.490	8.730	8.890	2,000	17,620	8.8100	5.411	5.411	5.882	5.411	5.510	3,227	5.4606	0.46%
2022-02-04	8.690	8.680	8.690	8.560	9.080	83,500	724,065	8.6714	5.386	5.380	5.386	5.306	5.628	134,717	5.3747	0.46%
2022-01-31	8.650	8.650	8.730	8.550	9.200	114,000	989,707	8.6816	5.361	5.361	5.411	5.299	5.702	183,926	5.3810	2.37%
2022-01-28	8.450	8.440	8.480	7.970	8.840	359,500	3,015,836	8.3890	5.237	5.231	5.256	4.940	5.479	580,011	5.1996	-4.20%
2022-01-27	8.820	8.810	8.820	8.520	8.930	94,500	824,210	8.7218	5.467	5.461	5.467	5.281	5.535	152,465	5.4059	1.15%
2022-01-26	8.720	8.720	8.770	8.460	8.810	156,000	1,359,735	8.7163	5.405	5.405	5.436	5.244	5.461	251,688	5.4025	3.07%
2022-01-25	8.460	8.460	8.490	8.360	8.550	247,500	2,084,120	8.4207	5.244	5.244	5.262	5.182	5.299	399,312	5.2193	-1.40%
2022-01-24	8.580	8.550	8.580	8.530	8.600	68,500	586,285	8.5589	5.318	5.299	5.318	5.287	5.330	110,517	5.3049	0.82%
2022-01-21	8.510	8.500	8.510	8.510	8.720	309,845	2,660,688	8.5872	5.275	5.268	5.275	5.275	5.405	499,898	5.3225	-2.07%
2022-01-20	8.690	8.690	8.810	8.690	9.030	209,000	1,845,063	8.8281	5.386	5.386	5.461	5.386	5.597	337,197	5.4718	-1.25%
2022-01-19	8.800	8.790	8.800	8.800	9.010	370,500	3,298,687	8.9033	5.454	5.448	5.454	5.454	5.585	597,758	5.5184	-2.22%
2022-01-18	9.000	8.930	9.000	8.810	9.020	1,315,000	11,767,217	8.9485	5.578	5.535	5.578	5.461	5.591	2,121,597	5.5464	1.81%
2022-01-17	8.840	8.840	8.850	8.840	9.070	471,500	4,227,090	8.9652	5.479	5.479	5.485	5.479	5.622	760,710	5.5568	-1.78%
2022-01-14	9.000	8.990	9.000	8.880	9.240	903,000	8,174,265	9.0523	5.578	5.572	5.578	5.504	5.727	1,456,884	5.6108	2.04%
2022-01-13	8.820	8.770	8.820	8.750	8.860	105,500	926,000	8.7773	5.467	5.436	5.467	5.423	5.492	170,212	5.4403	0.68%
2022-01-12	8.760	8.750	8.760	8.740	8.800	146,500	1,284,740	8.7696	5.430	5.423	5.430	5.417	5.454	236,360	5.4355	0.69%
2022-01-11	8.700	8.700	8.710	8.700	8.760	134,000	1,168,950	8.7235	5.392	5.392	5.399	5.392	5.430	216,193	5.4070	-0.57%
2022-01-10	8.750	8.740	8.750	8.740	8.800	82,000	717,819	8.7539	5.423	5.417	5.423	5.417	5.454	132,297	5.4258	0.00%
2022-01-07	8.750	8.750	8.760	8.750	8.830	243,000	2,128,940	8.7611	5.423	5.423	5.430	5.423	5.473	392,052	5.4303	0.00%
2022-01-06	8.750	8.750	8.760	8.750	8.800	15,500	135,825	8.7629	5.423	5.423	5.430	5.423	5.454	25,007	5.4314	-0.23%
2022-01-05	8.770	8.760	8.770	8.750	9.200	183,500	1,612,390	8.7869	5.436	5.430	5.436	5.423	5.702	296,056	5.4462	-0.34%
2022-01-04	8.800	8.780	8.800	8.780	9.020	177,000	1,564,187	8.8372	5.454	5.442	5.454	5.442	5.591	285,569	5.4774	-3.30%
2022-01-03	9.100	9.100	9.120	9.030	9.120	32,000	291,170	9.0991	5.640	5.640	5.653	5.597	5.653	51,628	5.6397	-3.50%
2021-12-31	9.430	9.430	9.440	9.430	9.600	245,000	2,333,681	9.5252	5.845	5.845	5.851	5.845	5.950	395,279	5.9039	0.00%
2021-12-30	9.430	9.430	9.490	8.880	9.480	589,000	5,517,240	9.3671	5.845	5.845	5.882	5.504	5.876	950,282	5.8059	1.51%
2021-12-29	9.290	9.250	9.290	8.850	9.370	477,500	4,303,030	9.0116	5.758	5.733	5.758	5.485	5.808	770,390	5.5855	5.45%
2021-12-28	8.810	8.810	8.920	8.400	8.900	295,500	2,602,190	8.8061	5.461	5.461	5.529	5.206	5.516	476,754	5.4581	6.14%
2021-12-24	8.300	8.320	8.410	8.290	8.600	212,000	1,777,685	8.3853	5.144	5.157	5.213	5.138	5.330	342,037	5.1973	-4.71%
2021-12-23	8.710	8.700	8.760	8.450	8.760	87,000	750,800	8.6299	5.399	5.392	5.430	5.237	5.430	140,364	5.3489	0.58%
2021-12-22	8.660	8.650	8.660	8.500	8.750	248,500	2,159,005	8.6881	5.368	5.361	5.368	5.268	5.423	400,925	5.3851	-1.03%
2021-12-21	8.750	8.700	8.750	8.700	8.970	88,000	770,700	8.7580	5.423	5.392	5.423	5.392	5.560	141,978	5.4283	-0.46%
2021-12-20	8.790	8.790	8.810	8.600	9.290	240,500	2,132,497	8.8669	5.448	5.448	5.461	5.330	5.758	388,018	5.4959	-3.83%
2021-12-17	9.140	9.140	9.150	8.760	9.160	432,990	3,886,582	8.9761	5.665	5.665	5.671	5.430	5.678	698,578	5.5636	3.63%
2021-12-16	8.820	8.820	8.900	8.720	9.130	347,500	3,114,614	8.9629	5.467	5.467	5.516	5.405	5.659	560,650	5.5554	1.97%
2021-12-15	8.650	8.650	8.700	8.550	8.920	158,500	1,381,025	8.7131	5.361	5.361	5.392	5.299	5.529	255,721	5.4005	-1.14%
2021-12-14	8.750	8.750	8.800	8.710	8.830	41,500	363,732	8.7646	5.423	5.423	5.454	5.399	5.473	66,955	5.4325	-1.80%
2021-12-13	8.910	8.850	8.910	8.810	9.270	244,131	2,196,478	8.9971	5.523	5.485	5.523	5.461	5.746	393,877	5.5766	-1.00%
2021-12-10	9.000	8.980	9.000	8.820	9.050	162,500	1,459,557	8.9819	5.578	5.566	5.578	5.467	5.609	262,175	5.5671	0.00%
2021-12-09	9.000	9.000	9.040	8.730	9.080	89,000	800,185	8.9908	5.578	5.578	5.603	5.411	5.628	143,591	5.5727	1.35%
2021-12-08	8.880	8.810	8.880	8.730	8.960	40,500	361,915	8.9362	5.504	5.461	5.504	5.411	5.554	65,342	5.5388	-0.34%
2021-12-07	8.910	8.910	8.990	8.790	9.240	86,500	772,052	8.9255	5.523	5.523	5.572	5.448	5.727	139,558	5.5321	-0.89%
2021-12-06	8.990	8.990	9.120	8.930	9.490	119,500	1,104,395	9.2418	5.572	5.572	5.653	5.535	5.882	192,799	5.7282	0.00%
2021-12-03	8.990	8.990	9.080	8.510	9.100	104,500	931,342	8.9124	5.572	5.572	5.628	5.275	5.640	168,598	5.5240	3.93%
2021-12-02	8.650	8.650	8.800	8.650	8.890	216,400	1,900,484	8.7823	5.361	5.361	5.454	5.361	5.510	349,136	5.4434	-2.70%
2021-12-01	8.890	8.860	8.890	8.500	9.020	237,000	2,091,438	8.8246	5.510	5.492	5.510	5.268	5.591	382,372	5.4696	6.34%
2021-11-30	8.360	-	8.360	8.360	9.350	544,500	4,802,045	8.8192	5.182	-	5.182	5.182	5.795	878,487	5.4663	-10.59%
2021-11-29	9.350	9.330	9.350	9.350	9.480	32,000	299,895	9.3717	5.795	5.783	5.795	5.795	5.876	51,628	5.8087	0.11%
2021-11-26	9.340	9.340	9.390	9.280	9.390	67,390	629,948	9.3478	5.789	5.789	5.820	5.752	5.820	108,726	5.7939	-1.48%
2021-11-25	9.480	9.420	9.440	9.400	9.600	85,000	803,610	9.4542	5.876	5.839	5.851	5.826	5.950	137,137	5.8599	-0.11%
2021-11-24	9.490	9.480	9.490	9.490	9.720	34,500	328,630	9.5255	5.882	5.876	5.882	5.882	6.025	55,662	5.9041	-2.57%
2021-11-23	9.740	9.740	9.790	9.700	9.800	8,000	78,020	9.7525	6.037	6.037	6.068	6.012	6.074	12,907	6.0448	0.62%
2021-11-22	9.680	9.680	9.750	9.660	9.830	53,369	520,425	9.7514	6.000	6.000	6.043	5.987	6.093	86,105	6.0441	0.00%
2021-11-19	9.680	9.680	9.700	9.660	9.810	36,000	350,130	9.7258	6.000	6.000	6.012	5.987	6.080	58,082	6.0282	-1.33%
2021-11-18	9.810	9.810	10.24	9.400	9.810	89,000	858,195	9.6426	6.080	6.080	6.347	5.826	6.080	143,591	5.9767	2.19%
2021-11-17	9.600	9.600	9.670	9.550	10.04	83,000	800,385	9.6432	5.950	5.950	5.994	5.919	6.223	133,911	5.9770	-2.83%
2021-11-16	9.880	9.830	9.880	9.810	10.08	42,500	423,055	9.9542	6.124	6.093	6.124	6.080	6.248	68,569	6.1698	-0.20%
2021-11-15	9.900	9.860	9.900	9.800	10.00	65,500	649,730	9.9195	6.136	6.111	6.136	6.074	6.198	105,677	6.1483	1.33%
2021-11-12	9.770	9.700	9.770	9.630	9.990	288,000	2,805,245	9.7404	6.056	6.012	6.056	5.969	6.192	464,654	6.0373	1.77%
2021-11-11	9.600	9.520	9.600	9.480	9.600	71,500	681,636	9.5334	5.950	5.901	5.950	5.876	5.950	115,357	5.9089	1.16%
2021-11-10	9.490	9.490	9.500	9.310	9.800	91,500	867,890	9.4851	5.882	5.882	5.888	5.770	6.074	147,624	5.8790	-0.21%
2021-11-09	9.510	9.500	9.510	9.360	9.630	96,000	912,155	9.5016	5.894	5.888	5.894	5.801	5.969	154,885	5.8893	0.74%
2021-11-08	9.440	9.390	9.470	9.270	9.440	446,262	4,168,496	9.3409	5.851	5.820	5.870	5.746	5.851	719,991	5.7896	1.51%
2021-11-05	9.300	9.260	9.330	9.100	9.390	102,762	949,561	9.2404	5.764	5.739	5.783	5.640	5.820	165,794	5.7273	0.11%
2021-11-04	9.290	9.280	9.290	9.250	9.350	86,000	799,470	9.2962	5.758	5.752	5.758	5.733	5.795	138,751	5.7619	-0.75%
2021-11-03	9.360	9.300	9.360	9.250	9.360	81,000	754,170	9.3107	5.801	5.764	5.801	5.733	5.801	130,684	5.7709	0.65%
2021-11-02	9.300	9.300	9.380	9.240	9.330	75,500	699,995	9.2715	5.764	5.764	5.814	5.727	5.783	121,810	5.7466	-0.43%
2021-11-01	9.340	9.340	9.410	9.230	9.420	136,000	1,269,772	9.3366	5.789	5.789	5.832	5.721	5.839	219,420	5.7869	0.76%
2021-10-29	9.270	9.270	9.300	9.240	9.310	104,500	969,195	9.2746	5.746	5.746	5.764	5.727	5.770	168,598	5.7485	-0.54%
2021-10-28	9.320	9.260	9.320	9.240	9.320	151,500	1,404,645	9.2716	5.777	5.739	5.777	5.727	5.777	244,427	5.7467	0.87%
2021-10-27	9.240	9.240	9.320	9.240	9.400	178,500	1,657,735	9.2870	5.727	5.727	5.777	5.727	5.826	287,989	5.7563	-0.65%
2021-10-26	9.300	9.290	9.300	9.200	9.400	88,000	819,085	9.3078	5.764	5.758	5.764	5.702	5.826	141,978	5.7691	1.64%
2021-10-25	9.150	9.150	9.160	9.110	9.720	930,000	8,650,482	9.3016	5.671	5.671	5.678	5.647	6.025	1,500,445	5.7653	-5.28%
2021-10-22	9.660	9.660	9.700	9.660	9.820	630,500	6,119,872	9.7064	5.987	5.987	6.012	5.987	6.087	1,017,237	6.0162	-1.43%
2021-10-21	9.800	9.800	9.810	9.690	9.800	84,500	824,767	9.7606	6.074	6.074	6.080	6.006	6.074	136,331	6.0497	0.82%
2021-10-20	9.720	9.720	9.790	9.700	9.770	25,000	243,060	9.7224	6.025	6.025	6.068	6.012	6.056	40,335	6.0261	0.21%
2021-10-19	9.700	9.690	9.700	9.690	9.790	51,500	500,175	9.7121	6.012	6.006	6.012	6.006	6.068	83,089	6.0197	0.21%
2021-10-18	9.680	9.680	9.840	9.620	10.08	91,500	895,297	9.7847	6.000	6.000	6.099	5.963	6.248	147,624	6.0647	-3.97%
2021-10-15	10.08	9.970	10.10	9.860	10.08	28,500	283,945	9.9630	6.248	6.180	6.260	6.111	6.248	45,981	6.1752	1.10%
2021-10-12	9.970	9.840	10.00	9.790	9.970	25,500	253,065	9.9241	6.180	6.099	6.198	6.068	6.180	41,141	6.1511	1.94%
2021-10-11	9.780	9.770	9.780	9.720	9.830	84,500	825,620	9.7707	6.062	6.056	6.062	6.025	6.093	136,331	6.0560	0.62%
2021-10-08	9.720	9.700	9.720	9.600	9.900	298,500	2,927,760	9.8082	6.025	6.012	6.025	5.950	6.136	481,595	6.0793	-1.32%
2021-10-07	9.850	9.850	9.910	9.810	10.20	129,500	1,279,675	9.8817	6.105	6.105	6.142	6.080	6.322	208,933	6.1248	-0.71%
2021-10-06	9.920	9.920	9.930	9.920	9.970	57,000	567,100	9.9491	6.149	6.149	6.155	6.149	6.180	91,963	6.1666	0.10%
2021-10-05	9.910	9.910	9.980	9.910	10.00	42,500	422,600	9.9435	6.142	6.142	6.186	6.142	6.198	68,569	6.1632	-0.10%
2021-10-04	9.920	9.870	9.920	9.810	10.00	90,500	899,085	9.9346	6.149	6.118	6.149	6.080	6.198	146,011	6.1576	-0.80%
2021-09-30	10.00	9.920	10.00	9.930	10.00	77,500	774,425	9.9926	6.198	6.149	6.198	6.155	6.198	125,037	6.1936	-0.40%
2021-09-29	10.04	9.940	10.04	9.780	10.04	36,500	364,080	9.9748	6.223	6.161	6.223	6.062	6.223	58,888	6.1825	3.29%
2021-09-28	9.720	9.720	9.740	9.200	10.02	586,000	5,715,315	9.7531	6.025	6.025	6.037	5.702	6.211	945,442	6.0451	-2.61%
2021-09-27	9.980	9.970	10.00	9.970	10.10	147,000	1,468,853	9.9922	6.186	6.180	6.198	6.180	6.260	237,167	6.1933	-0.80%
2021-09-24	10.06	10.06	10.10	10.00	10.34	151,000	1,526,578	10.110	6.235	6.235	6.260	6.198	6.409	243,621	6.2662	-0.40%
2021-09-23	10.10	10.06	10.10	10.00	10.54	186,000	1,902,394	10.228	6.260	6.235	6.260	6.198	6.533	300,089	6.3394	2.64%
2021-09-21	9.840	-	9.840	9.840	10.28	46,500	462,495	9.9461	6.099	-	6.099	6.099	6.372	75,022	6.1648	-1.30%
2021-09-20	9.970	9.970	10.04	9.950	10.08	34,500	344,235	9.9778	6.180	6.180	6.223	6.167	6.248	55,662	6.1844	-2.83%
2021-09-17	10.26	9.990	10.32	9.980	10.30	32,000	325,140	10.161	6.359	6.192	6.397	6.186	6.384	51,628	6.2977	3.22%
2021-09-16	9.940	9.940	9.980	9.940	10.10	1,406,500	14,059,347	9.9960	6.161	6.161	6.186	6.161	6.260	2,269,222	6.1957	-0.50%
2021-09-15	9.990	9.980	9.990	9.980	10.34	61,500	616,015	10.017	6.192	6.186	6.192	6.186	6.409	99,223	6.2084	0.10%
2021-09-14	9.980	9.980	10.00	9.980	10.10	72,000	720,720	10.010	6.186	6.186	6.198	6.186	6.260	116,164	6.2044	-0.60%
2021-09-13	10.04	9.950	10.04	9.810	10.30	181,500	1,833,232	10.101	6.223	6.167	6.223	6.080	6.384	292,829	6.2604	-0.50%
2021-09-10	10.30	10.28	10.30	10.26	10.48	35,000	362,940	10.370	6.254	6.242	6.254	6.230	6.363	57,644	6.2963	1.58%
2021-09-09	10.14	10.14	10.32	10.14	10.40	114,229	1,179,299	10.324	6.157	6.157	6.266	6.157	6.315	188,131	6.2685	-2.69%
2021-09-08	10.42	10.40	10.42	10.36	10.42	64,000	665,510	10.399	6.327	6.315	6.327	6.290	6.327	105,405	6.3138	0.39%
2021-09-07	10.38	10.38	10.42	10.36	10.42	28,000	291,260	10.402	6.303	6.303	6.327	6.290	6.327	46,115	6.3160	-0.19%
2021-09-06	10.40	10.36	10.40	10.36	10.40	30,000	311,450	10.382	6.315	6.290	6.315	6.290	6.315	49,409	6.3035	-0.19%
2021-09-03	10.42	10.36	10.50	10.32	10.54	724,000	7,545,830	10.422	6.327	6.290	6.375	6.266	6.400	1,192,400	6.3283	1.17%
2021-09-02	10.30	10.30	10.42	10.30	10.64	161,500	1,686,563	10.443	6.254	6.254	6.327	6.254	6.460	265,984	6.3408	0.39%
2021-09-01	10.26	10.24	10.28	10.26	10.46	136,500	1,411,260	10.339	6.230	6.218	6.242	6.230	6.351	224,810	6.2776	-1.91%
2021-08-31	10.46	10.36	10.46	10.12	10.60	149,000	1,553,130	10.424	6.351	6.290	6.351	6.145	6.436	245,397	6.3290	-1.32%
2021-08-30	10.60	10.44	10.60	9.910	10.60	443,000	4,532,123	10.231	6.436	6.339	6.436	6.017	6.436	729,604	6.2118	6.96%
2021-08-27	9.910	9.910	9.920	9.880	10.04	817,500	8,150,452	9.9700	6.017	6.017	6.023	5.999	6.096	1,346,390	6.0536	-0.60%
2021-08-26	9.970	9.960	9.970	9.970	10.08	113,000	1,128,635	9.9879	6.054	6.048	6.054	6.054	6.120	186,107	6.0645	-0.50%
2021-08-25	10.02	9.980	10.02	9.960	10.14	77,000	768,648	9.9824	6.084	6.060	6.084	6.048	6.157	126,816	6.0611	0.70%
2021-08-24	9.950	9.940	9.950	9.950	10.10	72,574	725,880	10.002	6.041	6.035	6.041	6.041	6.133	119,527	6.0730	-0.10%
2021-08-23	9.960	9.940	9.960	9.900	10.14	213,000	2,128,094	9.9911	6.048	6.035	6.048	6.011	6.157	350,803	6.0664	0.61%
2021-08-20	9.900	9.870	9.900	9.710	10.10	475,800	4,727,782	9.9365	6.011	5.993	6.011	5.896	6.133	783,624	6.0332	1.75%
2021-08-19	9.730	9.720	9.750	9.620	9.890	98,500	959,045	9.7365	5.908	5.902	5.920	5.841	6.005	162,226	5.9118	0.31%
2021-08-18	9.700	9.640	9.700	9.640	9.800	106,700	1,035,058	9.7006	5.890	5.853	5.890	5.853	5.950	175,731	5.8900	0.73%
2021-08-17	9.630	9.630	9.760	9.540	9.810	190,500	1,851,271	9.7180	5.847	5.847	5.926	5.792	5.956	313,746	5.9005	0.94%
2021-08-16	9.540	9.540	9.610	9.410	9.680	153,500	1,454,930	9.4784	5.792	5.792	5.835	5.714	5.877	252,808	5.7551	0.53%
2021-08-13	9.490	9.410	9.500	9.360	9.580	105,000	994,760	9.4739	5.762	5.714	5.768	5.683	5.817	172,931	5.7524	1.17%
2021-08-12	9.380	9.380	9.500	9.290	9.600	101,500	958,749	9.4458	5.695	5.695	5.768	5.641	5.829	167,167	5.7353	-0.21%
2021-08-11	9.400	9.400	9.540	9.400	9.700	147,500	1,409,626	9.5568	5.707	5.707	5.792	5.707	5.890	242,927	5.8027	0.00%
2021-08-10	9.400	9.380	9.400	9.100	9.510	2,691,500	24,891,521	9.2482	5.707	5.695	5.707	5.525	5.774	4,432,795	5.6153	1.62%
2021-08-09	9.250	9.250	9.330	9.130	9.470	352,000	3,295,802	9.3631	5.616	5.616	5.665	5.544	5.750	579,730	5.6851	-3.34%
2021-08-06	9.570	9.570	9.750	9.350	9.750	155,776	1,485,171	9.5340	5.811	5.811	5.920	5.677	5.920	256,557	5.7889	-0.21%
2021-08-05	9.590	9.510	9.600	9.510	9.770	202,500	1,946,643	9.6131	5.823	5.774	5.829	5.774	5.932	333,510	5.8368	-1.13%
2021-08-04	9.700	9.700	9.720	9.580	9.790	119,638	1,158,141	9.6804	5.890	5.890	5.902	5.817	5.944	197,039	5.8777	0.10%
2021-08-03	9.690	9.540	9.760	9.470	9.730	130,552	1,249,664	9.5722	5.884	5.792	5.926	5.750	5.908	215,014	5.8120	1.47%
2021-08-02	9.550	9.500	9.580	9.510	9.890	97,000	935,345	9.6427	5.799	5.768	5.817	5.774	6.005	159,755	5.8549	-3.73%
2021-07-30	9.920	9.880	9.920	9.700	10.00	225,500	2,222,402	9.8554	6.023	5.999	6.023	5.890	6.072	371,390	5.9840	0.30%
2021-07-29	9.890	9.890	10.04	9.750	10.06	206,500	2,051,838	9.9363	6.005	6.005	6.096	5.920	6.108	340,097	6.0331	-0.60%
2021-07-28	9.950	9.840	9.950	9.700	10.00	225,000	2,209,618	9.8205	6.041	5.975	6.041	5.890	6.072	370,566	5.9628	3.32%
2021-07-27	9.630	9.630	9.700	9.630	10.08	429,600	4,203,573	9.7849	5.847	5.847	5.890	5.847	6.120	707,534	5.9412	-0.72%
2021-07-26	9.700	9.700	9.710	9.690	9.910	122,000	1,186,777	9.7277	5.890	5.890	5.896	5.884	6.017	200,929	5.9064	-2.02%
2021-07-23	9.900	9.900	9.930	9.880	10.04	113,500	1,126,437	9.9246	6.011	6.011	6.029	5.999	6.096	186,930	6.0260	-1.59%
2021-07-22	10.06	10.04	10.06	9.830	10.44	348,500	3,499,900	10.043	6.108	6.096	6.108	5.969	6.339	573,966	6.0977	0.00%
2021-07-21	10.06	10.04	10.06	9.940	10.54	252,500	2,535,297	10.041	6.108	6.096	6.108	6.035	6.400	415,858	6.0966	-1.18%
2021-07-20	10.18	10.16	10.18	9.910	10.90	548,500	5,571,148	10.157	6.181	6.169	6.181	6.017	6.618	903,358	6.1672	0.79%
2021-07-19	10.10	10.08	10.20	10.10	10.96	396,000	4,091,105	10.331	6.133	6.120	6.193	6.133	6.655	652,196	6.2728	-6.83%
2021-07-16	10.84	10.70	10.84	10.58	10.84	554,000	5,936,630	10.716	6.582	6.497	6.582	6.424	6.582	912,416	6.5065	1.50%
2021-07-15	10.68	10.68	10.74	10.60	10.96	192,500	2,072,251	10.765	6.485	6.485	6.521	6.436	6.655	317,040	6.5362	0.75%
2021-07-14	10.60	10.60	10.64	10.56	10.84	121,000	1,289,160	10.654	6.436	6.436	6.460	6.412	6.582	199,282	6.4690	-1.30%
2021-07-13	10.74	10.62	10.74	10.52	10.90	243,896	2,593,177	10.632	6.521	6.448	6.521	6.388	6.618	401,687	6.4557	0.37%
2021-07-12	10.70	10.70	10.74	10.70	11.00	808,000	8,705,141	10.774	6.497	6.497	6.521	6.497	6.679	1,330,744	6.5416	-2.73%
2021-07-09	11.00	11.00	11.02	11.00	12.00	404,000	4,471,425	11.068	6.679	6.679	6.691	6.679	7.286	665,372	6.7202	-5.98%
2021-07-08	11.70	11.16	11.70	10.98	11.70	307,500	3,455,956	11.239	7.104	6.776	7.104	6.667	7.104	506,440	6.8240	3.36%
2021-07-07	11.32	11.16	11.32	11.16	11.32	106,500	1,197,415	11.243	6.873	6.776	6.873	6.776	6.873	175,401	6.8267	0.00%
2021-07-06	11.32	11.24	11.32	11.22	11.98	190,000	2,160,820	11.373	6.873	6.825	6.873	6.813	7.274	312,923	6.9053	-3.74%
2021-07-05	11.76	11.48	11.76	11.62	12.00	68,500	805,680	11.762	7.140	6.970	7.140	7.055	7.286	112,817	7.1415	0.86%
2021-07-02	11.66	11.54	11.66	11.50	12.06	469,876	5,508,244	11.723	7.080	7.007	7.080	6.983	7.323	773,867	7.1178	-2.83%
2021-06-30	12.00	12.00	12.06	11.40	12.26	1,208,500	14,530,520	12.024	7.286	7.286	7.323	6.922	7.444	1,990,352	7.3005	0.00%
2021-06-29	12.00	12.00	12.08	10.46	12.08	2,079,000	23,736,951	11.418	7.286	7.286	7.335	6.351	7.335	3,424,032	6.9325	14.72%
2021-06-28	10.46	10.40	10.48	10.32	10.62	658,000	6,907,830	10.498	6.351	6.315	6.363	6.266	6.448	1,083,700	6.3743	2.15%
2021-06-25	10.24	10.24	10.30	10.22	10.56	131,000	1,349,619	10.302	6.218	6.218	6.254	6.205	6.412	215,752	6.2554	-0.97%
2021-06-24	10.34	10.34	10.40	10.16	10.62	168,578	1,743,317	10.341	6.278	6.278	6.315	6.169	6.448	277,641	6.2790	1.37%
2021-06-23	10.20	10.20	10.24	10.10	10.46	367,500	3,794,010	10.324	6.193	6.193	6.218	6.133	6.351	605,258	6.2684	-0.97%
2021-06-22	10.30	10.24	10.30	10.00	10.60	577,500	5,973,640	10.344	6.254	6.218	6.254	6.072	6.436	951,120	6.2806	2.79%
2021-06-21	10.02	10.00	10.02	9.950	10.54	291,500	2,959,651	10.153	6.084	6.072	6.084	6.041	6.400	480,089	6.1648	-4.75%
2021-06-18	10.52	10.52	10.58	9.810	10.52	652,500	6,693,740	10.259	6.388	6.388	6.424	5.956	6.388	1,074,642	6.2288	7.35%
2021-06-17	9.800	9.800	9.860	9.640	9.880	406,500	3,972,362	9.7721	5.950	5.950	5.987	5.853	5.999	669,490	5.9334	1.14%
2021-06-16	9.690	9.690	9.700	9.680	9.760	145,431	1,411,143	9.7032	5.884	5.884	5.890	5.877	5.926	239,519	5.8916	-0.10%
2021-06-15	9.700	9.700	9.750	9.630	9.750	164,500	1,595,164	9.6970	5.890	5.890	5.920	5.847	5.920	270,925	5.8878	0.41%
2021-06-11	9.660	9.620	9.660	9.450	9.680	160,000	1,531,810	9.5738	5.865	5.841	5.865	5.738	5.877	263,514	5.8130	2.44%
2021-06-10	9.430	9.430	9.500	9.360	9.680	1,746,000	16,624,603	9.5215	5.726	5.726	5.768	5.683	5.877	2,875,594	5.7813	-1.46%
2021-06-09	9.570	9.560	9.640	9.570	9.690	1,140,500	11,013,010	9.6563	5.811	5.805	5.853	5.811	5.884	1,878,359	5.8631	-1.44%
2021-06-08	9.710	9.700	9.720	9.620	9.770	121,500	1,178,747	9.7016	5.896	5.890	5.902	5.841	5.932	200,106	5.8906	0.21%
2021-06-07	9.690	9.690	9.850	9.630	9.930	167,500	1,635,872	9.7664	5.884	5.884	5.981	5.847	6.029	275,866	5.9300	-2.71%
2021-06-04	9.960	9.960	9.990	9.550	9.990	416,500	4,103,960	9.8534	6.048	6.048	6.066	5.799	6.066	685,959	5.9828	3.00%
2021-06-03	9.670	9.650	9.670	9.490	9.670	270,500	2,590,101	9.5752	5.871	5.859	5.871	5.762	5.871	445,503	5.8139	0.21%
2021-06-02	9.650	9.560	9.650	9.530	9.650	251,000	2,404,412	9.5793	5.859	5.805	5.859	5.786	5.859	413,387	5.8164	1.37%
2021-06-01	9.520	9.510	9.520	9.490	9.540	173,000	1,645,852	9.5136	5.780	5.774	5.780	5.762	5.792	284,924	5.7765	-0.10%
2021-05-31	9.530	9.500	9.550	9.500	9.540	56,000	533,140	9.5204	5.786	5.768	5.799	5.768	5.792	92,230	5.7806	0.32%
2021-05-28	9.500	9.500	9.530	9.500	9.590	379,000	3,617,335	9.5444	5.768	5.768	5.786	5.768	5.823	624,198	5.7952	0.00%
2021-05-27	9.500	9.500	9.540	9.500	9.640	489,500	4,666,340	9.5329	5.768	5.768	5.792	5.768	5.853	806,187	5.7882	-1.14%
2021-05-26	9.610	9.610	9.620	9.520	9.760	454,500	4,355,310	9.5826	5.835	5.835	5.841	5.780	5.926	748,544	5.8184	-1.74%
2021-05-25	9.780	9.760	9.780	9.560	9.890	322,511	3,126,186	9.6933	5.938	5.926	5.938	5.805	6.005	531,163	5.8855	2.19%
2021-05-24	9.570	9.560	9.590	9.520	9.730	468,000	4,501,674	9.6190	5.811	5.805	5.823	5.780	5.908	770,778	5.8404	-1.14%
2021-05-21	9.680	9.680	9.690	9.500	9.830	441,500	4,250,440	9.6273	5.877	5.877	5.884	5.768	5.969	727,133	5.8455	-0.21%
2021-05-20	9.700	9.680	9.700	9.660	9.900	205,000	1,992,695	9.7205	5.890	5.877	5.890	5.865	6.011	337,627	5.9021	-0.72%
2021-05-18	9.770	9.770	9.850	9.660	9.950	130,500	1,276,560	9.7821	5.932	5.932	5.981	5.865	6.041	214,928	5.9395	0.72%
2021-05-17	9.700	9.660	9.730	9.500	9.800	197,922	1,906,302	9.6316	5.890	5.865	5.908	5.768	5.950	325,970	5.8481	-0.92%
2021-05-14	9.790	9.770	9.790	9.700	9.840	60,321	588,730	9.7600	5.944	5.932	5.944	5.890	5.975	99,346	5.9260	0.82%
2021-05-13	9.710	9.710	9.800	9.700	9.950	197,000	1,943,362	9.8648	5.896	5.896	5.950	5.890	6.041	324,451	5.9897	-2.41%
2021-05-12	9.950	9.840	9.950	9.700	9.990	672,500	6,587,460	9.7955	6.041	5.975	6.041	5.890	6.066	1,107,581	5.9476	2.58%
2021-05-11	9.700	9.700	9.760	9.660	9.950	198,000	1,937,065	9.7832	5.890	5.890	5.926	5.865	6.041	326,098	5.9401	-2.81%
2021-05-10	9.980	9.930	10.00	9.600	10.10	888,000	8,837,195	9.9518	6.060	6.029	6.072	5.829	6.133	1,462,501	6.0425	2.89%
2021-05-07	9.700	9.670	9.700	9.550	9.750	307,923	2,971,335	9.6496	5.890	5.871	5.890	5.799	5.920	507,137	5.8590	1.57%
2021-05-06	9.550	9.550	9.560	9.500	9.670	299,000	2,867,178	9.5892	5.799	5.799	5.805	5.768	5.871	492,441	5.8224	0.53%
2021-05-05	9.500	9.490	9.500	9.490	9.740	160,500	1,544,345	9.6221	5.768	5.762	5.768	5.762	5.914	264,337	5.8423	0.00%
2021-05-04	9.500	9.500	9.570	9.300	9.820	1,335,500	12,802,057	9.5860	5.768	5.768	5.811	5.647	5.962	2,199,516	5.8204	0.11%
2021-05-03	9.490	9.490	9.530	9.360	9.600	521,000	4,946,575	9.4944	5.762	5.762	5.786	5.683	5.829	858,067	5.7648	-1.15%
2021-04-30	9.600	9.560	9.600	9.550	9.910	385,272	3,722,918	9.6631	5.829	5.805	5.829	5.799	6.017	634,528	5.8672	-2.24%
2021-04-29	9.820	9.800	9.820	9.760	9.960	704,000	6,977,658	9.9114	5.962	5.950	5.962	5.926	6.048	1,159,460	6.0180	-1.21%
2021-04-28	9.940	9.940	9.980	9.880	10.12	271,500	2,712,705	9.9915	6.035	6.035	6.060	5.999	6.145	447,150	6.0667	-0.60%
2021-04-27	10.00	9.980	10.00	10.00	10.26	822,500	8,342,930	10.143	6.072	6.060	6.072	6.072	6.230	1,354,625	6.1588	-2.34%
2021-04-26	10.24	10.24	10.36	10.10	10.36	743,260	7,655,497	10.300	6.218	6.218	6.290	6.133	6.290	1,224,120	6.2539	-1.16%
2021-04-23	10.36	10.34	10.36	10.20	10.48	1,941,500	20,007,850	10.305	6.290	6.278	6.290	6.193	6.363	3,197,574	6.2572	0.19%
2021-04-22	10.34	10.30	10.34	10.20	10.50	253,500	2,624,943	10.355	6.278	6.254	6.278	6.193	6.375	417,505	6.2872	0.58%
2021-04-21	10.28	10.28	10.30	10.22	10.44	691,500	7,117,765	10.293	6.242	6.242	6.254	6.205	6.339	1,138,873	6.2498	-1.91%
2021-04-20	10.48	10.44	10.48	10.44	10.66	476,500	5,006,836	10.508	6.363	6.339	6.363	6.339	6.473	784,777	6.3799	0.00%
2021-04-19	10.48	10.46	10.48	10.36	10.78	281,500	2,966,900	10.540	6.363	6.351	6.363	6.290	6.545	463,619	6.3994	0.00%
2021-04-16	10.48	10.46	10.48	10.28	10.48	694,500	7,125,831	10.260	6.363	6.351	6.363	6.242	6.363	1,143,814	6.2299	2.54%
2021-04-15	10.22	10.22	10.24	10.12	10.30	623,603	6,375,269	10.223	6.205	6.205	6.218	6.145	6.254	1,027,050	6.2074	0.00%
2021-04-14	10.22	10.20	10.22	10.16	10.50	218,500	2,233,945	10.224	6.205	6.193	6.205	6.169	6.375	359,861	6.2078	-1.54%
2021-04-13	10.38	10.38	10.40	10.38	10.86	463,500	4,873,071	10.514	6.303	6.303	6.315	6.303	6.594	763,366	6.3837	-1.89%
2021-04-12	10.58	10.50	10.58	10.34	10.66	735,730	7,702,416	10.469	6.424	6.375	6.424	6.278	6.473	1,211,718	6.3566	2.32%
2021-04-09	10.34	10.30	10.34	10.06	10.46	854,000	8,796,930	10.301	6.278	6.254	6.278	6.108	6.351	1,406,505	6.2545	1.57%
2021-04-08	10.18	10.18	10.20	10.00	10.18	634,000	6,399,921	10.095	6.181	6.181	6.193	6.072	6.181	1,044,173	6.1292	0.79%
2021-04-07	10.10	10.08	10.10	9.910	10.20	539,124	5,414,114	10.042	6.133	6.120	6.133	6.017	6.193	887,916	6.0976	-0.79%
2021-04-01	10.18	10.14	10.18	9.830	10.28	732,500	7,426,018	10.138	6.181	6.157	6.181	5.969	6.242	1,206,399	6.1555	3.56%
2021-03-31	9.830	9.750	9.830	9.560	9.880	1,062,000	10,292,306	9.6914	5.969	5.920	5.969	5.805	5.999	1,749,072	5.8844	2.18%
2021-03-30	9.620	9.600	9.620	9.490	9.620	269,000	2,571,287	9.5587	5.841	5.829	5.841	5.762	5.841	443,032	5.8038	1.26%
2021-03-29	9.500	9.440	9.500	9.380	9.610	1,375,385	13,072,845	9.5049	5.768	5.732	5.768	5.695	5.835	2,265,205	5.7712	0.85%
2021-03-26	9.420	9.420	9.450	9.380	9.590	210,693	1,995,017	9.4688	5.720	5.720	5.738	5.695	5.823	347,003	5.7493	1.18%
2021-03-25	9.310	9.210	9.310	9.110	9.480	611,000	5,641,005	9.2324	5.653	5.592	5.653	5.531	5.756	1,006,293	5.6057	0.11%
2021-03-24	9.300	9.300	9.320	9.280	9.490	491,589	4,587,911	9.3328	5.647	5.647	5.659	5.635	5.762	809,628	5.6667	-2.72%
2021-03-23	9.560	9.450	9.570	9.480	9.660	563,000	5,356,270	9.5138	5.805	5.738	5.811	5.756	5.865	927,239	5.7766	-0.31%
2021-03-22	9.590	9.560	9.590	9.360	9.790	230,000	2,195,601	9.5461	5.823	5.805	5.823	5.683	5.944	378,801	5.7962	1.37%
2021-03-19	9.460	9.350	9.460	9.360	9.610	300,500	2,835,190	9.4349	5.744	5.677	5.744	5.683	5.835	494,912	5.7287	-0.84%
2021-03-18	9.540	9.540	9.680	9.500	9.790	334,000	3,188,437	9.5462	5.792	5.792	5.877	5.768	5.944	550,085	5.7963	0.00%
2021-03-17	9.540	9.420	9.540	9.260	9.610	849,000	7,958,330	9.3738	5.792	5.720	5.792	5.622	5.835	1,398,270	5.6916	2.03%
2021-03-16	9.350	9.350	9.390	9.320	9.450	192,500	1,806,240	9.3831	5.677	5.677	5.701	5.659	5.738	317,040	5.6972	-0.53%
2021-03-15	9.400	9.370	9.400	9.260	9.580	340,000	3,202,575	9.4193	5.707	5.689	5.707	5.622	5.817	559,967	5.7192	0.75%
2021-03-12	9.330	9.330	9.350	9.300	9.470	377,953	3,542,014	9.3716	5.665	5.665	5.677	5.647	5.750	622,474	5.6902	-0.43%
2021-03-11	9.370	9.360	9.370	9.300	9.460	493,500	4,626,230	9.3743	5.689	5.683	5.689	5.647	5.744	812,775	5.6919	-0.21%
2021-03-10	9.390	9.360	9.390	9.300	9.800	170,717	1,606,683	9.4114	5.701	5.683	5.701	5.647	5.950	281,164	5.7144	-1.98%
2021-03-09	9.580	9.500	9.620	9.400	9.650	233,500	2,232,655	9.5617	5.817	5.768	5.841	5.707	5.859	384,565	5.8057	-0.10%
2021-03-08	9.590	9.570	9.590	9.520	9.700	79,500	761,890	9.5835	5.823	5.811	5.823	5.780	5.890	130,933	5.8189	-0.10%
2021-03-05	9.600	9.570	9.600	9.370	9.690	277,000	2,644,280	9.5461	5.829	5.811	5.829	5.689	5.884	456,208	5.7962	2.45%
2021-03-04	9.370	9.300	9.370	9.320	9.410	48,000	448,427	9.3422	5.689	5.647	5.689	5.659	5.714	79,054	5.6724	0.54%
2021-03-03	9.320	9.320	9.330	9.250	9.470	177,000	1,655,165	9.3512	5.659	5.659	5.665	5.616	5.750	291,512	5.6779	-2.10%
2021-03-02	9.520	9.520	9.530	9.270	9.670	595,500	5,672,267	9.5252	5.780	5.780	5.786	5.629	5.871	980,765	5.7835	0.63%
2021-03-01	9.460	9.440	9.460	9.170	9.470	83,000	773,867	9.3237	5.744	5.732	5.744	5.568	5.750	136,698	5.6612	2.05%
2021-02-26	9.270	9.210	9.280	9.000	9.700	404,500	3,732,219	9.2267	5.629	5.592	5.635	5.465	5.890	666,196	5.6023	-2.93%
2021-02-25	9.550	9.400	9.550	9.350	9.610	149,000	1,418,325	9.5190	5.799	5.707	5.799	5.677	5.835	245,397	5.7797	3.69%
2021-02-24	9.210	9.210	9.350	9.200	9.480	315,500	2,916,390	9.2437	5.592	5.592	5.677	5.586	5.756	519,616	5.6126	-2.44%
2021-02-23	9.440	9.430	9.450	9.280	9.500	139,500	1,309,750	9.3889	5.732	5.726	5.738	5.635	5.768	229,751	5.7007	0.21%
2021-02-22	9.420	9.350	9.420	9.200	9.450	142,500	1,332,010	9.3474	5.720	5.677	5.720	5.586	5.738	234,692	5.6756	0.86%
2021-02-19	9.340	9.330	9.350	9.280	9.480	103,000	959,450	9.3150	5.671	5.665	5.677	5.635	5.756	169,637	5.6559	0.65%
2021-02-18	9.280	9.280	9.300	9.080	9.390	212,500	1,963,371	9.2394	5.635	5.635	5.647	5.513	5.701	349,979	5.6100	0.87%
2021-02-17	9.200	9.200	9.240	9.200	9.800	185,500	1,728,107	9.3159	5.586	5.586	5.610	5.586	5.950	305,511	5.6564	-2.85%
2021-02-16	9.470	9.450	9.470	9.370	9.550	173,929	1,640,718	9.4333	5.750	5.738	5.750	5.689	5.799	286,454	5.7277	1.18%
2021-02-11	9.360	9.280	9.360	9.160	9.400	180,938	1,679,264	9.2809	5.683	5.635	5.683	5.562	5.707	297,998	5.6352	1.74%
2021-02-10	9.200	9.200	9.250	9.200	9.500	203,500	1,884,120	9.2586	5.586	5.586	5.616	5.586	5.768	335,157	5.6216	-4.27%
2021-02-09	9.610	9.560	9.610	9.500	9.660	293,500	2,811,740	9.5800	5.835	5.805	5.835	5.768	5.865	483,383	5.8168	0.52%
2021-02-08	9.560	9.560	9.600	9.120	9.700	215,500	2,022,065	9.3831	5.805	5.805	5.829	5.537	5.890	354,920	5.6972	1.70%
2021-02-05	9.400	9.400	9.490	9.400	9.650	567,000	5,394,110	9.5134	5.707	5.707	5.762	5.707	5.859	933,827	5.7763	0.00%
2021-02-04	9.400	9.400	9.420	9.100	9.440	448,683	4,177,981	9.3117	5.707	5.707	5.720	5.525	5.732	738,963	5.6538	1.62%
2021-02-03	9.250	9.230	9.250	9.080	9.250	700,520	6,434,978	9.1860	5.616	5.604	5.616	5.513	5.616	1,153,729	5.5775	1.76%
2021-02-02	9.090	8.980	9.090	8.970	9.300	327,500	2,968,885	9.0653	5.519	5.452	5.519	5.446	5.647	539,380	5.5043	-0.44%
2021-02-01	9.130	9.090	9.130	8.510	9.200	540,000	4,881,228	9.0393	5.544	5.519	5.544	5.167	5.586	889,359	5.4885	-0.76%
2021-01-29	9.200	9.100	9.200	9.100	9.370	403,255	3,696,801	9.1674	5.586	5.525	5.586	5.525	5.689	664,145	5.5663	-1.08%
2021-01-28	9.300	9.300	9.340	9.280	9.500	155,500	1,459,514	9.3859	5.647	5.647	5.671	5.635	5.768	256,102	5.6989	-2.82%
2021-01-27	9.570	9.550	9.570	9.070	9.580	324,693	3,068,483	9.4504	5.811	5.799	5.811	5.507	5.817	534,757	5.7381	3.57%
2021-01-26	9.240	9.210	9.240	9.200	9.500	113,000	1,047,225	9.2675	5.610	5.592	5.610	5.586	5.768	186,107	5.6270	-0.32%
2021-01-25	9.270	9.200	9.270	9.180	9.600	142,000	1,315,320	9.2628	5.629	5.586	5.629	5.574	5.829	233,868	5.6242	-2.42%
2021-01-22	9.500	9.500	9.530	9.440	9.580	407,234	3,868,015	9.4983	5.768	5.768	5.786	5.732	5.817	670,698	5.7671	0.53%
2021-01-21	9.450	9.430	9.450	9.350	9.590	306,500	2,890,900	9.4320	5.738	5.726	5.738	5.677	5.823	504,793	5.7269	0.64%
2021-01-20	9.390	9.340	9.390	9.290	9.800	277,500	2,606,377	9.3923	5.701	5.671	5.701	5.641	5.950	457,032	5.7028	1.84%
2021-01-19	9.220	9.190	9.220	9.100	9.260	173,500	1,593,220	9.1828	5.598	5.580	5.598	5.525	5.622	285,748	5.5756	-0.43%
2021-01-18	9.260	9.200	9.260	9.050	9.450	530,000	4,877,317	9.2025	5.622	5.586	5.622	5.495	5.738	872,889	5.5876	-2.53%
2021-01-15	9.500	9.410	9.500	8.620	9.710	1,205,000	11,100,747	9.2122	5.768	5.714	5.768	5.234	5.896	1,984,588	5.5935	3.60%
2021-01-14	9.170	9.100	9.170	9.040	9.800	639,500	5,934,230	9.2795	5.568	5.525	5.568	5.489	5.950	1,053,231	5.6343	-2.65%
2021-01-13	9.420	9.420	9.490	9.380	9.700	653,000	6,204,612	9.5017	5.720	5.720	5.762	5.695	5.890	1,075,465	5.7692	0.53%
2021-01-12	9.370	9.360	9.370	9.240	9.460	139,000	1,302,555	9.3709	5.689	5.683	5.689	5.610	5.744	228,928	5.6898	0.00%
2021-01-11	9.370	9.240	9.370	9.070	9.500	383,000	3,566,395	9.3117	5.689	5.610	5.689	5.507	5.768	630,786	5.6539	-0.74%
2021-01-08	9.440	9.440	9.460	9.200	9.490	359,500	3,373,610	9.3842	5.732	5.732	5.744	5.586	5.762	592,082	5.6979	2.61%
2021-01-07	9.200	9.180	9.200	9.060	9.200	565,000	5,178,755	9.1659	5.586	5.574	5.586	5.501	5.586	930,533	5.5654	0.77%
2021-01-06	9.130	9.110	9.130	9.000	9.130	157,934	1,434,499	9.0829	5.544	5.531	5.544	5.465	5.544	260,111	5.5149	1.44%
2021-01-05	9.000	9.000	9.040	9.000	9.130	214,000	1,940,475	9.0676	5.465	5.465	5.489	5.465	5.544	352,450	5.5057	-0.77%
2021-01-04	9.070	9.050	9.070	8.930	9.140	174,000	1,579,540	9.0778	5.507	5.495	5.507	5.422	5.550	286,571	5.5119	0.67%
2020-12-31	9.010	9.010	9.070	8.830	9.150	741,000	6,681,830	9.0173	5.471	5.471	5.507	5.361	5.556	1,220,398	5.4751	-0.55%
2020-12-30	9.060	9.060	9.120	8.960	9.150	1,010,500	9,156,180	9.0610	5.501	5.501	5.537	5.440	5.556	1,664,254	5.5017	1.12%
2020-12-29	8.960	8.940	8.960	8.900	9.000	198,500	1,780,085	8.9677	5.440	5.428	5.440	5.404	5.465	326,922	5.4450	1.01%
2020-12-28	8.870	8.870	8.890	8.840	8.920	127,000	1,127,735	8.8798	5.386	5.386	5.398	5.367	5.416	209,164	5.3916	-0.45%
2020-12-24	8.910	8.900	8.910	8.900	9.010	52,500	469,272	8.9385	5.410	5.404	5.410	5.404	5.471	86,465	5.4273	-0.56%
2020-12-23	8.960	8.940	8.960	8.940	9.080	235,500	2,120,195	9.0030	5.440	5.428	5.440	5.428	5.513	387,859	5.4664	-1.43%
2020-12-22	9.090	9.010	9.090	8.950	9.090	449,000	4,048,510	9.0167	5.519	5.471	5.519	5.434	5.519	739,485	5.4748	2.60%
2020-12-21	8.860	8.840	8.860	8.840	9.090	160,640	1,430,002	8.9019	5.380	5.367	5.380	5.367	5.519	264,568	5.4050	0.00%
2020-12-18	8.860	8.860	8.890	8.810	8.950	798,680	7,096,270	8.8850	5.380	5.380	5.398	5.349	5.434	1,315,395	5.3948	-0.45%
2020-12-17	8.900	8.900	8.920	8.610	9.040	550,000	4,853,780	8.8251	5.404	5.404	5.416	5.228	5.489	905,828	5.3584	0.23%
2020-12-16	8.880	8.880	8.890	8.880	9.100	283,500	2,539,340	8.9571	5.392	5.392	5.398	5.392	5.525	466,913	5.4386	0.57%
2020-12-15	8.830	8.820	8.830	8.600	8.830	229,000	1,992,430	8.7006	5.361	5.355	5.361	5.222	5.361	377,154	5.2828	2.32%
2020-12-14	8.630	8.630	8.660	8.230	9.040	943,500	8,074,107	8.5576	5.240	5.240	5.258	4.997	5.489	1,553,908	5.1960	-2.15%
2020-12-11	8.820	8.800	8.830	8.430	8.980	244,500	2,152,115	8.8021	5.355	5.343	5.361	5.119	5.452	402,682	5.3445	0.80%
2020-12-10	8.750	8.750	8.770	8.530	8.820	349,500	3,030,405	8.6707	5.313	5.313	5.325	5.179	5.355	575,613	5.2647	0.92%
2020-12-09	8.670	8.610	8.680	8.070	8.700	280,078	2,391,475	8.5386	5.264	5.228	5.270	4.900	5.282	461,277	5.1845	3.21%
2020-12-08	8.400	8.400	8.410	8.400	8.610	143,000	1,215,360	8.4990	5.100	5.100	5.106	5.100	5.228	235,515	5.1604	0.00%
2020-12-07	8.400	8.400	8.420	8.300	8.670	198,000	1,661,960	8.3937	5.100	5.100	5.112	5.040	5.264	326,098	5.0965	-0.36%
2020-12-04	8.430	8.430	8.460	8.400	8.630	560,000	4,732,820	8.4515	5.119	5.119	5.137	5.100	5.240	922,298	5.1316	-1.52%
2020-12-03	8.560	8.540	8.560	8.400	8.780	770,000	6,569,995	8.5325	5.197	5.185	5.197	5.100	5.331	1,268,160	5.1807	-2.51%
2020-12-02	8.780	8.770	8.780	8.740	9.000	841,000	7,427,497	8.8317	5.331	5.325	5.331	5.307	5.465	1,385,094	5.3624	-2.77%
2020-12-01	9.030	9.000	9.030	8.840	9.210	1,220,500	10,966,561	8.9853	5.483	5.465	5.483	5.367	5.592	2,010,116	5.4557	0.89%
2020-11-30	8.950	8.850	8.950	8.580	8.980	1,278,500	11,321,180	8.8550	5.434	5.374	5.434	5.210	5.452	2,105,639	5.3766	-1.65%
2020-11-27	9.100	9.090	9.100	8.950	9.220	629,500	5,720,590	9.0875	5.525	5.519	5.525	5.434	5.598	1,036,762	5.5177	-0.55%
2020-11-26	9.150	9.130	9.150	9.020	9.300	262,500	2,408,925	9.1769	5.556	5.544	5.556	5.477	5.647	432,327	5.5720	-0.65%
2020-11-25	9.210	9.210	9.220	8.700	9.360	2,018,938	18,504,494	9.1655	5.592	5.592	5.598	5.282	5.683	3,325,112	5.5651	5.14%
2020-11-24	8.760	8.710	8.760	8.540	8.800	461,968	4,033,666	8.7315	5.319	5.289	5.319	5.185	5.343	760,843	5.3016	1.86%
2020-11-23	8.600	8.580	8.600	8.310	8.610	267,500	2,258,227	8.4420	5.222	5.210	5.222	5.046	5.228	440,562	5.1258	1.18%
2020-11-20	8.500	8.500	8.540	8.480	8.670	416,241	3,547,649	8.5231	5.161	5.161	5.185	5.149	5.264	685,533	5.1750	-1.16%
2020-11-19	8.600	8.600	8.610	8.450	8.670	487,000	4,170,437	8.5635	5.222	5.222	5.228	5.131	5.264	802,070	5.1996	1.30%
2020-11-18	8.490	8.480	8.490	8.400	8.610	485,000	4,121,005	8.4969	5.155	5.149	5.155	5.100	5.228	798,776	5.1591	-0.93%
2020-11-17	8.570	8.570	8.590	8.500	8.880	315,000	2,708,825	8.5994	5.204	5.204	5.216	5.161	5.392	518,793	5.2214	-2.28%
2020-11-16	8.770	8.740	8.770	8.400	8.900	1,106,000	9,677,347	8.7499	5.325	5.307	5.325	5.100	5.404	1,821,539	5.3127	3.91%
2020-11-13	8.440	8.380	8.490	8.180	8.620	408,000	3,417,290	8.3757	5.125	5.088	5.155	4.967	5.234	671,960	5.0856	-1.75%
2020-11-12	8.590	8.580	8.600	8.410	8.730	460,500	3,954,166	8.5867	5.216	5.210	5.222	5.106	5.301	758,425	5.2137	-0.12%
2020-11-11	8.600	8.600	8.610	8.500	8.720	358,000	3,077,950	8.5976	5.222	5.222	5.228	5.161	5.295	589,612	5.2203	-1.15%
2020-11-10	8.700	8.610	8.700	8.300	8.700	1,593,500	13,741,140	8.6232	5.282	5.228	5.282	5.040	5.282	2,624,432	5.2359	5.20%
2020-11-09	8.270	8.260	8.340	8.200	8.480	327,000	2,719,015	8.3150	5.021	5.015	5.064	4.979	5.149	538,556	5.0487	-0.36%
2020-11-06	8.300	8.220	8.300	8.040	8.330	294,500	2,417,945	8.2103	5.040	4.991	5.040	4.882	5.058	485,030	4.9851	0.85%
2020-11-05	8.230	8.210	8.230	8.040	8.280	667,000	5,436,595	8.1508	4.997	4.985	4.997	4.882	5.027	1,098,523	4.9490	2.36%
2020-11-04	8.040	8.030	8.040	7.900	8.080	2,391,500	18,973,553	7.9337	4.882	4.876	4.882	4.797	4.906	3,938,707	4.8172	0.88%
2020-11-03	7.970	7.940	7.970	7.860	8.200	1,745,500	13,792,349	7.9017	4.839	4.821	4.839	4.772	4.979	2,874,770	4.7977	2.84%
2020-11-02	7.750	7.750	7.780	7.610	7.850	291,000	2,264,555	7.7820	4.706	4.706	4.724	4.621	4.766	479,266	4.7251	-2.27%
2020-10-30	7.930	7.890	7.930	7.840	8.120	973,500	7,751,485	7.9625	4.815	4.791	4.815	4.760	4.930	1,603,316	4.8347	-1.37%
2020-10-29	8.040	8.030	8.040	7.900	8.060	492,000	3,945,031	8.0184	4.882	4.876	4.882	4.797	4.894	810,305	4.8686	1.01%
2020-10-28	7.960	7.960	7.980	7.880	8.110	885,500	7,063,991	7.9774	4.833	4.833	4.845	4.785	4.924	1,458,384	4.8437	-1.85%
2020-10-27	8.110	8.080	8.110	7.710	8.140	2,253,000	17,947,131	7.9659	4.924	4.906	4.924	4.681	4.942	3,710,603	4.8367	3.31%
2020-10-23	7.850	7.850	7.880	7.700	7.950	1,077,448	8,451,647	7.8441	4.766	4.766	4.785	4.675	4.827	1,774,515	4.7628	1.16%
2020-10-22	7.760	7.760	7.790	7.610	7.980	699,000	5,434,140	7.7742	4.712	4.712	4.730	4.621	4.845	1,151,226	4.7203	1.57%
2020-10-21	7.640	7.630	7.640	7.530	7.860	1,167,615	8,911,758	7.6324	4.639	4.633	4.639	4.572	4.772	1,923,016	4.6343	-3.41%
2020-10-20	7.910	7.860	7.920	7.810	8.250	372,271	2,951,118	7.9273	4.803	4.772	4.809	4.742	5.009	613,116	4.8133	-3.54%
2020-10-19	8.200	8.200	8.230	8.200	8.400	500,000	4,134,497	8.2690	4.979	4.979	4.997	4.979	5.100	823,480	5.0208	-0.36%
2020-10-16	8.230	8.210	8.230	7.650	8.480	1,425,000	11,775,405	8.2634	4.997	4.985	4.997	4.645	5.149	2,346,919	5.0174	6.88%
2020-10-15	7.700	7.500	7.700	7.660	7.830	298,500	2,309,010	7.7354	4.675	4.554	4.675	4.651	4.754	491,618	4.6968	1.58%
2020-10-14	7.580	7.580	7.620	7.540	7.760	589,500	4,549,430	7.7174	4.602	4.602	4.627	4.578	4.712	970,883	4.6859	-0.39%
2020-10-12	7.610	7.600	7.610	7.500	7.740	450,500	3,420,032	7.5916	4.621	4.615	4.621	4.554	4.700	741,956	4.6095	-0.78%
2020-10-09	7.670	7.600	7.670	7.560	7.890	361,000	2,770,185	7.6736	4.657	4.615	4.657	4.590	4.791	594,553	4.6593	0.66%
2020-10-08	7.620	7.620	7.720	7.570	8.000	305,500	2,341,550	7.6646	4.627	4.627	4.687	4.596	4.857	503,147	4.6538	0.79%
2020-10-07	7.560	7.550	7.560	7.560	7.990	669,078	5,200,219	7.7722	4.590	4.584	4.590	4.590	4.851	1,101,945	4.7191	-2.95%
2020-10-06	7.790	7.720	7.790	7.700	7.900	453,500	3,536,428	7.7981	4.730	4.687	4.730	4.675	4.797	746,897	4.7348	1.30%
2020-10-05	7.690	7.640	7.690	7.530	7.770	685,000	5,244,190	7.6558	4.669	4.639	4.669	4.572	4.718	1,128,168	4.6484	1.32%
2020-09-30	7.590	7.470	7.590	7.470	7.800	995,500	7,631,520	7.6660	4.608	4.536	4.608	4.536	4.736	1,639,550	4.6546	2.15%
2020-09-29	7.430	7.390	7.440	7.400	7.630	277,165	2,081,170	7.5088	4.511	4.487	4.517	4.493	4.633	456,480	4.5592	1.23%
2020-09-28	7.340	7.320	7.430	7.240	7.430	432,500	3,158,200	7.3022	4.457	4.445	4.511	4.396	4.511	712,311	4.4337	0.14%
2020-09-25	7.330	7.260	7.330	7.210	7.400	383,500	2,800,125	7.3015	4.451	4.408	4.451	4.378	4.493	631,609	4.4333	0.96%
2020-09-24	7.260	7.260	7.270	7.100	7.400	722,907	5,270,081	7.2901	4.408	4.408	4.414	4.311	4.493	1,190,600	4.4264	0.69%
2020-09-23	7.210	7.210	7.230	7.100	7.400	821,344	5,911,774	7.1977	4.378	4.378	4.390	4.311	4.493	1,352,721	4.3703	-0.28%
2020-09-22	7.230	7.220	7.230	7.220	7.380	442,500	3,217,715	7.2717	4.390	4.384	4.390	4.384	4.481	728,780	4.4152	-2.03%
2020-09-21	7.380	7.320	7.380	7.260	7.400	304,000	2,223,270	7.3134	4.481	4.445	4.481	4.408	4.493	500,676	4.4405	0.96%
2020-09-18	7.310	7.310	7.340	7.310	7.480	671,939	4,919,927	7.3220	4.438	4.438	4.457	4.438	4.542	1,106,657	4.4458	-0.81%
2020-09-17	7.370	7.330	7.380	7.070	7.390	485,500	3,539,570	7.2906	4.475	4.451	4.481	4.293	4.487	799,599	4.4267	0.68%
2020-09-16	7.320	7.320	7.330	7.310	7.530	367,000	2,695,865	7.3457	4.445	4.445	4.451	4.438	4.572	604,435	4.4601	-2.92%
2020-09-15	7.540	7.440	7.540	7.300	7.540	502,000	3,727,425	7.4251	4.578	4.517	4.578	4.432	4.578	826,774	4.5084	2.72%
2020-09-14	7.340	7.300	7.390	7.300	7.500	596,500	4,373,822	7.3325	4.457	4.432	4.487	4.432	4.554	982,412	4.4521	-0.81%
2020-09-11	7.400	7.250	7.400	7.200	7.420	156,000	1,139,115	7.3020	4.493	4.402	4.493	4.372	4.505	256,926	4.4336	0.54%
2020-09-10	7.360	7.360	7.370	7.240	7.500	330,500	2,439,895	7.3824	4.469	4.469	4.475	4.396	4.554	544,321	4.4825	1.10%
2020-09-09	7.280	7.280	7.500	7.250	7.390	217,500	1,583,000	7.2782	4.420	4.420	4.554	4.402	4.487	358,214	4.4191	0.00%
2020-09-08	7.280	7.280	7.300	7.190	7.410	433,000	3,153,515	7.2829	4.420	4.420	4.432	4.366	4.499	713,134	4.4221	-2.28%
2020-09-07	7.450	7.420	7.450	7.360	7.450	482,500	3,573,320	7.4058	4.523	4.505	4.523	4.469	4.523	794,659	4.4967	-0.27%
2020-09-04	7.470	7.380	7.470	7.190	7.540	867,000	6,340,523	7.3132	4.536	4.481	4.536	4.366	4.578	1,427,915	4.4404	2.75%
2020-09-03	7.270	7.260	7.270	6.720	7.290	944,000	6,582,770	6.9733	4.414	4.408	4.414	4.080	4.426	1,554,731	4.2340	2.54%
2020-09-02	7.090	7.090	7.600	6.680	7.280	7,676,424	52,674,317	6.8618	4.305	4.305	4.615	4.056	4.420	12,642,770	4.1664	-3.14%
2020-09-01	7.320	7.320	7.360	7.260	7.380	503,512	3,686,472	7.3215	4.445	4.445	4.469	4.408	4.481	829,265	4.4455	-3.30%
2020-08-31	7.570	7.540	7.570	7.460	7.700	1,037,500	7,853,427	7.5696	4.596	4.578	4.596	4.530	4.675	1,708,722	4.5961	-0.26%
2020-08-28	7.590	7.550	7.590	7.490	7.700	403,000	3,055,615	7.5822	4.608	4.584	4.608	4.548	4.675	663,725	4.6037	-1.17%
2020-08-27	7.680	7.650	7.700	7.360	7.770	448,500	3,407,295	7.5971	4.663	4.645	4.675	4.469	4.718	738,662	4.6128	-0.90%
2020-08-26	7.750	7.750	7.760	7.640	7.790	413,096	3,194,002	7.7319	4.706	4.706	4.712	4.639	4.730	680,353	4.6946	0.65%
2020-08-25	7.700	7.660	7.700	7.520	7.710	243,000	1,848,921	7.6087	4.675	4.651	4.675	4.566	4.681	400,211	4.6199	-0.52%
2020-08-24	7.740	7.680	7.740	7.580	7.790	638,000	4,931,065	7.7289	4.700	4.663	4.700	4.602	4.730	1,050,761	4.6929	2.25%
2020-08-21	7.570	7.570	7.600	7.330	7.700	2,051,400	15,566,289	7.5881	4.596	4.596	4.615	4.451	4.675	3,378,575	4.6074	3.13%
2020-08-20	7.340	7.340	7.390	7.240	7.650	599,000	4,429,992	7.3956	4.457	4.457	4.487	4.396	4.645	986,530	4.4905	-3.55%
2020-08-19	7.610	7.600	7.610	7.510	7.640	53,500	406,015	7.5891	4.621	4.615	4.621	4.560	4.639	88,112	4.6079	0.26%
2020-08-18	7.590	7.540	7.600	7.520	7.590	163,511	1,233,828	7.5458	4.608	4.578	4.615	4.566	4.608	269,296	4.5817	0.40%
2020-08-17	7.560	7.560	7.570	7.540	7.790	264,500	2,004,942	7.5801	4.590	4.590	4.596	4.578	4.730	435,621	4.6025	-3.94%
2020-08-14	7.870	7.810	7.870	7.630	7.980	729,000	5,734,470	7.8662	4.778	4.742	4.778	4.633	4.845	1,200,634	4.7762	2.34%
2020-08-13	7.690	7.690	7.750	7.530	7.790	260,500	1,995,925	7.6619	4.669	4.669	4.706	4.572	4.730	429,033	4.6521	1.59%
2020-08-12	7.570	7.570	7.600	7.360	7.600	392,500	2,943,860	7.5003	4.596	4.596	4.615	4.469	4.615	646,432	4.5540	2.30%
2020-08-11	7.400	7.390	7.400	7.330	7.470	158,500	1,174,230	7.4084	4.493	4.487	4.493	4.451	4.536	261,043	4.4982	1.37%
2020-08-10	7.300	7.300	7.350	7.230	7.370	286,163	2,092,194	7.3112	4.432	4.432	4.463	4.390	4.475	471,299	4.4392	0.27%
2020-08-07	7.280	7.280	7.290	7.200	7.360	590,406	4,284,844	7.2575	4.420	4.420	4.426	4.372	4.469	972,376	4.4066	0.41%
2020-08-06	7.250	7.250	7.310	7.210	7.590	938,000	6,832,650	7.2843	4.402	4.402	4.438	4.378	4.608	1,544,849	4.4229	-2.82%
2020-08-05	7.460	7.460	7.470	7.330	7.460	978,500	7,270,075	7.4298	4.530	4.530	4.536	4.451	4.530	1,611,551	4.5112	-0.13%
2020-08-04	7.470	7.450	7.470	7.320	7.610	532,003	3,937,552	7.4014	4.536	4.523	4.536	4.445	4.621	876,188	4.4940	1.36%
2020-08-03	7.370	7.370	7.410	7.280	7.840	742,000	5,512,710	7.4295	4.475	4.475	4.499	4.420	4.760	1,222,045	4.5111	-2.25%
2020-07-31	7.540	7.540	7.550	7.460	7.800	556,273	4,191,326	7.5347	4.578	4.578	4.584	4.530	4.736	916,160	4.5749	-1.05%
2020-07-30	7.620	7.560	7.620	7.560	8.100	469,800	3,601,412	7.6658	4.627	4.590	4.627	4.590	4.918	773,742	4.6545	1.06%
2020-07-29	7.540	7.540	7.640	7.410	7.730	358,500	2,699,655	7.5304	4.578	4.578	4.639	4.499	4.693	590,435	4.5723	-0.26%
2020-07-28	7.560	7.560	7.590	7.400	7.800	452,000	3,407,865	7.5395	4.590	4.590	4.608	4.493	4.736	744,426	4.5778	2.02%
2020-07-27	7.410	7.410	7.430	7.190	7.480	495,000	3,620,615	7.3144	4.499	4.499	4.511	4.366	4.542	815,246	4.4411	1.51%
2020-07-24	7.300	7.300	7.350	7.230	7.590	1,196,500	8,791,415	7.3476	4.432	4.432	4.463	4.390	4.608	1,970,589	4.4613	-4.20%
2020-07-23	7.620	7.610	7.640	7.500	7.870	515,500	3,925,085	7.6141	4.627	4.621	4.639	4.554	4.778	849,008	4.6231	-3.42%
2020-07-22	7.890	7.870	7.890	7.510	8.040	1,271,700	9,997,849	7.8618	4.791	4.778	4.791	4.560	4.882	2,094,440	4.7735	3.00%
2020-07-21	7.660	7.640	7.660	7.260	7.690	884,000	6,677,095	7.5533	4.651	4.639	4.651	4.408	4.669	1,455,913	4.5862	6.54%
2020-07-20	7.190	7.150	7.190	6.980	7.200	1,057,000	7,493,865	7.0897	4.366	4.341	4.366	4.238	4.372	1,740,838	4.3047	0.84%
2020-07-17	7.130	7.130	7.140	7.080	7.640	5,074,406	36,637,777	7.2201	4.329	4.329	4.335	4.299	4.639	8,357,348	4.3839	-6.68%
2020-07-16	7.640	7.630	7.640	7.560	7.810	1,340,000	10,195,197	7.6084	4.639	4.633	4.639	4.590	4.742	2,206,928	4.6196	-1.42%
2020-07-15	7.750	7.730	7.770	7.710	7.990	1,200,500	9,429,800	7.8549	4.706	4.693	4.718	4.681	4.851	1,977,176	4.7693	0.65%
2020-07-14	7.700	7.700	7.710	7.670	8.000	1,030,500	7,949,200	7.7139	4.675	4.675	4.681	4.657	4.857	1,697,193	4.6837	-3.75%
2020-07-13	8.000	7.990	8.000	7.830	8.070	694,500	5,538,560	7.9749	4.857	4.851	4.857	4.754	4.900	1,143,814	4.8422	1.39%
2020-07-10	7.890	7.860	7.890	7.720	7.970	1,244,000	9,704,235	7.8008	4.791	4.772	4.791	4.687	4.839	2,048,819	4.7365	-1.50%
2020-07-09	8.010	7.980	8.010	7.880	8.150	1,296,500	10,351,407	7.9841	4.864	4.845	4.864	4.785	4.949	2,135,285	4.8478	1.14%
2020-07-08	7.920	7.920	7.930	7.890	8.140	1,849,000	14,833,586	8.0225	4.809	4.809	4.815	4.791	4.942	3,045,231	4.8711	-2.10%
2020-07-07	8.090	8.080	8.090	8.030	8.240	1,182,501	9,607,293	8.1246	4.912	4.906	4.912	4.876	5.003	1,947,533	4.9331	2.02%
2020-07-06	7.930	7.930	7.940	7.900	8.130	2,986,500	23,693,810	7.9336	4.815	4.815	4.821	4.797	4.936	4,918,649	4.8171	-2.46%
2020-07-03	8.130	8.070	8.130	7.860	8.170	1,189,000	9,520,490	8.0071	4.936	4.900	4.936	4.772	4.961	1,958,236	4.8618	2.14%
2020-07-02	7.960	7.950	7.960	7.810	8.160	3,269,000	26,037,562	7.9650	4.833	4.827	4.833	4.742	4.955	5,383,915	4.8362	0.13%
2020-06-30	7.950	7.940	8.000	7.910	8.630	3,173,000	25,617,842	8.0737	4.827	4.821	4.857	4.803	5.240	5,225,807	4.9022	-7.99%
2020-06-29	8.640	8.580	8.640	8.310	9.710	2,800,500	24,601,670	8.7847	5.246	5.210	5.246	5.046	5.896	4,612,314	5.3339	-11.20%
2020-06-26	9.730	9.670	9.730	9.370	9.940	1,371,000	13,288,300	9.6924	5.908	5.871	5.908	5.689	6.035	2,257,983	5.8850	3.07%
2020-06-24	9.440	9.440	9.450	9.350	9.670	436,000	4,144,105	9.5048	5.732	5.732	5.738	5.677	5.871	718,075	5.7711	0.96%
2020-06-23	9.350	9.350	9.380	9.220	9.560	946,500	8,843,732	9.3436	5.677	5.677	5.695	5.598	5.805	1,558,848	5.6732	0.54%
2020-06-22	9.300	9.300	9.340	9.100	9.640	623,776	5,788,750	9.2802	5.647	5.647	5.671	5.525	5.853	1,027,335	5.6347	-5.10%
2020-06-19	9.800	9.750	9.800	9.310	9.800	1,891,500	18,301,097	9.6754	5.950	5.920	5.950	5.653	5.950	3,115,226	5.8747	3.59%
2020-06-18	9.460	9.460	9.480	9.380	9.540	578,000	5,455,817	9.4391	5.744	5.744	5.756	5.695	5.792	951,943	5.7312	0.53%
2020-06-17	9.410	9.400	9.460	9.290	9.580	449,000	4,238,542	9.4400	5.714	5.707	5.744	5.641	5.817	739,485	5.7317	0.00%
2020-06-16	9.410	9.410	9.430	9.170	9.580	875,759	8,268,078	9.4410	5.714	5.714	5.726	5.568	5.817	1,442,341	5.7324	3.86%
2020-06-15	9.060	8.950	9.070	8.910	9.460	800,000	7,316,190	9.1452	5.501	5.434	5.507	5.410	5.744	1,317,569	5.5528	-1.31%
2020-06-12	9.180	9.180	9.200	9.110	9.390	1,078,500	9,914,170	9.1926	5.574	5.574	5.586	5.531	5.701	1,776,247	5.5815	-3.87%
2020-06-11	9.550	9.480	9.550	9.200	9.570	1,194,500	11,233,245	9.4041	5.799	5.756	5.799	5.586	5.811	1,967,295	5.7100	3.13%
2020-06-10	9.260	9.260	9.310	9.230	9.460	733,500	6,844,235	9.3309	5.622	5.622	5.653	5.604	5.744	1,208,046	5.6655	-1.49%
2020-06-09	9.400	9.370	9.400	9.310	9.580	922,169	8,683,911	9.4168	5.707	5.689	5.707	5.653	5.817	1,518,776	5.7177	0.75%
2020-06-08	9.330	9.330	9.360	9.270	9.700	1,174,000	11,073,437	9.4322	5.665	5.665	5.683	5.629	5.890	1,933,532	5.7271	0.32%
2020-06-05	9.300	9.260	9.300	8.870	9.300	1,971,000	17,930,427	9.0971	5.647	5.622	5.647	5.386	5.647	3,246,160	5.5236	4.49%
2020-06-04	8.900	8.890	8.900	8.700	9.030	2,045,000	18,149,200	8.8749	5.404	5.398	5.404	5.282	5.483	3,368,035	5.3887	2.18%
2020-06-03	8.710	8.660	8.710	8.530	8.800	1,044,860	9,048,384	8.6599	5.289	5.258	5.289	5.179	5.343	1,720,843	5.2581	0.11%
2020-06-02	8.700	8.640	8.700	8.450	8.800	1,128,500	9,776,966	8.6637	5.282	5.246	5.282	5.131	5.343	1,858,595	5.2604	0.58%
2020-06-01	8.650	8.620	8.650	8.110	8.720	2,067,500	17,666,023	8.5446	5.252	5.234	5.252	4.924	5.295	3,405,092	5.1881	6.66%
2020-05-29	8.110	8.110	8.120	7.680	8.130	9,198,500	74,402,502	8.0885	4.924	4.924	4.930	4.663	4.936	15,149,569	4.9112	2.40%
2020-05-28	7.920	7.920	7.950	7.870	8.270	1,059,000	8,460,220	7.9889	4.809	4.809	4.827	4.778	5.021	1,744,132	4.8507	-1.61%
2020-05-27	8.050	7.970	8.050	7.700	8.200	1,771,186	14,228,264	8.0332	4.888	4.839	4.888	4.675	4.979	2,917,074	4.8776	6.34%
2020-05-26	7.570	7.570	7.720	7.270	7.800	2,541,500	19,136,132	7.5295	4.596	4.596	4.687	4.414	4.736	4,185,751	4.5717	2.44%
2020-05-25	7.390	7.390	7.400	7.280	7.800	1,548,405	11,517,388	7.4382	4.487	4.487	4.493	4.420	4.736	2,550,162	4.5163	-6.10%
2020-05-22	7.870	7.870	7.960	7.790	8.250	2,632,095	20,858,084	7.9245	4.778	4.778	4.833	4.730	5.009	4,334,957	4.8116	-4.84%
2020-05-21	8.270	8.260	8.290	7.760	8.360	3,729,500	30,391,142	8.1489	5.021	5.015	5.034	4.712	5.076	6,142,340	4.9478	9.83%
2020-05-20	7.980	7.980	7.990	7.780	8.140	1,389,500	11,133,830	8.0128	4.572	4.572	4.578	4.457	4.664	2,425,212	4.5909	2.97%
2020-05-19	7.750	7.750	7.800	7.750	8.060	1,611,500	12,800,660	7.9433	4.440	4.440	4.469	4.440	4.618	2,812,688	4.5510	0.13%
2020-05-18	7.740	7.740	7.760	7.710	8.180	974,730	7,612,093	7.8094	4.435	4.435	4.446	4.417	4.687	1,701,279	4.4743	-1.53%
2020-05-15	7.860	7.860	7.870	7.680	8.030	1,249,096	9,827,112	7.8674	4.503	4.503	4.509	4.400	4.601	2,180,153	4.5075	0.13%
2020-05-14	7.850	7.850	7.900	7.830	8.260	772,000	6,196,965	8.0272	4.498	4.498	4.526	4.486	4.732	1,347,437	4.5991	-4.15%
2020-05-13	8.190	8.190	8.200	8.150	8.340	1,031,000	8,490,886	8.2356	4.692	4.692	4.698	4.669	4.778	1,799,492	4.7185	0.37%
2020-05-12	8.160	8.160	8.180	8.080	8.240	615,500	5,030,197	8.1725	4.675	4.675	4.687	4.629	4.721	1,074,284	4.6824	-0.85%
2020-05-11	8.230	8.190	8.230	8.180	8.330	811,000	6,663,952	8.2170	4.715	4.692	4.715	4.687	4.773	1,415,507	4.7078	0.61%
2020-05-08	8.180	8.180	8.200	8.060	8.200	1,000,500	8,160,570	8.1565	4.687	4.687	4.698	4.618	4.698	1,746,257	4.6732	0.25%
2020-05-07	8.160	8.160	8.180	8.040	8.250	312,500	2,545,045	8.1441	4.675	4.675	4.687	4.606	4.727	545,433	4.6661	0.12%
2020-05-06	8.150	8.150	8.160	8.120	8.350	437,500	3,600,780	8.2304	4.669	4.669	4.675	4.652	4.784	763,606	4.7155	-1.57%
2020-05-05	8.280	8.250	8.280	7.690	8.300	853,500	6,934,667	8.1250	4.744	4.727	4.744	4.406	4.755	1,489,686	4.6551	8.09%
2020-05-04	7.660	7.660	7.720	7.550	7.870	1,549,000	11,929,511	7.7014	4.389	4.389	4.423	4.326	4.509	2,703,601	4.4125	-2.79%
2020-04-29	7.880	7.810	7.890	7.650	7.980	866,673	6,732,199	7.7679	4.515	4.475	4.520	4.383	4.572	1,512,678	4.4505	0.77%
2020-04-28	7.820	7.810	7.820	7.730	7.970	958,500	7,557,590	7.8848	4.480	4.475	4.480	4.429	4.566	1,672,951	4.5175	0.26%
2020-04-27	7.800	7.800	7.810	7.540	7.860	530,500	4,101,257	7.7309	4.469	4.469	4.475	4.320	4.503	925,927	4.4294	3.31%
2020-04-24	7.550	7.550	7.560	7.500	7.750	904,500	6,813,027	7.5324	4.326	4.326	4.331	4.297	4.440	1,578,701	4.3156	-0.13%
2020-04-23	7.560	7.550	7.560	7.530	7.720	1,010,500	7,656,675	7.5771	4.331	4.326	4.331	4.314	4.423	1,763,711	4.3412	0.80%
2020-04-22	7.500	7.490	7.500	7.230	7.500	1,645,055	12,180,835	7.4045	4.297	4.291	4.297	4.142	4.297	2,871,254	4.2423	2.04%
2020-04-21	7.350	7.350	7.410	7.220	8.220	3,215,500	24,014,770	7.4684	4.211	4.211	4.245	4.137	4.710	5,612,285	4.2790	-7.31%
2020-04-20	7.930	7.930	7.940	7.920	8.460	2,603,770	20,911,812	8.0314	4.543	4.543	4.549	4.538	4.847	4,544,581	4.6015	-6.26%
2020-04-17	8.460	8.450	8.460	8.000	8.520	1,309,500	10,850,685	8.2861	4.847	4.841	4.847	4.584	4.881	2,285,581	4.7475	4.19%
2020-04-16	8.120	8.110	8.120	8.030	8.730	1,007,075	8,242,842	8.1849	4.652	4.647	4.652	4.601	5.002	1,757,733	4.6895	-6.77%
2020-04-15	8.710	8.710	8.800	8.560	8.900	737,555	6,465,032	8.7655	4.990	4.990	5.042	4.904	5.099	1,287,317	5.0221	1.28%
2020-04-14	8.600	8.570	8.600	8.210	8.630	767,500	6,526,040	8.5030	4.927	4.910	4.927	4.704	4.944	1,339,583	4.8717	6.44%
2020-04-09	8.080	8.060	8.080	7.700	8.130	2,328,500	18,450,457	7.9238	4.629	4.618	4.629	4.412	4.658	4,064,128	4.5398	5.76%
2020-04-08	7.640	7.600	7.640	7.520	7.920	1,647,500	12,656,957	7.6825	4.377	4.354	4.377	4.309	4.538	2,875,521	4.4016	-1.80%
2020-04-07	7.780	7.780	7.790	7.480	7.960	1,239,480	9,572,581	7.7231	4.457	4.457	4.463	4.286	4.561	2,163,370	4.4248	5.56%
2020-04-06	7.370	7.370	7.400	7.100	7.830	1,228,000	8,929,107	7.2713	4.223	4.223	4.240	4.068	4.486	2,143,333	4.1660	-2.90%
2020-04-03	7.590	7.580	7.600	7.570	7.860	281,500	2,152,870	7.6479	4.349	4.343	4.354	4.337	4.503	491,326	4.3818	-3.44%
2020-04-02	7.860	7.850	7.860	7.700	7.930	394,500	3,100,920	7.8604	4.503	4.498	4.503	4.412	4.543	688,554	4.5035	-2.96%
2020-04-01	8.100	8.030	8.100	7.840	8.150	1,629,500	13,088,325	8.0321	4.641	4.601	4.641	4.492	4.669	2,844,105	4.6019	-0.61%
2020-03-31	8.150	8.150	8.210	8.070	8.430	579,500	4,734,343	8.1697	4.669	4.669	4.704	4.624	4.830	1,011,450	4.6807	0.62%
2020-03-30	8.100	8.060	8.100	8.000	8.210	381,594	3,067,321	8.0382	4.641	4.618	4.641	4.584	4.704	666,028	4.6054	-1.70%
2020-03-27	8.240	8.220	8.240	7.810	8.270	587,500	4,757,485	8.0978	4.721	4.710	4.721	4.475	4.738	1,025,414	4.6396	4.97%
2020-03-26	7.850	7.850	7.870	7.510	8.030	1,505,270	11,746,865	7.8038	4.498	4.498	4.509	4.303	4.601	2,627,275	4.4711	0.38%
2020-03-25	7.820	7.800	7.820	7.270	7.970	1,208,500	9,144,975	7.5672	4.480	4.469	4.480	4.165	4.566	2,109,298	4.3356	7.71%
2020-03-24	7.260	7.200	7.260	6.810	7.380	1,580,500	11,126,827	7.0401	4.160	4.125	4.160	3.902	4.228	2,758,581	4.0335	0.00%
2020-03-23	7.260	7.260	7.300	7.160	8.060	1,506,555	11,144,509	7.3973	4.160	4.160	4.182	4.102	4.618	2,629,518	4.2382	-15.38%
2020-03-20	8.580	8.570	8.580	8.000	8.710	2,114,754	17,514,912	8.2822	4.916	4.910	4.916	4.584	4.990	3,691,059	4.7452	4.63%
2020-03-19	8.200	8.050	8.200	7.720	8.700	1,532,000	12,317,025	8.0398	4.698	4.612	4.698	4.423	4.985	2,673,929	4.6063	-2.38%
2020-03-18	8.400	8.380	8.400	8.310	9.310	806,000	7,005,875	8.6922	4.813	4.801	4.813	4.761	5.334	1,406,780	4.9801	-7.79%
2020-03-17	9.110	9.110	9.200	9.110	9.620	915,000	8,521,950	9.3136	5.219	5.219	5.271	5.219	5.512	1,597,027	5.3361	-3.50%
2020-03-16	9.440	9.440	9.580	9.240	10.16	1,009,735	9,653,848	9.5608	5.409	5.409	5.489	5.294	5.821	1,762,376	5.4777	-5.03%
2020-03-13	9.940	9.940	9.980	9.530	10.16	1,421,827	14,076,254	9.9001	5.695	5.695	5.718	5.460	5.821	2,481,635	5.6722	-1.00%
2020-03-12	10.04	10.04	10.06	10.00	10.38	1,040,000	10,457,320	10.055	5.752	5.752	5.764	5.729	5.947	1,815,200	5.7610	-4.02%
2020-03-11	10.46	10.40	10.46	10.12	10.48	407,000	4,219,400	10.367	5.993	5.959	5.993	5.798	6.004	710,372	5.9397	4.60%
2020-03-10	10.00	10.00	10.04	9.990	10.24	449,000	4,510,755	10.046	5.729	5.729	5.752	5.724	5.867	783,678	5.7559	-0.40%
2020-03-09	10.04	10.04	10.08	10.00	10.42	386,000	3,896,910	10.096	5.752	5.752	5.775	5.729	5.970	673,719	5.7842	-5.28%
2020-03-06	10.60	10.60	10.62	10.40	10.96	347,500	3,693,900	10.630	6.073	6.073	6.085	5.959	6.279	606,521	6.0903	-2.93%
2020-03-05	10.92	10.92	11.10	10.12	11.12	689,000	7,302,559	10.599	6.257	6.257	6.360	5.798	6.371	1,202,570	6.0725	8.33%
2020-03-04	10.08	10.06	10.08	9.880	10.14	162,000	1,623,717	10.023	5.775	5.764	5.775	5.661	5.810	282,752	5.7425	1.51%
2020-03-03	9.930	9.930	9.940	9.860	10.16	368,000	3,667,883	9.9671	5.689	5.689	5.695	5.649	5.821	642,302	5.7105	0.91%
2020-03-02	9.840	9.830	9.840	9.720	10.02	472,500	4,661,471	9.8655	5.638	5.632	5.638	5.569	5.741	824,694	5.6524	-1.01%
2020-02-28	9.940	9.940	9.960	9.840	10.10	420,500	4,177,955	9.9357	5.695	5.695	5.706	5.638	5.787	733,934	5.6925	-1.58%
2020-02-27	10.10	10.08	10.10	10.00	10.16	463,000	4,665,050	10.076	5.787	5.775	5.787	5.729	5.821	808,113	5.7728	1.00%
2020-02-26	10.00	10.00	10.04	10.00	10.16	284,000	2,859,020	10.067	5.729	5.729	5.752	5.729	5.821	495,689	5.7678	-0.99%
2020-02-25	10.10	10.10	10.14	10.00	10.20	720,500	7,288,789	10.116	5.787	5.787	5.810	5.729	5.844	1,257,550	5.7960	-1.56%
2020-02-24	10.26	10.26	10.28	10.20	10.66	390,000	4,022,330	10.314	5.878	5.878	5.890	5.844	6.108	680,700	5.9091	-3.21%
2020-02-21	10.60	10.60	10.70	10.06	10.74	823,000	8,591,347	10.439	6.073	6.073	6.130	5.764	6.153	1,436,452	5.9810	1.34%
2020-02-20	10.46	10.30	10.46	10.28	10.88	571,500	6,021,461	10.536	5.993	5.901	5.993	5.890	6.234	997,487	6.0366	-3.86%
2020-02-19	10.88	10.88	10.90	10.82	10.96	390,000	4,253,671	10.907	6.234	6.234	6.245	6.199	6.279	680,700	6.2490	1.68%
2020-02-18	10.70	10.64	10.74	10.62	10.84	52,000	556,752	10.707	6.130	6.096	6.153	6.085	6.211	90,760	6.1343	-1.29%
2020-02-17	10.84	10.82	10.84	10.64	10.88	164,000	1,768,250	10.782	6.211	6.199	6.211	6.096	6.234	286,243	6.1774	2.26%
2020-02-14	10.60	10.60	10.64	10.50	10.66	147,000	1,552,970	10.564	6.073	6.073	6.096	6.016	6.108	256,572	6.0528	-1.12%
2020-02-13	10.72	10.72	10.82	10.70	10.96	213,500	2,313,966	10.838	6.142	6.142	6.199	6.130	6.279	372,640	6.2097	-1.65%
2020-02-12	10.90	10.84	10.90	10.84	11.12	682,500	7,448,502	10.914	6.245	6.211	6.245	6.211	6.371	1,191,225	6.2528	-0.37%
2020-02-11	10.94	10.92	10.96	10.64	10.98	289,500	3,140,025	10.846	6.268	6.257	6.279	6.096	6.291	505,289	6.2143	2.63%
2020-02-10	10.66	10.56	10.66	10.50	10.86	313,500	3,360,415	10.719	6.108	6.050	6.108	6.016	6.222	547,178	6.1414	-2.38%
2020-02-07	10.92	10.90	10.92	10.84	11.32	513,500	5,634,465	10.973	6.257	6.245	6.257	6.211	6.486	896,255	6.2867	-0.36%
2020-02-06	10.96	10.94	10.98	10.60	13.16	1,303,000	14,072,720	10.800	6.279	6.268	6.291	6.073	7.540	2,274,236	6.1879	2.43%
2020-02-05	10.70	10.64	10.72	10.48	11.48	1,657,000	17,622,967	10.636	6.130	6.096	6.142	6.004	6.577	2,892,103	6.0935	2.10%
2020-02-04	10.48	10.44	10.50	10.34	10.66	904,500	9,436,971	10.433	6.004	5.981	6.016	5.924	6.108	1,578,701	5.9777	2.14%
2020-02-03	10.26	10.20	10.26	10.12	10.52	743,000	7,711,100	10.378	5.878	5.844	5.878	5.798	6.027	1,296,821	5.9462	-5.52%
2020-01-31	10.86	10.84	10.86	10.84	11.70	444,000	4,933,180	11.111	6.222	6.211	6.222	6.211	6.703	774,951	6.3658	-6.06%
2020-01-30	11.56	11.56	11.60	11.54	11.90	283,000	3,288,498	11.620	6.623	6.623	6.646	6.612	6.818	493,944	6.6576	-2.53%
2020-01-29	11.86	11.80	11.86	11.60	12.42	1,034,000	12,391,295	11.984	6.795	6.761	6.795	6.646	7.116	1,804,728	6.8660	-4.66%
2020-01-24	12.44	12.44	12.50	12.36	12.54	121,700	1,517,284	12.467	7.127	7.127	7.162	7.082	7.185	212,413	7.1431	-1.11%
2020-01-23	12.58	12.50	12.58	12.44	12.66	596,500	7,490,000	12.557	7.208	7.162	7.208	7.127	7.253	1,041,122	7.1942	-0.94%
2020-01-22	12.70	12.70	12.72	12.48	12.74	332,488	4,213,963	12.674	7.276	7.276	7.288	7.150	7.299	580,319	7.2615	-0.16%
2020-01-21	12.72	12.70	12.74	12.48	12.80	672,000	8,523,696	12.684	7.288	7.276	7.299	7.150	7.334	1,172,899	7.2672	0.16%
2020-01-20	12.70	12.68	12.70	12.34	12.74	884,000	11,204,105	12.674	7.276	7.265	7.276	7.070	7.299	1,542,920	7.2616	3.25%
2020-01-17	12.30	12.28	12.30	12.22	12.58	999,831	12,353,069	12.355	7.047	7.036	7.047	7.001	7.208	1,745,090	7.0788	-1.28%
2020-01-16	12.46	12.28	12.48	12.26	12.62	394,500	4,905,180	12.434	7.139	7.036	7.150	7.024	7.230	688,554	7.1239	1.47%
2020-01-15	12.28	12.26	12.28	12.22	12.40	329,880	4,049,060	12.274	7.036	7.024	7.036	7.001	7.104	575,768	7.0325	-0.81%
2020-01-14	12.38	12.30	12.38	12.30	12.46	529,406	6,549,565	12.372	7.093	7.047	7.093	7.047	7.139	924,017	7.0881	-0.32%
2020-01-13	12.42	12.38	12.42	12.26	12.46	323,000	3,999,860	12.384	7.116	7.093	7.116	7.024	7.139	563,759	7.0950	0.65%
2020-01-10	12.34	12.34	12.36	12.22	12.46	1,144,000	14,099,075	12.324	7.070	7.070	7.082	7.001	7.139	1,996,720	7.0611	-0.96%
2020-01-09	12.46	12.20	12.46	12.20	12.62	405,000	5,032,080	12.425	7.139	6.990	7.139	6.990	7.230	706,881	7.1187	-0.16%
2020-01-08	12.48	12.38	12.48	12.34	12.52	732,000	9,086,325	12.413	7.150	7.093	7.150	7.070	7.173	1,277,622	7.1119	1.13%
2020-01-07	12.34	12.32	12.34	12.30	12.56	114,500	1,417,784	12.382	7.070	7.059	7.070	7.047	7.196	199,847	7.0944	-0.64%
2020-01-06	12.42	12.42	12.48	12.42	12.60	62,000	772,895	12.466	7.116	7.116	7.150	7.116	7.219	108,214	7.1423	-0.96%
2020-01-03	12.54	12.48	12.56	12.42	12.62	810,100	10,119,931	12.492	7.185	7.150	7.196	7.116	7.230	1,413,936	7.1573	-0.16%
2020-01-02	12.56	12.56	12.60	12.44	12.66	62,500	786,980	12.592	7.196	7.196	7.219	7.127	7.253	109,087	7.2143	0.48%
2019-12-31	12.50	12.50	12.52	12.40	12.66	1,364,000	17,058,060	12.506	7.162	7.162	7.173	7.104	7.253	2,380,705	7.1651	-1.57%
2019-12-30	12.70	12.42	12.70	12.44	13.06	789,500	9,996,220	12.662	7.276	7.116	7.276	7.127	7.483	1,377,981	7.2542	-2.31%
2019-12-27	13.00	12.86	13.00	12.60	13.98	449,000	5,779,100	12.871	7.448	7.368	7.448	7.219	8.010	783,678	7.3743	3.01%
2019-12-24	12.62	12.56	12.64	12.58	12.78	25,000	315,290	12.612	7.230	7.196	7.242	7.208	7.322	43,635	7.2257	-0.63%
2019-12-23	12.70	12.60	12.70	12.44	12.80	492,750	6,213,660	12.610	7.276	7.219	7.276	7.127	7.334	860,038	7.2249	1.11%
2019-12-20	12.56	12.54	12.56	12.50	12.96	444,540	5,612,931	12.626	7.196	7.185	7.196	7.162	7.425	775,893	7.2342	-1.26%
2019-12-19	12.72	12.62	12.72	12.56	12.80	109,000	1,373,740	12.603	7.288	7.230	7.288	7.196	7.334	190,247	7.2208	0.16%
2019-12-18	12.70	12.62	12.70	12.60	12.86	123,500	1,561,140	12.641	7.276	7.230	7.276	7.219	7.368	215,555	7.2424	-0.78%
2019-12-17	12.80	12.68	12.80	12.64	13.04	99,000	1,265,445	12.782	7.334	7.265	7.334	7.242	7.471	172,793	7.3235	0.00%
2019-12-16	12.80	12.80	12.82	12.54	13.02	271,500	3,481,953	12.825	7.334	7.334	7.345	7.185	7.460	473,872	7.3479	-0.78%
2019-12-13	12.90	12.88	12.90	12.68	13.06	174,500	2,230,360	12.781	7.391	7.379	7.391	7.265	7.483	304,570	7.3230	0.00%
2019-12-12	12.90	12.86	12.90	12.54	13.08	347,200	4,443,554	12.798	7.391	7.368	7.391	7.185	7.494	605,998	7.3326	-1.53%
2019-12-11	13.10	13.08	13.18	12.40	13.22	531,886	6,855,010	12.888	7.506	7.494	7.551	7.104	7.574	928,346	7.3841	3.15%
2019-12-10	12.70	12.70	12.76	12.50	13.14	273,000	3,444,895	12.619	7.276	7.276	7.311	7.162	7.528	476,490	7.2297	1.44%
2019-12-09	12.52	12.56	12.66	12.42	12.84	143,000	1,794,655	12.550	7.173	7.196	7.253	7.116	7.357	249,590	7.1904	0.16%
2019-12-06	12.50	12.50	12.66	12.40	12.78	277,700	3,488,889	12.564	7.162	7.162	7.253	7.104	7.322	484,693	7.1981	-0.95%
2019-12-05	12.62	12.60	12.62	12.34	13.20	848,000	10,611,647	12.514	7.230	7.219	7.230	7.070	7.563	1,480,086	7.1696	0.32%
2019-12-04	12.58	12.50	12.58	12.46	12.64	707,000	8,919,119	12.615	7.208	7.162	7.208	7.139	7.242	1,233,987	7.2279	-0.47%
2019-12-03	12.64	12.64	12.70	12.44	12.74	234,000	2,955,310	12.630	7.242	7.242	7.276	7.127	7.299	408,420	7.2360	0.64%
2019-12-02	12.56	12.50	12.56	12.42	12.90	421,000	5,282,030	12.546	7.196	7.162	7.196	7.116	7.391	734,807	7.1883	-2.64%
2019-11-29	12.90	12.88	12.90	12.84	13.26	343,000	4,464,743	13.017	7.391	7.379	7.391	7.357	7.597	598,667	7.4578	-2.71%
2019-11-28	13.26	13.16	13.26	13.04	13.30	213,000	2,804,856	13.168	7.597	7.540	7.597	7.471	7.620	371,767	7.5447	1.07%
2019-11-27	13.12	13.12	13.18	13.02	14.26	744,500	9,798,534	13.161	7.517	7.517	7.551	7.460	8.170	1,299,439	7.5406	-0.61%
2019-11-26	13.20	13.18	13.20	13.20	13.58	730,000	9,749,625	13.356	7.563	7.551	7.563	7.563	7.781	1,274,131	7.6520	0.00%
2019-11-25	13.20	13.20	13.30	13.20	13.52	446,500	5,965,030	13.360	7.563	7.563	7.620	7.563	7.746	779,314	7.6542	-1.20%
2019-11-22	13.36	13.36	13.38	13.32	13.58	424,000	5,681,790	13.400	7.654	7.654	7.666	7.632	7.781	740,043	7.6776	-2.20%
2019-11-21	13.66	13.66	13.68	13.56	14.20	98,500	1,347,920	13.685	7.826	7.826	7.838	7.769	8.136	171,920	7.8404	-3.26%
2019-11-20	14.12	14.12	14.16	14.00	14.18	147,500	2,081,570	14.112	8.090	8.090	8.113	8.021	8.124	257,444	8.0855	-0.14%
2019-11-19	14.14	14.14	14.16	13.92	14.36	291,692	4,143,129	14.204	8.101	8.101	8.113	7.975	8.227	509,115	8.1379	0.57%
2019-11-18	14.06	13.92	14.06	13.56	14.10	630,500	8,728,940	13.845	8.056	7.975	8.056	7.769	8.078	1,100,465	7.9320	3.99%
2019-11-15	13.52	13.52	13.54	13.46	14.12	875,500	12,124,410	13.849	7.746	7.746	7.758	7.712	8.090	1,528,084	7.9344	-3.01%
2019-11-14	13.94	13.88	13.96	13.72	14.08	3,411,000	47,317,480	13.872	7.987	7.952	7.998	7.861	8.067	5,953,508	7.9478	-1.55%
2019-11-13	14.16	14.14	14.16	14.00	14.30	1,014,706	14,424,325	14.215	8.113	8.101	8.113	8.021	8.193	1,771,052	8.1445	0.43%
2019-11-12	14.10	14.10	14.12	14.08	14.42	1,802,706	25,762,332	14.291	8.078	8.078	8.090	8.067	8.262	3,146,416	8.1878	-0.14%
2019-11-11	14.12	14.10	14.12	14.02	14.28	704,188	9,956,167	14.139	8.090	8.078	8.090	8.033	8.182	1,229,079	8.1005	-0.28%
2019-11-08	14.16	14.16	14.22	13.72	14.50	1,313,932	18,627,697	14.177	8.113	8.113	8.147	7.861	8.308	2,293,317	8.1226	0.43%
2019-11-07	14.10	14.08	14.10	13.78	14.10	759,240	10,629,953	14.001	8.078	8.067	8.078	7.895	8.078	1,325,166	8.0216	1.15%
2019-11-06	13.94	13.92	13.94	13.86	14.04	673,000	9,390,163	13.953	7.987	7.975	7.987	7.941	8.044	1,174,644	7.9941	-0.29%
2019-11-05	13.98	13.96	13.98	13.74	14.20	1,290,500	18,021,935	13.965	8.010	7.998	8.010	7.872	8.136	2,252,419	8.0011	1.90%
2019-11-04	13.72	13.70	13.72	13.44	13.86	1,152,223	15,744,775	13.665	7.861	7.849	7.861	7.700	7.941	2,011,072	7.8290	1.78%
2019-11-01	13.48	13.46	13.48	13.06	13.50	1,586,000	21,346,908	13.460	7.723	7.712	7.723	7.483	7.735	2,768,180	7.7115	2.59%
2019-10-31	13.14	13.14	13.18	12.76	13.18	1,047,500	13,660,830	13.041	7.528	7.528	7.551	7.311	7.551	1,828,291	7.4719	-2.52%
2019-10-30	13.48	13.40	13.48	12.76	13.50	1,895,000	24,983,285	13.184	7.723	7.677	7.723	7.311	7.735	3,307,504	7.5535	4.66%
2019-10-29	12.88	12.86	12.88	12.48	12.94	1,066,150	13,668,725	12.821	7.379	7.368	7.379	7.150	7.414	1,860,842	7.3455	3.21%
2019-10-28	12.48	12.48	12.50	12.40	12.78	756,500	9,548,092	12.621	7.150	7.150	7.162	7.104	7.322	1,320,384	7.2313	-2.35%
2019-10-25	12.78	12.70	12.78	12.68	12.90	246,500	3,162,110	12.828	7.322	7.276	7.322	7.265	7.391	430,237	7.3497	-0.47%
2019-10-24	12.84	12.74	12.84	12.50	12.86	2,372,000	30,144,867	12.709	7.357	7.299	7.357	7.162	7.368	4,140,053	7.2813	1.26%
2019-10-23	12.68	12.60	12.68	12.56	12.78	755,000	9,542,000	12.638	7.265	7.219	7.265	7.196	7.322	1,317,766	7.2410	0.00%
2019-10-22	12.68	12.64	12.68	12.50	12.88	1,090,000	13,840,043	12.697	7.265	7.242	7.265	7.162	7.379	1,902,469	7.2748	0.48%
2019-10-21	12.62	12.62	12.64	12.34	12.62	2,046,500	25,702,516	12.559	7.230	7.230	7.242	7.070	7.230	3,571,930	7.1957	0.80%
2019-10-18	12.52	12.52	12.54	12.36	12.92	1,344,260	16,839,073	12.527	7.173	7.173	7.185	7.082	7.402	2,346,251	7.1770	2.12%
2019-10-17	12.26	12.14	12.26	12.06	12.26	195,000	2,371,483	12.162	7.024	6.955	7.024	6.910	7.024	340,350	6.9678	1.49%
2019-10-16	12.08	12.08	12.12	11.90	12.24	633,000	7,631,072	12.055	6.921	6.921	6.944	6.818	7.013	1,104,829	6.9070	-0.17%
2019-10-15	12.10	12.06	12.10	11.96	12.12	1,681,000	20,223,104	12.030	6.933	6.910	6.933	6.852	6.944	2,933,992	6.8927	0.83%
2019-10-14	12.00	11.98	12.00	11.90	12.04	153,000	1,831,340	11.970	6.875	6.864	6.875	6.818	6.898	267,044	6.8578	1.35%
2019-10-11	11.84	11.84	11.94	11.42	11.94	827,685	9,683,592	11.700	6.784	6.784	6.841	6.543	6.841	1,444,629	6.7032	2.96%
2019-10-10	11.50	11.46	11.52	11.40	11.88	547,000	6,302,093	11.521	6.589	6.566	6.600	6.532	6.807	954,725	6.6009	-1.71%
2019-10-09	11.70	11.68	11.70	11.62	11.94	645,500	7,552,520	11.700	6.703	6.692	6.703	6.658	6.841	1,126,646	6.7035	-2.66%
2019-10-08	12.02	11.90	12.02	11.86	12.46	347,628	4,214,617	12.124	6.887	6.818	6.887	6.795	7.139	606,745	6.9463	-2.91%
2019-10-04	12.38	12.36	12.40	12.32	12.54	218,000	2,701,677	12.393	7.093	7.082	7.104	7.059	7.185	380,494	7.1004	-0.80%
2019-10-03	12.48	12.42	12.58	12.44	12.58	117,000	1,463,600	12.509	7.150	7.116	7.208	7.127	7.208	204,210	7.1671	-0.32%
2019-10-02	12.52	12.50	12.56	12.08	12.62	1,287,000	16,007,126	12.438	7.173	7.162	7.196	6.921	7.230	2,246,310	7.1260	2.62%
2019-09-30	12.20	12.18	12.26	12.14	12.88	1,187,500	14,762,868	12.432	6.990	6.978	7.024	6.955	7.379	2,072,644	7.1227	-2.56%
2019-09-27	12.52	12.50	12.52	12.26	12.88	1,315,998	16,653,693	12.655	7.173	7.162	7.173	7.024	7.379	2,296,923	7.2504	-1.88%
2019-09-26	12.76	12.72	12.80	12.60	13.32	1,821,500	23,611,150	12.963	7.311	7.288	7.334	7.219	7.632	3,179,218	7.4267	0.63%
2019-09-25	12.68	12.66	12.68	11.60	12.68	1,567,000	18,977,921	12.111	7.265	7.253	7.265	6.646	7.265	2,735,018	6.9389	9.12%
2019-09-24	11.62	11.58	11.64	11.42	11.78	1,303,500	15,152,693	11.625	6.658	6.635	6.669	6.543	6.749	2,275,109	6.6602	-0.51%
2019-09-23	11.68	11.64	11.70	11.54	11.88	621,578	7,228,458	11.629	6.692	6.669	6.703	6.612	6.807	1,084,893	6.6628	-2.67%
2019-09-20	12.00	11.58	12.06	11.58	12.28	12,122,500	144,160,480	11.892	6.875	6.635	6.910	6.635	7.036	21,158,427	6.8134	-1.64%
2019-09-19	12.20	12.20	12.26	11.72	12.30	580,000	6,974,470	12.025	6.990	6.990	7.024	6.715	7.047	1,012,323	6.8896	0.33%
2019-09-18	12.56	12.48	12.60	12.42	12.78	693,500	8,718,420	12.572	6.967	6.923	6.989	6.889	7.089	1,250,241	6.9734	-1.41%
2019-09-17	12.74	12.72	12.74	12.68	12.88	407,000	5,186,910	12.744	7.067	7.056	7.067	7.034	7.144	733,739	7.0691	-1.70%
2019-09-16	12.96	12.90	12.96	12.68	13.22	665,500	8,631,360	12.970	7.189	7.156	7.189	7.034	7.333	1,199,763	7.1942	0.31%
2019-09-13	12.92	12.88	12.94	12.74	13.00	690,000	8,896,115	12.893	7.167	7.144	7.178	7.067	7.211	1,243,931	7.1516	0.47%
2019-09-12	12.86	12.80	12.86	12.76	12.90	195,000	2,500,725	12.824	7.133	7.100	7.133	7.078	7.156	351,546	7.1135	0.47%
2019-09-11	12.80	12.80	12.92	12.54	12.98	1,646,500	21,119,054	12.827	7.100	7.100	7.167	6.956	7.200	2,968,308	7.1148	0.31%
2019-09-10	12.76	12.76	12.80	12.72	13.14	608,600	7,779,455	12.783	7.078	7.078	7.100	7.056	7.289	1,097,183	7.0904	-1.69%
2019-09-09	12.98	12.90	13.00	12.82	13.04	418,000	5,415,598	12.956	7.200	7.156	7.211	7.111	7.233	753,570	7.1866	0.78%
2019-09-06	12.88	12.84	12.88	12.80	13.34	551,000	7,167,740	13.009	7.144	7.122	7.144	7.100	7.400	993,342	7.2158	-0.46%
2019-09-05	12.94	12.88	12.98	12.54	13.06	485,000	6,248,398	12.883	7.178	7.144	7.200	6.956	7.244	874,357	7.1463	2.86%
2019-09-04	12.58	12.52	12.60	12.36	12.62	627,500	7,858,810	12.524	6.978	6.945	6.989	6.856	7.000	1,131,256	6.9470	1.45%
2019-09-03	12.40	12.32	12.46	12.02	12.60	1,403,500	17,218,900	12.269	6.878	6.834	6.911	6.667	6.989	2,530,228	6.8053	-1.12%
2019-09-02	12.54	12.52	12.54	12.50	13.18	604,000	7,665,107	12.691	6.956	6.945	6.956	6.934	7.311	1,088,890	7.0394	-2.94%
2019-08-30	12.92	12.88	13.00	12.82	13.58	1,320,500	17,263,000	13.073	7.167	7.144	7.211	7.111	7.533	2,380,596	7.2515	-4.30%
2019-08-29	13.50	13.40	13.52	13.38	13.56	1,320,000	17,798,045	13.483	7.488	7.433	7.499	7.422	7.522	2,379,694	7.4791	0.75%
2019-08-28	13.40	13.36	13.40	13.30	13.54	1,251,500	16,877,116	13.486	7.433	7.411	7.433	7.377	7.511	2,256,203	7.4803	0.75%
2019-08-27	13.30	13.30	13.34	13.08	13.58	1,982,500	26,415,075	13.324	7.377	7.377	7.400	7.255	7.533	3,574,049	7.3908	-0.15%
2019-08-26	13.32	13.28	13.32	13.00	13.60	3,076,669	41,279,563	13.417	7.389	7.366	7.389	7.211	7.544	5,546,615	7.4423	1.68%
2019-08-23	13.10	13.02	13.10	12.34	13.60	7,649,500	97,175,978	12.704	7.266	7.222	7.266	6.845	7.544	13,790,509	7.0466	5.48%
2019-08-22	12.42	12.40	12.50	12.32	12.78	877,000	11,006,930	12.551	6.889	6.878	6.934	6.834	7.089	1,581,055	6.9618	-1.74%
2019-08-21	12.64	12.64	12.66	12.54	12.72	1,092,500	13,797,224	12.629	7.011	7.011	7.022	6.956	7.056	1,969,558	7.0052	1.28%
2019-08-20	12.48	12.44	12.50	12.42	12.60	1,808,000	22,640,750	12.523	6.923	6.900	6.934	6.889	6.989	3,259,460	6.9462	-0.64%
2019-08-19	12.56	12.52	12.64	12.50	12.74	830,500	10,468,655	12.605	6.967	6.945	7.011	6.934	7.067	1,497,224	6.9920	-0.32%
2019-08-16	12.60	12.52	12.58	12.50	12.70	691,500	8,719,665	12.610	6.989	6.945	6.978	6.934	7.045	1,246,635	6.9946	0.64%
2019-08-15	12.52	12.46	12.52	12.32	12.68	1,184,830	14,774,489	12.470	6.945	6.911	6.945	6.834	7.034	2,136,010	6.9169	1.62%
2019-08-14	12.32	12.32	12.36	12.12	12.72	617,000	7,629,310	12.365	6.834	6.834	6.856	6.723	7.056	1,112,327	6.8589	-1.28%
2019-08-13	12.48	12.42	12.48	12.38	12.76	694,500	8,687,005	12.508	6.923	6.889	6.923	6.867	7.078	1,252,044	6.9383	0.65%
2019-08-12	12.40	12.40	12.44	12.40	12.66	248,500	3,106,880	12.503	6.878	6.878	6.900	6.878	7.022	447,995	6.9351	-1.43%
2019-08-09	12.58	12.52	12.58	12.50	12.76	320,000	4,030,400	12.595	6.978	6.945	6.978	6.934	7.078	576,896	6.9864	0.48%
2019-08-08	12.52	12.48	12.52	12.36	12.68	674,500	8,441,360	12.515	6.945	6.923	6.945	6.856	7.034	1,215,988	6.9420	0.81%
2019-08-07	12.42	12.38	12.42	12.30	12.50	940,000	11,659,680	12.404	6.889	6.867	6.889	6.823	6.934	1,694,631	6.8804	0.16%
2019-08-06	12.40	12.40	12.48	12.12	12.50	361,500	4,457,630	12.331	6.878	6.878	6.923	6.723	6.934	651,712	6.8399	0.16%
2019-08-05	12.38	12.32	12.40	12.16	12.68	653,300	8,071,936	12.356	6.867	6.834	6.878	6.745	7.034	1,177,768	6.8536	-0.32%
2019-08-02	12.42	12.36	12.48	12.30	12.60	781,000	9,691,587	12.409	6.889	6.856	6.923	6.823	6.989	1,407,986	6.8833	-0.96%
2019-08-01	12.54	12.42	12.54	12.20	12.60	569,858	7,034,611	12.345	6.956	6.889	6.956	6.767	6.989	1,027,339	6.8474	-0.63%
2019-07-31	12.62	12.60	12.62	12.52	12.66	246,000	3,100,555	12.604	7.000	6.989	7.000	6.945	7.022	443,488	6.9913	-0.16%
2019-07-30	12.64	12.60	12.68	12.60	12.96	259,000	3,302,405	12.751	7.011	6.989	7.034	6.989	7.189	466,925	7.0727	-1.56%
2019-07-29	12.84	12.78	12.96	12.74	13.10	439,500	5,697,610	12.964	7.122	7.089	7.189	7.067	7.266	792,330	7.1910	-1.98%
2019-07-26	13.10	13.10	13.14	13.08	13.26	251,000	3,297,491	13.137	7.266	7.266	7.289	7.255	7.355	452,502	7.2872	0.15%
2019-07-25	13.08	13.00	13.08	12.92	13.20	212,000	2,760,680	13.022	7.255	7.211	7.255	7.167	7.322	382,193	7.2233	0.31%
2019-07-24	13.04	13.00	13.06	12.96	13.38	963,500	12,564,895	13.041	7.233	7.211	7.244	7.189	7.422	1,736,997	7.2337	-0.46%
2019-07-23	13.10	12.96	13.10	12.94	13.22	336,600	4,418,545	13.127	7.266	7.189	7.266	7.178	7.333	606,822	7.2815	-0.76%
2019-07-22	13.20	13.16	13.20	13.02	13.52	1,535,500	20,801,777	13.547	7.322	7.300	7.322	7.222	7.499	2,768,197	7.5146	-2.65%
2019-07-19	13.56	13.44	13.58	13.38	14.18	3,193,000	44,040,757	13.793	7.522	7.455	7.533	7.422	7.866	5,756,336	7.6508	-0.29%
2019-07-18	13.60	13.58	13.62	13.20	13.70	1,091,500	14,769,550	13.531	7.544	7.533	7.555	7.322	7.599	1,967,755	7.5058	1.80%
2019-07-17	13.36	13.26	13.40	12.80	13.40	452,500	5,930,181	13.105	7.411	7.355	7.433	7.100	7.433	815,766	7.2695	2.14%
2019-07-16	13.08	12.96	13.08	12.60	13.16	256,500	3,311,153	12.909	7.255	7.189	7.255	6.989	7.300	462,418	7.1605	2.35%
2019-07-15	12.78	12.76	12.80	12.56	12.94	474,000	6,049,890	12.764	7.089	7.078	7.100	6.967	7.178	854,527	7.0798	1.27%
2019-07-12	12.62	12.62	12.70	12.58	12.92	260,000	3,294,090	12.670	7.000	7.000	7.045	6.978	7.167	468,728	7.0277	-1.87%
2019-07-11	12.86	12.78	12.86	12.56	12.98	76,500	977,075	12.772	7.133	7.089	7.133	6.967	7.200	137,914	7.0847	2.06%
2019-07-10	12.60	12.60	12.74	12.50	12.84	177,500	2,241,680	12.629	6.989	6.989	7.067	6.934	7.122	319,997	7.0053	-2.17%
2019-07-09	12.88	12.70	12.90	12.52	12.96	1,149,000	14,482,540	12.605	7.144	7.045	7.156	6.945	7.189	2,071,416	6.9916	3.04%
2019-07-08	12.50	12.50	12.54	12.50	12.96	215,500	2,725,935	12.649	6.934	6.934	6.956	6.934	7.189	388,503	7.0165	-1.57%
2019-07-05	12.70	12.62	12.80	12.62	13.10	436,500	5,593,930	12.815	7.045	7.000	7.100	7.000	7.266	786,922	7.1086	-2.16%
2019-07-04	12.98	12.92	13.00	12.84	13.32	390,500	5,098,200	13.056	7.200	7.167	7.211	7.122	7.389	703,993	7.2418	-1.82%
2019-07-03	13.22	13.22	13.24	13.16	13.42	350,000	4,642,890	13.265	7.333	7.333	7.344	7.300	7.444	630,980	7.3582	-0.90%
2019-07-02	13.34	13.30	13.40	13.24	13.50	414,000	5,532,160	13.363	7.400	7.377	7.433	7.344	7.488	746,359	7.4122	1.06%
2019-06-28	13.20	13.04	13.20	13.00	13.20	279,500	3,667,050	13.120	7.322	7.233	7.322	7.211	7.322	503,882	7.2776	-1.05%
2019-06-27	13.34	13.24	13.34	13.02	13.44	278,000	3,693,880	13.287	7.400	7.344	7.400	7.222	7.455	501,178	7.3704	2.93%
2019-06-26	12.96	12.88	12.96	12.72	13.12	167,700	2,170,184	12.941	7.189	7.144	7.189	7.056	7.278	302,329	7.1782	2.05%
2019-06-25	12.70	12.62	12.80	12.60	13.24	191,900	2,457,540	12.806	7.045	7.000	7.100	6.989	7.344	345,957	7.1036	-3.35%
2019-06-24	13.14	13.20	13.30	13.08	13.70	190,000	2,523,830	13.283	7.289	7.322	7.377	7.255	7.599	342,532	7.3682	-5.06%
2019-06-21	13.84	13.82	13.88	12.66	13.86	1,358,838	18,374,463	13.522	7.677	7.666	7.699	7.022	7.688	2,449,711	7.5007	7.12%
2019-06-20	12.92	12.92	12.94	12.56	13.00	234,000	3,005,780	12.845	7.167	7.167	7.178	6.967	7.211	421,855	7.1252	1.89%
2019-06-19	12.68	12.56	12.68	12.50	12.90	189,000	2,365,707	12.517	7.034	6.967	7.034	6.934	7.156	340,729	6.9431	1.44%
2019-06-18	12.50	12.48	12.54	11.78	12.58	195,654	2,435,049	12.446	6.934	6.923	6.956	6.534	6.978	352,725	6.9035	-0.64%
2019-06-17	12.58	12.60	12.62	12.14	12.78	167,500	2,103,370	12.557	6.978	6.989	7.000	6.734	7.089	301,969	6.9655	3.62%
2019-06-14	12.14	12.14	12.18	11.70	12.20	475,000	5,700,627	12.001	6.734	6.734	6.756	6.490	6.767	856,329	6.6570	3.06%
2019-06-13	11.78	11.74	11.84	11.74	12.28	343,500	4,089,898	11.907	6.534	6.512	6.568	6.512	6.812	619,261	6.6045	-2.48%
2019-06-12	12.08	12.08	12.18	11.90	12.40	271,048	3,297,754	12.167	6.701	6.701	6.756	6.601	6.878	488,645	6.7488	-0.17%
2019-06-11	12.10	12.04	12.10	11.76	12.34	453,500	5,531,473	12.197	6.712	6.679	6.712	6.523	6.845	817,569	6.7658	-2.73%
2019-06-10	12.44	12.34	12.46	12.04	12.60	179,500	2,240,735	12.483	6.900	6.845	6.911	6.679	6.989	323,602	6.9243	-0.80%
2019-06-06	12.54	12.06	12.56	12.02	12.56	764,000	9,259,426	12.120	6.956	6.690	6.967	6.667	6.967	1,377,338	6.7227	3.98%
2019-06-05	12.06	12.04	12.08	12.00	12.40	1,008,215	12,222,939	12.123	6.690	6.679	6.701	6.656	6.878	1,817,609	6.7247	-1.15%
2019-06-04	12.20	12.16	12.20	11.96	12.70	767,000	9,452,574	12.324	6.767	6.745	6.767	6.634	7.045	1,382,747	6.8361	-1.45%
2019-06-03	12.38	12.36	12.46	12.30	13.00	765,000	9,761,055	12.760	6.867	6.856	6.911	6.823	7.211	1,379,141	7.0776	-4.77%
2019-05-31	13.00	12.94	13.04	12.82	13.26	529,000	6,893,160	13.031	7.211	7.178	7.233	7.111	7.355	953,681	7.2280	-1.52%
2019-05-30	13.20	13.14	13.24	13.02	13.32	325,500	4,295,290	13.196	7.322	7.289	7.344	7.222	7.389	586,811	7.3197	-3.08%
2019-05-29	13.62	13.52	13.62	13.30	13.70	318,000	4,323,215	13.595	7.555	7.499	7.555	7.377	7.599	573,290	7.5411	0.29%
2019-05-28	13.58	13.46	13.58	13.42	13.70	109,000	1,480,590	13.583	7.533	7.466	7.533	7.444	7.599	196,505	7.5346	-0.44%
2019-05-27	13.64	13.40	13.66	13.20	13.68	529,000	7,172,173	13.558	7.566	7.433	7.577	7.322	7.588	953,681	7.5205	1.49%
2019-05-24	13.44	13.42	13.64	13.30	13.64	428,000	5,729,544	13.387	7.455	7.444	7.566	7.377	7.566	771,598	7.4256	0.90%
2019-05-23	13.32	13.30	13.32	13.00	13.50	1,475,500	19,610,910	13.291	7.389	7.377	7.389	7.211	7.488	2,660,030	7.3724	2.07%
2019-05-22	13.50	13.36	13.50	13.24	13.94	225,000	3,043,780	13.528	7.239	7.164	7.239	7.099	7.475	419,617	7.2537	0.00%
2019-05-21	13.50	13.50	13.56	13.42	13.60	151,500	2,045,060	13.499	7.239	7.239	7.271	7.196	7.292	282,542	7.2381	-1.03%
2019-05-20	13.64	13.60	13.64	13.00	13.80	133,000	1,804,240	13.566	7.314	7.292	7.314	6.971	7.400	248,040	7.2740	1.04%
2019-05-17	13.50	13.44	13.50	13.40	13.90	1,302,000	17,577,032	13.500	7.239	7.207	7.239	7.185	7.453	2,428,183	7.2388	-1.89%
2019-05-16	13.76	13.66	13.80	13.34	13.90	484,000	6,547,890	13.529	7.378	7.325	7.400	7.153	7.453	902,643	7.2541	2.84%
2019-05-15	13.38	13.28	13.50	12.84	13.70	1,628,800	21,295,951	13.075	7.174	7.121	7.239	6.885	7.346	3,037,654	7.0107	2.76%
2019-05-14	13.02	13.00	13.06	12.32	13.64	604,000	7,719,680	12.781	6.981	6.971	7.003	6.606	7.314	1,126,438	6.8532	-5.52%
2019-05-10	13.78	13.74	13.80	13.50	13.92	617,000	8,519,100	13.807	7.389	7.367	7.400	7.239	7.464	1,150,683	7.4035	1.77%
2019-05-09	13.54	13.42	13.62	13.00	13.82	1,182,600	15,854,070	13.406	7.260	7.196	7.303	6.971	7.410	2,205,507	7.1884	2.42%
2019-05-08	13.22	13.20	13.34	13.20	13.58	730,000	9,777,475	13.394	7.089	7.078	7.153	7.078	7.282	1,361,424	7.1818	-3.36%
2019-05-07	13.68	13.64	13.68	13.60	13.84	229,500	3,138,955	13.677	7.335	7.314	7.335	7.292	7.421	428,009	7.3338	-0.15%
2019-05-06	13.70	13.60	13.70	13.08	13.82	859,500	11,644,220	13.548	7.346	7.292	7.346	7.014	7.410	1,602,937	7.2643	-0.87%
2019-05-03	13.82	13.80	13.84	13.64	14.10	727,000	10,043,385	13.815	7.410	7.400	7.421	7.314	7.560	1,355,829	7.4076	-1.99%
2019-05-02	14.10	14.10	14.14	13.86	14.26	1,094,500	15,478,785	14.142	7.560	7.560	7.582	7.432	7.646	2,041,203	7.5832	1.15%
2019-04-30	13.94	13.94	13.98	13.62	14.20	1,443,859	20,209,342	13.997	7.475	7.475	7.496	7.303	7.614	2,692,745	7.5051	-0.14%
2019-04-29	13.96	13.94	13.96	13.32	14.02	1,538,800	20,934,288	13.604	7.485	7.475	7.485	7.142	7.518	2,869,807	7.2947	4.33%
2019-04-26	13.38	13.30	13.40	13.28	13.96	839,700	11,446,566	13.632	7.174	7.132	7.185	7.121	7.485	1,566,010	7.3094	-3.32%
2019-04-25	13.84	13.68	13.86	12.88	14.38	3,559,669	47,868,392	13.447	7.421	7.335	7.432	6.906	7.711	6,638,655	7.2106	6.63%
2019-04-24	12.98	12.90	13.02	12.08	13.24	1,667,121	21,045,099	12.624	6.960	6.917	6.981	6.477	7.099	3,109,121	6.7688	4.85%
2019-04-23	12.38	12.28	12.38	11.98	12.60	2,083,500	25,654,395	12.313	6.638	6.585	6.638	6.424	6.756	3,885,653	6.6023	3.69%
2019-04-18	11.94	11.94	12.00	11.80	12.06	984,355	11,764,060	11.951	6.402	6.402	6.434	6.327	6.467	1,835,787	6.4082	0.67%
2019-04-17	11.86	11.82	11.88	11.72	12.20	562,000	6,687,320	11.899	6.359	6.338	6.370	6.284	6.542	1,048,110	6.3804	0.34%
2019-04-16	11.82	11.80	11.84	11.76	11.88	335,000	3,973,690	11.862	6.338	6.327	6.349	6.306	6.370	624,763	6.3603	0.34%
2019-04-15	11.78	11.64	11.80	11.44	11.98	1,672,000	19,749,130	11.812	6.316	6.241	6.327	6.134	6.424	3,118,220	6.3335	-0.17%
2019-04-12	11.80	11.68	11.80	11.66	11.90	342,500	4,044,680	11.809	6.327	6.263	6.327	6.252	6.381	638,750	6.3322	0.00%
2019-04-11	11.80	11.80	11.82	11.66	11.84	368,500	4,345,020	11.791	6.327	6.327	6.338	6.252	6.349	687,239	6.3224	0.34%
2019-04-10	11.76	11.56	11.76	11.40	11.80	258,452	2,989,699	11.568	6.306	6.199	6.306	6.113	6.327	482,004	6.2026	1.20%
2019-04-09	11.62	11.60	11.68	11.60	11.72	101,500	1,184,210	11.667	6.231	6.220	6.263	6.220	6.284	189,294	6.2559	-0.51%
2019-04-08	11.68	11.58	11.68	11.52	11.86	544,500	6,360,990	11.682	6.263	6.209	6.263	6.177	6.359	1,015,473	6.2641	0.34%
2019-04-04	11.64	11.52	11.64	11.32	12.50	285,504	3,322,526	11.637	6.241	6.177	6.241	6.070	6.703	532,455	6.2400	-1.36%
2019-04-03	11.80	11.70	11.80	11.70	11.98	1,111,500	13,170,280	11.849	6.327	6.274	6.327	6.274	6.424	2,072,908	6.3535	-0.84%
2019-04-02	11.90	11.76	11.90	11.62	11.96	363,270	4,323,073	11.900	6.381	6.306	6.381	6.231	6.413	677,486	6.3811	0.34%
2019-04-01	11.86	11.80	11.86	11.70	11.96	299,000	3,545,330	11.857	6.359	6.327	6.359	6.274	6.413	557,624	6.3579	0.51%
2019-03-29	11.80	11.72	11.90	11.62	12.00	200,000	2,362,965	11.815	6.327	6.284	6.381	6.231	6.434	372,993	6.3351	-0.84%
2019-03-28	11.90	11.86	11.90	11.82	12.20	394,095	4,718,444	11.973	6.381	6.359	6.381	6.338	6.542	734,973	6.4199	0.00%
2019-03-27	11.90	11.86	11.90	11.68	12.16	834,865	9,961,445	11.932	6.381	6.359	6.381	6.263	6.520	1,556,993	6.3979	-0.83%
2019-03-26	12.00	11.96	12.02	11.72	12.10	1,082,500	12,943,152	11.957	6.434	6.413	6.445	6.284	6.488	2,018,824	6.4112	1.69%
2019-03-25	11.80	11.78	11.80	11.34	12.06	405,000	4,777,850	11.797	6.327	6.316	6.327	6.081	6.467	755,311	6.3257	-1.17%
2019-03-22	11.94	11.82	11.98	10.70	11.98	2,784,000	32,272,065	11.592	6.402	6.338	6.424	5.737	6.424	5,192,060	6.2157	18.22%
2019-03-21	10.10	10.02	10.22	9.830	10.28	132,500	1,339,940	10.113	5.416	5.373	5.480	5.271	5.512	247,108	5.4225	0.20%
2019-03-20	10.08	10.02	10.18	9.950	10.30	255,500	2,581,190	10.103	5.405	5.373	5.459	5.335	5.523	476,498	5.4170	0.80%
2019-03-19	10.00	10.00	10.06	9.760	10.04	334,500	3,299,195	9.8631	5.362	5.362	5.394	5.233	5.383	623,831	5.2886	-0.20%
2019-03-18	10.02	9.900	10.00	9.730	10.24	418,000	4,183,277	10.008	5.373	5.308	5.362	5.217	5.491	779,555	5.3662	3.62%
2019-03-15	9.670	9.600	9.850	9.590	10.90	1,989,000	19,766,387	9.9379	5.185	5.148	5.282	5.142	5.845	3,709,414	5.3287	-7.38%
2019-03-14	10.44	10.42	10.44	10.32	10.76	151,500	1,581,570	10.439	5.598	5.587	5.598	5.534	5.770	282,542	5.5976	1.16%
2019-03-13	10.32	10.30	10.48	10.30	10.52	77,500	810,830	10.462	5.534	5.523	5.619	5.523	5.641	144,535	5.6099	-0.19%
2019-03-12	10.34	10.28	10.40	10.22	10.50	131,500	1,357,740	10.325	5.544	5.512	5.577	5.480	5.630	245,243	5.5363	0.39%
2019-03-11	10.30	10.30	10.42	10.20	10.50	142,000	1,466,590	10.328	5.523	5.523	5.587	5.469	5.630	264,825	5.5380	-0.77%
2019-03-08	10.38	10.36	10.48	10.10	10.90	181,000	1,892,860	10.458	5.566	5.555	5.619	5.416	5.845	337,559	5.6075	0.00%
2019-03-07	10.38	10.30	10.56	10.30	10.92	336,000	3,531,708	10.511	5.566	5.523	5.662	5.523	5.855	626,628	5.6361	-4.60%
2019-03-06	10.88	10.80	10.90	10.66	10.98	275,000	2,967,250	10.790	5.834	5.791	5.845	5.716	5.888	512,865	5.7856	0.00%
2019-03-05	10.88	10.88	10.90	10.56	10.88	643,000	6,931,350	10.780	5.834	5.834	5.845	5.662	5.834	1,199,172	5.7801	2.45%
2019-03-04	10.62	10.58	10.76	10.42	10.78	464,201	4,921,986	10.603	5.694	5.673	5.770	5.587	5.780	865,718	5.6854	1.14%
2019-03-01	10.50	10.48	10.60	10.34	10.74	168,000	1,785,010	10.625	5.630	5.619	5.684	5.544	5.759	313,314	5.6972	1.35%
2019-02-28	10.36	10.00	10.58	9.810	10.80	260,500	2,680,010	10.288	5.555	5.362	5.673	5.260	5.791	485,823	5.5164	-4.60%
2019-02-27	10.86	10.40	10.86	10.60	10.90	123,795	1,343,803	10.855	5.823	5.577	5.823	5.684	5.845	230,873	5.8205	0.56%
2019-02-26	10.80	10.70	10.86	10.72	10.90	102,500	1,110,430	10.834	5.791	5.737	5.823	5.748	5.845	191,159	5.8089	-0.92%
2019-02-25	10.90	10.78	10.90	10.62	10.90	163,000	1,769,880	10.858	5.845	5.780	5.845	5.694	5.845	303,989	5.8222	1.30%
2019-02-22	10.76	10.60	10.76	10.64	10.90	283,000	3,041,120	10.746	5.770	5.684	5.770	5.705	5.845	527,785	5.7620	-0.37%
2019-02-21	10.80	10.78	10.80	10.62	10.88	206,000	2,228,080	10.816	5.791	5.780	5.791	5.694	5.834	384,183	5.7995	-0.37%
2019-02-20	10.84	10.74	10.84	10.74	10.90	316,500	3,439,500	10.867	5.812	5.759	5.812	5.759	5.845	590,261	5.8271	0.37%
2019-02-19	10.80	10.80	10.84	10.74	10.96	630,838	6,859,790	10.874	5.791	5.791	5.812	5.759	5.877	1,176,490	5.8307	0.19%
2019-02-18	10.78	10.76	10.78	10.40	10.82	171,500	1,848,390	10.778	5.780	5.770	5.780	5.577	5.802	319,841	5.7791	-0.55%
2019-02-15	10.84	10.76	10.94	10.66	10.96	421,775	4,576,064	10.850	5.812	5.770	5.866	5.716	5.877	786,595	5.8176	0.37%
2019-02-14	10.80	10.78	10.90	10.62	10.98	1,116,507	12,145,490	10.878	5.791	5.780	5.845	5.694	5.888	2,082,246	5.8329	1.31%
2019-02-13	10.66	10.64	10.70	10.46	10.98	1,181,600	12,597,935	10.662	5.716	5.705	5.737	5.609	5.888	2,203,642	5.7169	0.76%
2019-02-12	10.58	10.56	10.58	10.32	10.70	305,000	3,242,739	10.632	5.673	5.662	5.673	5.534	5.737	568,814	5.7009	0.76%
2019-02-11	10.50	10.40	10.60	10.40	10.66	407,500	4,307,445	10.570	5.630	5.577	5.684	5.577	5.716	759,973	5.6679	0.00%
2019-02-08	10.50	10.38	10.50	10.40	10.60	555,500	5,831,830	10.498	5.630	5.566	5.630	5.577	5.684	1,035,988	5.6292	0.96%
2019-02-04	10.40	10.32	10.42	10.26	10.60	413,450	4,324,766	10.460	5.577	5.534	5.587	5.501	5.684	771,069	5.6088	2.56%
2019-02-01	10.14	10.10	10.14	9.920	10.34	707,059	7,165,322	10.134	5.437	5.416	5.437	5.319	5.544	1,318,640	5.4339	2.74%
2019-01-31	9.870	9.830	9.900	9.830	10.20	249,530	2,482,822	9.9500	5.292	5.271	5.308	5.271	5.469	465,365	5.3352	-1.30%
2019-01-30	10.00	9.900	10.00	9.900	10.28	241,000	2,420,375	10.043	5.362	5.308	5.362	5.308	5.512	449,456	5.3851	-0.60%
2019-01-29	10.06	9.950	10.06	9.820	10.20	475,000	4,738,290	9.9753	5.394	5.335	5.394	5.266	5.469	885,858	5.3488	0.90%
2019-01-28	9.970	9.960	9.980	9.830	10.10	385,000	3,845,575	9.9885	5.346	5.341	5.351	5.271	5.416	718,011	5.3559	-0.30%
2019-01-25	10.00	9.910	10.00	9.820	10.32	647,500	6,494,671	10.030	5.362	5.314	5.362	5.266	5.534	1,207,564	5.3783	-2.15%
2019-01-24	10.22	10.10	10.28	10.10	10.68	224,000	2,325,070	10.380	5.480	5.416	5.512	5.416	5.727	417,752	5.5657	-2.29%
2019-01-23	10.46	9.500	10.46	10.24	10.54	159,000	1,659,850	10.439	5.609	5.094	5.609	5.491	5.652	296,529	5.5976	-0.76%
2019-01-22	10.54	10.50	10.54	10.36	10.70	154,500	1,626,110	10.525	5.652	5.630	5.652	5.555	5.737	288,137	5.6435	-0.19%
2019-01-21	10.56	10.44	10.56	10.44	10.60	126,000	1,330,860	10.562	5.662	5.598	5.662	5.598	5.684	234,985	5.6636	0.00%
2019-01-18	10.56	10.52	10.56	10.40	10.68	429,500	4,500,771	10.479	5.662	5.641	5.662	5.577	5.727	801,002	5.6189	1.34%
2019-01-17	10.42	10.26	10.50	10.12	10.58	857,000	8,808,513	10.278	5.587	5.501	5.630	5.426	5.673	1,598,274	5.5113	3.17%
2019-01-16	10.10	10.00	10.12	10.02	10.26	127,500	1,289,665	10.115	5.416	5.362	5.426	5.373	5.501	237,783	5.4237	0.80%
2019-01-15	10.02	10.02	10.10	10.00	10.24	150,000	1,529,554	10.197	5.373	5.373	5.416	5.362	5.491	279,745	5.4677	-1.96%
2019-01-14	10.22	10.20	10.30	10.22	10.52	120,000	1,241,350	10.345	5.480	5.469	5.523	5.480	5.641	223,796	5.5468	-1.73%
2019-01-11	10.40	10.38	10.46	10.38	10.70	258,000	2,712,240	10.513	5.577	5.566	5.609	5.566	5.737	481,161	5.6369	-2.62%
2019-01-10	10.68	10.58	10.68	10.10	10.70	1,169,000	11,914,417	10.192	5.727	5.673	5.727	5.416	5.737	2,180,143	5.4650	5.33%
2019-01-09	10.14	10.08	10.14	9.980	10.18	297,500	3,003,983	10.097	5.437	5.405	5.437	5.351	5.459	554,827	5.4143	1.20%
2019-01-08	10.02	9.950	10.02	9.830	10.16	192,500	1,929,536	10.024	5.373	5.335	5.373	5.271	5.448	359,006	5.3747	0.30%
2019-01-07	9.990	9.840	10.00	9.840	10.04	154,500	1,542,155	9.9816	5.357	5.276	5.362	5.276	5.383	288,137	5.3522	0.20%
2019-01-04	9.970	9.850	9.970	9.770	10.38	248,000	2,460,120	9.9198	5.346	5.282	5.346	5.239	5.566	462,511	5.3191	4.73%
2019-01-03	9.520	9.500	9.520	9.400	9.600	262,500	2,489,960	9.4856	5.105	5.094	5.105	5.040	5.148	489,553	5.0862	0.95%
2019-01-02	9.430	9.370	9.530	9.370	9.980	427,500	4,034,565	9.4376	5.056	5.024	5.110	5.024	5.351	797,272	5.0605	1.51%
2018-12-31	9.290	9.290	9.600	9.280	9.650	36,000	339,005	9.4168	4.981	4.981	5.148	4.976	5.174	67,139	5.0493	-2.72%
2018-12-28	9.550	9.510	9.590	9.520	9.780	49,000	470,605	9.6042	5.121	5.099	5.142	5.105	5.244	91,383	5.1498	-1.75%
2018-12-27	9.720	9.690	9.810	9.540	9.870	139,000	1,351,477	9.7229	5.212	5.196	5.260	5.115	5.292	259,230	5.2134	2.64%
2018-12-24	9.470	9.440	9.690	9.440	9.870	132,500	1,291,240	9.7452	5.078	5.062	5.196	5.062	5.292	247,108	5.2254	-2.77%
2018-12-21	9.740	9.520	9.950	9.180	9.980	508,000	4,863,350	9.5735	5.223	5.105	5.335	4.922	5.351	947,402	5.1334	1.46%
2018-12-20	9.600	9.500	9.600	9.280	9.600	357,500	3,385,075	9.4687	5.148	5.094	5.148	4.976	5.148	666,725	5.0772	-0.10%
2018-12-19	9.610	9.500	9.610	8.800	9.690	860,185	7,985,058	9.2830	5.153	5.094	5.153	4.719	5.196	1,604,214	4.9776	11.74%
2018-12-18	8.600	8.500	8.600	8.350	8.880	534,000	4,572,670	8.5631	4.611	4.558	4.611	4.477	4.761	995,891	4.5915	1.65%
2018-12-17	8.460	8.200	8.460	8.130	8.470	348,500	2,900,399	8.3225	4.536	4.397	4.536	4.359	4.542	649,940	4.4626	3.17%
2018-12-14	8.200	8.100	8.200	7.940	8.200	1,081,500	8,647,256	7.9956	4.397	4.343	4.397	4.257	4.397	2,016,959	4.2873	2.76%
2018-12-13	7.980	7.980	8.000	7.900	8.210	140,000	1,116,780	7.9770	4.279	4.279	4.290	4.236	4.402	261,095	4.2773	0.88%
2018-12-12	7.910	7.910	7.980	7.530	8.100	114,000	902,560	7.9172	4.241	4.241	4.279	4.038	4.343	212,606	4.2452	0.13%
2018-12-11	7.900	7.810	7.900	7.700	8.210	507,500	4,006,992	7.8956	4.236	4.188	4.236	4.129	4.402	946,469	4.2336	0.25%
2018-12-10	7.880	7.790	7.900	7.520	8.000	398,000	3,083,092	7.7465	4.225	4.177	4.236	4.032	4.290	742,256	4.1537	2.74%
2018-12-07	7.670	7.660	7.670	7.650	7.920	154,000	1,182,010	7.6754	4.113	4.107	4.113	4.102	4.247	287,204	4.1156	0.13%
2018-12-06	7.660	7.630	7.700	7.650	8.140	196,000	1,513,330	7.7211	4.107	4.091	4.129	4.102	4.365	365,533	4.1401	-2.05%
2018-12-05	7.820	7.740	7.960	7.710	8.210	1,001,500	7,888,770	7.8770	4.193	4.150	4.268	4.134	4.402	1,867,762	4.2236	-2.37%
2018-12-04	8.010	8.000	8.010	7.920	8.070	321,500	2,556,208	7.9509	4.295	4.290	4.295	4.247	4.327	599,586	4.2633	1.52%
2018-12-03	7.890	7.960	7.980	7.640	7.990	392,500	3,080,577	7.8486	4.231	4.268	4.279	4.097	4.284	731,998	4.2084	3.68%
2018-11-30	7.610	7.600	7.680	7.600	8.200	603,500	4,748,345	7.8680	4.081	4.075	4.118	4.075	4.397	1,125,506	4.2189	-6.74%
2018-11-29	8.160	8.140	8.160	8.150	8.250	46,000	376,255	8.1795	4.375	4.365	4.375	4.370	4.424	85,788	4.3859	0.49%
2018-11-28	8.120	8.060	8.140	8.050	8.260	118,500	964,040	8.1354	4.354	4.322	4.365	4.316	4.429	220,998	4.3622	1.25%
2018-11-27	8.020	7.950	7.960	7.900	8.080	374,000	2,985,085	7.9815	4.300	4.263	4.268	4.236	4.333	697,497	4.2797	0.38%
2018-11-26	7.990	7.910	7.990	7.770	8.130	706,500	5,622,472	7.9582	4.284	4.241	4.284	4.166	4.359	1,317,597	4.2672	-0.37%
2018-11-23	8.020	8.010	8.020	7.950	8.100	1,220,500	9,800,440	8.0299	4.300	4.295	4.300	4.263	4.343	2,276,189	4.3056	0.38%
2018-11-22	7.990	8.000	8.040	7.840	8.200	187,500	1,491,825	7.9564	4.284	4.290	4.311	4.204	4.397	349,681	4.2662	-0.13%
2018-11-21	8.000	8.000	8.020	7.920	8.100	326,500	2,619,407	8.0227	4.290	4.290	4.300	4.247	4.343	608,911	4.3018	-1.11%
2018-11-20	8.090	8.030	8.090	7.860	8.100	309,500	2,487,107	8.0359	4.338	4.306	4.338	4.215	4.343	577,206	4.3089	1.13%
2018-11-19	8.000	7.950	8.000	7.940	8.090	123,500	989,485	8.0120	4.290	4.263	4.290	4.257	4.338	230,323	4.2961	-1.23%
2018-11-16	8.100	8.010	8.140	7.910	8.140	118,232	949,132	8.0277	4.343	4.295	4.365	4.241	4.365	220,498	4.3045	0.87%
2018-11-15	8.030	7.990	8.100	7.690	8.410	648,500	5,186,317	7.9974	4.306	4.284	4.343	4.123	4.509	1,209,429	4.2882	4.97%
2018-11-14	7.650	7.630	7.660	7.640	7.870	228,600	1,772,707	7.7546	4.102	4.091	4.107	4.097	4.220	426,331	4.1581	-0.26%
2018-11-13	7.670	7.610	7.700	7.550	8.000	183,500	1,400,125	7.6301	4.113	4.081	4.129	4.048	4.290	342,221	4.0913	0.39%
2018-11-12	7.640	7.610	7.640	7.550	7.960	479,500	3,744,406	7.8090	4.097	4.081	4.097	4.048	4.268	894,250	4.1872	-3.54%
2018-11-09	7.920	7.910	7.920	7.800	8.430	286,500	2,285,612	7.9777	4.247	4.241	4.247	4.182	4.520	534,312	4.2777	-6.27%
2018-11-08	8.450	8.420	8.450	7.970	8.580	728,077	6,105,970	8.3864	4.531	4.515	4.531	4.274	4.601	1,357,838	4.4968	5.10%
2018-11-07	8.040	8.170	8.200	7.660	8.200	622,000	5,006,690	8.0493	4.311	4.381	4.397	4.107	4.397	1,160,008	4.3161	3.08%
2018-11-06	7.800	7.790	7.800	7.600	7.900	195,000	1,516,970	7.7793	4.182	4.177	4.182	4.075	4.236	363,668	4.1713	0.00%
2018-11-05	7.800	7.740	7.800	7.700	7.820	209,000	1,626,765	7.7836	4.182	4.150	4.182	4.129	4.193	389,778	4.1736	-0.26%
2018-11-02	7.820	7.790	7.820	7.790	8.000	622,000	4,861,820	7.8164	4.193	4.177	4.193	4.177	4.290	1,160,008	4.1912	-1.01%
2018-11-01	7.900	7.800	7.890	7.700	8.050	787,500	6,209,295	7.8848	4.236	4.182	4.231	4.129	4.316	1,468,659	4.2279	0.64%
2018-10-31	7.850	7.830	7.860	7.720	8.000	838,000	6,609,918	7.8877	4.209	4.198	4.215	4.139	4.290	1,562,840	4.2294	-0.76%
2018-10-30	7.910	7.910	7.950	7.900	8.300	339,000	2,727,065	8.0444	4.241	4.241	4.263	4.236	4.450	632,223	4.3135	-4.00%
2018-10-29	8.240	8.220	8.290	7.460	8.600	511,000	4,197,045	8.2134	4.418	4.408	4.445	4.000	4.611	952,997	4.4040	10.16%
2018-10-26	7.480	7.390	7.470	7.040	7.590	1,971,000	14,237,650	7.2236	4.011	3.963	4.005	3.775	4.070	3,675,845	3.8733	6.25%
2018-10-25	7.040	7.000	7.040	6.930	7.080	879,500	6,174,456	7.0204	3.775	3.753	3.775	3.716	3.796	1,640,236	3.7644	-1.12%
2018-10-24	7.120	7.070	7.140	6.960	7.210	2,103,700	14,865,014	7.0661	3.818	3.791	3.828	3.732	3.866	3,923,325	3.7889	3.49%
2018-10-23	6.880	6.820	6.830	6.800	7.000	1,161,000	7,983,530	6.8764	3.689	3.657	3.662	3.646	3.753	2,165,223	3.6872	0.29%
2018-10-22	6.860	6.860	6.870	6.700	7.070	4,378,000	30,172,945	6.8919	3.678	3.678	3.684	3.593	3.791	8,164,813	3.6955	-0.29%
2018-10-19	6.880	6.490	6.800	6.360	7.580	1,549,000	10,904,410	7.0396	3.689	3.480	3.646	3.410	4.064	2,888,830	3.7747	-6.78%
2018-10-18	7.380	7.370	7.380	7.200	7.450	492,000	3,610,220	7.3378	3.957	3.952	3.957	3.861	3.995	917,562	3.9346	1.23%
2018-10-16	7.290	7.280	7.300	7.250	7.500	582,000	4,266,887	7.3314	3.909	3.904	3.914	3.887	4.022	1,085,409	3.9311	1.25%
2018-10-15	7.200	7.150	7.200	6.760	7.250	662,500	4,731,540	7.1419	3.861	3.834	3.861	3.625	3.887	1,235,539	3.8295	-1.37%
2018-10-12	7.300	6.500	7.310	7.280	7.340	1,626,500	11,882,132	7.3053	3.914	3.485	3.920	3.904	3.936	3,033,364	3.9171	0.00%
2018-10-11	7.300	7.180	7.300	7.060	7.540	4,931,000	35,936,524	7.2879	3.914	3.850	3.914	3.786	4.043	9,196,139	3.9078	-0.54%
2018-10-10	7.340	7.260	7.360	7.200	7.500	520,000	3,813,455	7.3336	3.936	3.893	3.946	3.861	4.022	969,781	3.9323	0.55%
2018-10-09	7.300	7.290	7.300	7.230	7.430	130,500	956,315	7.3281	3.914	3.909	3.914	3.877	3.984	243,378	3.9293	1.53%
2018-10-08	7.190	7.150	7.190	7.000	7.270	754,500	5,368,342	7.1151	3.855	3.834	3.855	3.753	3.898	1,407,116	3.8151	1.84%
2018-10-05	7.060	7.050	7.120	7.050	7.360	1,110,500	7,891,920	7.1066	3.786	3.780	3.818	3.780	3.946	2,071,043	3.8106	-0.28%
2018-10-04	7.080	7.060	7.080	7.060	7.280	105,000	749,715	7.1401	3.796	3.786	3.796	3.786	3.904	195,821	3.8286	1.00%
2018-10-03	7.010	7.000	7.040	6.990	7.160	208,500	1,479,307	7.0950	3.759	3.753	3.775	3.748	3.839	388,845	3.8044	0.29%
2018-10-02	6.990	6.990	7.010	6.900	7.190	934,500	6,533,950	6.9919	3.748	3.748	3.759	3.700	3.855	1,742,809	3.7491	0.00%
2018-09-28	6.990	6.990	7.000	6.990	7.100	711,000	4,985,198	7.0115	3.748	3.748	3.753	3.748	3.807	1,325,990	3.7596	0.43%
2018-09-27	6.960	6.950	6.980	6.950	7.200	86,500	609,900	7.0509	3.732	3.727	3.743	3.727	3.861	161,319	3.7807	-2.52%
2018-09-26	7.140	7.130	7.140	7.050	7.360	336,500	2,416,280	7.1806	3.828	3.823	3.828	3.780	3.946	627,560	3.8503	-1.52%
2018-09-24	7.250	7.240	7.360	7.160	7.820	1,896,406	14,330,015	7.5564	3.887	3.882	3.946	3.839	4.193	3,536,729	4.0518	-4.86%
2018-09-21	7.620	7.580	7.590	7.530	7.890	7,346,591	56,508,287	7.6918	4.086	4.064	4.070	4.038	4.231	13,701,129	4.1244	-2.06%
2018-09-20	7.780	7.010	7.780	7.780	7.990	184,500	1,448,920	7.8532	4.172	3.759	4.172	4.172	4.284	344,086	4.2109	-1.39%
2018-09-19	7.890	7.880	7.890	7.810	8.200	1,301,426	10,259,056	7.8829	4.231	4.225	4.231	4.188	4.397	2,427,113	4.2269	-0.38%
2018-09-18	7.920	7.820	7.920	7.810	7.980	2,500	19,800	7.9200	4.247	4.193	4.247	4.188	4.279	4,662	4.2467	-0.25%
2018-09-17	7.940	7.890	7.940	7.930	8.000	143,500	1,139,370	7.9399	4.257	4.231	4.257	4.252	4.290	267,622	4.2574	0.00%
2018-09-14	7.940	7.870	7.940	7.910	7.980	284,000	2,244,740	7.9040	4.257	4.220	4.257	4.241	4.279	529,650	4.2382	1.02%
2018-09-13	7.860	7.610	7.860	7.850	7.890	84,000	660,025	7.8574	4.215	4.081	4.215	4.209	4.231	156,657	4.2132	4.52%
2018-09-12	7.820	7.800	7.820	7.740	8.200	285,500	2,242,035	7.8530	4.032	4.022	4.032	3.991	4.228	553,689	4.0493	-0.13%
2018-09-11	7.830	-	7.940	7.660	8.200	289,500	2,296,502	7.9326	4.037	-	4.094	3.950	4.228	561,446	4.0903	-3.57%
2018-09-10	8.120	8.110	8.120	7.970	8.210	1,445,500	11,740,105	8.1218	4.187	4.182	4.187	4.110	4.233	2,803,351	4.1879	1.50%
2018-09-07	8.000	7.970	8.000	7.950	8.200	432,000	3,456,020	8.0000	4.125	4.110	4.125	4.099	4.228	837,805	4.1251	0.00%
2018-09-06	8.000	7.950	8.000	7.910	8.190	107,500	859,865	7.9987	4.125	4.099	4.125	4.079	4.223	208,482	4.1244	0.13%
2018-09-05	7.990	7.950	7.990	7.950	8.290	316,500	2,525,970	7.9809	4.120	4.099	4.120	4.099	4.275	613,809	4.1152	-1.24%
2018-09-04	8.090	7.980	8.090	7.900	8.100	6,389,000	50,533,602	7.9095	4.171	4.115	4.171	4.073	4.177	12,390,599	4.0784	2.41%
2018-09-03	7.900	7.880	7.900	7.880	7.900	79,500	627,720	7.8958	4.073	4.063	4.073	4.063	4.073	154,179	4.0714	0.13%
2018-08-31	7.890	7.880	7.950	7.810	8.000	45,500	358,975	7.8896	4.068	4.063	4.099	4.027	4.125	88,241	4.0681	0.77%
2018-08-30	7.830	7.800	7.830	7.800	8.200	238,000	1,908,025	8.0169	4.037	4.022	4.037	4.022	4.228	461,569	4.1338	-2.13%
2018-08-29	8.000	7.940	8.000	7.910	8.300	342,000	2,741,250	8.0154	4.125	4.094	4.125	4.079	4.280	663,263	4.1330	0.88%
2018-08-28	7.930	7.920	7.930	7.910	8.110	236,000	1,872,970	7.9363	4.089	4.084	4.089	4.079	4.182	457,690	4.0922	0.25%
2018-08-27	7.910	7.830	7.910	7.830	8.240	457,024	3,600,977	7.8792	4.079	4.037	4.079	4.037	4.249	886,336	4.0628	-1.62%
2018-08-24	8.040	8.040	8.140	8.030	8.370	85,550	697,725	8.1558	4.146	4.146	4.197	4.141	4.316	165,913	4.2054	-1.59%
2018-08-23	8.170	8.150	8.170	8.150	8.370	223,500	1,831,320	8.1938	4.213	4.202	4.213	4.202	4.316	433,448	4.2250	0.00%
2018-08-22	8.170	8.130	8.170	8.150	8.380	11,307,500	92,521,220	8.1823	4.213	4.192	4.213	4.202	4.321	21,929,363	4.2191	-0.12%
2018-08-21	8.180	8.160	8.180	8.120	8.180	369,500	3,008,822	8.1430	4.218	4.208	4.218	4.187	4.218	716,595	4.1988	0.49%
2018-08-20	8.140	8.050	8.150	8.050	8.590	45,000	373,845	8.3077	4.197	4.151	4.202	4.151	4.429	87,271	4.2837	-0.37%
2018-08-17	8.170	8.140	8.170	8.160	8.350	145,000	1,191,750	8.2190	4.213	4.197	4.213	4.208	4.306	281,208	4.2380	-1.21%
2018-08-16	8.270	8.250	8.270	8.130	8.490	100,000	825,065	8.2507	4.264	4.254	4.264	4.192	4.378	193,936	4.2543	2.22%
2018-08-15	8.090	8.050	8.090	8.020	8.200	59,500	481,635	8.0947	4.171	4.151	4.171	4.135	4.228	115,392	4.1739	-1.34%
2018-08-14	8.200	8.190	8.200	8.190	8.500	34,500	289,305	8.3857	4.228	4.223	4.228	4.223	4.383	66,908	4.3239	-0.36%
2018-08-13	8.230	8.210	8.270	8.200	8.350	50,000	413,045	8.2609	4.244	4.233	4.264	4.228	4.306	96,968	4.2596	-1.79%
2018-08-10	8.380	8.350	8.380	8.340	8.500	118,500	999,960	8.4385	4.321	4.306	4.321	4.300	4.383	229,815	4.3512	-1.30%
2018-08-09	8.490	8.480	8.490	8.430	8.610	247,000	2,103,650	8.5168	4.378	4.373	4.378	4.347	4.440	479,023	4.3915	-2.75%
2018-08-08	8.730	8.720	8.900	8.710	8.990	284,000	2,524,970	8.8907	4.501	4.496	4.589	4.491	4.636	550,779	4.5844	0.23%
2018-08-07	8.710	8.690	8.760	8.710	8.900	80,500	712,055	8.8454	4.491	4.481	4.517	4.491	4.589	156,119	4.5610	-2.13%
2018-08-06	8.900	8.900	8.960	-	-	0	0	-	4.589	4.589	4.620	-	-	0	-	0.11%
2018-08-03	8.890	8.890	8.920	8.840	8.980	46,000	410,445	8.9227	4.584	4.584	4.599	4.558	4.630	89,211	4.6008	-1.00%
2018-08-02	8.980	8.950	8.980	8.920	8.980	35,000	313,575	8.9593	4.630	4.615	4.630	4.599	4.630	67,878	4.6197	0.90%
2018-08-01	8.900	8.880	8.900	8.880	9.000	288,600	2,572,420	8.9134	4.589	4.579	4.589	4.579	4.641	559,701	4.5961	-0.11%
2018-07-31	8.910	8.900	8.920	8.890	9.110	1,280,500	11,595,295	9.0553	4.594	4.589	4.599	4.584	4.697	2,483,356	4.6692	-2.30%
2018-07-30	9.120	9.100	9.120	9.110	9.200	1,013,500	9,244,040	9.1209	4.703	4.692	4.703	4.697	4.744	1,965,546	4.7030	1.00%
2018-07-27	9.030	9.020	9.060	9.000	9.190	229,000	1,990,046	8.6902	4.656	4.651	4.672	4.641	4.739	444,114	4.4809	-1.42%
2018-07-26	9.160	9.150	9.160	9.120	9.250	285,500	2,582,975	9.0472	4.723	4.718	4.723	4.703	4.770	553,689	4.6650	2.58%
2018-07-25	8.930	8.900	8.930	8.810	8.990	184,500	1,666,370	9.0318	4.605	4.589	4.605	4.543	4.636	357,813	4.6571	-1.76%
2018-07-24	9.090	9.080	9.090	9.080	9.190	367,500	3,346,755	9.1068	4.687	4.682	4.687	4.682	4.739	712,716	4.6958	1.22%
2018-07-23	8.980	8.920	8.980	8.610	9.080	53,000	475,590	8.9734	4.630	4.599	4.630	4.440	4.682	102,786	4.6270	4.78%
2018-07-20	8.570	8.560	8.570	8.550	8.610	323,000	2,765,445	8.5617	4.419	4.414	4.419	4.409	4.440	626,415	4.4147	0.23%
2018-07-19	8.550	8.610	8.620	8.540	8.540	7,000	59,780	8.5400	4.409	4.440	4.445	4.404	4.404	13,576	4.4035	0.00%
2018-07-18	8.550	8.550	8.720	8.430	8.720	23,000	195,935	8.5189	4.409	4.409	4.496	4.347	4.496	44,605	4.3926	-1.95%
2018-07-17	8.720	8.710	8.720	8.700	8.800	259,500	2,260,755	8.7120	4.496	4.491	4.496	4.486	4.538	503,265	4.4922	-0.91%
2018-07-16	8.800	8.790	8.800	8.770	8.860	402,500	3,541,190	8.7980	4.538	4.532	4.538	4.522	4.569	780,594	4.5365	0.00%
2018-07-13	8.800	8.700	8.790	8.600	8.950	437,770	3,827,397	8.7429	4.538	4.486	4.532	4.434	4.615	848,996	4.5081	-1.01%
2018-07-12	8.890	8.850	8.890	8.890	8.930	23,000	205,335	8.9276	4.584	4.563	4.584	4.584	4.605	44,605	4.6034	-0.45%
2018-07-11	8.930	8.930	8.950	8.870	9.340	171,000	1,536,385	8.9847	4.605	4.605	4.615	4.574	4.816	331,631	4.6328	-4.49%
2018-07-10	9.350	9.300	9.370	9.350	9.550	11,500	108,165	9.4057	4.821	4.795	4.831	4.821	4.924	22,303	4.8499	-2.09%
2018-07-09	9.550	9.540	9.550	9.490	9.670	105,500	1,008,185	9.5563	4.924	4.919	4.924	4.893	4.986	204,603	4.9275	0.63%
2018-07-06	9.490	9.480	9.490	9.490	9.700	14,960,000	143,615,845	9.6000	4.893	4.888	4.893	4.893	5.002	29,012,892	4.9501	-1.15%
2018-07-05	9.600	9.520	9.600	9.520	9.680	22,500	214,595	9.5376	4.950	4.909	4.950	4.909	4.991	43,636	4.9179	-0.83%
2018-07-04	9.680	9.560	9.680	9.430	9.690	110,069	1,047,396	9.5158	4.991	4.929	4.991	4.862	4.996	213,464	4.9067	0.73%
2018-07-03	9.610	9.610	9.690	9.400	9.690	267,350	2,574,900	9.6312	4.955	4.955	4.996	4.847	4.996	518,489	4.9662	-1.13%
2018-06-29	9.720	9.690	9.720	9.600	9.720	765,769	7,415,499	9.6837	5.012	4.996	5.012	4.950	5.012	1,485,105	4.9932	0.31%
2018-06-28	9.690	9.690	9.720	9.620	9.720	670,500	6,502,175	9.6975	4.996	4.996	5.012	4.960	5.012	1,300,344	5.0004	-0.10%
2018-06-27	9.700	9.700	9.710	9.700	9.730	268,500	2,608,497	9.7151	5.002	5.002	5.007	5.002	5.017	520,719	5.0094	0.21%
2018-06-26	9.680	9.670	9.720	9.650	9.760	199,500	1,931,912	9.6838	4.991	4.986	5.012	4.976	5.033	386,903	4.9933	-0.51%
2018-06-25	9.730	9.720	9.730	9.650	9.910	47,500	462,525	9.7374	5.017	5.012	5.017	4.976	5.110	92,120	5.0209	0.52%
2018-06-22	9.680	9.770	9.960	9.540	9.900	232,000	2,235,790	9.6370	4.991	5.038	5.136	4.919	5.105	449,933	4.9692	1.26%
2018-06-21	9.560	9.550	9.560	9.470	9.800	80,516	772,335	9.5923	4.929	4.924	4.929	4.883	5.053	156,150	4.9461	-1.34%
2018-06-20	9.690	9.690	9.750	9.220	9.900	432,532	4,133,607	9.5568	4.996	4.996	5.027	4.754	5.105	838,837	4.9278	4.31%
2018-06-19	9.290	9.290	9.350	8.840	9.480	380,000	3,523,670	9.2728	4.790	4.790	4.821	4.558	4.888	736,958	4.7814	-0.54%
2018-06-15	9.340	9.330	9.400	9.020	9.400	471,500	4,325,342	9.1736	4.816	4.811	4.847	4.651	4.847	914,410	4.7302	0.21%
2018-06-14	9.320	9.310	9.360	9.200	9.360	317,136	2,949,360	9.3000	4.806	4.801	4.826	4.744	4.826	615,042	4.7954	-0.85%
2018-06-13	9.400	9.400	9.440	-	-	0	0	-	4.847	4.847	4.868	-	-	0	-	0.97%
2018-06-12	9.310	9.310	9.380	9.160	9.510	139,500	1,294,395	9.2788	4.801	4.801	4.837	4.723	4.904	270,541	4.7845	-2.51%
2018-06-11	9.550	9.520	9.550	9.490	9.690	181,000	1,725,641	9.5339	4.924	4.909	4.924	4.893	4.996	351,025	4.9160	0.63%
2018-06-08	9.490	9.480	9.490	9.420	9.690	128,000	1,216,109	9.5009	4.893	4.888	4.893	4.857	4.996	248,239	4.8990	0.85%
2018-06-07	9.410	9.410	9.420	9.300	9.590	207,000	1,949,315	9.4170	4.852	4.852	4.857	4.795	4.945	401,448	4.8557	-0.95%
2018-06-06	9.500	9.480	9.500	9.300	9.500	113,000	1,071,365	9.4811	4.899	4.888	4.899	4.795	4.899	219,148	4.8888	-0.21%
2018-06-05	9.520	9.480	9.520	9.300	9.650	105,500	996,810	9.4484	4.909	4.888	4.909	4.795	4.976	204,603	4.8719	2.04%
2018-06-04	9.330	9.330	9.420	9.180	9.420	105,000	973,160	9.2682	4.811	4.811	4.857	4.734	4.857	203,633	4.7790	-1.58%
2018-06-01	9.480	9.470	9.480	9.220	9.500	127,538	1,191,373	9.3413	4.888	4.883	4.888	4.754	4.899	247,343	4.8167	0.42%
2018-05-31	9.440	9.440	9.800	9.210	9.440	203,000	1,897,660	9.3481	4.868	4.868	5.053	4.749	4.868	393,691	4.8202	0.64%
2018-05-30	9.380	9.340	9.390	9.200	9.440	405,500	3,784,330	9.3325	4.837	4.816	4.842	4.744	4.868	786,412	4.8121	0.54%
2018-05-29	9.330	9.310	9.330	9.000	9.700	72,000	671,430	9.3254	4.811	4.801	4.811	4.641	5.002	139,634	4.8085	-1.58%
2018-05-28	9.480	9.400	9.480	9.380	9.600	10,500	100,150	9.5381	4.888	4.847	4.888	4.837	4.950	20,363	4.9182	-0.73%
2018-05-25	9.550	9.550	9.610	9.400	9.690	23,371,152	226,799,752	9.7043	4.924	4.924	4.955	4.847	4.996	45,325,180	5.0038	-0.73%
2018-05-24	9.620	9.620	9.650	9.610	9.720	44,000	424,185	9.6406	4.960	4.960	4.976	4.955	5.012	85,332	4.9710	-0.00%
2018-05-23	9.920	9.920	9.950	9.900	9.960	285,000	2,829,322	9.9274	4.960	4.960	4.975	4.950	4.980	569,955	4.9641	0.20%
2018-05-21	9.900	9.900	9.910	9.880	10.18	166,000	1,649,432	9.9363	4.950	4.950	4.955	4.940	5.090	331,974	4.9686	0.20%
2018-05-18	9.880	9.880	9.890	9.870	10.06	129,500	1,284,572	9.9195	4.940	4.940	4.945	4.935	5.030	258,980	4.9601	-1.10%
2018-05-17	9.990	9.990	10.00	9.790	10.00	150,000	1,496,312	9.9754	4.995	4.995	5.000	4.895	5.000	299,977	4.9881	-0.30%
2018-05-16	10.02	10.00	10.04	9.650	10.12	137,500	1,363,730	9.9180	5.010	5.000	5.020	4.825	5.060	274,978	4.9594	1.11%
2018-05-15	9.910	9.770	9.910	9.650	9.910	8,500	82,675	9.7265	4.955	4.885	4.955	4.825	4.955	16,999	4.8636	1.02%
2018-05-14	9.810	9.780	9.810	9.700	10.06	168,000	1,657,712	9.8673	4.905	4.890	4.905	4.850	5.030	335,974	4.9341	-0.10%
2018-05-11	9.820	9.820	10.00	-	-	1	10	10.000	4.910	4.910	5.000	-	-	2	5.0004	0.00%
2018-05-10	9.820	9.820	9.870	9.760	9.910	331,000	3,269,480	9.8776	4.910	4.910	4.935	4.880	4.955	661,948	4.9392	1.55%
2018-05-09	9.670	9.670	9.930	9.500	10.20	181,300	1,810,424	9.9858	4.835	4.835	4.965	4.750	5.100	362,572	4.9933	-4.26%
2018-05-08	10.10	9.980	10.10	9.970	10.16	362,000	3,654,550	10.095	5.050	4.990	5.050	4.985	5.080	723,943	5.0481	0.60%
2018-05-07	10.04	9.910	10.04	9.880	10.16	118,000	1,174,925	9.9570	5.020	4.955	5.020	4.940	5.080	235,982	4.9789	2.24%
2018-05-04	9.820	9.750	9.820	9.700	9.820	13,500	131,890	9.7696	4.910	4.875	4.910	4.850	4.910	26,998	4.8852	3.92%
2018-05-03	9.450	9.450	9.480	9.190	9.500	100,500	938,155	9.3349	4.725	4.725	4.740	4.595	4.750	200,984	4.6678	3.73%
2018-05-02	9.110	9.110	9.200	9.060	9.210	188,000	1,713,295	9.1133	4.555	4.555	4.600	4.530	4.605	375,971	4.5570	-1.73%
2018-04-30	9.270	9.180	9.270	9.160	9.270	23,152	213,612	9.2265	4.635	4.590	4.635	4.580	4.635	46,300	4.6136	0.65%
2018-04-27	9.210	9.210	9.390	9.010	9.400	147,500	1,353,495	9.1762	4.605	4.605	4.695	4.505	4.700	294,977	4.5885	2.22%
2018-04-26	9.010	9.010	9.050	8.930	9.110	107,500	968,680	9.0110	4.505	4.505	4.525	4.465	4.555	214,983	4.5058	-5.16%
2018-04-25	9.500	9.500	9.510	9.250	9.500	314,000	2,957,900	9.4201	4.750	4.750	4.755	4.625	4.750	627,951	4.7104	1.06%
2018-04-24	9.400	9.400	9.450	9.100	9.450	355,000	3,316,560	9.3424	4.700	4.700	4.725	4.550	4.725	709,944	4.6716	3.07%
2018-04-23	9.120	9.060	9.120	8.890	9.200	363,000	3,271,642	9.0128	4.560	4.530	4.560	4.445	4.600	725,943	4.5067	4.83%
2018-04-20	8.700	8.680	8.700	8.560	8.910	506,500	4,401,415	8.6899	4.350	4.340	4.350	4.280	4.455	1,012,921	4.3453	2.59%
2018-04-19	8.480	8.440	8.500	8.430	8.980	788,500	6,822,925	8.6530	4.240	4.220	4.250	4.215	4.490	1,576,877	4.3269	-4.93%
2018-04-18	8.920	8.880	8.930	8.900	9.040	675,700	6,038,356	8.9364	4.460	4.440	4.465	4.450	4.520	1,351,294	4.4686	0.22%
2018-04-17	8.900	8.870	8.910	8.870	9.120	1,333,683	11,939,608	8.9524	4.450	4.435	4.455	4.435	4.560	2,667,157	4.4765	-2.20%
2018-04-16	9.100	9.080	9.100	9.100	9.500	601,000	5,608,225	9.3315	4.550	4.540	4.550	4.550	4.750	1,201,906	4.6661	-5.60%
2018-04-13	9.640	9.630	9.640	9.500	9.800	2,351,548	22,606,372	9.6134	4.820	4.815	4.820	4.750	4.900	4,702,728	4.8071	-1.63%
2018-04-12	9.800	9.780	9.800	9.790	9.860	456,500	4,475,280	9.8035	4.900	4.890	4.900	4.895	4.930	912,929	4.9021	0.41%
2018-04-11	9.760	9.700	9.760	9.600	9.900	911,000	8,894,270	9.7632	4.880	4.850	4.880	4.800	4.950	1,821,857	4.8820	-0.71%
2018-04-10	9.830	9.830	9.890	9.800	9.950	840,500	8,302,745	9.8783	4.915	4.915	4.945	4.900	4.975	1,680,868	4.9396	-1.21%
2018-04-09	9.950	9.910	9.950	9.890	10.00	181,000	1,800,030	9.9449	4.975	4.955	4.975	4.945	5.000	361,972	4.9728	-0.40%
2018-04-06	9.990	9.980	9.990	9.860	10.26	974,262	9,732,106	9.9892	4.995	4.990	4.995	4.930	5.130	1,948,372	4.9950	0.20%
2018-04-04	9.970	9.960	10.00	9.960	10.32	429,000	4,321,455	10.073	4.985	4.980	5.000	4.980	5.160	857,933	5.0371	-4.32%
2018-04-03	10.42	10.38	10.44	10.36	10.48	648,500	6,757,190	10.420	5.210	5.190	5.220	5.180	5.240	1,296,899	5.2103	-0.38%
2018-03-29	10.46	10.44	10.48	10.40	10.54	1,210,500	12,684,520	10.479	5.230	5.220	5.240	5.200	5.270	2,420,811	5.2398	-0.57%
2018-03-28	10.52	10.50	10.52	10.40	10.56	893,500	9,400,240	10.521	5.260	5.250	5.260	5.200	5.280	1,786,860	5.2608	-0.38%
2018-03-27	10.56	10.56	10.58	10.42	10.62	453,000	4,797,260	10.590	5.280	5.280	5.290	5.210	5.310	905,929	5.2954	-0.56%
2018-03-26	10.62	10.58	10.62	10.50	10.80	2,059,000	21,831,630	10.603	5.310	5.290	5.310	5.250	5.400	4,117,678	5.3019	-1.67%
2018-03-23	10.80	10.70	10.80	10.66	10.88	1,147,500	12,350,607	10.763	5.400	5.350	5.400	5.330	5.440	2,294,820	5.3819	-0.92%
2018-03-22	10.90	10.88	10.92	10.74	10.96	1,015,278	10,946,450	10.782	5.450	5.440	5.460	5.370	5.480	2,030,397	5.3913	1.49%
2018-03-21	10.74	10.70	10.74	10.62	10.76	1,258,000	13,398,860	10.651	5.370	5.350	5.370	5.310	5.380	2,515,803	5.3259	1.13%
2018-03-20	10.62	10.62	10.64	10.54	10.70	652,500	6,919,002	10.604	5.310	5.310	5.320	5.270	5.350	1,304,898	5.3023	0.38%
2018-03-19	10.58	10.56	10.58	10.54	11.18	1,324,000	14,348,252	10.837	5.290	5.280	5.290	5.270	5.590	2,647,793	5.4189	-3.11%
2018-03-16	10.92	10.82	10.94	10.50	11.28	4,116,650	44,820,846	10.888	5.460	5.410	5.470	5.250	5.640	8,232,656	5.4443	-4.21%
2018-03-15	11.40	11.30	11.40	11.40	11.50	134,000	1,536,720	11.468	5.700	5.650	5.700	5.700	5.750	267,979	5.7345	0.88%
2018-03-14	11.30	11.22	11.30	10.88	11.46	677,356	7,588,906	11.204	5.650	5.610	5.650	5.440	5.730	1,354,606	5.6023	3.86%
2018-03-13	10.88	10.88	11.00	10.82	11.00	310,600	3,374,457	10.864	5.440	5.440	5.500	5.410	5.500	621,151	5.4326	0.00%
2018-03-12	10.88	10.86	10.90	10.60	11.28	368,000	3,987,765	10.836	5.440	5.430	5.450	5.300	5.640	735,942	5.4186	-3.55%
2018-03-09	11.28	11.20	11.30	11.18	11.32	108,000	1,215,100	11.251	5.640	5.600	5.650	5.590	5.660	215,983	5.6259	0.00%
2018-03-08	11.28	11.26	11.28	11.18	11.40	449,310	5,071,073	11.286	5.640	5.630	5.640	5.590	5.700	898,550	5.6436	0.00%
2018-03-07	11.28	11.28	11.30	11.18	11.38	257,500	2,906,850	11.289	5.640	5.640	5.650	5.590	5.690	514,960	5.6448	0.71%
2018-03-06	11.20	11.12	11.42	11.10	11.76	266,000	3,062,110	11.512	5.600	5.560	5.710	5.550	5.880	531,958	5.7563	-0.88%
2018-03-05	11.30	11.28	11.30	11.28	11.40	690,000	7,784,395	11.282	5.650	5.640	5.650	5.640	5.700	1,379,892	5.6413	0.18%
2018-03-02	11.28	11.28	11.30	11.14	11.38	405,769	4,567,035	11.255	5.640	5.640	5.650	5.570	5.690	811,475	5.6281	1.26%
2018-03-01	11.14	11.12	11.14	11.00	11.40	1,981,500	22,072,054	11.139	5.570	5.560	5.570	5.500	5.700	3,962,690	5.5700	1.27%
2018-02-28	11.00	10.98	11.00	10.92	11.20	252,000	2,775,610	11.014	5.500	5.490	5.500	5.460	5.600	503,961	5.5076	0.36%
2018-02-27	10.96	10.96	10.98	10.92	11.10	98,000	1,077,390	10.994	5.480	5.480	5.490	5.460	5.550	195,985	5.4973	-0.72%
2018-02-26	11.04	11.04	11.06	11.04	11.28	102,000	1,134,510	11.123	5.520	5.520	5.530	5.520	5.640	203,984	5.5618	-2.13%
2018-02-23	11.28	11.08	11.28	11.28	11.30	4,000	45,190	11.298	5.640	5.540	5.640	5.640	5.650	7,999	5.6492	1.44%
2018-02-22	11.12	10.84	11.12	11.12	11.20	5,000	55,710	11.142	5.560	5.420	5.560	5.560	5.600	9,999	5.5714	-0.71%
2018-02-21	11.20	11.14	11.20	10.80	11.48	336,000	3,743,100	11.140	5.600	5.570	5.600	5.400	5.740	671,947	5.5705	-0.18%
2018-02-20	11.22	11.06	11.22	11.18	11.50	162,000	1,803,942	11.135	5.610	5.530	5.610	5.590	5.750	323,975	5.5682	2.75%
2018-02-15	10.92	10.86	10.92	10.86	11.08	115,000	1,256,540	10.926	5.460	5.430	5.460	5.430	5.540	229,982	5.4636	-0.73%
2018-02-14	11.00	10.80	11.00	11.00	11.00	500	5,500	11.000	5.500	5.400	5.500	5.500	5.500	1,000	5.5004	0.00%
2018-02-13	11.00	10.80	11.12	10.72	11.10	60,500	659,700	10.904	5.500	5.400	5.560	5.360	5.550	120,991	5.4525	2.80%
2018-02-12	10.70	10.74	10.86	10.50	10.72	86,000	911,610	10.600	5.350	5.370	5.430	5.250	5.360	171,987	5.3005	-0.19%
2018-02-09	10.72	10.70	10.72	10.70	10.90	53,000	568,230	10.721	5.360	5.350	5.360	5.350	5.450	105,992	5.3611	0.19%
2018-02-08	10.70	10.68	10.70	10.68	11.10	209,000	2,276,710	10.893	5.350	5.340	5.350	5.340	5.550	417,967	5.4471	-3.43%
2018-02-07	11.08	11.06	11.08	11.06	11.14	97,500	1,083,990	11.118	5.540	5.530	5.540	5.530	5.570	194,985	5.5594	0.18%
2018-02-06	11.06	11.06	11.08	11.02	11.14	204,000	2,279,150	11.172	5.530	5.530	5.540	5.510	5.570	407,968	5.5866	-1.60%
2018-02-05	11.24	11.22	11.24	11.24	11.30	831,000	9,398,027	11.309	5.620	5.610	5.620	5.620	5.650	1,661,870	5.6551	-0.53%
2018-02-02	11.30	11.28	11.30	11.24	11.40	68,000	770,080	11.325	5.650	5.640	5.650	5.620	5.700	135,989	5.6628	-0.88%
2018-02-01	11.40	11.38	11.40	11.32	11.40	510,000	5,810,874	11.394	5.700	5.690	5.700	5.660	5.700	1,019,920	5.6974	0.18%
2018-01-31	11.38	11.36	11.38	11.32	11.44	307,500	3,505,600	11.400	5.690	5.680	5.690	5.660	5.720	614,952	5.7006	-1.04%
2018-01-30	11.50	11.46	11.50	11.38	11.86	198,500	2,288,850	11.531	5.750	5.730	5.750	5.690	5.930	396,969	5.7658	0.35%
2018-01-29	11.46	11.40	11.46	11.46	11.50	483,500	5,511,188	11.399	5.730	5.700	5.730	5.730	5.750	966,924	5.6997	0.70%
2018-01-26	11.38	11.38	11.40	11.38	11.44	315,334	3,603,163	11.427	5.690	5.690	5.700	5.690	5.720	630,619	5.7137	-0.52%
2018-01-25	11.44	11.42	11.44	11.36	11.54	894,200	10,244,506	11.457	5.720	5.710	5.720	5.680	5.770	1,788,260	5.7288	-0.35%
2018-01-24	11.48	11.46	11.48	11.36	11.52	392,468	4,491,249	11.444	5.740	5.730	5.740	5.680	5.760	784,875	5.7223	0.88%
2018-01-23	11.38	11.38	11.40	11.30	11.42	548,669	6,252,476	11.396	5.690	5.690	5.700	5.650	5.710	1,097,252	5.6983	-0.18%
2018-01-22	11.40	11.38	11.40	11.28	11.40	339,000	3,859,995	11.386	5.700	5.690	5.700	5.640	5.700	677,947	5.6937	0.18%
2018-01-19	11.38	11.32	11.38	11.24	11.38	686,508	7,760,511	11.304	5.690	5.660	5.690	5.620	5.690	1,372,909	5.6526	0.89%
2018-01-18	11.28	11.28	11.34	11.24	11.42	819,000	9,287,260	11.340	5.640	5.640	5.670	5.620	5.710	1,637,872	5.6703	-0.53%
2018-01-17	11.34	11.30	11.34	11.28	11.36	1,620,500	18,329,990	11.311	5.670	5.650	5.670	5.640	5.680	3,240,746	5.6561	0.53%
2018-01-16	11.28	11.26	11.28	11.26	11.40	348,000	3,931,580	11.298	5.640	5.630	5.640	5.630	5.700	695,946	5.6493	-0.18%
2018-01-15	11.30	11.26	11.38	11.26	11.60	511,500	5,829,952	11.398	5.650	5.630	5.690	5.630	5.800	1,022,920	5.6993	-0.88%
2018-01-12	11.40	11.28	11.40	11.16	11.48	460,000	5,198,074	11.300	5.700	5.640	5.700	5.580	5.740	919,928	5.6505	3.45%
2018-01-11	11.02	11.02	11.12	11.02	11.28	55,000	614,450	11.172	5.510	5.510	5.560	5.510	5.640	109,991	5.5863	-0.18%
2018-01-10	11.04	11.04	11.06	11.04	11.44	205,000	2,301,180	11.225	5.520	5.520	5.530	5.520	5.720	409,968	5.6131	-3.33%
2018-01-09	11.42	11.40	11.42	11.40	11.82	256,000	2,944,670	11.503	5.710	5.700	5.710	5.700	5.910	511,960	5.7518	-0.35%
2018-01-08	11.46	11.46	11.48	11.42	11.52	213,810	2,455,517	11.485	5.730	5.730	5.740	5.710	5.760	427,587	5.7427	-0.52%
2018-01-05	11.52	11.52	11.54	11.52	11.62	53,500	616,830	11.530	5.760	5.760	5.770	5.760	5.810	106,992	5.7652	0.17%
2018-01-04	11.50	11.48	11.50	11.40	11.78	187,000	2,152,340	11.510	5.750	5.740	5.750	5.700	5.890	373,971	5.7554	-1.88%
2018-01-03	11.72	11.64	11.70	11.64	11.80	33,000	386,940	11.726	5.860	5.820	5.850	5.820	5.900	65,995	5.8632	-0.34%
2018-01-02	11.76	11.68	11.76	11.68	11.98	129,500	1,524,560	11.773	5.880	5.840	5.880	5.840	5.990	258,980	5.8868	-0.34%
2017-12-29	11.80	11.78	11.80	11.68	11.92	735,878	8,703,470	11.827	5.900	5.890	5.900	5.840	5.960	1,471,641	5.9141	-1.01%
2017-12-28	11.92	11.82	11.90	11.84	11.92	84,692	1,011,520	11.944	5.960	5.910	5.950	5.920	5.960	169,371	5.9722	-0.33%
2017-12-27	11.96	11.88	11.96	11.80	12.10	596,000	7,135,310	11.972	5.980	5.940	5.980	5.900	6.050	1,191,907	5.9865	0.67%
2017-12-22	11.88	11.84	11.88	11.80	12.14	541,500	6,501,705	12.007	5.940	5.920	5.940	5.900	6.070	1,082,915	6.0039	-1.98%
2017-12-21	12.12	12.00	12.12	11.80	12.20	442,000	5,305,500	12.003	6.060	6.000	6.060	5.900	6.100	883,931	6.0022	-0.16%
2017-12-20	12.14	12.08	12.12	12.00	12.20	507,000	6,142,165	12.115	6.070	6.040	6.060	6.000	6.100	1,013,921	6.0578	-0.33%
2017-12-19	12.18	12.18	12.26	11.88	12.40	280,810	3,390,887	12.075	6.090	6.090	6.130	5.940	6.200	561,576	6.0382	-2.56%
2017-12-18	12.50	12.10	12.50	12.00	12.60	70,000	847,735	12.111	6.250	6.050	6.250	6.000	6.300	139,989	6.0557	7.20%
2017-12-15	11.66	11.66	11.74	11.60	11.74	553,672	6,467,512	11.681	5.830	5.830	5.870	5.800	5.870	1,107,257	5.8410	-0.34%
2017-12-14	11.70	11.70	11.76	11.68	11.76	99,500	1,167,580	11.735	5.850	5.850	5.880	5.840	5.880	198,984	5.8677	-0.51%
2017-12-13	11.76	11.76	11.88	11.58	11.82	690,500	8,080,680	11.703	5.880	5.880	5.940	5.790	5.910	1,380,892	5.8518	-2.00%
2017-12-12	12.00	11.50	12.00	11.74	12.10	40,200	478,316	11.898	6.000	5.750	6.000	5.870	6.050	80,394	5.9497	2.56%
2017-12-11	11.70	11.56	11.70	11.50	11.70	230,500	2,646,720	11.483	5.850	5.780	5.850	5.750	5.850	460,964	5.7417	1.56%
2017-12-08	11.52	11.52	11.54	11.40	11.66	438,000	5,040,996	11.509	5.760	5.760	5.770	5.700	5.830	875,931	5.7550	-0.69%
2017-12-07	11.60	11.50	11.60	11.60	11.60	500	5,800	11.600	5.800	5.750	5.800	5.800	5.800	1,000	5.8005	0.00%
2017-12-06	11.60	11.60	11.64	11.50	11.68	300,500	3,480,966	11.584	5.800	5.800	5.820	5.750	5.840	600,953	5.7924	-0.51%
2017-12-05	11.66	11.66	11.82	11.66	11.84	27,500	321,710	11.699	5.830	5.830	5.910	5.830	5.920	54,996	5.8497	-2.51%
2017-12-04	11.96	11.76	11.96	11.84	11.98	530,500	6,282,727	11.843	5.980	5.880	5.980	5.920	5.990	1,060,917	5.9220	1.01%
2017-12-01	11.84	11.74	11.84	11.76	11.92	31,500	373,340	11.852	5.920	5.870	5.920	5.880	5.960	62,995	5.9265	-0.50%
2017-11-30	11.90	11.90	11.92	11.52	12.26	507,500	6,035,846	11.893	5.950	5.950	5.960	5.760	6.130	1,014,921	5.9471	-1.98%
2017-11-29	12.14	12.10	12.14	12.08	12.36	227,000	2,758,670	12.153	6.070	6.050	6.070	6.040	6.180	453,964	6.0768	0.33%
2017-11-28	12.10	12.08	12.10	12.00	12.40	162,500	1,976,947	12.166	6.050	6.040	6.050	6.000	6.200	324,975	6.0834	0.67%
2017-11-27	12.02	12.00	12.16	12.02	12.24	22,500	271,860	12.083	6.010	6.000	6.080	6.010	6.120	44,996	6.0418	-2.44%
2017-11-24	12.32	12.26	12.32	12.12	12.50	44,500	547,950	12.314	6.160	6.130	6.160	6.060	6.250	88,993	6.1572	-0.96%
2017-11-23	12.44	12.42	12.44	12.24	12.54	44,000	545,660	12.401	6.220	6.210	6.220	6.120	6.270	87,993	6.2012	1.30%
2017-11-22	12.28	12.26	12.28	12.06	12.30	188,500	2,297,313	12.187	6.140	6.130	6.140	6.030	6.150	376,971	6.0941	0.66%
2017-11-21	12.20	12.18	12.20	12.04	12.20	162,500	1,971,620	12.133	6.100	6.090	6.100	6.020	6.100	324,975	6.0670	1.33%
2017-11-20	12.04	12.02	12.04	12.02	12.18	97,874	1,181,312	12.070	6.020	6.010	6.020	6.010	6.090	195,733	6.0353	-0.66%
2017-11-17	12.12	12.06	12.12	12.10	12.28	96,500	1,173,420	12.160	6.060	6.030	6.060	6.050	6.140	192,985	6.0804	-0.66%
2017-11-16	12.20	12.04	12.20	11.98	12.20	265,000	3,182,500	12.009	6.100	6.020	6.100	5.990	6.100	529,959	6.0052	1.67%
2017-11-15	12.00	11.98	12.02	12.00	12.28	97,178	1,169,167	12.031	6.000	5.990	6.010	6.000	6.140	194,341	6.0161	-0.99%
2017-11-14	12.12	12.00	12.12	12.00	12.18	246,500	2,966,870	12.036	6.060	6.000	6.060	6.000	6.090	492,961	6.0185	-1.62%
2017-11-13	12.32	12.12	12.32	11.92	12.44	1,093,500	13,243,071	12.111	6.160	6.060	6.160	5.960	6.220	2,186,829	6.0558	1.82%
2017-11-10	12.10	12.04	12.10	12.10	12.40	474,681	5,776,002	12.168	6.050	6.020	6.050	6.050	6.200	949,288	6.0846	-1.47%
2017-11-09	12.28	12.26	12.38	12.24	12.66	451,096	5,583,209	12.377	6.140	6.130	6.190	6.120	6.330	902,121	6.1890	-2.54%
2017-11-08	12.60	12.44	12.60	12.30	12.60	89,868	1,118,591	12.447	6.300	6.220	6.300	6.150	6.300	179,722	6.2240	0.16%
2017-11-07	12.58	12.56	12.58	12.34	12.64	101,500	1,274,450	12.556	6.290	6.280	6.290	6.170	6.320	202,984	6.2786	0.00%
2017-11-06	12.58	12.54	12.58	12.44	12.88	284,255	3,566,226	12.546	6.290	6.270	6.290	6.220	6.441	568,466	6.2734	-1.10%
2017-11-03	12.72	12.70	12.72	12.40	12.98	76,000	952,260	12.530	6.360	6.350	6.360	6.200	6.491	151,988	6.2654	2.91%
2017-11-02	12.36	12.28	12.36	12.22	12.46	437,500	5,415,333	12.378	6.180	6.140	6.180	6.110	6.230	874,932	6.1894	-0.64%
2017-11-01	12.44	12.40	12.44	12.40	13.00	42,946	535,885	12.478	6.220	6.200	6.220	6.200	6.501	85,885	6.2395	-2.05%
2017-10-31	12.70	12.66	12.70	12.32	12.72	268,500	3,395,570	12.646	6.350	6.330	6.350	6.160	6.360	536,958	6.3237	3.25%
2017-10-30	12.30	12.22	12.30	12.16	12.30	151,000	1,846,150	12.226	6.150	6.110	6.150	6.080	6.150	301,976	6.1136	0.49%
2017-10-27	12.24	12.20	12.24	12.00	12.24	505,500	6,162,927	12.192	6.120	6.100	6.120	6.000	6.120	1,010,921	6.0963	-0.33%
2017-10-26	12.28	12.26	12.28	12.04	12.42	1,283,000	15,728,325	12.259	6.140	6.130	6.140	6.020	6.210	2,565,799	6.1300	1.66%
2017-10-25	12.08	12.02	12.08	11.94	12.12	435,500	5,227,705	12.004	6.040	6.010	6.040	5.970	6.060	870,932	6.0024	0.50%
2017-10-24	12.02	12.00	12.02	12.00	12.36	296,000	3,566,125	12.048	6.010	6.000	6.010	6.000	6.180	591,954	6.0243	-1.64%
2017-10-23	12.22	12.20	12.22	12.18	12.32	526,500	6,423,461	12.200	6.110	6.100	6.110	6.090	6.160	1,052,918	6.1006	2.00%
2017-10-20	11.98	11.92	11.98	11.90	12.30	1,614,500	19,345,785	11.983	5.990	5.960	5.990	5.950	6.150	3,228,747	5.9917	-2.92%
2017-10-19	12.34	12.30	12.34	12.32	13.40	370,384	4,805,062	12.973	6.170	6.150	6.170	6.160	6.701	740,710	6.4871	-8.05%
2017-10-18	13.42	13.38	13.42	13.38	13.68	238,500	3,213,580	13.474	6.711	6.691	6.711	6.691	6.841	476,963	6.7376	-1.90%
2017-10-17	13.68	13.64	13.68	13.56	13.76	148,000	2,024,345	13.678	6.841	6.821	6.841	6.781	6.881	295,977	6.8395	-0.58%
2017-10-16	13.76	13.70	13.76	13.70	13.88	328,000	4,513,140	13.760	6.881	6.851	6.881	6.851	6.941	655,949	6.8803	0.88%
2017-10-13	13.64	13.54	13.64	13.52	13.86	103,500	1,413,385	13.656	6.821	6.771	6.821	6.761	6.931	206,984	6.8285	-1.59%
2017-10-12	13.86	13.80	13.86	13.74	13.88	180,500	2,496,590	13.832	6.931	6.901	6.931	6.871	6.941	360,972	6.9163	1.02%
2017-10-11	13.72	13.68	13.72	13.62	13.80	1,022,000	14,000,930	13.700	6.861	6.841	6.861	6.811	6.901	2,043,840	6.8503	0.15%
2017-10-10	13.70	13.68	13.70	13.50	13.76	282,500	3,872,337	13.707	6.851	6.841	6.851	6.751	6.881	564,956	6.8542	-0.72%
2017-10-09	13.80	13.70	13.80	13.64	13.88	175,000	2,397,087	13.698	6.901	6.851	6.901	6.821	6.941	349,973	6.8494	1.02%
2017-10-06	13.66	13.66	13.90	13.60	13.90	90,000	1,240,490	13.783	6.831	6.831	6.951	6.801	6.951	179,986	6.8922	-1.01%
2017-10-04	13.80	13.70	13.80	13.70	13.90	26,500	365,700	13.800	6.901	6.851	6.901	6.851	6.951	52,996	6.9005	-0.72%
2017-10-03	13.90	13.66	13.90	13.68	13.90	129,374	1,788,868	13.827	6.951	6.831	6.951	6.841	6.951	258,728	6.9141	1.76%
2017-09-29	13.66	13.66	13.72	13.66	13.90	128,500	1,767,820	13.757	6.831	6.831	6.861	6.831	6.951	256,980	6.8792	-1.44%
2017-09-28	13.86	13.74	13.90	13.86	13.86	1,500	20,730	13.820	6.931	6.871	6.951	6.931	6.931	3,000	6.9105	-0.29%
2017-09-27	13.90	13.76	13.90	13.62	14.00	103,500	1,431,420	13.830	6.951	6.881	6.951	6.811	7.001	206,984	6.9156	-1.14%
2017-09-26	14.06	13.86	14.06	13.70	14.08	93,000	1,298,580	13.963	7.031	6.931	7.031	6.851	7.041	185,985	6.9822	-0.14%
2017-09-25	14.08	14.02	14.08	13.90	14.10	877,500	12,304,570	14.022	7.041	7.011	7.041	6.951	7.051	1,754,863	7.0117	0.43%
2017-09-22	14.02	14.00	14.02	14.00	14.02	1,158,500	16,250,590	14.027	7.011	7.001	7.011	7.001	7.011	2,316,819	7.0142	-0.28%
2017-09-21	14.06	14.04	14.06	14.00	14.06	29,500	414,590	14.054	7.031	7.021	7.031	7.001	7.031	58,995	7.0275	-0.14%
2017-09-20	14.08	13.94	14.08	13.92	14.08	340,500	4,755,720	13.967	7.041	6.971	7.041	6.961	7.041	680,947	6.9840	0.28%
2017-09-19	14.04	13.88	14.04	13.74	14.10	192,000	2,697,780	14.051	7.021	6.941	7.021	6.871	7.051	383,970	7.0260	-0.85%
2017-09-18	14.16	14.08	14.16	13.98	14.16	1,318,500	18,464,080	14.004	7.081	7.041	7.081	6.991	7.081	2,636,794	7.0025	0.00%
2017-09-15	14.16	13.98	14.16	13.60	14.16	764,000	10,731,876	14.047	7.081	6.991	7.081	6.801	7.081	1,527,880	7.0240	1.58%
2017-09-14	13.94	13.94	14.02	13.86	14.02	141,000	1,965,150	13.937	6.971	6.971	7.011	6.931	7.011	281,978	6.9692	0.58%
2017-09-13	14.16	14.04	14.16	14.06	14.18	43,236	610,002	14.109	6.931	6.872	6.931	6.882	6.940	88,337	6.9054	0.00%
2017-09-12	14.16	14.00	14.16	14.02	14.18	8,500	119,460	14.054	6.931	6.852	6.931	6.862	6.940	17,367	6.8787	1.00%
2017-09-11	14.02	14.00	14.10	14.00	14.10	59,000	829,870	14.066	6.862	6.852	6.901	6.852	6.901	120,545	6.8843	0.14%
2017-09-08	14.00	13.94	14.00	13.94	14.20	1,126,000	15,764,480	14.000	6.852	6.823	6.852	6.823	6.950	2,300,565	6.8524	-1.41%
2017-09-07	14.20	14.08	14.20	14.02	14.20	147,500	2,079,550	14.099	6.950	6.891	6.950	6.862	6.950	301,362	6.9005	0.00%
2017-09-06	14.20	14.00	14.20	13.88	14.20	218,000	3,056,230	14.019	6.950	6.852	6.950	6.793	6.950	445,402	6.8617	2.16%
2017-09-05	13.90	13.98	14.00	13.90	14.00	51,000	711,520	13.951	6.803	6.842	6.852	6.803	6.852	104,200	6.8284	0.00%
2017-09-04	13.90	13.90	13.94	13.86	14.12	246,000	3,419,835	13.902	6.803	6.803	6.823	6.784	6.911	502,610	6.8042	-1.56%
2017-09-01	14.12	13.90	14.12	13.80	14.12	649,500	9,094,920	14.003	6.911	6.803	6.911	6.754	6.911	1,327,013	6.8537	1.88%
2017-08-31	13.86	13.82	13.88	13.82	13.96	279,500	3,881,694	13.888	6.784	6.764	6.793	6.764	6.833	571,055	6.7974	-0.29%
2017-08-30	13.90	13.88	13.90	13.78	13.90	503,500	6,982,761	13.868	6.803	6.793	6.803	6.745	6.803	1,028,716	6.7878	1.02%
2017-08-29	13.76	13.64	13.78	13.60	13.78	21,000	286,960	13.665	6.735	6.676	6.745	6.656	6.745	42,906	6.6882	-0.29%
2017-08-28	13.80	13.66	13.80	13.70	13.80	993,911	13,622,763	13.706	6.754	6.686	6.754	6.705	6.754	2,030,690	6.7084	0.00%
2017-08-25	13.80	13.76	13.80	13.72	13.80	297,324	4,096,035	13.776	6.754	6.735	6.754	6.715	6.754	607,472	6.7428	0.00%
2017-08-24	13.80	13.76	13.80	13.60	13.80	874,500	11,978,680	13.698	6.754	6.735	6.754	6.656	6.754	1,786,717	6.7043	-0.29%
2017-08-22	13.84	13.82	13.86	13.74	13.86	90,500	1,250,050	13.813	6.774	6.764	6.784	6.725	6.784	184,903	6.7606	0.14%
2017-08-21	13.82	13.80	13.82	13.60	13.82	147,500	2,028,355	13.752	6.764	6.754	6.764	6.656	6.764	301,362	6.7306	0.88%
2017-08-18	13.70	13.68	13.70	13.52	13.78	107,000	1,462,321	13.667	6.705	6.696	6.705	6.617	6.745	218,615	6.6890	0.29%
2017-08-17	13.66	13.64	13.66	13.54	13.66	540,331	7,348,075	13.599	6.686	6.676	6.686	6.627	6.686	1,103,967	6.6561	0.89%
2017-08-16	13.54	13.52	13.54	13.42	13.54	243,000	3,283,345	13.512	6.627	6.617	6.627	6.568	6.627	496,481	6.6132	1.04%
2017-08-15	13.40	13.40	13.50	13.40	13.50	8,500	114,540	13.475	6.559	6.559	6.608	6.559	6.608	17,367	6.5954	-0.59%
2017-08-14	13.48	13.40	13.48	13.34	13.50	222,000	2,978,968	13.419	6.598	6.559	6.598	6.529	6.608	453,575	6.5678	0.15%
2017-08-11	13.46	13.40	13.46	13.40	13.46	21,000	282,330	13.444	6.588	6.559	6.588	6.559	6.588	42,906	6.5802	0.45%
2017-08-10	13.40	13.38	13.40	13.30	13.50	146,120	1,954,447	13.376	6.559	6.549	6.559	6.510	6.608	298,542	6.5466	-0.74%
2017-08-09	13.50	13.40	13.50	13.32	13.50	46,500	623,463	13.408	6.608	6.559	6.608	6.519	6.608	95,006	6.5624	0.90%
2017-08-08	13.38	13.38	13.48	13.36	13.48	217,500	2,912,963	13.393	6.549	6.549	6.598	6.539	6.598	444,381	6.5551	0.00%
2017-08-07	13.38	13.38	13.40	13.34	13.48	121,000	1,621,665	13.402	6.549	6.549	6.559	6.529	6.598	247,219	6.5596	-0.15%
2017-08-04	13.40	13.38	13.40	13.22	13.40	119,000	1,586,680	13.333	6.559	6.549	6.559	6.470	6.559	243,132	6.5260	0.30%
2017-08-03	13.36	13.32	13.36	13.22	13.42	21,500	286,380	13.320	6.539	6.519	6.539	6.470	6.568	43,927	6.5194	-0.15%
2017-08-02	13.38	13.34	13.38	13.32	13.44	44,500	596,770	13.411	6.549	6.529	6.549	6.519	6.578	90,919	6.5637	-0.74%
2017-08-01	13.48	13.40	13.48	13.36	13.76	1,448,000	19,428,511	13.418	6.598	6.559	6.598	6.539	6.735	2,958,453	6.5671	0.90%
2017-07-31	13.36	13.34	13.40	13.34	13.50	99,000	1,327,526	13.409	6.539	6.529	6.559	6.529	6.608	202,270	6.5631	-1.04%
2017-07-28	13.50	13.48	13.50	13.38	13.56	135,000	1,824,051	13.512	6.608	6.598	6.608	6.549	6.637	275,823	6.6131	-0.59%
2017-07-27	13.58	13.56	13.58	13.56	13.70	90,000	1,229,340	13.659	6.647	6.637	6.647	6.637	6.705	183,882	6.6855	-0.73%
2017-07-26	13.68	13.66	13.68	13.62	13.74	116,000	1,589,914	13.706	6.696	6.686	6.696	6.666	6.725	237,003	6.7084	-0.29%
2017-07-25	13.72	13.68	13.72	13.72	13.86	103,500	1,424,770	13.766	6.715	6.696	6.715	6.715	6.784	211,464	6.7376	-0.58%
2017-07-24	13.80	13.76	13.80	13.72	13.84	106,100	1,465,262	13.810	6.754	6.735	6.754	6.715	6.774	216,776	6.7593	-0.29%
2017-07-21	13.84	13.82	13.84	13.80	13.88	747,500	10,345,330	13.840	6.774	6.764	6.774	6.754	6.793	1,527,240	6.7739	0.29%
2017-07-20	13.80	13.78	13.80	13.74	13.90	116,500	1,606,900	13.793	6.754	6.745	6.754	6.725	6.803	238,025	6.7510	-0.72%
2017-07-19	13.90	13.88	13.90	13.82	13.90	1,141,000	15,816,485	13.862	6.803	6.793	6.803	6.764	6.803	2,331,212	6.7847	-0.86%
2017-07-18	14.02	14.00	14.02	13.70	14.02	659,184	9,194,824	13.949	6.862	6.852	6.862	6.705	6.862	1,346,799	6.8272	2.04%
2017-07-17	13.74	13.66	13.74	13.66	13.94	504,500	6,978,080	13.832	6.725	6.686	6.725	6.686	6.823	1,030,759	6.7698	0.73%
2017-07-14	13.64	13.64	13.70	13.64	14.00	598,500	8,226,288	13.745	6.676	6.676	6.705	6.676	6.852	1,222,813	6.7273	-0.44%
2017-07-13	13.70	13.68	13.70	13.58	13.80	436,500	5,978,410	13.696	6.705	6.696	6.705	6.647	6.754	891,826	6.7036	0.00%
2017-07-12	13.70	13.70	13.78	13.62	13.82	354,000	4,865,640	13.745	6.705	6.705	6.745	6.666	6.764	723,268	6.7273	-1.86%
2017-07-11	13.96	13.90	13.96	13.68	14.10	95,000	1,312,790	13.819	6.833	6.803	6.833	6.696	6.901	194,097	6.7636	1.31%
2017-07-10	13.78	13.78	13.88	13.70	13.92	50,786	702,635	13.835	6.745	6.745	6.793	6.705	6.813	103,762	6.7716	-1.01%
2017-07-07	13.92	13.92	14.10	13.82	13.92	4,500	62,430	13.873	6.813	6.813	6.901	6.764	6.813	9,194	6.7902	-1.69%
2017-07-06	14.16	14.16	14.18	14.10	14.20	430,500	6,098,320	14.166	6.931	6.931	6.940	6.901	6.950	879,568	6.9333	-0.14%
2017-07-05	14.18	14.18	14.20	13.98	14.20	459,500	6,476,670	14.095	6.940	6.940	6.950	6.842	6.950	938,818	6.8987	1.00%
2017-07-04	14.04	14.00	14.04	14.00	14.04	66,000	924,510	14.008	6.872	6.852	6.872	6.852	6.872	134,847	6.8560	0.29%
2017-07-03	14.00	14.00	14.02	13.84	14.04	314,736	4,410,428	14.013	6.852	6.852	6.862	6.774	6.872	643,047	6.8586	0.00%
2017-06-30	14.00	13.90	14.00	13.70	14.00	333,275	4,638,737	13.919	6.852	6.803	6.852	6.705	6.852	680,924	6.8124	1.45%
2017-06-29	13.80	13.74	13.82	13.52	13.88	282,500	3,876,960	13.724	6.754	6.725	6.764	6.617	6.793	577,184	6.7170	-0.43%
2017-06-28	13.86	13.86	13.88	12.86	13.88	281,276	3,864,083	13.738	6.784	6.784	6.793	6.294	6.793	574,683	6.7238	1.32%
2017-06-27	13.68	13.66	13.68	13.60	13.68	361,000	4,926,775	13.648	6.696	6.686	6.696	6.656	6.696	737,570	6.6797	0.59%
2017-06-26	13.60	13.60	13.64	13.60	13.66	95,500	1,302,550	13.639	6.656	6.656	6.676	6.656	6.686	195,119	6.6757	-0.29%
2017-06-23	13.64	13.60	13.64	13.60	13.66	177,000	2,412,720	13.631	6.676	6.656	6.676	6.656	6.686	361,634	6.6717	0.59%
2017-06-22	13.56	13.46	13.58	13.44	13.58	269,000	3,656,190	13.592	6.637	6.588	6.647	6.578	6.647	549,602	6.6524	-0.29%
2017-06-21	13.60	13.54	13.60	13.30	13.62	1,043,000	14,158,200	13.575	6.656	6.627	6.656	6.510	6.666	2,130,985	6.6440	1.64%
2017-06-20	13.38	13.38	13.42	13.16	13.48	477,000	6,338,740	13.289	6.549	6.549	6.568	6.441	6.598	974,573	6.5041	1.52%
2017-06-19	13.18	13.16	13.18	12.90	13.18	300,500	3,950,050	13.145	6.451	6.441	6.451	6.314	6.451	613,961	6.4337	0.61%
2017-06-16	13.10	13.06	13.12	12.80	13.12	566,492	7,378,159	13.024	6.412	6.392	6.422	6.265	6.422	1,157,417	6.3747	1.08%
2017-06-15	12.96	12.96	12.98	12.60	13.00	1,174,686	15,201,146	12.941	6.343	6.343	6.353	6.167	6.363	2,400,036	6.3337	-0.31%
2017-06-14	13.00	12.94	13.00	12.48	13.00	77,500	1,002,420	12.935	6.363	6.333	6.363	6.108	6.363	158,343	6.3307	0.15%
2017-06-13	12.98	12.92	12.98	12.88	12.98	114,500	1,480,905	12.934	6.353	6.324	6.353	6.304	6.353	233,938	6.3303	0.46%
2017-06-12	12.92	12.86	12.94	12.62	12.98	346,500	4,474,220	12.913	6.324	6.294	6.333	6.177	6.353	707,945	6.3200	-0.31%
2017-06-09	12.96	12.96	12.98	12.94	13.04	3,528,000	45,660,730	12.942	6.343	6.343	6.353	6.333	6.382	7,208,163	6.3346	-1.22%
2017-06-08	13.12	13.10	13.20	12.96	13.20	753,500	9,988,855	13.257	6.422	6.412	6.461	6.343	6.461	1,539,499	6.4884	-1.94%
2017-06-07	13.38	13.26	13.40	13.12	13.40	337,500	4,444,760	13.170	6.549	6.490	6.559	6.422	6.559	689,556	6.4458	2.29%
2017-06-06	13.08	12.98	13.08	12.96	13.34	517,500	6,791,899	13.124	6.402	6.353	6.402	6.343	6.529	1,057,320	6.4237	-2.10%
2017-06-05	13.36	13.36	13.38	12.94	13.40	421,244	5,559,420	13.198	6.539	6.539	6.549	6.333	6.559	860,656	6.4595	3.73%
2017-06-02	12.88	12.88	13.04	12.74	13.78	869,300	11,477,550	13.203	6.304	6.304	6.382	6.236	6.745	1,776,093	6.4622	-2.42%
2017-06-01	13.20	13.10	13.20	13.10	13.34	874,000	11,556,200	13.222	6.461	6.412	6.461	6.412	6.529	1,785,696	6.4715	-0.45%
2017-05-31	13.26	13.20	13.30	13.20	13.48	565,500	7,488,040	13.242	6.490	6.461	6.510	6.461	6.598	1,155,390	6.4810	-1.19%
2017-05-29	13.42	13.36	13.42	13.36	13.70	65,500	887,130	13.544	6.568	6.539	6.568	6.539	6.705	133,825	6.6290	-1.03%
2017-05-26	13.56	13.54	13.58	13.50	13.86	260,500	3,537,460	13.580	6.637	6.627	6.647	6.608	6.784	532,235	6.6464	0.44%
2017-05-25	13.50	13.48	13.50	13.46	14.00	1,120,000	15,498,639	13.838	6.608	6.598	6.608	6.588	6.852	2,288,306	6.7730	-2.88%
2017-05-24	13.90	13.80	13.90	13.54	14.26	270,500	3,768,450	13.931	6.803	6.754	6.803	6.627	6.979	552,667	6.8187	3.73%
2017-05-23	13.80	13.68	13.80	13.60	13.80	232,000	3,159,030	13.617	6.559	6.502	6.559	6.464	6.559	488,156	6.4714	0.29%
2017-05-22	13.76	13.70	13.76	13.60	14.00	178,700	2,452,641	13.725	6.540	6.511	6.540	6.464	6.654	376,006	6.5229	-1.85%
2017-05-19	14.02	14.00	14.02	14.00	14.22	414,500	5,832,225	14.071	6.663	6.654	6.663	6.654	6.758	872,157	6.6871	-1.13%
2017-05-18	14.18	14.12	14.22	14.12	14.24	224,300	3,180,758	14.181	6.739	6.711	6.758	6.711	6.768	471,954	6.7396	0.00%
2017-05-17	14.18	14.18	14.22	14.18	14.26	96,500	1,373,780	14.236	6.739	6.739	6.758	6.739	6.777	203,047	6.7658	-0.28%
2017-05-16	14.22	14.22	14.24	14.08	14.24	573,000	8,123,240	14.177	6.758	6.758	6.768	6.692	6.768	1,205,660	6.7376	0.99%
2017-05-15	14.08	14.06	14.08	14.02	14.08	284,746	4,003,278	14.059	6.692	6.682	6.692	6.663	6.692	599,140	6.6817	0.00%
2017-05-12	14.08	14.06	14.10	14.02	14.10	111,642	1,569,155	14.055	6.692	6.682	6.701	6.663	6.701	234,908	6.6799	-0.14%
2017-05-11	14.10	14.04	14.06	13.92	14.12	805,697	11,330,186	14.063	6.701	6.673	6.682	6.616	6.711	1,695,282	6.6834	0.71%
2017-05-10	14.00	13.94	14.02	13.62	14.02	1,269,273	17,563,978	13.838	6.654	6.625	6.663	6.473	6.663	2,670,702	6.5765	2.34%
2017-05-09	13.68	13.60	13.68	13.58	13.68	675,500	9,189,960	13.605	6.502	6.464	6.502	6.454	6.502	1,421,332	6.4657	0.15%
2017-05-08	13.66	13.62	13.66	13.60	13.66	465,800	6,346,998	13.626	6.492	6.473	6.492	6.464	6.492	980,099	6.4759	0.00%
2017-05-05	13.66	13.64	13.66	13.60	13.80	563,500	7,711,096	13.684	6.492	6.483	6.492	6.464	6.559	1,185,671	6.5036	-1.16%
2017-05-04	13.82	13.76	13.82	13.66	13.98	411,564	5,687,590	13.820	6.568	6.540	6.568	6.492	6.644	865,980	6.5678	1.62%
2017-05-02	13.60	13.58	13.60	13.50	13.64	197,000	2,669,454	13.551	6.464	6.454	6.464	6.416	6.483	414,511	6.4400	0.59%
2017-04-28	13.52	13.46	13.52	13.44	13.60	979,000	13,241,366	13.525	6.425	6.397	6.425	6.387	6.464	2,059,933	6.4281	0.00%
2017-04-27	13.52	13.40	13.54	13.34	13.68	588,500	7,957,260	13.521	6.425	6.368	6.435	6.340	6.502	1,238,274	6.4261	-0.15%
2017-04-26	13.54	13.50	13.54	13.30	13.66	366,000	4,958,145	13.547	6.435	6.416	6.435	6.321	6.492	770,108	6.4382	0.00%
2017-04-25	13.54	13.52	13.60	13.52	13.64	273,000	3,706,845	13.578	6.435	6.425	6.464	6.425	6.483	574,425	6.4531	-0.15%
2017-04-24	13.56	13.52	13.60	13.40	13.64	393,000	5,333,700	13.572	6.445	6.425	6.464	6.368	6.483	826,919	6.4501	0.44%
2017-04-21	13.50	13.48	13.50	13.22	13.50	208,500	2,790,650	13.384	6.416	6.406	6.416	6.283	6.416	438,709	6.3611	0.90%
2017-04-20	13.38	13.34	13.40	13.18	13.40	675,500	8,969,080	13.278	6.359	6.340	6.368	6.264	6.368	1,421,332	6.3103	1.83%
2017-04-19	13.14	13.14	13.16	13.10	13.20	359,000	4,717,095	13.140	6.245	6.245	6.254	6.226	6.273	755,379	6.2447	0.31%
2017-04-18	13.10	13.08	13.10	13.00	13.28	950,926	12,422,710	13.064	6.226	6.216	6.226	6.178	6.311	2,000,862	6.2087	0.77%
2017-04-13	13.00	12.98	13.00	12.86	13.40	326,080	4,218,161	12.936	6.178	6.169	6.178	6.112	6.368	686,111	6.1479	0.00%
2017-04-12	13.00	12.98	13.00	12.88	13.14	859,500	11,222,080	13.057	6.178	6.169	6.178	6.121	6.245	1,808,490	6.2052	-0.76%
2017-04-11	13.10	13.08	13.10	12.86	13.30	481,000	6,293,920	13.085	6.226	6.216	6.226	6.112	6.321	1,012,081	6.2188	1.39%
2017-04-10	12.92	12.92	12.96	12.86	13.00	24,500	317,440	12.957	6.140	6.140	6.159	6.112	6.178	51,551	6.1578	-0.46%
2017-04-07	12.98	12.98	13.00	12.86	13.00	344,500	4,447,820	12.911	6.169	6.169	6.178	6.112	6.178	724,869	6.1360	0.62%
2017-04-06	12.90	12.90	12.92	12.70	13.00	762,000	9,774,669	12.828	6.131	6.131	6.140	6.036	6.178	1,603,339	6.0964	0.47%
2017-04-05	12.84	12.80	12.84	12.66	13.00	307,500	3,924,450	12.762	6.102	6.083	6.102	6.017	6.178	647,017	6.0655	1.42%
2017-04-03	12.66	12.66	12.72	12.62	12.74	418,500	5,316,290	12.703	6.017	6.017	6.045	5.998	6.055	880,574	6.0373	-1.40%
2017-03-31	12.84	12.76	12.84	12.50	12.84	980,500	12,476,570	12.725	6.102	6.064	6.102	5.941	6.102	2,063,089	6.0475	0.94%
2017-03-30	12.72	12.70	12.74	12.64	12.76	323,000	4,106,330	12.713	6.045	6.036	6.055	6.007	6.064	679,630	6.0420	0.47%
2017-03-29	12.66	12.62	12.68	12.44	12.68	1,366,000	17,226,496	12.611	6.017	5.998	6.026	5.912	6.026	2,874,227	5.9934	0.48%
2017-03-28	12.60	12.60	12.62	12.20	12.80	2,075,000	26,294,618	12.672	5.988	5.988	5.998	5.798	6.083	4,366,047	6.0225	-1.56%
2017-03-27	12.80	12.80	12.84	12.64	12.84	2,267,500	28,918,416	12.753	6.083	6.083	6.102	6.007	6.102	4,771,090	6.0612	0.47%
2017-03-24	12.74	12.78	12.80	12.48	12.84	952,000	12,078,475	12.688	6.055	6.074	6.083	5.931	6.102	2,003,121	6.0298	2.41%
2017-03-23	12.44	12.42	12.44	12.22	12.54	1,652,500	20,402,655	12.347	5.912	5.903	5.912	5.808	5.960	3,477,057	5.8678	1.47%
2017-03-22	12.26	12.26	12.28	12.14	12.34	554,000	6,799,755	12.274	5.827	5.827	5.836	5.770	5.865	1,165,682	5.8333	-1.13%
2017-03-21	12.40	12.38	12.40	11.88	12.46	2,322,614	28,520,970	12.280	5.893	5.884	5.893	5.646	5.922	4,887,057	5.8360	3.16%
2017-03-20	12.02	11.88	12.02	11.54	12.04	817,500	9,730,480	11.903	5.713	5.646	5.713	5.484	5.722	1,720,117	5.6569	4.70%
2017-03-17	11.48	11.46	11.52	11.20	11.66	1,176,373	13,520,841	11.494	5.456	5.446	5.475	5.323	5.542	2,475,229	5.4625	3.42%
2017-03-16	11.10	11.04	11.10	10.88	11.20	178,500	1,966,750	11.018	5.275	5.247	5.275	5.171	5.323	375,585	5.2365	0.91%
2017-03-15	11.00	10.92	11.02	10.90	11.00	717,000	7,809,982	10.893	5.228	5.190	5.237	5.180	5.228	1,508,653	5.1768	1.66%
2017-03-14	10.82	10.82	10.84	10.80	11.04	996,000	10,906,113	10.950	5.142	5.142	5.152	5.133	5.247	2,095,703	5.2040	-1.28%
2017-03-13	10.96	10.90	10.96	10.86	11.20	698,000	7,616,565	10.912	5.209	5.180	5.209	5.161	5.323	1,468,675	5.1860	0.92%
2017-03-10	10.86	10.80	10.90	10.78	11.40	763,000	8,281,890	10.854	5.161	5.133	5.180	5.123	5.418	1,605,443	5.1586	0.37%
2017-03-09	10.82	10.80	10.82	10.70	11.04	192,662	2,083,395	10.814	5.142	5.133	5.142	5.085	5.247	405,384	5.1393	-1.46%
2017-03-08	10.98	10.90	10.98	10.90	11.18	195,000	2,140,690	10.978	5.218	5.180	5.218	5.180	5.313	410,303	5.2173	-0.36%
2017-03-07	11.02	11.00	11.02	10.94	11.26	308,500	3,405,860	11.040	5.237	5.228	5.237	5.199	5.351	649,121	5.2469	0.18%
2017-03-06	11.00	10.98	11.02	10.86	11.10	529,000	5,819,145	11.000	5.228	5.218	5.237	5.161	5.275	1,113,079	5.2280	0.00%
2017-03-03	11.00	10.94	11.00	10.72	11.00	972,500	10,602,660	10.903	5.228	5.199	5.228	5.095	5.228	2,046,256	5.1815	0.55%
2017-03-02	10.94	10.90	10.94	10.80	11.06	239,500	2,609,840	10.897	5.199	5.180	5.199	5.133	5.256	503,937	5.1789	-1.08%
2017-03-01	11.06	11.00	11.06	10.96	11.20	490,500	5,407,050	11.024	5.256	5.228	5.256	5.209	5.323	1,032,070	5.2390	0.36%
2017-02-28	11.02	10.96	11.02	10.72	11.14	792,277	8,698,409	10.979	5.237	5.209	5.237	5.095	5.294	1,667,045	5.2179	2.80%
2017-02-27	10.72	10.70	10.72	10.50	10.76	652,500	6,944,310	10.643	5.095	5.085	5.095	4.990	5.114	1,372,938	5.0580	2.10%
2017-02-24	10.50	10.48	10.50	10.28	10.56	2,961,262	31,042,409	10.483	4.990	4.981	4.990	4.886	5.019	6,230,848	4.9821	1.94%
2017-02-23	10.30	10.30	10.34	10.22	10.88	782,500	8,144,140	10.408	4.895	4.895	4.914	4.857	5.171	1,646,473	4.9464	-3.56%
2017-02-22	10.68	10.68	10.70	10.64	10.92	563,500	6,031,030	10.703	5.076	5.076	5.085	5.057	5.190	1,185,671	5.0866	-1.11%
2017-02-21	10.80	10.76	10.84	10.64	10.98	237,500	2,551,550	10.743	5.133	5.114	5.152	5.057	5.218	499,728	5.1059	0.19%
2017-02-20	10.78	10.74	10.78	10.72	11.00	318,500	3,460,650	10.866	5.123	5.104	5.123	5.095	5.228	670,162	5.1639	-1.46%
2017-02-17	10.94	10.94	11.00	10.90	11.24	416,324	4,559,693	10.952	5.199	5.199	5.228	5.180	5.342	875,995	5.2052	-0.55%
2017-02-16	11.00	10.98	11.02	10.96	11.18	488,324	5,373,267	11.004	5.228	5.218	5.237	5.209	5.313	1,027,492	5.2295	-1.08%
2017-02-15	11.12	11.08	11.12	10.98	11.20	582,780	6,471,755	11.105	5.285	5.266	5.285	5.218	5.323	1,226,239	5.2777	1.28%
2017-02-14	10.98	10.98	11.00	10.90	11.48	874,000	9,683,104	11.079	5.218	5.218	5.228	5.180	5.456	1,839,000	5.2654	-3.68%
2017-02-13	11.40	11.38	11.40	11.36	11.70	194,500	2,223,050	11.430	5.418	5.408	5.418	5.399	5.561	409,251	5.4320	-1.04%
2017-02-10	11.52	11.50	11.52	11.46	11.70	594,500	6,860,340	11.540	5.475	5.465	5.475	5.446	5.561	1,250,899	5.4843	-1.54%
2017-02-09	11.70	11.68	11.70	11.68	11.74	286,500	3,350,680	11.695	5.561	5.551	5.561	5.551	5.580	602,830	5.5582	0.17%
2017-02-08	11.68	11.68	11.70	11.64	11.74	133,500	1,562,605	11.705	5.551	5.551	5.561	5.532	5.580	280,900	5.5629	-0.51%
2017-02-07	11.74	11.68	11.74	11.64	11.78	188,000	2,199,830	11.701	5.580	5.551	5.580	5.532	5.599	395,574	5.5611	0.34%
2017-02-06	11.70	11.70	11.74	11.66	11.80	120,081	1,407,527	11.722	5.561	5.561	5.580	5.542	5.608	252,665	5.5707	0.17%
2017-02-03	11.68	11.68	11.72	11.58	11.86	1,287,832	15,105,140	11.729	5.551	5.551	5.570	5.503	5.637	2,709,752	5.5744	-1.02%
2017-02-02	11.80	11.76	11.80	11.76	11.96	129,450	1,529,992	11.819	5.608	5.589	5.608	5.589	5.684	272,378	5.6172	-1.67%
2017-02-01	12.00	11.96	12.00	11.92	12.50	181,618	2,186,585	12.040	5.703	5.684	5.703	5.665	5.941	382,146	5.7219	1.18%
2017-01-27	11.86	11.84	11.92	11.80	12.10	1,106,000	13,208,789	11.943	5.637	5.627	5.665	5.608	5.751	2,327,156	5.6759	0.85%
2017-01-26	11.76	11.76	11.88	11.76	12.00	1,957,581	23,198,255	11.851	5.589	5.589	5.646	5.589	5.703	4,118,984	5.6320	-1.01%
2017-01-25	11.88	11.84	11.96	11.84	12.26	877,000	10,496,720	11.969	5.646	5.627	5.684	5.627	5.827	1,845,313	5.6883	-1.49%
2017-01-24	12.06	12.04	12.10	12.04	12.28	235,500	2,849,800	12.101	5.732	5.722	5.751	5.722	5.836	495,520	5.7511	-0.99%
2017-01-23	12.18	12.06	12.20	12.08	12.50	327,500	3,972,285	12.129	5.789	5.732	5.798	5.741	5.941	689,099	5.7645	0.00%
2017-01-20	12.18	12.16	12.18	12.16	12.30	526,500	6,424,870	12.203	5.789	5.779	5.789	5.779	5.846	1,107,819	5.7996	-0.49%
2017-01-19	12.24	12.24	12.30	12.20	12.36	58,000	711,915	12.274	5.817	5.817	5.846	5.798	5.874	122,039	5.8335	0.16%
2017-01-18	12.22	12.22	12.24	12.22	12.38	459,000	5,622,880	12.250	5.808	5.808	5.817	5.808	5.884	965,791	5.8220	-0.65%
2017-01-17	12.30	12.22	12.34	12.22	12.48	761,000	9,354,120	12.292	5.846	5.808	5.865	5.808	5.931	1,601,235	5.8418	-0.81%
2017-01-16	12.40	12.38	12.40	12.36	12.54	398,000	4,940,340	12.413	5.893	5.884	5.893	5.874	5.960	837,439	5.8993	-0.64%
2017-01-13	12.48	12.46	12.48	12.42	12.56	492,500	6,154,265	12.496	5.931	5.922	5.931	5.903	5.969	1,036,279	5.9388	0.00%
2017-01-12	12.48	12.46	12.50	12.44	12.76	567,736	7,122,836	12.546	5.931	5.922	5.941	5.912	6.064	1,194,584	5.9626	-1.73%
2017-01-11	12.70	12.68	12.70	12.68	12.98	751,000	9,620,225	12.810	6.036	6.026	6.036	6.026	6.169	1,580,193	6.0880	-1.55%
2017-01-10	12.90	12.88	12.90	12.86	13.00	501,500	6,472,093	12.906	6.131	6.121	6.131	6.112	6.178	1,055,216	6.1334	0.00%
2017-01-09	12.90	12.90	12.92	12.90	13.10	218,498	2,833,019	12.966	6.131	6.131	6.140	6.131	6.226	459,746	6.1621	-1.83%
2017-01-06	13.14	13.12	13.16	13.04	13.20	138,000	1,808,400	13.104	6.245	6.235	6.254	6.197	6.273	290,368	6.2279	0.61%
2017-01-05	13.06	13.04	13.08	13.06	13.28	715,000	9,404,680	13.153	6.207	6.197	6.216	6.207	6.311	1,504,445	6.2513	0.00%
2017-01-04	13.06	13.00	13.06	13.02	13.16	57,500	752,680	13.090	6.207	6.178	6.207	6.188	6.254	120,987	6.2212	0.15%
2017-01-03	13.04	12.96	13.04	12.50	13.04	184,998	2,401,043	12.979	6.197	6.159	6.197	5.941	6.197	389,258	6.1683	4.32%
2016-12-30	12.50	12.48	12.50	12.46	13.26	202,000	2,549,870	12.623	5.941	5.931	5.941	5.922	6.302	425,032	5.9992	-2.19%
2016-12-29	12.78	12.74	12.88	12.72	12.90	28,000	358,310	12.797	6.074	6.055	6.121	6.045	6.131	58,915	6.0818	-1.39%
2016-12-28	12.96	12.82	13.00	12.76	13.36	646,000	8,397,010	12.999	6.159	6.093	6.178	6.064	6.349	1,359,261	6.1776	-2.11%
2016-12-23	13.24	13.20	13.26	13.20	13.40	180,956	2,398,500	13.255	6.292	6.273	6.302	6.273	6.368	380,753	6.2994	0.00%
2016-12-22	13.24	13.22	13.24	13.18	13.28	64,000	847,170	13.237	6.292	6.283	6.292	6.264	6.311	134,664	6.2910	-0.30%
2016-12-21	13.28	13.26	13.32	13.18	13.32	70,966	941,175	13.262	6.311	6.302	6.330	6.264	6.330	149,321	6.3030	-0.15%
2016-12-20	13.30	13.22	13.30	13.22	13.32	233,000	3,093,750	13.278	6.321	6.283	6.321	6.283	6.330	490,260	6.3104	0.61%
2016-12-19	13.22	13.20	13.30	13.20	13.48	120,118	1,601,632	13.334	6.283	6.273	6.321	6.273	6.406	252,743	6.3370	-1.93%
2016-12-16	13.48	13.46	13.48	13.38	13.50	601,810	8,109,128	13.475	6.406	6.397	6.406	6.359	6.416	1,266,280	6.4039	0.60%
2016-12-15	13.40	13.40	13.44	13.10	13.48	378,000	5,062,055	13.392	6.368	6.368	6.387	6.226	6.406	795,357	6.3645	0.75%
2016-12-14	13.30	13.30	13.40	13.16	13.40	356,450	4,734,730	13.283	6.321	6.321	6.368	6.254	6.368	750,013	6.3129	1.84%
2016-12-13	13.06	13.04	13.18	12.98	13.18	558,500	7,272,840	13.022	6.207	6.197	6.264	6.169	6.264	1,175,151	6.1889	0.00%
2016-12-12	13.06	13.04	13.12	13.00	13.40	157,000	2,063,800	13.145	6.207	6.197	6.235	6.178	6.368	330,347	6.2474	-1.21%
2016-12-09	13.22	13.22	13.26	13.20	13.36	220,974	2,927,294	13.247	6.283	6.283	6.302	6.273	6.349	464,956	6.2959	-1.20%
2016-12-08	13.38	13.36	13.38	13.30	13.46	39,060	522,427	13.375	6.359	6.349	6.359	6.321	6.397	82,187	6.3566	-0.30%
2016-12-07	13.42	13.34	13.42	13.38	13.48	131,500	1,764,640	13.419	6.378	6.340	6.378	6.359	6.406	276,692	6.3776	0.60%
2016-12-06	13.34	13.22	13.38	13.22	13.46	141,725	1,890,689	13.341	6.340	6.283	6.359	6.283	6.397	298,206	6.3402	-0.60%
2016-12-05	13.42	13.26	13.42	13.26	13.48	52,500	703,280	13.396	6.378	6.302	6.378	6.302	6.406	110,466	6.3665	0.30%
2016-12-02	13.38	13.28	13.42	13.10	13.46	192,500	2,545,305	13.222	6.359	6.311	6.378	6.226	6.397	405,043	6.2840	2.76%
2016-12-01	13.02	12.98	13.06	12.98	13.36	552,500	7,250,290	13.123	6.188	6.169	6.207	6.169	6.349	1,162,526	6.2367	-0.91%
2016-11-30	13.14	13.14	13.16	13.10	13.72	299,500	4,010,105	13.389	6.245	6.245	6.254	6.226	6.521	630,184	6.3634	-2.38%
2016-11-29	13.46	13.46	13.50	13.40	13.78	279,736	3,782,865	13.523	6.397	6.397	6.416	6.368	6.549	588,598	6.4269	-0.59%
2016-11-28	13.54	13.54	13.56	13.34	13.78	128,500	1,732,779	13.485	6.435	6.435	6.445	6.340	6.549	270,379	6.4087	2.27%
2016-11-25	13.24	13.20	13.26	13.20	13.64	102,300	1,360,938	13.303	6.292	6.273	6.302	6.273	6.483	215,251	6.3226	-3.07%
2016-11-24	13.66	13.58	13.66	13.56	13.78	326,500	4,459,770	13.659	6.492	6.454	6.492	6.445	6.549	686,995	6.4917	0.00%
2016-11-23	13.66	13.64	13.66	13.50	14.00	364,615	4,999,847	13.713	6.492	6.483	6.492	6.416	6.654	767,193	6.5171	1.19%
2016-11-22	13.50	13.48	13.50	13.38	13.60	335,388	4,524,552	13.491	6.416	6.406	6.416	6.359	6.464	705,696	6.4115	1.05%
2016-11-21	13.36	13.26	13.36	13.08	13.70	237,000	3,184,480	13.437	6.349	6.302	6.349	6.216	6.511	498,676	6.3859	2.93%
2016-11-18	12.98	12.94	13.00	12.94	13.40	155,000	2,050,500	13.229	6.169	6.150	6.178	6.150	6.368	326,138	6.2872	-1.96%
2016-11-17	13.24	13.20	13.26	13.08	13.64	272,000	3,618,150	13.302	6.292	6.273	6.302	6.216	6.483	572,320	6.3219	1.85%
2016-11-16	13.00	13.00	13.02	13.00	13.52	371,000	4,884,450	13.166	6.178	6.178	6.188	6.178	6.425	780,628	6.2571	-2.99%
2016-11-15	13.40	13.40	13.42	13.14	13.48	159,000	2,133,080	13.416	6.368	6.368	6.378	6.245	6.406	334,555	6.3759	-3.04%
2016-11-14	13.82	13.76	13.82	13.76	13.84	105,500	1,454,620	13.788	6.568	6.540	6.568	6.540	6.578	221,985	6.5528	0.88%
2016-11-11	13.70	13.64	13.70	13.62	13.96	37,500	515,504	13.747	6.511	6.483	6.511	6.473	6.635	78,904	6.5333	1.18%
2016-11-10	13.54	13.48	13.54	13.50	14.00	228,500	3,105,670	13.592	6.435	6.406	6.435	6.416	6.654	480,791	6.4595	-1.88%
2016-11-09	13.80	13.78	13.80	13.76	14.18	695,000	9,684,819	13.935	6.559	6.549	6.559	6.540	6.739	1,462,363	6.6227	-0.86%
2016-11-08	13.92	13.82	13.92	13.82	13.92	3,000	41,710	13.903	6.616	6.568	6.616	6.568	6.616	6,312	6.6077	0.72%
2016-11-07	13.82	13.76	13.84	13.50	14.08	244,000	3,354,370	13.747	6.568	6.540	6.578	6.416	6.692	513,405	6.5336	2.07%
2016-11-04	13.54	13.52	13.54	13.16	13.60	73,000	976,650	13.379	6.435	6.425	6.435	6.254	6.464	153,601	6.3584	-0.73%
2016-11-03	13.64	13.62	13.64	12.96	13.88	49,615	672,598	13.556	6.483	6.473	6.483	6.159	6.597	104,396	6.4428	4.92%
2016-11-02	13.00	13.00	13.06	12.98	13.32	99,000	1,296,830	13.099	6.178	6.178	6.207	6.169	6.330	208,308	6.2255	-2.55%
2016-11-01	13.34	13.32	13.34	13.32	13.46	451,556	6,062,875	13.427	6.340	6.330	6.340	6.330	6.397	950,128	6.3811	-0.89%
2016-10-31	13.46	13.40	13.46	13.32	13.48	73,218	984,234	13.443	6.397	6.368	6.397	6.330	6.406	154,059	6.3887	0.60%
2016-10-28	13.38	13.36	13.40	13.20	13.50	671,500	8,992,600	13.392	6.359	6.349	6.368	6.273	6.416	1,412,916	6.3646	0.00%
2016-10-27	13.38	13.36	13.38	13.30	13.76	201,500	2,715,545	13.477	6.359	6.349	6.359	6.321	6.540	423,980	6.4049	-2.76%
2016-10-26	13.76	13.74	13.76	13.74	14.00	288,500	4,032,892	13.979	6.540	6.530	6.540	6.530	6.654	607,038	6.6436	-1.71%
2016-10-25	14.00	13.98	14.10	13.98	14.32	668,000	9,470,403	14.177	6.654	6.644	6.701	6.644	6.806	1,405,552	6.7379	-2.37%
2016-10-24	14.34	14.32	14.40	14.20	14.44	700,500	10,068,610	14.374	6.815	6.806	6.844	6.749	6.863	1,473,935	6.8311	0.28%
2016-10-20	14.30	14.26	14.30	14.22	14.36	918,500	13,125,883	14.291	6.796	6.777	6.796	6.758	6.825	1,932,633	6.7917	-0.42%
2016-10-19	14.36	14.34	14.36	13.74	14.36	1,071,000	15,089,430	14.089	6.825	6.815	6.825	6.530	6.825	2,253,512	6.6960	4.51%
2016-10-18	13.74	13.72	13.74	13.64	13.76	388,942	5,314,891	13.665	6.530	6.521	6.530	6.483	6.540	818,380	6.4944	0.73%
2016-10-17	13.64	13.62	13.64	13.58	13.66	149,615	2,038,870	13.627	6.483	6.473	6.483	6.454	6.492	314,808	6.4766	0.29%
2016-10-14	13.60	13.58	13.60	13.58	13.64	682,500	9,300,444	13.627	6.464	6.454	6.464	6.454	6.483	1,436,061	6.4764	-0.44%
2016-10-13	13.66	13.58	13.66	13.54	13.78	117,500	1,598,205	13.602	6.492	6.454	6.492	6.435	6.549	247,234	6.4643	-0.58%
2016-10-12	13.74	13.72	13.74	13.60	13.80	116,500	1,600,320	13.737	6.530	6.521	6.530	6.464	6.559	245,130	6.5285	0.15%
2016-10-11	13.72	13.70	13.72	13.70	13.82	407,000	5,602,120	13.764	6.521	6.511	6.521	6.511	6.568	856,376	6.5417	0.15%
2016-10-07	13.70	13.68	13.70	13.48	13.80	731,500	9,978,640	13.641	6.511	6.502	6.511	6.406	6.559	1,539,163	6.4832	1.78%
2016-10-06	13.46	13.42	13.46	12.70	13.58	598,500	7,969,280	13.315	6.397	6.378	6.397	6.036	6.454	1,259,315	6.3283	1.66%
2016-10-05	13.24	13.20	13.32	13.20	13.46	231,118	3,076,749	13.313	6.292	6.273	6.330	6.273	6.397	486,300	6.3269	-1.05%
2016-10-04	13.38	13.34	13.38	13.34	13.40	26,500	354,250	13.368	6.359	6.340	6.359	6.340	6.368	55,759	6.3532	-0.30%
2016-10-03	13.42	13.36	13.42	13.30	13.46	88,500	1,186,650	13.409	6.378	6.349	6.378	6.321	6.397	186,215	6.3725	1.51%
2016-09-30	13.22	13.18	13.26	12.82	13.36	363,000	4,768,090	13.135	6.283	6.264	6.302	6.093	6.349	763,795	6.2426	-2.07%
2016-09-29	13.50	13.44	13.50	13.24	13.50	585,500	7,868,580	13.439	6.416	6.387	6.416	6.292	6.416	1,231,962	6.3870	2.43%
2016-09-28	13.48	13.48	13.54	13.16	13.80	424,780	5,730,401	13.490	6.264	6.264	6.292	6.115	6.413	914,132	6.2687	2.12%
2016-09-27	13.20	13.14	13.20	13.02	13.30	249,000	3,287,090	13.201	6.134	6.106	6.134	6.050	6.180	535,851	6.1343	-0.30%
2016-09-26	13.24	13.22	13.24	13.16	13.32	164,500	2,177,895	13.240	6.152	6.143	6.152	6.115	6.190	354,006	6.1521	-0.60%
2016-09-23	13.32	13.30	13.32	13.30	13.50	371,000	4,945,570	13.330	6.190	6.180	6.190	6.180	6.273	798,397	6.1944	-0.45%
2016-09-22	13.38	13.36	13.38	13.28	13.48	224,000	2,997,115	13.380	6.217	6.208	6.217	6.171	6.264	482,051	6.2174	0.75%
2016-09-21	13.28	13.26	13.28	13.24	13.38	598,500	7,931,939	13.253	6.171	6.162	6.171	6.152	6.217	1,287,980	6.1584	0.30%
2016-09-20	13.24	13.14	13.24	13.12	13.26	596,500	7,882,110	13.214	6.152	6.106	6.152	6.097	6.162	1,283,676	6.1403	0.30%
2016-09-19	13.20	13.18	13.20	13.00	13.20	540,000	7,108,895	13.165	6.134	6.124	6.134	6.041	6.134	1,162,087	6.1174	0.61%
2016-09-15	13.12	13.12	13.16	13.08	13.28	383,000	5,036,114	13.149	6.097	6.097	6.115	6.078	6.171	824,221	6.1102	-0.76%
2016-09-14	13.22	13.20	13.22	13.00	13.30	651,000	8,610,035	13.226	6.143	6.134	6.143	6.041	6.180	1,400,960	6.1458	1.54%
2016-09-13	13.02	13.00	13.02	12.70	13.10	920,500	11,938,550	12.970	6.050	6.041	6.050	5.901	6.087	1,980,928	6.0267	3.17%
2016-09-12	12.62	12.62	12.64	12.56	12.80	214,000	2,704,750	12.639	5.864	5.864	5.874	5.836	5.948	460,531	5.8731	-1.87%
2016-09-09	12.86	12.78	12.86	12.48	13.00	786,615	9,977,121	12.684	5.976	5.939	5.976	5.799	6.041	1,692,805	5.8938	2.06%
2016-09-08	12.60	12.58	12.60	12.48	12.60	471,058	5,904,428	12.534	5.855	5.846	5.855	5.799	5.855	1,013,723	5.8245	0.16%
2016-09-07	12.58	12.56	12.60	12.48	12.74	1,402,000	17,601,365	12.555	5.846	5.836	5.855	5.799	5.920	3,017,122	5.8338	-0.16%
2016-09-06	12.60	12.56	12.60	12.38	12.60	303,000	3,796,990	12.531	5.855	5.836	5.855	5.753	5.855	652,060	5.8231	1.12%
2016-09-05	12.46	12.46	12.48	12.32	12.72	2,405,000	29,913,730	12.438	5.790	5.790	5.799	5.725	5.911	5,175,590	5.7798	-0.80%
2016-09-02	12.56	12.52	12.56	12.34	12.56	2,176,500	26,972,350	12.393	5.836	5.818	5.836	5.734	5.836	4,683,855	5.7586	1.62%
2016-09-01	12.36	12.34	12.36	12.28	12.46	597,674	7,390,196	12.365	5.743	5.734	5.743	5.706	5.790	1,286,202	5.7458	0.16%
2016-08-31	12.34	12.30	12.38	12.26	12.58	1,241,500	15,332,807	12.350	5.734	5.716	5.753	5.697	5.846	2,671,724	5.7389	-1.91%
2016-08-30	12.58	12.48	12.56	12.12	12.60	2,294,500	28,565,401	12.450	5.846	5.799	5.836	5.632	5.855	4,937,793	5.7851	2.28%
2016-08-29	12.30	12.30	12.36	11.30	13.20	2,108,500	25,546,545	12.116	5.716	5.716	5.743	5.251	6.134	4,537,519	5.6301	8.85%
2016-08-26	11.30	11.26	11.30	10.72	11.50	2,623,000	28,610,760	10.908	5.251	5.232	5.251	4.981	5.344	5,644,729	5.0686	4.82%
2016-08-25	10.78	10.76	10.78	10.74	11.02	1,598,500	17,419,165	10.897	5.009	5.000	5.009	4.991	5.121	3,439,992	5.0637	-3.23%
2016-08-24	11.14	11.12	11.14	10.98	11.30	788,000	8,738,505	11.090	5.177	5.167	5.177	5.102	5.251	1,695,786	5.1531	-1.42%
2016-08-23	11.30	11.32	11.38	11.30	11.62	1,794,500	20,528,980	11.440	5.251	5.260	5.288	5.251	5.400	3,861,787	5.3159	-3.75%
2016-08-22	11.74	11.70	11.74	11.66	12.06	613,000	7,207,550	11.758	5.455	5.437	5.455	5.418	5.604	1,319,184	5.4636	-2.17%
2016-08-19	12.00	11.92	12.00	11.90	12.20	1,859,500	22,321,810	12.004	5.576	5.539	5.576	5.530	5.669	4,001,667	5.5781	-0.17%
2016-08-18	12.02	12.00	12.02	11.92	12.14	834,500	10,011,620	11.997	5.585	5.576	5.585	5.539	5.641	1,795,855	5.5749	-0.66%
2016-08-17	12.10	12.04	12.10	11.88	12.16	1,681,500	20,162,591	11.991	5.623	5.595	5.623	5.520	5.651	3,618,609	5.5719	1.00%
2016-08-16	11.98	11.96	11.98	11.82	12.06	3,325,500	39,772,490	11.960	5.567	5.558	5.567	5.493	5.604	7,156,518	5.5575	-0.83%
2016-08-15	12.08	12.00	12.10	11.80	13.18	5,946,000	73,578,524	12.375	5.613	5.576	5.623	5.483	6.124	12,795,867	5.7502	-7.36%
2016-08-12	13.04	13.02	13.04	13.02	13.32	1,071,500	14,263,865	13.312	6.059	6.050	6.059	6.050	6.190	2,305,882	6.1859	-2.98%
2016-08-11	13.44	13.34	13.46	13.20	13.52	983,000	13,135,240	13.362	6.245	6.199	6.255	6.134	6.282	2,115,428	6.2093	-0.44%
2016-08-10	13.50	13.50	13.52	13.22	13.70	856,115	11,545,998	13.487	6.273	6.273	6.282	6.143	6.366	1,842,370	6.2669	-1.89%
2016-08-09	13.76	13.76	13.78	13.56	13.78	340,500	4,651,850	13.662	6.394	6.394	6.403	6.301	6.403	732,760	6.3484	0.44%
2016-08-08	13.70	13.64	13.70	13.60	13.70	278,000	3,791,360	13.638	6.366	6.338	6.366	6.320	6.366	598,260	6.3373	0.74%
2016-08-05	13.60	13.54	13.60	13.22	13.60	753,500	10,124,980	13.437	6.320	6.292	6.320	6.143	6.320	1,621,542	6.2440	1.95%
2016-08-04	13.34	13.32	13.34	13.16	13.46	726,500	9,632,797	13.259	6.199	6.190	6.199	6.115	6.255	1,563,437	6.1613	1.68%
2016-08-03	13.12	13.12	13.14	13.12	13.22	1,134,320	14,893,630	13.130	6.097	6.097	6.106	6.097	6.143	2,441,071	6.1013	0.00%
2016-08-01	13.12	13.10	13.12	13.08	13.44	945,500	12,559,655	13.284	6.097	6.087	6.097	6.078	6.245	2,034,728	6.1726	-1.20%
2016-07-29	13.28	13.20	13.28	13.20	13.38	123,500	1,639,535	13.276	6.171	6.134	6.171	6.134	6.217	265,774	6.1689	0.15%
2016-07-28	13.26	13.24	13.26	13.10	13.48	977,674	12,944,196	13.240	6.162	6.152	6.162	6.087	6.264	2,103,967	6.1523	0.00%
2016-07-27	13.26	13.22	13.26	12.98	13.30	1,528,000	20,083,025	13.143	6.162	6.143	6.162	6.032	6.180	3,288,275	6.1075	0.91%
2016-07-26	13.14	13.08	13.16	13.02	13.46	235,500	3,102,540	13.174	6.106	6.078	6.115	6.050	6.255	506,799	6.1218	0.46%
2016-07-25	13.08	13.00	13.06	12.98	13.20	2,445,000	32,018,945	13.096	6.078	6.041	6.069	6.032	6.134	5,261,671	6.0853	-2.10%
2016-07-22	13.36	13.32	13.36	13.26	13.48	313,500	4,168,755	13.298	6.208	6.190	6.208	6.162	6.264	674,656	6.1791	-0.15%
2016-07-21	13.38	13.36	13.38	13.38	13.50	196,670	2,636,400	13.405	6.217	6.208	6.217	6.217	6.273	423,236	6.2291	-0.89%
2016-07-20	13.50	13.48	13.50	13.28	13.86	1,544,500	20,666,070	13.380	6.273	6.264	6.273	6.171	6.440	3,323,783	6.2176	0.75%
2016-07-19	13.40	13.38	13.40	13.36	13.68	2,192,500	29,390,460	13.405	6.227	6.217	6.227	6.208	6.357	4,718,288	6.2291	-1.18%
2016-07-18	13.56	13.54	13.56	13.50	13.58	163,500	2,212,370	13.531	6.301	6.292	6.301	6.273	6.310	351,854	6.2877	0.00%
2016-07-15	13.56	13.52	13.56	13.50	13.60	3,246,500	43,993,410	13.551	6.301	6.282	6.301	6.273	6.320	6,986,509	6.2969	-0.15%
2016-07-14	13.58	13.56	13.58	13.48	13.60	1,346,300	18,219,676	13.533	6.310	6.301	6.310	6.264	6.320	2,897,255	6.2886	0.30%
2016-07-13	13.54	13.52	13.54	13.50	13.74	1,681,510	22,767,894	13.540	6.292	6.282	6.292	6.273	6.385	3,618,631	6.2919	-1.17%
2016-07-12	13.70	13.66	13.70	13.62	13.78	144,500	1,978,160	13.690	6.366	6.348	6.366	6.329	6.403	310,966	6.3613	-0.87%
2016-07-11	13.82	13.80	13.86	13.70	13.86	431,500	5,946,500	13.781	6.422	6.413	6.440	6.366	6.440	928,593	6.4038	1.02%
2016-07-08	13.68	13.68	13.76	13.62	13.88	112,262	1,542,067	13.736	6.357	6.357	6.394	6.329	6.450	241,589	6.3830	-0.44%
2016-07-07	13.74	13.72	13.74	13.72	13.90	514,500	7,091,236	13.783	6.385	6.375	6.385	6.375	6.459	1,107,210	6.4046	0.88%
2016-07-06	13.62	13.56	13.62	13.54	13.90	1,396,000	19,075,950	13.665	6.329	6.301	6.329	6.292	6.459	3,004,210	6.3497	0.15%
2016-07-05	13.60	13.58	13.60	13.54	13.92	1,089,000	14,928,900	13.709	6.320	6.310	6.320	6.292	6.468	2,343,542	6.3702	-1.31%
2016-07-04	13.78	13.64	13.78	13.62	14.00	358,000	4,937,380	13.792	6.403	6.338	6.403	6.329	6.506	770,421	6.4087	0.44%
2016-06-30	13.72	13.68	13.70	13.70	14.00	1,022,956	14,178,206	13.860	6.375	6.357	6.366	6.366	6.506	2,201,414	6.4405	-0.87%
2016-06-29	13.84	13.82	13.94	13.70	14.10	873,500	11,978,088	13.713	6.431	6.422	6.478	6.366	6.552	1,879,783	6.3721	1.91%
2016-06-28	13.58	13.56	13.58	13.48	13.78	269,500	3,646,213	13.530	6.310	6.301	6.310	6.264	6.403	579,967	6.2869	-0.73%
2016-06-27	13.68	13.66	13.68	13.40	13.80	591,390	8,049,192	13.611	6.357	6.348	6.357	6.227	6.413	1,272,679	6.3246	-0.73%
2016-06-24	13.78	13.78	13.80	13.62	13.92	419,500	5,777,892	13.773	6.403	6.403	6.413	6.329	6.468	902,769	6.4002	0.15%
2016-06-23	13.76	13.76	13.78	13.68	14.00	1,224,000	16,883,570	13.794	6.394	6.394	6.403	6.357	6.506	2,634,063	6.4097	0.58%
2016-06-22	13.68	13.66	13.68	13.52	14.10	1,259,000	17,335,220	13.769	6.357	6.348	6.357	6.282	6.552	2,709,384	6.3982	-0.87%
2016-06-21	13.80	13.80	13.82	13.02	14.02	2,855,503	38,534,184	13.495	6.413	6.413	6.422	6.050	6.515	6,145,078	6.2707	4.55%
2016-06-20	13.20	13.20	13.22	12.44	15.02	5,742,558	74,431,069	12.961	6.134	6.134	6.143	5.781	6.980	12,358,057	6.0229	-15.06%
2016-06-17	15.54	15.48	15.62	15.48	18.00	1,718,377	28,175,291	16.397	7.221	7.193	7.258	7.193	8.364	3,697,969	7.6191	-16.45%
2016-06-16	18.60	18.52	18.60	18.50	19.18	53,698	1,006,392	18.742	8.643	8.606	8.643	8.597	8.913	115,559	8.7089	-3.02%
2016-06-15	19.18	18.82	19.18	-	-	0	0	-	8.913	8.745	8.913	-	-	0	-	0.00%
2016-06-14	19.18	19.18	19.20	18.86	19.26	1,072,302	20,507,628	19.125	8.913	8.913	8.922	8.764	8.950	2,307,607	8.8870	-0.21%
2016-06-13	19.22	19.22	19.24	19.10	19.30	1,104,625	21,294,717	19.278	8.931	8.931	8.940	8.875	8.968	2,377,167	8.9580	-0.72%
2016-06-10	19.36	19.34	19.36	19.00	19.50	662,892	12,784,494	19.286	8.996	8.987	8.996	8.829	9.061	1,426,552	8.9618	1.89%
2016-06-08	19.00	18.90	19.00	18.82	19.04	1,034,558	19,677,814	19.021	8.829	8.782	8.829	8.745	8.848	2,226,382	8.8385	0.42%
2016-06-07	18.92	18.88	18.92	18.80	18.96	253,192	4,781,624	18.885	8.792	8.773	8.792	8.736	8.810	544,872	8.7757	0.64%
2016-06-06	18.80	18.80	18.84	18.80	18.84	47,000	883,850	18.805	8.736	8.736	8.755	8.736	8.755	101,145	8.7385	-1.05%
2016-06-03	19.00	18.98	19.00	18.94	19.16	210,000	3,996,435	19.031	8.829	8.820	8.829	8.801	8.903	451,923	8.8432	-0.31%
2016-06-02	19.06	19.04	19.10	18.84	19.30	522,314	9,956,994	19.063	8.857	8.848	8.875	8.755	8.968	1,124,026	8.8583	0.85%
2016-06-01	18.90	18.80	18.90	18.80	18.90	7,000	132,010	18.859	8.782	8.736	8.782	8.736	8.782	15,064	8.7632	1.89%
2016-05-31	19.10	18.96	19.10	18.86	19.10	841,000	15,971,015	18.991	8.620	8.557	8.620	8.512	8.620	1,863,504	8.5704	-0.83%
2016-05-30	19.26	19.24	19.26	19.08	19.30	390,400	7,506,854	19.229	8.692	8.683	8.692	8.611	8.710	865,056	8.6779	-0.21%
2016-05-27	19.30	19.26	19.30	19.08	19.40	396,000	7,639,295	19.291	8.710	8.692	8.710	8.611	8.755	877,464	8.7061	-0.10%
2016-05-26	19.32	19.30	19.32	19.24	19.56	478,610	9,248,820	19.324	8.719	8.710	8.719	8.683	8.827	1,060,513	8.7211	-0.10%
2016-05-25	19.34	19.32	19.34	19.34	19.50	1,078,500	21,026,510	19.496	8.728	8.719	8.728	8.728	8.800	2,389,761	8.7986	-0.82%
2016-05-24	19.50	19.48	19.50	19.38	19.56	2,692,500	52,549,300	19.517	8.800	8.791	8.800	8.746	8.827	5,966,092	8.8080	-0.10%
2016-05-23	19.52	19.50	19.52	19.38	19.56	169,824	3,309,637	19.489	8.809	8.800	8.809	8.746	8.827	376,299	8.7952	-0.10%
2016-05-20	19.54	19.48	19.54	19.48	19.56	1,155,000	22,457,750	19.444	8.818	8.791	8.818	8.791	8.827	2,559,271	8.7751	0.72%
2016-05-19	19.40	19.38	19.40	19.38	19.50	3,880,001	75,382,389	19.428	8.755	8.746	8.755	8.746	8.800	8,597,380	8.7681	0.00%
2016-05-18	19.40	19.32	19.40	19.20	19.40	120,645	2,335,664	19.360	8.755	8.719	8.755	8.665	8.755	267,327	8.7371	0.21%
2016-05-17	19.36	19.34	19.36	19.06	19.50	96,000	1,861,940	19.395	8.737	8.728	8.737	8.602	8.800	212,719	8.7531	1.04%
2016-05-16	19.16	19.14	19.16	19.16	19.40	68,966	1,328,047	19.257	8.647	8.638	8.647	8.647	8.755	152,816	8.6905	-1.64%
2016-05-13	19.48	19.46	19.48	19.44	19.60	106,000	2,067,470	19.504	8.791	8.782	8.791	8.773	8.845	234,877	8.8024	-0.20%
2016-05-12	19.52	19.40	19.52	19.40	19.60	4,000	78,120	19.530	8.809	8.755	8.809	8.755	8.845	8,863	8.8139	0.10%
2016-05-11	19.50	19.50	19.52	19.34	19.80	717,000	13,978,620	19.496	8.800	8.800	8.809	8.728	8.936	1,588,742	8.7985	-0.51%
2016-05-10	19.60	19.58	19.60	19.40	19.70	1,162,500	22,651,863	19.486	8.845	8.836	8.845	8.755	8.891	2,575,889	8.7938	0.72%
2016-05-09	19.46	19.40	19.46	19.40	19.50	158,500	3,083,770	19.456	8.782	8.755	8.782	8.755	8.800	351,207	8.7805	-0.41%
2016-05-06	19.54	19.50	19.54	19.40	19.58	433,218	8,454,254	19.515	8.818	8.800	8.818	8.755	8.836	959,933	8.8071	0.00%
2016-05-05	19.54	19.54	19.56	19.52	19.58	1,316,500	25,702,990	19.524	8.818	8.818	8.827	8.809	8.836	2,917,126	8.8111	0.62%
2016-05-04	19.42	19.34	19.42	19.18	19.58	154,058	3,005,832	19.511	8.764	8.728	8.764	8.656	8.836	341,365	8.8053	-0.51%
2016-05-03	19.52	19.50	19.52	19.50	19.60	401,764	7,838,079	19.509	8.809	8.800	8.809	8.800	8.845	890,236	8.8045	-0.41%
2016-04-29	19.60	19.52	19.60	19.42	19.60	376,000	7,334,435	19.507	8.845	8.809	8.845	8.764	8.845	833,148	8.8033	0.51%
2016-04-28	19.50	19.48	19.50	19.38	19.60	1,929,000	37,250,158	19.311	8.800	8.791	8.800	8.746	8.845	4,274,315	8.7149	0.62%
2016-04-27	19.38	19.36	19.38	19.02	19.40	214,333	4,153,356	19.378	8.746	8.737	8.746	8.584	8.755	474,923	8.7453	-0.10%
2016-04-26	19.40	19.28	19.40	19.28	19.50	1,380,000	26,761,180	19.392	8.755	8.701	8.755	8.701	8.800	3,057,830	8.7517	1.46%
2016-04-25	19.12	19.00	19.12	18.98	19.40	230,100	4,394,140	19.097	8.629	8.575	8.629	8.566	8.755	509,860	8.6183	1.70%
2016-04-22	18.80	18.76	18.80	18.60	19.34	592,590	11,084,759	18.706	8.484	8.466	8.484	8.394	8.728	1,313,072	8.4419	2.29%
2016-04-21	18.38	18.28	18.38	18.18	18.70	204,000	3,775,906	18.509	8.295	8.250	8.295	8.205	8.439	452,027	8.3533	-0.76%
2016-04-20	18.52	18.50	18.52	18.42	18.62	90,500	1,677,300	18.534	8.358	8.349	8.358	8.313	8.403	200,532	8.3643	-0.11%
2016-04-19	18.54	18.50	18.54	18.44	18.90	321,500	5,950,200	18.508	8.367	8.349	8.367	8.322	8.530	712,386	8.3525	0.54%
2016-04-18	18.44	18.42	18.44	18.34	18.44	549,058	10,085,829	18.369	8.322	8.313	8.322	8.277	8.322	1,216,613	8.2901	0.33%
2016-04-15	18.38	18.32	18.38	18.22	18.40	445,058	8,168,035	18.353	8.295	8.268	8.295	8.223	8.304	986,168	8.2826	-0.11%
2016-04-14	18.40	18.38	18.40	18.28	18.40	364,500	6,676,065	18.316	8.304	8.295	8.304	8.250	8.304	807,666	8.2659	1.10%
2016-04-13	18.20	18.14	18.20	18.18	18.28	19,350	352,087	18.196	8.214	8.187	8.214	8.205	8.250	42,876	8.2117	0.33%
2016-04-12	18.14	18.14	18.16	18.14	18.28	41,500	756,760	18.235	8.187	8.187	8.196	8.187	8.250	91,956	8.2295	-0.77%
2016-04-11	18.28	18.20	18.28	18.24	18.40	11,500	210,060	18.266	8.250	8.214	8.250	8.232	8.304	25,482	8.2435	0.55%
2016-04-08	18.18	18.16	18.18	18.10	18.26	510,000	9,268,000	18.173	8.205	8.196	8.205	8.169	8.241	1,130,068	8.2013	-1.20%
2016-04-07	18.40	18.32	18.40	18.10	18.60	307,028	5,624,744	18.320	8.304	8.268	8.304	8.169	8.394	680,318	8.2678	1.43%
2016-04-06	18.14	18.20	18.28	18.12	18.42	279,500	5,091,665	18.217	8.187	8.214	8.250	8.178	8.313	619,321	8.2214	-0.44%
2016-04-05	18.22	18.20	18.22	18.10	18.56	224,500	4,088,980	18.214	8.223	8.214	8.223	8.169	8.376	497,451	8.2199	-1.94%
2016-04-01	18.58	18.16	18.58	18.10	18.58	734,000	13,325,855	18.155	8.385	8.196	8.385	8.169	8.385	1,626,411	8.1934	1.86%
2016-03-31	18.24	18.16	18.32	18.16	18.60	642,000	11,749,149	18.301	8.232	8.196	8.268	8.196	8.394	1,422,556	8.2592	0.00%
2016-03-30	18.24	18.22	18.26	18.12	18.26	1,787,935	32,501,527	18.178	8.232	8.223	8.241	8.178	8.241	3,961,740	8.2039	0.88%
2016-03-29	18.08	18.06	18.08	18.00	18.46	895,476	16,198,634	18.089	8.160	8.150	8.160	8.123	8.331	1,984,213	8.1638	-0.11%
2016-03-24	18.10	18.06	18.10	18.00	19.48	989,000	18,331,621	18.536	8.169	8.150	8.169	8.123	8.791	2,191,445	8.3651	-7.75%
2016-03-23	19.62	19.58	19.64	19.16	19.84	510,500	9,970,100	19.530	8.855	8.836	8.864	8.647	8.954	1,131,176	8.8139	-0.10%
2016-03-22	19.64	19.54	19.64	19.42	20.00	262,500	5,184,070	19.749	8.864	8.818	8.864	8.764	9.026	581,652	8.9127	-1.21%
2016-03-21	19.88	19.80	19.88	19.70	19.98	417,500	8,215,583	19.678	8.972	8.936	8.972	8.891	9.017	925,104	8.8807	1.33%
2016-03-18	19.62	19.52	19.64	19.42	19.74	901,315	17,662,399	19.596	8.855	8.809	8.864	8.764	8.909	1,997,151	8.8438	0.00%
2016-03-17	19.62	19.58	19.62	19.62	19.70	67,000	1,316,700	19.652	8.855	8.836	8.855	8.855	8.891	148,460	8.8691	-0.20%
2016-03-16	19.66	19.66	19.74	19.22	19.76	140,000	2,747,480	19.625	8.873	8.873	8.909	8.674	8.918	310,215	8.8567	-0.61%
2016-03-15	19.78	19.72	19.78	19.58	19.90	138,000	2,727,210	19.762	8.927	8.900	8.927	8.836	8.981	305,783	8.9188	0.41%
2016-03-14	19.70	19.64	19.70	19.50	20.00	376,000	7,419,890	19.734	8.891	8.864	8.891	8.800	9.026	833,148	8.9058	0.20%
2016-03-11	19.66	19.56	19.70	19.50	19.70	127,000	2,494,400	19.641	8.873	8.827	8.891	8.800	8.891	281,409	8.8640	1.24%
2016-03-10	19.42	19.40	19.42	19.40	19.80	24,500	476,595	19.453	8.764	8.755	8.764	8.755	8.936	54,288	8.7791	-0.92%
2016-03-09	19.60	19.54	19.60	19.50	19.64	38,000	743,990	19.579	8.845	8.818	8.845	8.800	8.864	84,201	8.8359	-0.20%
2016-03-08	19.64	19.62	19.72	19.24	20.00	66,558	1,311,187	19.700	8.864	8.855	8.900	8.683	9.026	147,480	8.8906	-0.81%
2016-03-07	19.80	19.78	19.80	19.72	19.80	38,500	760,930	19.764	8.936	8.927	8.936	8.900	8.936	85,309	8.9197	0.61%
2016-03-04	19.68	19.66	19.72	19.66	20.00	240,590	4,759,242	19.782	8.882	8.873	8.900	8.873	9.026	533,104	8.9274	-1.60%
2016-03-03	20.00	19.96	20.00	19.60	20.00	299,500	5,941,845	19.839	9.026	9.008	9.026	8.845	9.026	663,638	8.9534	2.25%
2016-03-02	19.56	19.44	19.60	19.30	19.90	824,000	16,146,860	19.596	8.827	8.773	8.845	8.710	8.981	1,825,835	8.8435	2.73%
2016-03-01	19.04	19.02	19.04	18.94	19.14	419,000	7,982,810	19.052	8.593	8.584	8.593	8.548	8.638	928,428	8.5982	-0.52%
2016-02-29	19.14	19.06	19.14	19.00	19.58	468,500	9,013,235	19.239	8.638	8.602	8.638	8.575	8.836	1,038,111	8.6823	-0.52%
2016-02-26	19.24	19.22	19.28	18.84	19.28	344,500	6,609,290	19.185	8.683	8.674	8.701	8.502	8.701	763,350	8.6583	0.84%
2016-02-25	19.08	18.98	19.08	19.06	19.08	107,500	2,058,531	19.149	8.611	8.566	8.611	8.602	8.611	238,201	8.6420	-0.52%
2016-02-24	19.18	19.16	19.18	19.14	19.20	49,000	938,900	19.161	8.656	8.647	8.656	8.638	8.665	108,575	8.6475	0.21%
2016-02-23	19.14	19.08	19.14	19.04	19.14	951,500	18,087,246	19.009	8.638	8.611	8.638	8.593	8.638	2,108,352	8.5789	0.31%
2016-02-22	19.08	19.00	19.08	18.96	19.10	530,000	10,072,824	19.005	8.611	8.575	8.611	8.557	8.620	1,174,384	8.5771	0.53%
2016-02-19	18.98	18.96	18.98	18.86	19.00	492,742	9,317,324	18.909	8.566	8.557	8.566	8.512	8.575	1,091,827	8.5337	1.17%
2016-02-18	18.76	18.66	18.76	18.62	19.50	697,333	13,221,417	18.960	8.466	8.421	8.466	8.403	8.800	1,545,164	8.5566	-2.29%
2016-02-17	19.20	19.20	19.22	19.20	19.56	308,500	5,935,405	19.240	8.665	8.665	8.674	8.665	8.827	683,580	8.6828	-0.93%
2016-02-16	19.38	19.36	19.42	19.32	19.60	267,500	5,190,480	19.404	8.746	8.737	8.764	8.719	8.845	592,732	8.7569	-0.72%
2016-02-15	19.52	19.50	19.52	19.50	19.58	702,000	13,714,845	19.537	8.809	8.800	8.809	8.800	8.836	1,555,505	8.8170	0.51%
2016-02-12	19.42	19.36	19.42	18.86	19.42	258,000	4,960,805	19.228	8.764	8.737	8.764	8.512	8.764	571,681	8.6776	2.53%
2016-02-11	18.94	18.88	18.96	18.72	19.40	353,200	6,689,830	18.941	8.548	8.521	8.557	8.448	8.755	782,627	8.5479	-2.37%
2016-02-05	19.40	19.30	19.40	19.04	19.58	335,847	6,520,438	19.415	8.755	8.710	8.755	8.593	8.836	744,176	8.7620	-0.61%
2016-02-04	19.52	19.46	19.52	19.16	19.60	787,000	15,293,235	19.432	8.809	8.782	8.809	8.647	8.845	1,743,849	8.7698	2.09%
2016-02-03	19.12	19.08	19.12	18.00	19.40	449,400	8,489,298	18.890	8.629	8.611	8.629	8.123	8.755	995,789	8.5252	1.59%
2016-02-02	18.82	18.80	18.82	18.70	18.86	358,000	6,726,210	18.788	8.493	8.484	8.493	8.439	8.512	793,263	8.4792	0.64%
2016-02-01	18.70	18.68	18.70	18.60	18.84	74,000	1,382,445	18.682	8.439	8.430	8.439	8.394	8.502	163,971	8.4311	0.21%
2016-01-29	18.66	18.60	18.66	17.90	18.66	581,500	10,643,505	18.304	8.421	8.394	8.421	8.078	8.421	1,288,499	8.2604	1.30%
2016-01-28	18.42	18.38	18.42	18.32	18.48	1,271,500	23,403,250	18.406	8.313	8.295	8.313	8.268	8.340	2,817,414	8.3066	0.55%
2016-01-27	18.32	18.24	18.32	18.24	18.46	195,500	3,576,520	18.294	8.268	8.232	8.268	8.232	8.331	433,193	8.2562	0.22%
2016-01-26	18.28	18.26	18.34	18.12	18.48	316,500	5,770,511	18.232	8.250	8.241	8.277	8.178	8.340	701,307	8.2282	0.22%
2016-01-25	18.24	18.24	18.26	18.02	18.40	394,000	7,106,508	18.037	8.232	8.232	8.241	8.132	8.304	873,033	8.1400	1.90%
2016-01-22	17.90	17.88	17.90	17.80	18.14	1,496,500	26,821,528	17.923	8.078	8.069	8.078	8.033	8.187	3,315,973	8.0886	-0.44%
2016-01-21	17.98	17.94	17.98	17.52	18.28	157,000	2,820,770	17.967	8.114	8.096	8.114	7.907	8.250	347,884	8.1084	-1.86%
2016-01-20	18.32	18.32	18.34	18.00	18.36	461,003	8,430,468	18.287	8.268	8.268	8.277	8.123	8.286	1,021,499	8.2530	1.55%
2016-01-19	18.04	18.02	18.04	17.70	18.18	608,000	10,938,640	17.991	8.141	8.132	8.141	7.988	8.205	1,347,218	8.1194	0.78%
2016-01-18	17.90	17.88	17.90	17.38	18.00	579,000	10,239,995	17.686	8.078	8.069	8.078	7.844	8.123	1,282,959	7.9815	-4.69%
2016-01-15	18.78	18.76	18.78	18.60	18.96	515,000	9,698,130	18.831	8.475	8.466	8.475	8.394	8.557	1,141,147	8.4986	-0.42%
2016-01-14	18.86	18.86	18.92	18.80	19.18	3,175,539	60,001,472	18.895	8.512	8.512	8.539	8.484	8.656	7,036,419	8.5273	-1.57%
2016-01-13	19.16	19.16	19.18	18.80	19.20	172,500	3,287,960	19.061	8.647	8.647	8.656	8.484	8.665	382,229	8.6021	0.74%
2016-01-12	19.02	19.00	19.02	18.84	19.12	1,480,000	28,077,538	18.971	8.584	8.575	8.584	8.502	8.629	3,279,412	8.5618	0.53%
2016-01-11	18.92	18.90	18.92	18.70	19.00	358,000	6,768,790	18.907	8.539	8.530	8.539	8.439	8.575	793,263	8.5328	0.00%
2016-01-08	18.92	18.90	18.92	18.84	19.02	2,837,500	53,196,307	18.748	8.539	8.530	8.539	8.502	8.584	6,287,386	8.4608	0.85%
2016-01-07	18.76	18.64	18.76	18.50	19.02	2,702,000	50,521,090	18.698	8.466	8.412	8.466	8.349	8.584	5,987,143	8.4383	-1.26%
2016-01-06	19.00	19.00	19.02	18.96	19.30	1,612,400	30,640,501	19.003	8.575	8.575	8.584	8.557	8.710	3,572,786	8.5761	0.00%
2016-01-05	19.00	19.00	19.02	19.00	19.14	401,558	7,673,465	19.109	8.575	8.575	8.584	8.575	8.638	889,780	8.6240	-1.04%
2016-01-04	19.20	19.20	19.26	19.12	19.48	174,000	3,357,020	19.293	8.665	8.665	8.692	8.629	8.791	385,552	8.7070	-0.52%
2015-12-31	19.30	19.22	19.38	19.12	19.42	76,000	1,462,580	19.245	8.710	8.674	8.746	8.629	8.764	168,402	8.6850	0.84%
2015-12-30	19.14	19.06	19.20	19.08	19.44	44,000	843,255	19.165	8.638	8.602	8.665	8.611	8.773	97,496	8.6491	-0.73%
2015-12-29	19.28	19.14	19.30	19.18	19.30	86,501	1,644,568	19.012	8.701	8.638	8.710	8.656	8.710	191,671	8.5802	1.47%
2015-12-28	19.00	18.94	19.00	18.98	19.50	291,000	5,527,110	18.994	8.575	8.548	8.575	8.566	8.800	644,803	8.5718	-0.73%
2015-12-24	19.14	19.02	19.14	18.92	19.32	285,500	5,428,660	19.015	8.638	8.584	8.638	8.539	8.719	632,616	8.5813	1.16%
2015-12-23	18.92	18.92	18.94	18.60	19.20	1,158,000	21,567,590	18.625	8.539	8.539	8.548	8.394	8.665	2,565,918	8.4054	2.16%
2015-12-22	18.52	18.50	18.52	18.50	18.60	47,500	880,420	18.535	8.358	8.349	8.358	8.349	8.394	105,251	8.3649	-1.28%
2015-12-21	18.76	18.62	18.76	18.66	19.00	128,444	2,400,770	18.691	8.466	8.403	8.466	8.421	8.575	284,609	8.4353	1.96%
2015-12-18	18.40	18.38	18.40	18.20	18.72	437,378	8,053,028	18.412	8.304	8.295	8.304	8.214	8.448	969,150	8.3094	-1.50%
2015-12-17	18.68	18.68	18.70	18.64	19.18	540,500	10,217,107	18.903	8.430	8.430	8.439	8.412	8.656	1,197,650	8.5310	-1.68%
2015-12-16	19.00	19.00	19.02	18.92	20.20	414,500	7,960,750	19.206	8.575	8.575	8.584	8.539	9.116	918,457	8.6675	1.06%
2015-12-15	18.80	18.80	18.82	18.80	19.16	178,500	3,383,350	18.954	8.484	8.484	8.493	8.484	8.647	395,524	8.5541	-1.26%
2015-12-14	19.04	19.00	19.04	18.96	19.24	134,853	2,569,929	19.057	8.593	8.575	8.593	8.557	8.683	298,810	8.6006	-1.75%
2015-12-11	19.38	19.38	19.44	19.38	19.82	18,000	351,870	19.548	8.746	8.746	8.773	8.746	8.945	39,885	8.8222	-2.12%
2015-12-10	19.80	19.78	19.86	19.70	19.92	1,298,500	25,708,665	19.799	8.936	8.927	8.963	8.891	8.990	2,877,241	8.9352	-0.50%
2015-12-09	19.90	19.76	19.90	19.78	19.90	302,000	5,993,817	19.847	8.981	8.918	8.981	8.927	8.981	669,177	8.9570	0.00%
2015-12-08	19.90	19.88	19.90	19.66	20.00	398,398	7,901,312	19.833	8.981	8.972	8.981	8.873	9.026	882,778	8.9505	2.16%
2015-12-07	19.48	19.44	19.48	19.42	19.50	22,500	437,990	19.466	8.791	8.773	8.791	8.764	8.800	49,856	8.7851	0.52%
2015-12-04	19.38	19.36	19.38	19.36	19.50	170,486	3,305,033	19.386	8.746	8.737	8.746	8.737	8.800	377,766	8.7489	-0.10%
2015-12-03	19.40	19.30	19.40	19.28	19.98	38,000	741,020	19.501	8.755	8.710	8.755	8.701	9.017	84,201	8.8006	0.83%
2015-12-02	19.24	19.16	19.24	19.14	19.26	425,500	8,155,375	19.167	8.683	8.647	8.683	8.638	8.692	942,831	8.6499	1.26%
2015-12-01	19.00	19.00	19.12	19.00	19.24	34,500	660,780	19.153	8.575	8.575	8.629	8.575	8.683	76,446	8.6438	-0.63%
2015-11-30	19.12	19.12	19.14	18.82	19.18	497,500	9,503,900	19.103	8.629	8.629	8.638	8.493	8.656	1,102,370	8.6213	-2.05%
2015-11-27	19.52	19.50	19.52	19.46	19.60	137,300	2,677,240	19.499	8.809	8.800	8.809	8.782	8.845	304,232	8.8000	-0.10%
2015-11-26	19.54	19.36	19.54	19.08	19.78	223,694	4,329,702	19.356	8.818	8.737	8.818	8.611	8.927	495,665	8.7351	0.10%
2015-11-25	19.52	19.50	19.52	19.46	19.60	229,000	4,465,531	19.500	8.809	8.800	8.809	8.782	8.845	507,423	8.8004	-0.31%
2015-11-24	19.58	19.58	19.70	19.40	19.74	391,000	7,631,500	19.518	8.836	8.836	8.891	8.755	8.909	866,385	8.8084	0.31%
2015-11-23	19.52	19.50	19.56	18.96	19.66	125,500	2,445,685	19.488	8.809	8.800	8.827	8.557	8.873	278,085	8.7947	-0.81%
2015-11-20	19.68	19.68	19.72	19.56	19.80	237,500	4,674,005	19.680	8.882	8.882	8.900	8.827	8.936	526,257	8.8816	-0.20%
2015-11-19	19.72	19.66	19.68	19.16	19.80	201,500	3,968,735	19.696	8.900	8.873	8.882	8.647	8.936	446,488	8.8888	2.92%
2015-11-18	19.16	19.16	19.18	19.16	19.48	78,928	1,518,283	19.236	8.647	8.647	8.656	8.647	8.791	174,890	8.6814	-0.31%
2015-11-17	19.22	19.20	19.22	19.08	19.60	76,500	1,474,590	19.276	8.674	8.665	8.674	8.611	8.845	169,510	8.6991	-0.41%
2015-11-16	19.30	19.30	19.32	19.30	19.50	71,571	1,386,537	19.373	8.710	8.710	8.719	8.710	8.800	158,588	8.7430	-1.93%
2015-11-13	19.68	19.66	19.68	19.60	19.76	72,000	1,416,215	19.670	8.882	8.873	8.882	8.845	8.918	159,539	8.8769	-0.61%
2015-11-12	19.80	19.70	19.80	19.70	19.86	770,000	15,231,637	19.781	8.936	8.891	8.936	8.891	8.963	1,706,181	8.9273	0.00%
2015-11-11	19.80	19.74	19.80	19.74	19.82	2,500	49,420	19.768	8.936	8.909	8.936	8.909	8.945	5,540	8.9213	0.10%
2015-11-10	19.78	19.72	19.74	19.58	19.78	218,778	4,304,938	19.677	8.927	8.900	8.909	8.836	8.927	484,772	8.8803	0.00%
2015-11-09	19.78	19.76	19.78	19.42	19.80	805,000	15,738,130	19.551	8.927	8.918	8.927	8.764	8.936	1,783,734	8.8231	1.54%
2015-11-06	19.48	19.48	19.50	19.10	19.62	459,500	8,896,710	19.362	8.791	8.791	8.800	8.620	8.855	1,018,169	8.7380	2.20%
2015-11-05	19.06	19.04	19.16	19.00	19.14	984,500	18,936,942	19.235	8.602	8.593	8.647	8.575	8.638	2,181,474	8.6808	-0.94%
2015-11-04	19.24	19.24	19.30	19.08	19.48	127,616	2,461,121	19.285	8.683	8.683	8.710	8.611	8.791	282,774	8.7035	-0.21%
2015-11-03	19.28	19.20	19.32	18.90	19.44	796,500	15,203,710	19.088	8.701	8.665	8.719	8.530	8.773	1,764,900	8.6145	1.15%
2015-11-02	19.06	19.00	19.06	18.82	19.18	249,746	4,755,433	19.041	8.602	8.575	8.602	8.493	8.656	553,392	8.5932	-0.63%
2015-10-30	19.18	19.12	19.18	19.00	19.20	777,000	14,889,414	19.163	8.656	8.629	8.656	8.575	8.665	1,721,691	8.6481	0.10%
2015-10-29	19.16	19.10	19.18	19.08	19.36	499,500	9,557,493	19.134	8.647	8.620	8.656	8.611	8.737	1,106,802	8.6352	0.21%
2015-10-28	19.12	19.10	19.14	18.86	19.18	683,500	13,000,330	19.020	8.629	8.620	8.638	8.512	8.656	1,514,512	8.5838	0.63%
2015-10-27	19.00	18.92	19.00	18.82	19.00	85,500	1,617,400	18.917	8.575	8.539	8.575	8.493	8.575	189,453	8.5372	0.11%
2015-10-26	18.98	18.98	19.00	18.58	19.14	661,000	12,487,634	18.892	8.566	8.566	8.575	8.385	8.638	1,464,656	8.5260	2.04%
2015-10-23	18.60	18.60	18.62	18.54	19.00	300,500	5,592,225	18.610	8.394	8.394	8.403	8.367	8.575	665,854	8.3986	-1.80%
2015-10-22	18.94	18.94	18.96	18.56	19.18	385,000	7,221,820	18.758	8.548	8.548	8.557	8.376	8.656	853,090	8.4655	2.16%
2015-10-20	18.54	18.54	18.58	18.54	18.62	416,000	7,726,107	18.572	8.367	8.367	8.385	8.367	8.403	921,781	8.3817	-0.22%
2015-10-19	18.58	18.58	18.62	18.50	18.70	449,500	8,351,600	18.580	8.385	8.385	8.403	8.349	8.439	996,011	8.3851	0.11%
2015-10-16	18.56	18.56	18.64	18.50	18.80	938,000	17,435,220	18.588	8.376	8.376	8.412	8.349	8.484	2,078,438	8.3886	-1.38%
2015-10-15	18.82	18.78	18.92	18.66	18.98	441,000	8,288,808	18.796	8.493	8.475	8.539	8.421	8.566	977,176	8.4824	0.43%
2015-10-14	18.74	18.72	18.76	18.66	19.02	434,000	8,135,037	18.744	8.457	8.448	8.466	8.421	8.584	961,665	8.4593	-0.11%
2015-10-13	18.76	18.74	18.76	18.74	19.00	71,999	1,350,441	18.756	8.466	8.457	8.466	8.457	8.575	159,537	8.4648	-0.11%
2015-10-12	18.78	18.74	18.78	18.62	19.00	164,500	3,084,990	18.754	8.475	8.457	8.475	8.403	8.575	364,502	8.4636	-0.53%
2015-10-09	18.88	18.88	18.94	18.82	19.00	663,500	12,505,717	18.848	8.521	8.521	8.548	8.493	8.575	1,470,196	8.5062	0.53%
2015-10-08	18.78	18.78	18.80	18.68	18.92	602,000	11,363,395	18.876	8.475	8.475	8.484	8.430	8.539	1,333,923	8.5188	-0.53%
2015-10-07	18.88	18.88	18.94	18.74	19.10	653,500	12,428,517	19.018	8.521	8.521	8.548	8.457	8.620	1,448,038	8.5830	-0.94%
2015-10-06	19.06	19.00	19.06	18.92	19.16	378,500	7,216,340	19.066	8.602	8.575	8.602	8.539	8.647	838,687	8.6043	0.63%
2015-10-05	18.94	18.94	19.00	18.92	19.72	452,000	8,619,592	19.070	8.548	8.548	8.575	8.539	8.900	1,001,550	8.6063	-1.04%
2015-10-02	19.14	19.12	19.20	19.06	19.38	243,000	4,665,230	19.199	8.638	8.629	8.665	8.602	8.746	538,444	8.6643	0.95%
2015-09-30	18.96	18.96	19.00	18.46	18.98	141,685	2,670,324	18.847	8.557	8.557	8.575	8.331	8.566	313,948	8.5056	1.94%
2015-09-29	18.90	18.90	19.02	18.80	19.18	458,001	8,698,459	18.992	8.394	8.394	8.447	8.350	8.519	1,031,216	8.4351	-1.36%
2015-09-25	19.16	19.16	19.30	19.02	19.30	745,500	14,297,815	19.179	8.510	8.510	8.572	8.447	8.572	1,678,536	8.5180	-0.52%
2015-09-24	19.26	19.20	19.42	19.00	19.42	89,520	1,720,994	19.225	8.554	8.527	8.625	8.439	8.625	201,559	8.5384	-0.93%
2015-09-23	19.44	19.34	19.46	19.10	19.46	111,058	2,142,557	19.292	8.634	8.590	8.643	8.483	8.643	250,054	8.5684	0.83%
2015-09-22	19.28	19.28	19.30	19.00	19.54	121,500	2,340,260	19.261	8.563	8.563	8.572	8.439	8.678	273,564	8.5547	0.63%
2015-09-21	19.16	19.12	19.28	19.04	19.60	142,500	2,746,428	19.273	8.510	8.492	8.563	8.456	8.705	320,847	8.5599	-1.24%
2015-09-18	19.40	19.26	19.42	19.16	19.48	131,110	2,533,658	19.325	8.616	8.554	8.625	8.510	8.652	295,202	8.5828	0.31%
2015-09-17	19.34	19.30	19.40	19.14	19.50	143,500	2,766,350	19.278	8.590	8.572	8.616	8.501	8.661	323,099	8.5619	1.15%
2015-09-16	19.12	19.02	19.20	18.50	19.20	238,365	4,548,351	19.082	8.492	8.447	8.527	8.217	8.527	536,693	8.4748	-0.42%
2015-09-15	19.20	19.14	19.20	19.10	19.26	104,000	1,996,085	19.193	8.527	8.501	8.527	8.483	8.554	234,162	8.5244	0.63%
2015-09-14	19.08	19.02	19.10	19.00	19.16	152,100	2,901,173	19.074	8.474	8.447	8.483	8.439	8.510	342,462	8.4715	-0.21%
2015-09-11	19.12	19.04	19.12	19.06	19.30	150,500	2,876,020	19.110	8.492	8.456	8.492	8.465	8.572	338,859	8.4874	0.10%
2015-09-10	19.10	19.08	19.10	19.06	19.34	189,500	3,619,800	19.102	8.483	8.474	8.483	8.465	8.590	426,670	8.4838	-0.73%
2015-09-09	19.24	19.20	19.30	19.16	19.46	214,120	4,133,255	19.304	8.545	8.527	8.572	8.510	8.643	482,104	8.5734	0.73%
2015-09-08	19.10	19.00	19.10	18.90	19.32	502,000	9,569,655	19.063	8.483	8.439	8.483	8.394	8.581	1,130,282	8.4666	0.00%
2015-09-07	19.10	19.06	19.16	19.00	19.40	520,000	9,913,265	19.064	8.483	8.465	8.510	8.439	8.616	1,170,810	8.4670	0.32%
2015-09-04	19.04	19.02	19.06	18.60	19.22	1,143,500	21,795,945	19.061	8.456	8.447	8.465	8.261	8.536	2,574,657	8.4656	-0.83%
2015-09-02	19.20	19.20	19.24	19.02	19.24	501,500	9,606,945	19.156	8.527	8.527	8.545	8.447	8.545	1,129,156	8.5081	-1.13%
2015-09-01	19.42	19.28	19.44	18.94	19.46	743,500	14,164,774	19.052	8.625	8.563	8.634	8.412	8.643	1,674,033	8.4615	1.57%
2015-08-31	19.12	19.00	19.20	18.64	19.90	494,164	9,450,736	19.125	8.492	8.439	8.527	8.279	8.838	1,112,639	8.4940	-4.30%
2015-08-28	19.98	19.90	20.00	19.82	20.35	544,335	10,888,680	20.004	8.874	8.838	8.883	8.803	9.038	1,225,602	8.8844	-0.84%
2015-08-27	20.15	20.05	20.15	19.74	20.15	188,941	3,758,821	19.894	8.949	8.905	8.949	8.767	8.949	425,412	8.8357	3.23%
2015-08-26	19.52	19.50	19.52	19.44	20.20	351,923	6,980,207	19.835	8.670	8.661	8.670	8.634	8.972	792,375	8.8092	-2.40%
2015-08-25	20.00	20.00	20.10	19.36	20.45	569,300	11,288,808	19.829	8.883	8.883	8.927	8.598	9.083	1,281,812	8.8069	2.56%
2015-08-24	19.50	19.50	19.54	19.22	20.10	202,500	3,943,825	19.476	8.661	8.661	8.678	8.536	8.927	455,940	8.6499	-5.11%
2015-08-21	20.55	20.50	20.60	20.50	21.15	158,000	3,266,237	20.672	9.127	9.105	9.149	9.105	9.393	355,746	9.1814	-3.52%
2015-08-20	21.30	21.25	21.30	21.00	21.30	590,645	12,527,201	21.209	9.460	9.438	9.460	9.327	9.460	1,329,871	9.4199	0.24%
2015-08-19	21.25	21.10	21.25	20.90	21.30	552,277	11,636,811	21.071	9.438	9.371	9.438	9.282	9.460	1,243,484	9.3582	0.24%
2015-08-18	21.20	21.10	21.20	20.90	21.20	140,062	2,945,914	21.033	9.416	9.371	9.416	9.282	9.416	315,358	9.3415	0.71%
2015-08-17	21.05	20.95	21.10	20.55	21.20	316,500	6,610,266	20.886	9.349	9.305	9.371	9.127	9.416	712,618	9.2760	1.45%
2015-08-14	20.75	20.75	20.80	20.45	20.80	86,500	1,782,400	20.606	9.216	9.216	9.238	9.083	9.238	194,760	9.1518	1.47%
2015-08-13	20.45	20.45	20.55	20.35	20.70	155,519	3,189,682	20.510	9.083	9.083	9.127	9.038	9.194	350,160	9.1092	0.49%
2015-08-12	20.35	20.35	20.40	20.15	20.45	229,322	4,673,022	20.378	9.038	9.038	9.060	8.949	9.083	516,332	9.0504	-0.25%
2015-08-11	20.40	20.35	20.50	20.15	20.60	55,649	1,137,029	20.432	9.060	9.038	9.105	8.949	9.149	125,297	9.0747	0.00%
2015-08-10	20.40	20.40	20.50	20.10	20.55	211,000	4,301,312	20.385	9.060	9.060	9.105	8.927	9.127	475,079	9.0539	0.74%
2015-08-07	20.25	20.15	20.25	20.10	20.40	304,000	6,154,100	20.244	8.994	8.949	8.994	8.927	9.060	684,474	8.9910	0.25%
2015-08-06	20.20	20.20	20.25	20.15	20.65	251,109	5,097,639	20.301	8.972	8.972	8.994	8.949	9.171	565,386	9.0162	-0.49%
2015-08-05	20.30	20.25	20.30	20.10	20.70	526,000	10,698,792	20.340	9.016	8.994	9.016	8.927	9.194	1,184,319	9.0337	0.74%
2015-08-04	20.15	20.15	20.25	20.10	20.95	383,152	7,865,849	20.529	8.949	8.949	8.994	8.927	9.305	862,689	9.1178	-1.71%
2015-08-03	20.50	20.40	20.55	20.25	21.45	1,448,500	30,312,451	20.927	9.105	9.060	9.127	8.994	9.527	3,261,382	9.2944	-2.15%
2015-07-31	20.95	21.00	21.10	20.80	21.35	37,384	785,356	21.008	9.305	9.327	9.371	9.238	9.482	84,172	9.3303	-1.87%
2015-07-30	21.35	21.25	21.35	20.60	21.40	1,283,600	27,063,346	21.084	9.482	9.438	9.482	9.149	9.505	2,890,100	9.3642	2.15%
2015-07-29	20.90	20.80	20.90	20.40	21.00	493,500	10,285,387	20.842	9.282	9.238	9.282	9.060	9.327	1,111,144	9.2566	3.47%
2015-07-28	20.20	20.15	20.20	19.90	20.35	393,500	7,911,300	20.105	8.972	8.949	8.972	8.838	9.038	885,988	8.9294	1.00%
2015-07-27	20.00	19.98	20.00	19.96	20.20	279,500	5,587,272	19.990	8.883	8.874	8.883	8.865	8.972	629,310	8.8784	0.40%
2015-07-24	19.92	19.92	19.98	19.84	20.05	237,500	4,739,290	19.955	8.847	8.847	8.874	8.812	8.905	534,745	8.8627	-0.40%
2015-07-23	20.00	19.98	20.00	19.72	20.00	244,046	4,873,451	19.969	8.883	8.874	8.883	8.758	8.883	549,484	8.8691	1.01%
2015-07-22	19.80	19.80	19.82	19.58	20.00	300,500	5,953,602	19.812	8.794	8.794	8.803	8.696	8.883	676,593	8.7994	-0.10%
2015-07-21	19.82	19.80	19.82	19.50	20.00	84,000	1,665,770	19.831	8.803	8.794	8.803	8.661	8.883	189,131	8.8075	0.30%
2015-07-20	19.76	19.72	19.80	19.72	19.80	292,510	5,774,074	19.740	8.776	8.758	8.794	8.758	8.794	658,603	8.7672	0.00%
2015-07-17	19.76	19.74	19.76	19.56	19.82	221,500	4,371,603	19.736	8.776	8.767	8.776	8.687	8.803	498,720	8.7656	1.33%
2015-07-16	19.50	19.48	19.50	19.34	19.70	270,000	5,254,700	19.462	8.661	8.652	8.661	8.590	8.749	607,921	8.6437	-1.02%
2015-07-15	19.70	19.68	19.74	19.40	20.00	147,000	2,895,614	19.698	8.749	8.741	8.767	8.616	8.883	330,979	8.7486	0.51%
2015-07-14	19.60	19.46	19.60	19.00	20.00	1,472,500	28,644,490	19.453	8.705	8.643	8.705	8.439	8.883	3,315,419	8.6398	3.81%
2015-07-13	18.88	18.84	18.88	18.66	18.94	382,000	7,181,480	18.800	8.385	8.368	8.385	8.288	8.412	860,095	8.3496	1.51%
2015-07-10	18.60	18.52	18.64	18.00	18.74	485,000	8,978,340	18.512	8.261	8.225	8.279	7.994	8.323	1,092,006	8.2219	2.76%
2015-07-09	18.10	18.10	18.12	17.58	18.12	142,000	2,533,520	17.842	8.039	8.039	8.048	7.808	8.048	319,721	7.9242	3.31%
2015-07-08	17.52	17.50	17.54	17.40	17.88	510,600	8,984,257	17.596	7.781	7.772	7.790	7.728	7.941	1,149,645	7.8148	-4.47%
2015-07-07	18.34	18.32	18.34	18.16	18.40	650,339	11,804,902	18.152	8.145	8.137	8.145	8.066	8.172	1,464,276	8.0619	0.99%
2015-07-06	18.16	18.12	18.16	17.92	18.40	450,500	8,232,485	18.274	8.066	8.048	8.066	7.959	8.172	1,014,327	8.1162	-1.30%
2015-07-03	18.40	18.38	18.40	18.26	18.46	610,000	11,212,080	18.381	8.172	8.163	8.172	8.110	8.199	1,373,450	8.1634	0.00%
2015-07-02	18.40	18.38	18.42	18.34	18.50	496,182	9,125,443	18.391	8.172	8.163	8.181	8.145	8.217	1,117,183	8.1683	-0.54%
2015-06-30	18.50	18.48	18.50	18.30	18.50	1,188,500	21,894,800	18.422	8.217	8.208	8.217	8.128	8.217	2,675,977	8.1820	0.11%
2015-06-29	18.48	18.42	18.48	18.32	18.60	319,500	5,892,060	18.442	8.208	8.181	8.208	8.137	8.261	719,373	8.1906	-0.11%
2015-06-26	18.50	18.48	18.50	18.36	18.62	556,037	10,294,554	18.514	8.217	8.208	8.217	8.154	8.270	1,251,950	8.2228	-0.43%
2015-06-25	18.58	18.56	18.58	18.56	18.84	216,850	4,038,597	18.624	8.252	8.243	8.252	8.243	8.368	488,250	8.2716	-0.64%
2015-06-24	18.70	18.70	18.74	18.60	18.86	179,110	3,351,366	18.711	8.305	8.305	8.323	8.261	8.376	403,277	8.3103	-0.11%
2015-06-23	18.72	18.68	18.72	18.68	19.16	432,000	8,090,020	18.727	8.314	8.296	8.314	8.296	8.510	972,673	8.3173	0.11%
2015-06-22	18.70	18.68	18.70	18.58	18.88	391,000	7,304,180	18.681	8.305	8.296	8.305	8.252	8.385	880,359	8.2968	-0.43%
2015-06-19	18.78	18.76	18.78	18.76	19.14	128,810	2,429,419	18.861	8.341	8.332	8.341	8.332	8.501	290,023	8.3766	-0.95%
2015-06-18	18.96	18.88	18.96	18.84	19.08	91,000	1,718,275	18.882	8.421	8.385	8.421	8.368	8.474	204,892	8.3863	-0.11%
2015-06-17	18.98	18.96	18.98	18.96	19.24	15,000	285,120	19.008	8.430	8.421	8.430	8.421	8.545	33,773	8.4422	0.32%
2015-06-16	18.92	18.90	19.00	18.90	19.38	617,000	11,711,132	18.981	8.403	8.394	8.439	8.394	8.607	1,389,211	8.4301	0.53%
2015-06-15	18.82	18.82	18.84	18.80	19.02	587,000	11,095,615	18.902	8.359	8.359	8.368	8.350	8.447	1,321,665	8.3952	-1.88%
2015-06-12	19.18	19.14	19.18	19.00	19.60	163,500	3,122,680	19.099	8.519	8.501	8.519	8.439	8.705	368,130	8.4826	-0.62%
2015-06-11	19.30	19.28	19.32	19.28	19.50	292,365	5,668,751	19.389	8.572	8.563	8.581	8.563	8.661	658,277	8.6115	1.05%
2015-06-10	19.10	19.04	19.14	18.78	19.14	148,000	2,814,245	19.015	8.483	8.456	8.501	8.341	8.501	333,231	8.4453	0.32%
2015-06-09	19.04	19.00	19.04	18.90	19.12	328,000	6,235,250	19.010	8.456	8.439	8.456	8.394	8.492	738,511	8.4430	-0.31%
2015-06-08	19.10	19.10	19.12	19.00	19.80	1,123,846	21,468,000	19.102	8.483	8.483	8.492	8.439	8.794	2,530,404	8.4840	0.53%
2015-06-05	19.00	19.00	19.04	18.90	19.26	726,105	13,805,567	19.013	8.439	8.439	8.456	8.394	8.554	1,634,867	8.4445	-0.21%
2015-06-04	19.04	19.02	19.04	18.90	20.45	2,795,500	53,750,877	19.228	8.456	8.447	8.456	8.394	9.083	6,294,230	8.5397	-0.42%
2015-06-03	19.12	19.10	19.12	18.92	19.38	1,977,500	37,785,100	19.108	8.492	8.483	8.492	8.403	8.607	4,452,456	8.4864	-0.31%
2015-06-02	19.18	19.12	19.20	19.00	19.56	1,708,139	32,799,813	19.202	8.519	8.492	8.527	8.439	8.687	3,845,974	8.5284	-1.64%
2015-06-01	19.50	19.44	19.50	19.24	19.72	1,481,000	28,848,272	19.479	8.661	8.634	8.661	8.545	8.758	3,334,557	8.6513	1.14%
2015-05-29	19.28	19.00	19.14	18.98	20.00	6,623,197	127,775,994	19.292	8.563	8.439	8.501	8.430	8.883	14,912,512	8.5684	-1.73%
2015-05-28	19.62	19.50	19.62	19.42	19.80	1,052,389	20,551,079	19.528	8.714	8.661	8.714	8.625	8.794	2,369,515	8.6731	0.93%
2015-05-27	19.44	19.44	19.46	19.22	19.70	547,538	10,638,526	19.430	8.634	8.634	8.643	8.536	8.749	1,232,814	8.6295	-0.56%
2015-05-26	20.10	20.10	20.15	19.92	20.30	335,000	6,710,735	20.032	8.683	8.683	8.704	8.605	8.769	775,492	8.6535	-0.99%
2015-05-22	20.30	20.10	20.30	19.80	20.60	658,900	13,247,762	20.106	8.769	8.683	8.769	8.553	8.899	1,525,288	8.6854	1.25%
2015-05-21	20.05	20.00	20.05	19.54	20.20	205,687	4,113,634	20.000	8.661	8.640	8.661	8.441	8.726	476,145	8.6395	-0.25%
2015-05-20	20.10	20.10	20.15	19.84	20.50	449,000	9,018,950	20.087	8.683	8.683	8.704	8.571	8.856	1,039,391	8.6772	0.25%
2015-05-19	20.05	20.00	20.05	19.98	20.20	1,064,006	21,356,552	20.072	8.661	8.640	8.661	8.631	8.726	2,463,069	8.6707	0.00%
2015-05-18	20.05	20.05	20.10	20.05	20.55	214,000	4,312,450	20.152	8.661	8.661	8.683	8.661	8.877	495,389	8.7052	-0.25%
2015-05-15	20.10	20.05	20.10	20.05	20.50	220,831	4,476,687	20.272	8.683	8.661	8.683	8.661	8.856	511,202	8.7572	-2.19%
2015-05-14	20.55	20.50	20.55	20.50	20.60	62,500	1,284,925	20.559	8.877	8.856	8.877	8.856	8.899	144,681	8.8811	-0.24%
2015-05-13	20.60	20.55	20.60	20.55	20.80	70,519	1,454,841	20.631	8.899	8.877	8.899	8.877	8.985	163,245	8.9120	-0.48%
2015-05-12	20.70	20.65	20.70	20.55	20.95	296,600	6,161,602	20.774	8.942	8.920	8.942	8.877	9.050	686,600	8.9741	-1.66%
2015-05-11	21.05	21.00	21.10	20.75	21.25	481,500	10,138,237	21.056	9.093	9.072	9.115	8.964	9.180	1,114,625	9.0956	1.69%
2015-05-08	20.70	20.65	20.70	20.20	21.00	528,500	10,896,812	20.618	8.942	8.920	8.942	8.726	9.072	1,223,425	8.9068	1.97%
2015-05-07	20.30	20.25	20.30	20.00	21.50	1,608,296	32,466,996	20.187	8.769	8.748	8.769	8.640	9.288	3,723,046	8.7205	-0.98%
2015-05-06	20.50	20.45	20.50	20.30	20.75	465,500	9,527,550	20.467	8.856	8.834	8.856	8.769	8.964	1,077,586	8.8416	-0.73%
2015-05-05	20.65	20.60	20.65	20.60	21.30	147,000	3,036,525	20.657	8.920	8.899	8.920	8.899	9.201	340,290	8.9233	-2.13%
2015-05-04	21.10	21.00	21.10	20.90	21.50	402,346	8,486,191	21.092	9.115	9.072	9.115	9.028	9.288	931,391	9.1113	0.48%
2015-04-30	21.00	20.80	20.85	20.65	21.10	191,842	4,013,632	20.922	9.072	8.985	9.007	8.920	9.115	444,095	9.0378	-0.24%
2015-04-29	21.05	21.00	21.05	20.80	21.20	125,500	2,654,468	21.151	9.093	9.072	9.093	8.985	9.158	290,520	9.1370	-1.17%
2015-04-28	21.30	21.15	21.35	20.95	21.80	788,000	16,823,270	21.349	9.201	9.136	9.223	9.050	9.417	1,824,142	9.2226	1.19%
2015-04-27	21.05	21.00	21.05	20.50	21.10	406,688	8,491,869	20.881	9.093	9.072	9.093	8.856	9.115	941,442	9.0201	2.43%
2015-04-24	20.55	20.50	20.55	20.35	21.00	627,000	12,879,875	20.542	8.877	8.856	8.877	8.791	9.072	1,451,443	8.8738	-0.24%
2015-04-23	20.60	20.60	20.65	20.35	20.65	304,900	6,248,039	20.492	8.899	8.899	8.920	8.791	8.920	705,813	8.8523	0.73%
2015-04-22	20.45	20.35	20.45	19.02	20.90	1,269,865	25,577,476	20.142	8.834	8.791	8.834	8.216	9.028	2,939,612	8.7010	2.66%
2015-04-21	19.92	19.90	19.94	19.62	20.15	173,800	3,446,149	19.828	8.605	8.596	8.614	8.476	8.704	402,330	8.5655	0.71%
2015-04-20	19.78	19.74	19.78	19.62	19.96	409,500	8,095,150	19.768	8.545	8.527	8.545	8.476	8.622	947,952	8.5396	-1.35%
2015-04-17	20.05	20.00	20.10	20.00	20.50	179,000	3,612,537	20.182	8.661	8.640	8.683	8.640	8.856	414,367	8.7182	-1.72%
2015-04-16	20.40	20.40	20.45	20.15	20.50	590,519	12,024,272	20.362	8.812	8.812	8.834	8.704	8.856	1,366,993	8.7961	2.00%
2015-04-15	20.00	20.00	20.10	19.90	20.25	539,000	10,826,380	20.086	8.640	8.640	8.683	8.596	8.748	1,247,732	8.6768	-1.48%
2015-04-14	20.30	20.25	20.30	19.80	20.65	928,019	18,818,411	20.278	8.769	8.748	8.769	8.553	8.920	2,148,272	8.7598	0.25%
2015-04-13	20.25	20.15	20.25	19.80	21.00	1,416,692	28,778,625	20.314	8.748	8.704	8.748	8.553	9.072	3,279,502	8.7753	2.48%
2015-04-10	19.76	19.68	19.76	19.60	20.05	771,000	15,330,630	19.884	8.536	8.501	8.536	8.467	8.661	1,784,789	8.5896	1.23%
2015-04-09	19.52	19.50	19.52	19.16	20.25	1,136,500	22,153,339	19.493	8.432	8.424	8.432	8.277	8.748	2,630,885	8.4205	2.20%
2015-04-08	19.10	19.00	19.10	18.88	19.34	3,955,000	75,119,985	18.994	8.251	8.208	8.251	8.156	8.355	9,155,433	8.2050	1.92%
2015-04-02	18.74	18.70	18.74	18.52	18.90	906,000	16,895,434	18.648	8.095	8.078	8.095	8.000	8.164	2,097,300	8.0558	1.19%
2015-04-01	18.52	18.48	18.56	18.32	18.60	1,258,500	23,240,165	18.467	8.000	7.983	8.018	7.914	8.035	2,913,303	7.9773	0.11%
2015-03-31	18.50	18.46	18.54	18.40	18.68	793,562	14,658,763	18.472	7.992	7.974	8.009	7.949	8.069	1,837,017	7.9797	-0.11%
2015-03-30	18.52	18.50	18.52	18.42	18.74	804,846	14,925,552	18.545	8.000	7.992	8.000	7.957	8.095	1,863,139	8.0110	-0.43%
2015-03-27	18.60	18.58	18.60	18.50	18.90	238,175	4,427,177	18.588	8.035	8.026	8.035	7.992	8.164	551,352	8.0297	-0.53%
2015-03-26	18.70	18.64	18.70	18.56	18.70	371,000	6,928,250	18.675	8.078	8.052	8.078	8.018	8.078	858,828	8.0671	0.00%
2015-03-25	18.70	18.68	18.70	18.48	18.80	2,161,655	40,154,816	18.576	8.078	8.069	8.078	7.983	8.121	5,004,017	8.0245	0.75%
2015-03-24	18.56	18.52	18.60	18.50	19.28	1,085,038	20,465,439	18.862	8.018	8.000	8.035	7.992	8.329	2,511,756	8.1479	-2.62%
2015-03-23	19.06	19.04	19.06	19.04	19.84	404,500	7,803,170	19.291	8.234	8.225	8.234	8.225	8.571	936,377	8.3334	0.21%
2015-03-20	19.02	19.00	19.02	18.92	19.10	448,000	8,499,695	18.973	8.216	8.208	8.216	8.173	8.251	1,037,076	8.1958	0.32%
2015-03-19	18.96	18.94	19.00	18.94	19.48	509,500	9,701,460	19.041	8.190	8.182	8.208	8.182	8.415	1,179,442	8.2255	-0.21%
2015-03-18	19.00	18.98	19.06	18.98	19.24	466,000	8,865,840	19.025	8.208	8.199	8.234	8.199	8.311	1,078,744	8.2187	-0.84%
2015-03-17	19.16	19.14	19.16	19.00	19.26	1,673,319	32,056,600	19.158	8.277	8.268	8.277	8.208	8.320	3,873,568	8.2757	-0.21%
2015-03-16	19.20	19.12	19.20	19.04	19.40	172,846	3,320,717	19.212	8.294	8.260	8.294	8.225	8.380	400,121	8.2993	0.21%
2015-03-13	19.16	19.04	19.16	19.02	19.48	859,000	16,552,280	19.269	8.277	8.225	8.277	8.216	8.415	1,988,500	8.3240	-1.24%
2015-03-12	19.40	19.36	19.42	19.02	19.50	351,500	6,793,130	19.326	8.380	8.363	8.389	8.216	8.424	813,688	8.3486	-0.51%
2015-03-11	19.50	19.38	19.60	19.40	19.60	79,684	1,553,809	19.500	8.424	8.372	8.467	8.380	8.467	184,461	8.4235	-0.41%
2015-03-10	19.58	19.58	19.66	19.20	19.72	940,500	18,476,960	19.646	8.458	8.458	8.493	8.294	8.519	2,177,164	8.4867	-0.61%
2015-03-09	19.70	19.62	19.70	19.52	19.74	171,500	3,375,360	19.681	8.510	8.476	8.510	8.432	8.527	397,006	8.5020	0.51%
2015-03-06	19.60	19.48	19.66	19.40	19.66	197,000	3,839,730	19.491	8.467	8.415	8.493	8.380	8.493	456,035	8.4198	1.14%
2015-03-05	19.38	19.38	19.42	19.22	19.54	461,500	8,948,339	19.390	8.372	8.372	8.389	8.303	8.441	1,068,327	8.3760	0.10%
2015-03-04	19.36	19.36	19.38	19.08	19.66	301,500	5,837,087	19.360	8.363	8.363	8.372	8.242	8.493	697,943	8.3633	-2.22%
2015-03-03	19.80	19.80	19.82	19.50	20.25	391,000	7,773,360	19.881	8.553	8.553	8.562	8.424	8.748	905,126	8.5881	-1.49%
2015-03-02	20.10	19.96	20.10	19.96	20.15	77,500	1,551,924	20.025	8.683	8.622	8.683	8.622	8.704	179,405	8.6504	0.00%
2015-02-27	20.10	20.05	20.35	19.86	20.85	97,000	1,959,840	20.205	8.683	8.661	8.791	8.579	9.007	224,545	8.7280	0.25%
2015-02-26	20.05	19.90	20.00	19.82	20.40	92,853	1,852,753	19.954	8.661	8.596	8.640	8.562	8.812	214,946	8.6196	-1.23%
2015-02-25	20.30	20.00	20.30	19.80	20.30	36,500	731,430	20.039	8.769	8.640	8.769	8.553	8.769	84,494	8.6566	0.74%
2015-02-24	20.15	19.96	20.15	19.72	20.30	12,019	239,903	19.960	8.704	8.622	8.704	8.519	8.769	27,823	8.6225	0.50%
2015-02-23	20.05	20.05	20.25	19.86	20.45	143,000	2,884,147	20.169	8.661	8.661	8.748	8.579	8.834	331,031	8.7126	-1.23%
2015-02-18	20.30	20.20	20.35	20.00	20.35	410,500	8,292,537	20.201	8.769	8.726	8.791	8.640	8.791	950,267	8.7265	1.50%
2015-02-17	20.00	19.90	20.00	19.96	20.20	1,115,000	22,302,100	20.002	8.640	8.596	8.640	8.622	8.726	2,581,115	8.6405	-0.50%
2015-02-16	20.10	20.00	20.10	19.84	20.10	662,000	13,234,027	19.991	8.683	8.640	8.683	8.571	8.683	1,532,464	8.6358	0.50%
2015-02-13	20.00	19.94	20.00	19.90	20.30	1,855,000	37,243,110	20.077	8.640	8.614	8.640	8.596	8.769	4,294,141	8.6730	-1.23%
2015-02-12	20.25	20.00	20.25	19.88	20.25	236,500	4,743,860	20.059	8.748	8.640	8.748	8.588	8.748	547,474	8.6650	1.25%
2015-02-11	20.00	19.98	20.00	19.84	20.25	57,500	1,153,200	20.056	8.640	8.631	8.640	8.571	8.748	133,107	8.6637	0.50%
2015-02-10	19.90	19.84	20.15	19.82	20.15	40,500	812,155	20.053	8.596	8.571	8.704	8.562	8.704	93,753	8.6627	-1.00%
2015-02-09	20.10	19.90	20.15	19.74	20.25	173,750	3,462,430	19.928	8.683	8.596	8.704	8.527	8.748	402,214	8.6084	-0.74%
2015-02-06	20.25	19.90	20.25	19.92	19.94	1,000	19,930	19.930	8.748	8.596	8.748	8.605	8.614	2,315	8.6094	-0.25%
2015-02-05	20.30	20.20	20.30	20.20	20.35	149,000	3,021,933	20.281	8.769	8.726	8.769	8.726	8.791	344,920	8.7613	0.25%
2015-02-04	20.25	20.10	20.25	20.10	20.35	119,500	2,413,725	20.199	8.748	8.683	8.748	8.683	8.791	276,631	8.7254	0.25%
2015-02-03	20.20	20.00	20.20	19.88	20.20	33,500	670,235	20.007	8.726	8.640	8.726	8.588	8.726	77,549	8.6427	0.00%
2015-02-02	20.20	20.00	20.25	19.94	20.40	89,500	1,802,965	20.145	8.726	8.640	8.748	8.614	8.812	207,184	8.7023	-1.46%
2015-01-30	20.50	20.30	20.45	20.25	20.75	49,000	1,002,525	20.460	8.856	8.769	8.834	8.748	8.964	113,430	8.8383	0.99%
2015-01-29	20.30	20.20	20.50	20.30	20.60	29,000	591,525	20.397	8.769	8.726	8.856	8.769	8.899	67,132	8.8114	-2.87%
2015-01-28	20.90	20.50	20.95	20.15	20.95	119,000	2,436,775	20.477	9.028	8.856	9.050	8.704	9.050	275,473	8.8458	2.70%
2015-01-27	20.35	20.20	20.35	19.76	20.35	135,000	2,747,467	20.352	8.791	8.726	8.791	8.536	8.791	312,512	8.7916	-0.73%
2015-01-26	20.50	20.35	20.50	19.92	20.50	587,505	11,820,985	20.121	8.856	8.791	8.856	8.605	8.856	1,360,016	8.6918	1.49%
2015-01-23	20.20	19.90	20.20	19.86	20.20	76,000	1,518,340	19.978	8.726	8.596	8.726	8.579	8.726	175,932	8.6302	1.20%
2015-01-22	19.96	19.90	20.00	19.90	20.10	388,000	7,756,805	19.992	8.622	8.596	8.640	8.596	8.683	898,182	8.6361	-1.19%
2015-01-21	20.20	20.05	20.25	19.98	20.30	329,000	6,602,500	20.068	8.726	8.661	8.748	8.631	8.769	761,602	8.6692	0.75%
2015-01-20	20.05	20.05	20.15	20.00	20.25	151,000	3,032,850	20.085	8.661	8.661	8.704	8.640	8.748	349,550	8.6764	-1.23%
2015-01-19	20.30	20.15	20.30	20.05	20.40	67,500	1,365,925	20.236	8.769	8.704	8.769	8.661	8.812	156,256	8.7416	-0.49%
2015-01-16	20.40	20.35	20.45	20.35	20.50	158,000	3,228,725	20.435	8.812	8.791	8.834	8.791	8.856	365,754	8.8276	-0.49%
2015-01-15	20.50	20.35	20.50	20.40	20.55	6,000	122,950	20.492	8.856	8.791	8.856	8.812	8.877	13,889	8.8521	-0.24%
2015-01-14	20.55	20.45	20.55	20.00	20.55	199,000	4,071,450	20.460	8.877	8.834	8.877	8.640	8.877	460,665	8.8382	0.24%
2015-01-13	20.50	20.35	20.50	19.90	20.50	165,500	3,375,482	20.396	8.856	8.791	8.856	8.596	8.856	383,116	8.8106	0.24%
2015-01-12	20.45	20.20	20.50	19.62	20.50	97,500	1,962,850	20.132	8.834	8.726	8.856	8.476	8.856	225,703	8.6966	3.18%
2015-01-09	19.82	19.58	19.82	19.32	19.82	915,900	17,802,138	19.437	8.562	8.458	8.562	8.346	8.562	2,120,218	8.3964	0.61%
2015-01-08	19.70	19.58	19.80	19.46	20.40	279,000	5,618,735	20.139	8.510	8.458	8.553	8.406	8.812	645,857	8.6997	-2.96%
2015-01-07	20.30	20.30	20.35	20.05	20.45	159,000	3,225,875	20.289	8.769	8.769	8.791	8.661	8.834	368,069	8.7643	0.25%
2015-01-06	20.25	20.25	20.35	20.15	20.65	236,500	4,792,800	20.266	8.748	8.748	8.791	8.704	8.920	547,474	8.7544	-2.64%
2015-01-05	20.80	20.40	20.80	20.30	20.80	297,000	6,137,100	20.664	8.985	8.812	8.985	8.769	8.985	687,526	8.9264	0.73%
2015-01-02	20.65	20.45	20.65	20.50	20.80	275,500	5,657,237	20.534	8.920	8.834	8.920	8.856	8.985	637,755	8.8705	0.73%
2014-12-31	20.50	20.35	20.40	20.35	20.80	51,000	1,044,362	20.478	8.856	8.791	8.812	8.791	8.985	118,060	8.8460	0.49%
2014-12-30	20.40	20.35	20.50	20.35	20.50	10,000	204,150	20.415	8.812	8.791	8.856	8.791	8.856	23,149	8.8190	-0.49%
2014-12-29	20.50	20.40	20.50	20.45	20.75	26,470	546,643	20.651	8.856	8.812	8.856	8.834	8.964	61,275	8.9211	-1.20%
2014-12-24	20.75	20.65	20.75	20.45	20.85	70,000	1,445,737	20.653	8.964	8.920	8.964	8.834	9.007	162,043	8.9219	1.47%
2014-12-23	20.45	20.35	20.55	20.30	20.55	493,500	10,071,275	20.408	8.834	8.791	8.877	8.769	8.877	1,142,404	8.8159	0.00%
2014-12-22	20.45	20.35	20.50	20.15	20.50	199,500	4,034,475	20.223	8.834	8.791	8.856	8.704	8.856	461,823	8.7360	0.99%
2014-12-19	20.25	20.20	20.35	20.00	20.40	94,600	1,908,983	20.180	8.748	8.726	8.791	8.640	8.812	218,990	8.7172	0.50%
2014-12-18	20.15	20.10	20.20	20.00	20.35	352,500	7,125,139	20.213	8.704	8.683	8.726	8.640	8.791	816,003	8.7318	0.00%
2014-12-17	20.15	20.10	20.30	20.15	20.70	191,500	3,941,235	20.581	8.704	8.683	8.769	8.704	8.942	443,304	8.8906	-2.42%
2014-12-16	20.65	20.55	20.70	20.55	21.00	50,000	1,034,462	20.689	8.920	8.877	8.942	8.877	9.072	115,745	8.9374	-1.90%
2014-12-15	21.05	21.05	21.15	21.00	21.30	191,669	4,058,507	21.175	9.093	9.093	9.136	9.072	9.201	443,695	9.1471	-1.41%
2014-12-12	21.35	21.20	21.35	20.35	21.45	474,500	10,098,874	21.283	9.223	9.158	9.223	8.791	9.266	1,098,421	9.1940	1.67%
2014-12-11	21.00	21.00	21.15	20.20	21.05	1,253,500	26,310,300	20.990	9.072	9.072	9.136	8.726	9.093	2,901,728	9.0671	0.96%
2014-12-10	20.80	20.80	20.85	20.30	21.70	332,805	6,891,978	20.709	8.985	8.985	9.007	8.769	9.374	770,411	8.9459	2.46%
2014-12-09	20.30	20.25	20.50	20.10	20.80	236,500	4,800,652	20.299	8.769	8.748	8.856	8.683	8.985	547,474	8.7687	-0.73%
2014-12-08	20.45	20.35	20.50	20.00	20.50	54,000	1,096,025	20.297	8.834	8.791	8.856	8.640	8.856	125,005	8.7679	1.74%
2014-12-05	20.10	20.05	20.20	19.94	20.50	512,500	10,354,740	20.204	8.683	8.661	8.726	8.614	8.856	1,186,387	8.7280	0.25%
2014-12-04	20.05	20.00	20.30	20.00	20.45	619,500	12,547,925	20.255	8.661	8.640	8.769	8.640	8.834	1,434,081	8.7498	-1.72%
2014-12-03	20.40	20.25	20.40	20.20	20.95	776,500	15,757,775	20.293	8.812	8.748	8.812	8.726	9.050	1,797,521	8.7664	-1.21%
2014-12-02	20.65	20.60	20.65	20.60	21.40	106,500	2,241,670	21.049	8.920	8.899	8.920	8.899	9.244	246,537	9.0926	-3.95%
2014-12-01	21.50	21.40	21.50	21.10	21.50	33,500	718,087	21.435	9.288	9.244	9.288	9.115	9.288	77,549	9.2598	0.70%
2014-11-28	21.35	21.30	21.45	21.20	21.60	96,000	2,063,435	21.494	9.223	9.201	9.266	9.158	9.331	222,230	9.2851	-0.47%
2014-11-27	21.45	21.45	21.55	21.45	21.75	123,500	2,678,650	21.690	9.266	9.266	9.309	9.266	9.396	285,890	9.3695	-1.38%
2014-11-26	21.75	21.70	21.80	21.65	21.80	102,000	2,222,182	21.786	9.396	9.374	9.417	9.352	9.417	236,120	9.4112	-0.23%
2014-11-25	21.80	21.75	21.85	21.40	22.00	721,000	15,619,937	21.664	9.417	9.396	9.439	9.244	9.504	1,669,044	9.3586	1.16%
2014-11-24	21.55	21.50	21.65	21.45	21.85	19,500	420,875	21.583	9.309	9.288	9.352	9.266	9.439	45,141	9.3237	-1.15%
2014-11-21	21.80	21.65	21.80	21.05	21.85	67,000	1,451,550	21.665	9.417	9.352	9.417	9.093	9.439	155,098	9.3589	1.16%
2014-11-20	21.55	21.30	21.55	21.05	21.85	26,500	573,675	21.648	9.309	9.201	9.309	9.093	9.439	61,345	9.3516	-0.92%
2014-11-19	21.75	21.60	21.80	21.50	21.90	153,000	3,318,400	21.689	9.396	9.331	9.417	9.288	9.460	354,180	9.3693	0.46%
2014-11-18	21.65	21.60	21.85	21.55	21.95	431,000	9,399,475	21.809	9.352	9.331	9.439	9.309	9.482	997,722	9.4209	0.00%
2014-11-17	21.65	21.60	21.70	21.00	21.70	239,000	5,161,625	21.597	9.352	9.331	9.374	9.072	9.374	553,261	9.3295	0.23%
2014-11-14	21.60	21.55	21.60	21.10	21.65	189,500	4,060,475	21.427	9.331	9.309	9.331	9.115	9.352	438,674	9.2563	0.93%
2014-11-13	21.40	21.40	21.50	20.90	21.50	96,500	2,034,050	21.078	9.244	9.244	9.288	9.028	9.288	223,388	9.1055	1.18%
2014-11-12	21.15	21.15	21.20	21.15	21.60	35,000	747,700	21.363	9.136	9.136	9.158	9.136	9.331	81,022	9.2284	-1.63%
2014-11-11	21.50	21.40	21.50	21.40	21.60	35,000	758,925	21.684	9.288	9.244	9.288	9.244	9.331	81,022	9.3670	-2.27%
2014-11-10	22.00	21.80	22.00	21.65	22.00	113,500	2,486,000	21.903	9.504	9.417	9.504	9.352	9.504	262,741	9.4618	0.92%
2014-11-07	21.80	21.75	21.90	21.55	22.15	70,500	1,537,700	21.811	9.417	9.396	9.460	9.309	9.568	163,201	9.4222	-1.80%
2014-11-06	22.20	21.65	22.20	21.60	22.20	11,000	240,750	21.886	9.590	9.352	9.590	9.331	9.590	25,464	9.4546	0.00%
2014-11-05	22.20	21.90	22.20	21.65	22.20	78,000	1,718,625	22.034	9.590	9.460	9.590	9.352	9.590	180,562	9.5182	0.45%
2014-11-04	22.10	21.90	22.10	21.80	23.00	365,500	8,049,187	22.022	9.547	9.460	9.547	9.417	9.936	846,096	9.5133	-0.67%
2014-11-03	22.25	22.05	22.25	21.85	22.40	212,000	4,722,195	22.275	9.612	9.525	9.612	9.439	9.676	490,759	9.6222	0.00%
2014-10-31	22.25	22.15	22.30	21.60	22.50	202,500	4,507,162	22.258	9.612	9.568	9.633	9.331	9.720	468,767	9.6149	3.97%
2014-10-30	21.40	21.40	21.90	21.35	22.50	3,827,000	84,527,987	22.087	9.244	9.244	9.460	9.223	9.720	8,859,126	9.5413	-2.95%
2014-10-29	22.05	22.00	22.05	22.00	22.20	300,000	6,613,847	22.046	9.525	9.504	9.525	9.504	9.590	694,470	9.5236	0.68%
2014-10-28	21.90	21.80	22.00	21.80	22.30	230,995	5,085,039	22.014	9.460	9.417	9.504	9.417	9.633	534,731	9.5095	-2.23%
2014-10-27	22.40	22.25	22.40	22.25	22.40	48,000	1,072,950	22.353	9.676	9.612	9.676	9.612	9.676	111,115	9.6562	0.90%
2014-10-24	22.20	22.10	22.25	21.60	22.75	248,000	5,580,815	22.503	9.590	9.547	9.612	9.331	9.828	574,095	9.7211	-2.42%
2014-10-23	22.75	22.70	22.75	22.55	22.75	62,000	1,409,300	22.731	9.828	9.806	9.828	9.741	9.828	143,524	9.8193	0.00%
2014-10-22	22.75	22.65	22.75	22.20	22.80	412,500	9,323,875	22.603	9.828	9.784	9.828	9.590	9.849	954,897	9.7643	0.66%
2014-10-21	22.60	22.55	22.60	21.80	22.60	768,500	17,297,575	22.508	9.763	9.741	9.763	9.417	9.763	1,779,001	9.7232	2.96%
2014-10-20	21.95	21.65	21.95	21.70	22.00	474,000	10,393,937	21.928	9.482	9.352	9.482	9.374	9.504	1,097,263	9.4726	1.62%
2014-10-17	21.60	21.60	21.65	21.25	21.95	128,500	2,783,625	21.663	9.331	9.331	9.352	9.180	9.482	297,465	9.3578	-0.69%
2014-10-16	21.75	21.70	21.80	21.50	21.80	221,000	4,822,253	21.820	9.396	9.374	9.417	9.288	9.417	511,593	9.4260	0.00%
2014-10-15	21.75	21.55	21.80	21.35	22.00	347,020	7,568,610	21.810	9.396	9.309	9.417	9.223	9.504	803,317	9.4217	0.46%
2014-10-14	21.65	21.50	21.65	21.30	22.60	632,304	13,854,998	21.912	9.352	9.288	9.352	9.201	9.763	1,463,721	9.4656	2.12%
2014-10-13	21.20	21.20	21.30	21.15	21.45	56,000	1,190,837	21.265	9.158	9.158	9.201	9.136	9.266	129,634	9.1861	-0.24%
2014-10-10	21.25	21.15	21.25	21.05	21.30	513,500	10,887,900	21.203	9.180	9.136	9.180	9.093	9.201	1,188,702	9.1595	-1.16%
2014-10-09	21.50	21.50	21.55	21.40	21.65	155,000	3,335,037	21.516	9.288	9.288	9.309	9.244	9.352	358,810	9.2947	-0.23%
2014-10-08	21.55	21.50	21.55	20.65	21.55	752,500	16,113,275	21.413	9.309	9.288	9.309	8.920	9.309	1,741,963	9.2501	2.62%
2014-10-07	21.00	21.00	21.05	20.05	21.20	373,000	7,842,400	21.025	9.072	9.072	9.093	8.661	9.158	863,458	9.0825	3.70%
2014-10-06	20.25	20.15	20.40	20.10	20.55	76,500	1,551,025	20.275	8.748	8.704	8.812	8.683	8.877	177,090	8.7584	0.25%
2014-10-03	20.20	20.20	20.40	19.98	20.40	79,500	1,600,240	20.129	8.726	8.726	8.812	8.631	8.812	184,035	8.6953	0.25%
2014-09-30	20.15	20.15	20.20	19.96	20.40	117,500	2,366,700	20.142	8.704	8.704	8.726	8.622	8.812	272,001	8.7011	0.75%
2014-09-29	20.00	20.00	20.10	19.88	20.25	256,500	5,176,549	20.182	8.640	8.640	8.683	8.588	8.748	593,772	8.7181	-2.68%
2014-09-26	20.55	20.45	20.55	20.45	20.65	278,000	5,723,477	20.588	8.877	8.834	8.877	8.834	8.920	643,542	8.8937	-0.48%
2014-09-25	20.65	20.50	20.65	20.05	20.65	405,500	8,327,000	20.535	8.920	8.856	8.920	8.661	8.920	938,692	8.8709	2.74%
2014-09-24	20.10	20.00	20.25	19.40	20.50	215,500	4,347,095	20.172	8.683	8.640	8.748	8.380	8.856	498,861	8.7140	3.08%
2014-09-23	19.50	19.50	19.52	19.50	19.90	282,000	5,564,465	19.732	8.424	8.424	8.432	8.424	8.596	652,802	8.5240	-0.61%
2014-09-22	19.62	19.54	19.72	19.20	19.86	196,500	3,831,554	19.499	8.476	8.441	8.519	8.294	8.579	454,878	8.4233	-1.21%
2014-09-19	19.86	19.80	19.84	19.42	19.90	470,000	9,251,050	19.683	8.579	8.553	8.571	8.389	8.596	1,088,003	8.5028	1.74%
2014-09-18	19.52	19.48	19.72	19.30	19.92	439,500	8,651,920	19.686	8.432	8.415	8.519	8.337	8.605	1,017,399	8.5040	-1.71%
2014-09-17	19.86	19.82	19.90	19.60	19.92	242,500	4,803,650	19.809	8.579	8.562	8.596	8.467	8.605	561,363	8.5571	1.33%
2014-09-16	19.60	19.60	19.70	19.30	19.70	143,500	2,812,920	19.602	8.467	8.467	8.510	8.337	8.510	332,188	8.4678	0.00%
2014-09-15	19.60	19.52	19.64	19.30	19.80	87,500	1,710,955	19.554	8.467	8.432	8.484	8.337	8.553	202,554	8.4469	1.55%
2014-09-12	19.60	19.50	19.70	19.34	19.76	167,000	3,268,245	19.570	8.337	8.295	8.380	8.227	8.405	392,598	8.3247	-0.41%
2014-09-11	19.68	19.66	19.82	19.56	20.45	229,500	4,579,720	19.955	8.371	8.363	8.431	8.320	8.699	539,528	8.4884	-2.81%
2014-09-10	20.25	20.20	20.30	20.05	21.05	388,854	7,920,294	20.368	8.614	8.593	8.635	8.529	8.954	914,151	8.6641	-2.64%
2014-09-08	20.80	20.75	21.10	20.75	21.25	167,000	3,511,100	21.025	8.848	8.826	8.975	8.826	9.039	392,598	8.9433	-2.58%
2014-09-05	21.35	21.25	21.45	21.10	21.45	123,000	2,612,575	21.240	9.082	9.039	9.124	8.975	9.124	289,159	9.0351	0.00%
2014-09-04	21.35	21.20	21.45	21.00	21.75	218,000	4,626,300	21.222	9.082	9.018	9.124	8.933	9.252	512,493	9.0271	0.23%
2014-09-03	21.30	21.15	21.45	21.10	22.10	143,500	3,059,400	21.320	9.060	8.997	9.124	8.975	9.401	337,352	9.0689	0.24%
2014-09-02	21.25	21.15	21.50	21.10	21.55	88,500	1,883,425	21.282	9.039	8.997	9.145	8.975	9.167	208,053	9.0526	-1.39%
2014-09-01	21.55	21.55	21.75	21.20	21.80	213,500	4,596,375	21.529	9.167	9.167	9.252	9.018	9.273	501,914	9.1577	1.17%
2014-08-29	21.30	21.20	21.55	21.05	21.55	205,500	4,389,100	21.358	9.060	9.018	9.167	8.954	9.167	483,107	9.0852	-0.23%
2014-08-28	21.35	21.25	21.55	21.15	21.60	173,000	3,708,050	21.434	9.082	9.039	9.167	8.997	9.188	406,703	9.1173	0.71%
2014-08-27	21.20	21.20	21.45	21.05	21.55	178,000	3,799,112	21.343	9.018	9.018	9.124	8.954	9.167	418,457	9.0789	-0.47%
2014-08-26	21.30	21.15	21.40	21.05	21.55	150,500	3,222,775	21.414	9.060	8.997	9.103	8.954	9.167	353,808	9.1088	-0.47%
2014-08-25	21.40	21.25	21.50	21.00	21.85	89,500	1,904,025	21.274	9.103	9.039	9.145	8.933	9.294	210,404	9.0494	-0.23%
2014-08-22	21.45	21.45	21.65	21.30	22.00	121,500	2,619,425	21.559	9.124	9.124	9.209	9.060	9.358	285,632	9.1706	-2.28%
2014-08-21	21.95	21.85	22.00	21.65	22.00	120,000	2,613,025	21.775	9.337	9.294	9.358	9.209	9.358	282,106	9.2626	1.15%
2014-08-20	21.70	21.70	22.00	21.50	22.05	83,500	1,819,450	21.790	9.231	9.231	9.358	9.145	9.379	196,299	9.2688	-1.81%
2014-08-19	22.10	21.95	22.10	21.65	22.10	167,500	3,679,537	21.967	9.401	9.337	9.401	9.209	9.401	393,773	9.3443	0.68%
2014-08-18	21.95	21.75	21.95	21.60	22.00	150,000	3,267,975	21.787	9.337	9.252	9.337	9.188	9.358	352,633	9.2674	0.00%
2014-08-15	21.95	21.85	21.95	21.60	22.10	218,460	4,781,271	21.886	9.337	9.294	9.337	9.188	9.401	513,574	9.3098	2.09%
2014-08-14	21.50	21.50	21.80	21.35	21.95	95,120	2,053,780	21.592	9.145	9.145	9.273	9.082	9.337	223,616	9.1844	0.00%
2014-08-13	21.50	21.40	21.55	21.05	21.70	262,000	5,644,400	21.544	9.145	9.103	9.167	8.954	9.231	615,932	9.1640	-0.69%
2014-08-12	21.65	21.50	21.70	21.45	22.00	218,500	4,768,737	21.825	9.209	9.145	9.231	9.124	9.358	513,668	9.2837	-1.37%
2014-08-11	21.95	21.95	22.00	21.15	22.00	578,500	12,548,925	21.692	9.337	9.337	9.358	8.997	9.358	1,359,986	9.2272	2.09%
2014-08-08	21.50	21.50	21.60	21.05	21.65	489,828	10,540,529	21.519	9.145	9.145	9.188	8.954	9.209	1,151,529	9.1535	1.90%
2014-08-07	21.10	21.05	21.30	21.05	21.65	196,338	4,177,644	21.278	8.975	8.954	9.060	8.954	9.209	461,568	9.0510	-1.86%
2014-08-06	21.50	21.50	21.65	21.50	21.65	197,500	4,263,875	21.589	9.145	9.145	9.209	9.145	9.209	464,300	9.1835	-0.23%
2014-08-05	21.55	21.50	21.65	21.50	21.65	342,500	7,397,962	21.600	9.167	9.145	9.209	9.145	9.209	805,178	9.1880	-0.23%
2014-08-04	21.60	21.55	21.65	21.50	21.65	223,500	4,830,075	21.611	9.188	9.167	9.209	9.145	9.209	525,423	9.1927	0.23%
2014-08-01	21.55	21.45	21.55	20.75	21.55	124,400	2,672,400	21.482	9.167	9.124	9.167	8.826	9.167	292,450	9.1380	-0.23%
2014-07-31	21.60	21.60	21.65	21.40	21.65	66,000	1,426,975	21.621	9.188	9.188	9.209	9.103	9.209	155,158	9.1969	-0.23%
2014-07-30	21.65	21.55	21.65	21.45	21.65	193,000	4,172,850	21.621	9.209	9.167	9.209	9.124	9.209	453,721	9.1970	0.00%
2014-07-29	21.65	21.55	21.65	20.95	21.65	164,500	3,549,787	21.579	9.209	9.167	9.209	8.912	9.209	386,720	9.1792	0.70%
2014-07-28	21.50	21.50	21.65	21.50	21.65	226,500	4,896,975	21.620	9.145	9.145	9.209	9.145	9.209	532,475	9.1966	-0.46%
2014-07-25	21.60	21.50	21.60	20.75	21.65	849,500	18,353,125	21.605	9.188	9.145	9.188	8.826	9.209	1,997,076	9.1900	-0.23%
2014-07-24	21.65	21.60	21.65	21.50	21.70	897,500	19,389,650	21.604	9.209	9.188	9.209	9.145	9.231	2,109,918	9.1898	0.70%
2014-07-23	21.50	21.45	21.60	21.45	21.70	322,500	6,952,550	21.558	9.145	9.124	9.188	9.124	9.231	758,160	9.1703	-0.46%
2014-07-22	21.60	21.45	21.65	21.45	21.75	177,500	3,836,350	21.613	9.188	9.124	9.209	9.124	9.252	417,282	9.1937	-0.69%
2014-07-21	21.75	21.55	21.75	21.50	21.75	177,500	3,854,287	21.714	9.252	9.167	9.252	9.145	9.252	417,282	9.2367	0.69%
2014-07-18	21.60	21.55	21.70	21.50	21.70	79,500	1,717,650	21.606	9.188	9.167	9.231	9.145	9.231	186,895	9.1904	-0.46%
2014-07-17	21.70	21.65	21.70	21.60	21.80	205,500	4,458,625	21.697	9.231	9.209	9.231	9.188	9.273	483,107	9.2291	0.23%
2014-07-16	21.65	21.60	21.65	21.60	21.80	147,500	3,193,375	21.650	9.209	9.188	9.209	9.188	9.273	346,755	9.2093	-0.23%
2014-07-15	21.70	21.65	21.70	21.60	21.75	362,300	7,847,732	21.661	9.231	9.209	9.231	9.188	9.252	851,725	9.2139	0.46%
2014-07-14	21.60	21.40	21.65	21.30	21.75	97,350	2,093,432	21.504	9.188	9.103	9.209	9.060	9.252	228,859	9.1473	-0.46%
2014-07-11	21.70	21.50	21.70	21.65	22.00	58,000	1,260,725	21.737	9.231	9.145	9.231	9.209	9.358	136,351	9.2462	-1.36%
2014-07-10	22.00	21.90	22.00	21.70	22.00	153,000	3,354,975	21.928	9.358	9.316	9.358	9.231	9.358	359,685	9.3275	1.38%
2014-07-09	21.70	21.70	21.90	21.60	21.90	140,000	3,048,150	21.773	9.231	9.231	9.316	9.188	9.316	329,124	9.2614	0.70%
2014-07-08	21.55	21.50	21.70	21.30	21.75	682,000	14,666,375	21.505	9.167	9.145	9.231	9.060	9.252	1,603,303	9.1476	0.47%
2014-07-07	21.45	21.25	21.50	21.25	21.85	113,000	2,424,450	21.455	9.124	9.039	9.145	9.039	9.294	265,650	9.1265	0.23%
2014-07-04	21.40	21.35	21.40	21.30	21.80	221,000	4,732,450	21.414	9.103	9.082	9.103	9.060	9.273	519,545	9.1088	-1.83%
2014-07-03	21.80	21.60	21.80	21.00	21.80	544,000	11,662,212	21.438	9.273	9.188	9.273	8.933	9.273	1,278,881	9.1191	3.07%
2014-07-02	21.15	21.10	21.15	20.90	21.15	433,500	9,144,025	21.094	8.997	8.975	8.997	8.890	8.997	1,019,108	8.9726	0.48%
2014-06-30	21.05	20.85	21.10	19.90	21.10	175,000	3,663,500	20.934	8.954	8.869	8.975	8.465	8.975	411,405	8.9049	0.48%
2014-06-27	20.95	20.90	20.95	20.50	20.95	324,000	6,711,100	20.713	8.912	8.890	8.912	8.720	8.912	761,686	8.8108	2.20%
2014-06-26	20.50	20.50	20.60	20.40	20.80	221,500	4,543,650	20.513	8.720	8.720	8.763	8.678	8.848	520,721	8.7257	0.00%
2014-06-25	20.50	20.35	20.55	20.30	20.60	369,045	7,554,872	20.471	8.720	8.656	8.741	8.635	8.763	867,582	8.7080	0.99%
2014-06-24	20.30	20.25	20.45	19.76	20.70	159,500	3,273,142	20.521	8.635	8.614	8.699	8.405	8.805	374,966	8.7292	-1.93%
2014-06-23	20.70	20.70	20.75	20.55	20.85	63,500	1,319,950	20.787	8.805	8.805	8.826	8.741	8.869	149,281	8.8420	-0.96%
2014-06-20	20.90	20.85	20.95	20.75	20.95	393,000	8,201,075	20.868	8.890	8.869	8.912	8.826	8.912	923,897	8.8766	0.24%
2014-06-19	20.85	20.80	20.90	20.70	20.90	351,000	7,299,675	20.797	8.869	8.848	8.890	8.805	8.890	825,160	8.8464	0.24%
2014-06-18	20.80	20.80	20.85	20.65	20.85	325,000	6,753,187	20.779	8.848	8.848	8.869	8.784	8.869	764,037	8.8388	0.24%
2014-06-17	20.75	20.60	20.75	20.50	20.90	594,000	12,277,712	20.670	8.826	8.763	8.826	8.720	8.890	1,396,425	8.7922	1.22%
2014-06-16	20.50	20.40	20.50	20.20	20.50	162,500	3,300,787	20.313	8.720	8.678	8.720	8.593	8.720	382,019	8.6404	1.49%
2014-06-13	20.20	20.25	20.30	20.10	20.30	150,500	3,036,025	20.173	8.593	8.614	8.635	8.550	8.635	353,808	8.5810	0.25%
2014-06-12	20.15	20.05	20.15	19.90	20.20	79,500	1,593,405	20.043	8.571	8.529	8.571	8.465	8.593	186,895	8.5257	0.50%
2014-06-11	20.05	19.98	20.00	20.00	20.60	70,500	1,420,750	20.153	8.529	8.499	8.507	8.507	8.763	165,737	8.5723	-2.43%
2014-06-10	20.55	20.45	20.55	20.45	20.65	161,500	3,312,000	20.508	8.741	8.699	8.741	8.699	8.784	379,668	8.7234	-0.24%
2014-06-09	20.60	20.60	20.65	20.60	20.65	79,000	1,628,075	20.609	8.763	8.763	8.784	8.763	8.784	185,720	8.7663	-0.48%
2014-06-06	20.70	20.65	20.70	20.50	20.70	185,500	3,826,575	20.628	8.805	8.784	8.805	8.720	8.805	436,089	8.7748	0.49%
2014-06-05	20.60	20.55	20.60	20.50	20.75	272,000	5,592,637	20.561	8.763	8.741	8.763	8.720	8.826	639,440	8.7461	0.98%
2014-06-04	20.40	20.40	20.45	20.15	20.60	285,500	5,830,800	20.423	8.678	8.678	8.699	8.571	8.763	671,177	8.6874	-0.49%
2014-06-03	20.50	20.50	20.55	20.45	21.00	435,500	8,954,625	20.562	8.720	8.720	8.741	8.699	8.933	1,023,810	8.7464	-0.24%
2014-05-30	20.55	20.45	20.60	20.35	20.60	289,000	5,919,275	20.482	8.741	8.699	8.763	8.656	8.763	679,405	8.7124	0.98%
2014-05-29	20.35	20.40	20.45	20.35	20.55	408,121	8,361,299	20.487	8.656	8.678	8.699	8.656	8.741	959,445	8.7147	-0.49%
2014-05-28	20.45	20.35	20.50	20.00	20.60	562,500	11,473,362	20.397	8.699	8.656	8.720	8.507	8.763	1,322,372	8.6763	1.49%
2014-05-27	20.15	20.05	20.20	19.92	20.50	506,500	10,275,385	20.287	8.571	8.529	8.593	8.473	8.720	1,190,723	8.6295	1.51%
2014-05-26	20.50	20.45	20.50	20.35	20.65	172,000	3,527,925	20.511	8.444	8.423	8.444	8.382	8.505	417,593	8.4482	-0.24%
2014-05-23	20.55	20.40	20.55	20.40	20.55	749,000	15,355,750	20.502	8.464	8.402	8.464	8.402	8.464	1,818,471	8.4443	0.49%
2014-05-22	20.45	20.50	20.55	20.30	20.55	378,000	7,747,325	20.496	8.423	8.444	8.464	8.361	8.464	917,733	8.4418	-0.24%
2014-05-21	20.50	20.45	20.55	20.35	20.60	402,000	8,240,175	20.498	8.444	8.423	8.464	8.382	8.485	976,002	8.4428	-0.49%
2014-05-20	20.60	20.50	20.60	20.45	20.60	293,290	6,024,184	20.540	8.485	8.444	8.485	8.423	8.485	712,069	8.4601	0.00%
2014-05-19	20.60	20.50	20.60	20.45	20.90	476,500	9,812,712	20.593	8.485	8.444	8.485	8.423	8.608	1,156,878	8.4821	1.73%
2014-05-16	20.25	20.20	20.25	20.00	20.35	260,673	5,267,010	20.205	8.341	8.320	8.341	8.238	8.382	632,879	8.3223	0.75%
2014-05-15	20.10	20.05	20.10	19.80	20.30	788,000	15,782,965	20.029	8.279	8.258	8.279	8.155	8.361	1,913,158	8.2497	2.03%
2014-05-14	19.70	19.66	19.70	19.58	20.00	237,500	4,694,430	19.766	8.114	8.098	8.114	8.065	8.238	576,618	8.1413	-1.01%
2014-05-13	19.90	19.86	19.90	19.80	20.30	922,000	18,375,091	19.930	8.197	8.180	8.197	8.155	8.361	2,238,492	8.2087	0.71%
2014-05-12	19.76	19.76	19.78	19.76	19.96	210,000	4,149,523	19.760	8.139	8.139	8.147	8.139	8.221	509,852	8.1387	0.61%
2014-05-09	19.64	19.64	19.66	19.56	20.65	293,500	5,789,304	19.725	8.089	8.089	8.098	8.056	8.505	712,578	8.1244	-0.10%
2014-05-08	19.66	19.60	19.66	19.46	19.78	194,000	3,809,330	19.636	8.098	8.073	8.098	8.015	8.147	471,006	8.0876	1.03%
2014-05-07	19.46	19.46	19.54	19.12	19.80	188,000	3,647,410	19.401	8.015	8.015	8.048	7.875	8.155	456,439	7.9910	1.99%
2014-05-05	19.08	19.08	19.12	19.08	19.18	1,898,108	36,255,417	19.101	7.859	7.859	7.875	7.859	7.900	4,608,350	7.8673	-0.21%
2014-05-02	19.12	19.10	19.12	19.10	19.40	428,500	8,202,530	19.142	7.875	7.867	7.875	7.867	7.991	1,040,340	7.8845	0.00%
2014-04-30	19.12	19.00	19.12	18.86	19.24	28,000	534,430	19.087	7.875	7.826	7.875	7.768	7.925	67,980	7.8616	-0.21%
2014-04-29	19.16	19.10	19.14	19.00	19.16	474,319	9,058,938	19.099	7.892	7.867	7.883	7.826	7.892	1,151,583	7.8665	0.31%
2014-04-28	19.10	19.04	19.10	18.40	19.16	1,052,500	20,074,165	19.073	7.867	7.842	7.867	7.579	7.892	2,555,328	7.8558	0.74%
2014-04-25	18.96	18.92	18.98	18.92	19.14	120,000	2,284,180	19.035	7.809	7.793	7.818	7.793	7.883	291,344	7.8402	-0.73%
2014-04-24	19.10	19.08	19.10	18.68	19.16	832,030	15,693,331	18.862	7.867	7.859	7.867	7.694	7.892	2,020,057	7.7688	0.32%
2014-04-23	19.04	19.04	19.06	18.98	19.12	3,336,000	63,393,600	19.003	7.842	7.842	7.851	7.818	7.875	8,099,358	7.8270	0.32%
2014-04-22	18.98	18.96	18.98	18.76	19.18	80,000	1,516,050	18.951	7.818	7.809	7.818	7.727	7.900	194,229	7.8055	-0.52%
2014-04-17	19.08	19.02	19.08	18.86	19.26	28,000	533,260	19.045	7.859	7.834	7.859	7.768	7.933	67,980	7.8443	0.95%
2014-04-16	18.90	18.76	18.90	18.60	19.16	126,500	2,393,800	18.923	7.785	7.727	7.785	7.661	7.892	307,125	7.7942	1.50%
2014-04-15	18.62	18.54	18.62	18.40	18.80	7,406,000	137,020,580	18.501	7.669	7.636	7.669	7.579	7.743	17,980,768	7.6204	0.65%
2014-04-14	18.50	18.38	18.50	18.04	18.64	1,172,250	21,672,555	18.488	7.620	7.570	7.620	7.430	7.678	2,846,065	7.6149	-1.80%
2014-04-11	18.84	18.70	18.84	18.48	18.86	140,000	2,603,110	18.594	7.760	7.702	7.760	7.612	7.768	339,901	7.6584	1.73%
2014-04-10	18.52	18.48	18.54	18.48	18.64	113,500	2,102,690	18.526	7.628	7.612	7.636	7.612	7.678	275,563	7.6305	0.00%
2014-04-09	18.52	18.50	18.52	18.38	18.52	736,000	13,615,900	18.500	7.628	7.620	7.628	7.570	7.628	1,786,909	7.6198	0.11%
2014-04-08	18.50	18.40	18.50	18.02	18.56	478,500	8,821,785	18.436	7.620	7.579	7.620	7.422	7.645	1,161,733	7.5936	-0.32%
2014-04-07	18.56	18.48	18.56	18.40	18.68	247,000	4,568,865	18.497	7.645	7.612	7.645	7.579	7.694	599,683	7.6188	0.43%
2014-04-04	18.48	18.46	18.48	18.04	18.66	364,490	6,723,828	18.447	7.612	7.603	7.612	7.430	7.686	884,933	7.5981	-0.54%
2014-04-03	18.58	18.56	18.58	18.50	18.70	331,500	6,162,405	18.590	7.653	7.645	7.653	7.620	7.702	804,837	7.6567	0.22%
2014-04-02	18.54	18.42	18.58	18.42	18.62	575,300	10,671,567	18.550	7.636	7.587	7.653	7.587	7.669	1,396,751	7.6403	0.32%
2014-04-01	18.48	18.46	18.48	18.38	18.54	1,030,500	19,009,730	18.447	7.612	7.603	7.612	7.570	7.636	2,501,915	7.5981	-0.43%
2014-03-31	18.56	18.50	18.56	18.44	18.80	203,000	3,760,390	18.524	7.645	7.620	7.645	7.595	7.743	492,857	7.6298	-0.85%
2014-03-28	18.72	18.62	18.72	18.40	19.00	205,800	3,845,064	18.684	7.710	7.669	7.710	7.579	7.826	499,655	7.6954	2.30%
2014-03-27	18.30	18.22	18.30	18.18	18.30	326,028	5,942,109	18.226	7.537	7.505	7.537	7.488	7.537	791,552	7.5069	0.11%
2014-03-26	18.28	18.28	18.30	18.18	18.34	618,443	11,289,292	18.254	7.529	7.529	7.537	7.488	7.554	1,501,496	7.5187	0.44%
2014-03-25	18.20	18.10	18.20	18.10	18.38	256,000	4,660,960	18.207	7.496	7.455	7.496	7.455	7.570	621,533	7.4991	-0.66%
2014-03-24	18.32	18.24	18.30	17.94	18.42	1,146,500	20,948,945	18.272	7.546	7.513	7.537	7.389	7.587	2,783,547	7.5260	-0.54%
2014-03-21	18.42	18.50	18.66	17.96	18.68	939,522	17,288,261	18.401	7.587	7.620	7.686	7.397	7.694	2,281,033	7.5791	1.54%
2014-03-20	18.14	18.02	18.04	17.90	18.50	143,028	2,577,934	18.024	7.472	7.422	7.430	7.373	7.620	347,253	7.4238	-1.31%
2014-03-19	18.38	18.38	18.40	18.28	18.58	79,500	1,470,180	18.493	7.570	7.570	7.579	7.529	7.653	193,015	7.6169	-2.23%
2014-03-18	18.80	18.78	18.88	18.66	18.88	103,500	1,942,220	18.765	7.743	7.735	7.776	7.686	7.776	251,284	7.7292	1.08%
2014-03-17	18.60	18.32	18.60	18.44	19.28	302,000	5,679,060	18.805	7.661	7.546	7.661	7.595	7.941	733,215	7.7454	-0.64%
2014-03-14	18.72	18.66	18.80	18.64	19.38	205,000	3,872,960	18.893	7.710	7.686	7.743	7.678	7.982	497,712	7.7815	-0.95%
2014-03-13	18.90	18.76	18.90	18.82	19.04	38,500	729,800	18.956	7.785	7.727	7.785	7.752	7.842	93,473	7.8076	-0.53%
2014-03-12	19.00	18.98	19.02	18.90	19.30	333,500	6,346,820	19.031	7.826	7.818	7.834	7.785	7.949	809,693	7.8386	0.42%
2014-03-11	18.92	18.86	18.92	18.78	18.92	46,500	874,895	18.815	7.793	7.768	7.793	7.735	7.793	112,896	7.7496	0.00%
2014-03-10	18.92	18.82	18.98	18.66	19.24	244,000	4,624,995	18.955	7.793	7.752	7.818	7.686	7.925	592,399	7.8072	0.42%
2014-03-07	18.84	18.68	18.84	18.52	19.00	93,500	1,749,080	18.707	7.760	7.694	7.760	7.628	7.826	227,005	7.7050	3.97%
2014-03-06	18.12	18.06	18.18	17.84	18.50	76,500	1,392,355	18.201	7.463	7.439	7.488	7.348	7.620	185,732	7.4966	-1.52%
2014-03-05	18.40	18.22	18.42	16.32	18.52	166,909	3,037,693	18.200	7.579	7.505	7.587	6.722	7.628	405,233	7.4962	-0.65%
2014-03-04	18.52	18.50	18.64	18.50	19.02	211,000	3,985,310	18.888	7.628	7.620	7.678	7.620	7.834	512,280	7.7796	-1.59%
2014-03-03	18.82	18.82	18.88	18.38	18.90	42,500	800,250	18.829	7.752	7.752	7.776	7.570	7.785	103,184	7.7555	-1.16%
2014-02-28	19.04	18.96	19.04	18.88	19.10	379,500	7,213,300	19.007	7.842	7.809	7.842	7.776	7.867	921,375	7.8288	-0.31%
2014-02-27	19.10	19.02	19.10	18.90	19.14	248,000	4,718,563	19.027	7.867	7.834	7.867	7.785	7.883	602,111	7.8367	0.42%
2014-02-26	19.02	18.96	19.02	18.86	19.18	90,500	1,714,840	18.949	7.834	7.809	7.834	7.768	7.900	219,722	7.8046	0.11%
2014-02-25	19.00	18.98	19.00	18.82	19.00	166,000	3,150,640	18.980	7.826	7.818	7.826	7.752	7.826	403,026	7.8175	-0.31%
2014-02-24	19.06	19.00	19.14	18.60	19.50	392,000	7,468,420	19.052	7.851	7.826	7.883	7.661	8.032	951,723	7.8473	1.49%
2014-02-21	18.78	18.42	18.78	18.20	19.50	37,500	688,580	18.362	7.735	7.587	7.735	7.496	8.032	91,045	7.5631	-1.16%
2014-02-20	19.00	18.92	19.00	18.80	19.38	266,500	5,047,910	18.942	7.826	7.793	7.826	7.743	7.982	647,026	7.8017	-1.76%
2014-02-19	19.34	19.34	19.48	18.86	19.50	595,000	11,449,290	19.243	7.966	7.966	8.024	7.768	8.032	1,444,580	7.9257	3.76%
2014-02-18	18.64	18.60	18.64	18.60	18.76	4,500	83,980	18.662	7.678	7.661	7.678	7.661	7.727	10,925	7.6867	-0.85%
2014-02-17	18.80	18.62	18.80	17.94	18.80	1,402,000	25,456,270	18.157	7.743	7.669	7.743	7.389	7.743	3,403,867	7.4786	3.87%
2014-02-14	18.10	18.06	18.18	17.80	18.28	562,000	10,225,010	18.194	7.455	7.439	7.488	7.332	7.529	1,364,460	7.4938	-1.20%
2014-02-13	18.32	18.20	18.32	18.26	18.58	527,000	9,647,445	18.306	7.546	7.496	7.546	7.521	7.653	1,279,485	7.5401	0.00%
2014-02-12	18.32	18.30	18.32	18.10	18.46	313,500	5,735,520	18.295	7.546	7.537	7.546	7.455	7.603	761,136	7.5355	1.10%
2014-02-11	18.12	18.00	18.22	18.00	18.46	4,564,000	82,156,620	18.001	7.463	7.414	7.505	7.414	7.603	11,080,776	7.4143	0.11%
2014-02-10	18.10	18.04	18.10	18.02	18.48	130,000	2,353,670	18.105	7.455	7.430	7.455	7.422	7.612	315,622	7.4572	-2.06%
2014-02-07	18.48	18.36	18.48	18.00	18.66	241,578	4,387,967	18.164	7.612	7.562	7.612	7.414	7.686	586,519	7.4814	2.67%
2014-02-06	18.00	17.94	18.10	17.92	18.22	1,219,925	21,987,700	18.024	7.414	7.389	7.455	7.381	7.505	2,961,813	7.4237	-0.77%
2014-02-05	18.14	18.06	18.14	17.90	18.16	311,500	5,663,493	18.181	7.472	7.439	7.472	7.373	7.480	756,280	7.4886	-0.33%
2014-02-04	18.20	18.20	18.36	18.04	18.40	681,000	12,418,730	18.236	7.496	7.496	7.562	7.430	7.579	1,653,376	7.5111	-0.44%
2014-01-30	18.28	18.22	18.30	18.10	18.34	934,000	17,095,182	18.303	7.529	7.505	7.537	7.455	7.554	2,267,626	7.5388	-0.87%
2014-01-29	18.44	18.44	18.50	18.22	18.60	721,600	13,257,741	18.373	7.595	7.595	7.620	7.505	7.661	1,751,947	7.5674	2.44%
2014-01-28	18.00	17.80	18.00	17.74	18.44	392,500	7,039,712	17.936	7.414	7.332	7.414	7.307	7.595	952,937	7.3874	0.45%
2014-01-27	17.92	17.88	17.92	17.62	18.24	181,800	3,266,812	17.969	7.381	7.364	7.381	7.257	7.513	441,386	7.4013	-2.08%
2014-01-24	18.30	18.30	18.36	18.20	18.52	132,500	2,428,390	18.328	7.537	7.537	7.562	7.496	7.628	321,692	7.5488	-1.40%
2014-01-23	18.56	18.56	18.58	18.52	18.70	229,000	4,251,790	18.567	7.645	7.645	7.653	7.628	7.702	555,981	7.6474	-0.32%
2014-01-22	18.62	18.60	18.62	18.56	18.80	55,000	1,023,050	18.601	7.669	7.661	7.669	7.645	7.743	133,533	7.6614	-0.21%
2014-01-21	18.66	18.64	18.82	18.56	18.88	116,000	2,174,240	18.743	7.686	7.678	7.752	7.645	7.776	281,632	7.7201	-0.11%
2014-01-20	18.68	18.68	18.70	18.68	18.78	35,500	664,070	18.706	7.694	7.694	7.702	7.694	7.735	86,189	7.7048	-0.74%
2014-01-17	18.82	18.80	18.82	18.64	19.30	103,500	1,946,160	18.804	7.752	7.743	7.752	7.678	7.949	251,284	7.7449	0.00%
2014-01-16	18.82	18.76	18.82	18.76	18.92	63,500	1,197,490	18.858	7.752	7.727	7.752	7.727	7.793	154,169	7.7674	0.21%
2014-01-15	18.78	18.76	18.78	18.72	19.38	264,500	4,979,600	18.827	7.735	7.727	7.735	7.710	7.982	642,170	7.7543	-0.74%
2014-01-14	18.92	18.88	18.92	18.72	19.00	96,000	1,811,430	18.869	7.793	7.776	7.793	7.710	7.826	233,075	7.7719	-0.84%
2014-01-13	19.08	19.06	19.08	18.94	19.60	210,764	4,019,621	19.072	7.859	7.851	7.859	7.801	8.073	511,707	7.8553	-0.42%
2014-01-10	19.16	19.10	19.16	19.04	19.50	256,000	4,899,652	19.139	7.892	7.867	7.892	7.842	8.032	621,533	7.8832	0.63%
2014-01-09	19.04	19.00	19.04	19.00	19.38	276,500	5,263,505	19.036	7.842	7.826	7.842	7.826	7.982	671,305	7.8407	0.42%
2014-01-08	18.96	18.96	19.06	18.96	19.50	225,500	4,287,082	19.012	7.809	7.809	7.851	7.809	8.032	547,484	7.8305	-0.42%
2014-01-07	19.04	18.92	19.04	18.90	19.16	271,100	5,149,758	18.996	7.842	7.793	7.842	7.785	7.892	658,194	7.8241	0.74%
2014-01-06	18.90	18.88	19.00	18.88	19.16	473,000	9,003,750	19.035	7.785	7.776	7.826	7.776	7.892	1,148,380	7.8404	-1.05%
2014-01-03	19.10	19.10	19.20	19.10	19.44	597,100	11,471,593	19.212	7.867	7.867	7.908	7.867	8.007	1,449,678	7.9132	-1.44%
2014-01-02	19.38	19.36	19.38	19.36	19.82	259,000	5,066,100	19.560	7.982	7.974	7.982	7.974	8.164	628,817	8.0566	-1.92%
2013-12-31	19.76	19.70	19.76	19.60	19.80	33,500	660,500	19.716	8.139	8.114	8.139	8.073	8.155	81,333	8.1209	1.13%
2013-12-30	19.54	19.52	19.54	19.16	19.60	121,500	2,351,360	19.353	8.048	8.040	8.048	7.892	8.073	294,986	7.9711	1.24%
2013-12-27	19.30	19.28	19.30	19.18	19.62	100,000	1,929,835	19.298	7.949	7.941	7.949	7.900	8.081	242,787	7.9487	-0.31%
2013-12-24	19.36	19.32	19.40	19.00	19.70	280,641	5,456,727	19.444	7.974	7.958	7.991	7.826	8.114	681,358	8.0086	1.15%
2013-12-23	19.14	19.12	19.14	18.88	19.28	33,000	627,582	19.018	7.883	7.875	7.883	7.776	7.941	80,120	7.8331	0.42%
2013-12-20	19.06	19.06	19.08	18.82	19.20	287,500	5,466,518	19.014	7.851	7.851	7.859	7.752	7.908	698,011	7.8316	0.32%
2013-12-19	19.00	19.00	19.04	18.68	19.02	435,500	8,245,070	18.932	7.826	7.826	7.842	7.694	7.834	1,057,335	7.7980	-0.21%
2013-12-18	19.04	18.92	19.00	18.48	19.08	526,000	9,877,096	18.778	7.842	7.793	7.826	7.612	7.859	1,277,057	7.7343	0.85%
2013-12-17	18.88	18.88	18.96	18.88	19.08	291,700	5,535,966	18.978	7.776	7.776	7.809	7.776	7.859	708,208	7.8169	-0.63%
2013-12-16	19.00	18.98	19.00	18.94	20.60	643,000	12,267,942	19.079	7.826	7.818	7.826	7.801	8.485	1,561,117	7.8584	-0.11%
2013-12-13	19.02	19.00	19.02	18.92	19.28	3,789,500	71,997,492	18.999	7.834	7.826	7.834	7.793	7.941	9,200,394	7.8255	1.06%
2013-12-12	18.82	18.82	18.84	18.80	18.90	1,352,000	25,436,159	18.814	7.752	7.752	7.760	7.743	7.785	3,282,473	7.7491	0.11%
2013-12-11	18.80	18.78	18.80	18.78	18.94	1,320,500	24,852,872	18.821	7.743	7.735	7.743	7.735	7.801	3,205,996	7.7520	0.11%
2013-12-10	18.78	18.72	18.78	18.74	19.04	1,121,300	21,132,356	18.846	7.735	7.710	7.735	7.719	7.842	2,722,365	7.7625	-1.16%
2013-12-09	19.00	18.90	19.00	18.74	19.00	277,500	5,238,010	18.876	7.826	7.785	7.826	7.719	7.826	673,733	7.7746	0.00%
2013-12-06	19.00	18.96	19.00	18.96	19.04	1,293,974	24,567,110	18.986	7.826	7.809	7.826	7.809	7.842	3,141,594	7.8200	0.00%
2013-12-05	19.00	18.94	19.00	18.82	19.10	761,500	14,464,870	18.995	7.826	7.801	7.826	7.752	7.867	1,848,819	7.8238	0.00%
2013-12-04	19.00	18.98	19.02	18.90	19.12	524,000	9,945,240	18.980	7.826	7.818	7.834	7.785	7.875	1,272,201	7.8173	0.00%
2013-12-03	19.00	18.98	19.00	18.54	19.08	598,500	11,355,810	18.974	7.826	7.818	7.826	7.636	7.859	1,453,077	7.8150	-0.63%
2013-12-02	19.12	19.12	19.16	18.64	19.50	1,546,000	29,545,420	19.111	7.875	7.875	7.892	7.678	8.032	3,753,479	7.8715	1.59%
2013-11-29	18.82	18.80	18.82	18.80	19.06	262,000	4,945,395	18.876	7.752	7.743	7.752	7.743	7.851	636,101	7.7745	-0.95%
2013-11-28	19.00	18.94	19.10	18.78	19.18	312,000	5,911,870	18.948	7.826	7.801	7.867	7.735	7.900	757,494	7.8045	1.17%
2013-11-27	18.78	18.70	18.78	18.66	19.10	380,000	7,178,340	18.890	7.735	7.702	7.735	7.686	7.867	922,589	7.7807	-0.63%
2013-11-26	18.90	18.86	18.90	18.80	19.04	209,000	3,960,510	18.950	7.785	7.768	7.785	7.743	7.842	507,424	7.8051	-1.87%
2013-11-25	19.26	19.02	19.26	19.02	19.26	51,000	977,280	19.162	7.933	7.834	7.933	7.834	7.933	123,821	7.8927	1.16%
2013-11-22	19.04	18.98	19.00	18.98	19.20	366,692	6,972,501	19.015	7.842	7.818	7.826	7.818	7.908	890,279	7.8318	0.74%
2013-11-21	18.90	18.90	19.04	18.58	20.00	315,500	6,031,040	19.116	7.785	7.785	7.842	7.653	8.238	765,991	7.8735	-3.77%
2013-11-20	19.64	19.78	19.80	19.28	20.00	67,000	1,305,720	19.488	8.089	8.147	8.155	7.941	8.238	162,667	8.0270	-1.80%
2013-11-19	20.00	19.86	20.00	19.86	20.10	332,000	6,641,330	20.004	8.238	8.180	8.238	8.180	8.279	806,051	8.2393	-1.23%
2013-11-18	20.25	20.20	20.25	20.00	21.35	547,500	11,063,362	20.207	8.341	8.320	8.341	8.238	8.794	1,329,256	8.3230	-5.59%
2013-11-15	21.45	20.30	21.50	19.40	21.50	38,500	777,670	20.199	8.835	8.361	8.856	7.991	8.856	93,473	8.3197	12.89%
2013-11-14	19.00	19.00	19.02	19.00	19.12	162,500	3,096,850	19.058	7.826	7.826	7.834	7.826	7.875	394,528	7.8495	-0.21%
2013-11-13	19.04	19.04	19.20	18.48	19.20	282,000	5,323,349	18.877	7.842	7.842	7.908	7.612	7.908	684,658	7.7752	3.03%
2013-11-12	18.48	18.44	18.52	18.34	18.58	137,500	2,532,090	18.415	7.612	7.595	7.628	7.554	7.653	333,831	7.5849	-0.22%
2013-11-11	18.52	18.52	18.56	18.52	18.86	206,000	3,851,890	18.699	7.628	7.628	7.645	7.628	7.768	500,140	7.7016	-0.64%
2013-11-08	18.64	18.54	18.64	18.52	18.84	398,377	7,453,277	18.709	7.678	7.636	7.678	7.628	7.760	967,206	7.7060	-0.64%
2013-11-07	18.76	18.72	18.78	18.50	18.90	230,000	4,324,575	18.803	7.727	7.710	7.735	7.620	7.785	558,409	7.7445	0.32%
2013-11-06	18.70	18.70	18.78	18.70	18.90	98,500	1,852,295	18.805	7.702	7.702	7.735	7.702	7.785	239,145	7.7455	-0.53%
2013-11-05	18.80	18.72	18.88	18.70	19.00	68,500	1,288,210	18.806	7.743	7.710	7.776	7.702	7.826	166,309	7.7459	-1.36%
2013-11-04	19.06	19.02	19.16	19.00	19.40	1,534,500	29,173,860	19.012	7.851	7.834	7.892	7.826	7.991	3,725,559	7.8307	-1.65%
2013-11-01	19.38	19.36	19.44	18.76	19.52	412,500	7,961,590	19.301	7.982	7.974	8.007	7.727	8.040	1,001,494	7.9497	1.47%
2013-10-31	19.10	19.00	19.12	18.88	19.48	284,331	5,424,439	19.078	7.867	7.826	7.875	7.776	8.024	690,317	7.8579	-1.14%
2013-10-30	19.32	19.24	19.32	19.20	19.32	23,500	452,960	19.275	7.958	7.925	7.958	7.908	7.958	57,055	7.9390	0.21%
2013-10-29	19.28	19.28	19.40	19.22	19.54	153,000	2,964,130	19.373	7.941	7.941	7.991	7.916	8.048	371,463	7.9796	-0.82%
2013-10-28	19.44	19.40	19.42	19.40	19.64	247,000	4,836,262	19.580	8.007	7.991	7.999	7.991	8.089	599,683	8.0647	-0.51%
2013-10-25	19.54	19.54	19.64	19.40	20.00	31,838	624,521	19.616	8.048	8.048	8.089	7.991	8.238	77,298	8.0794	0.00%
2013-10-24	19.54	19.52	19.54	19.54	20.00	58,992	1,158,795	19.643	8.048	8.040	8.048	8.048	8.238	143,225	8.0908	-2.01%
2013-10-23	19.94	19.90	19.94	19.94	20.15	227,845	4,559,736	20.012	8.213	8.197	8.213	8.213	8.299	553,177	8.2428	-0.20%
2013-10-22	19.98	19.98	20.00	19.86	20.05	348,500	6,968,440	19.996	8.229	8.229	8.238	8.180	8.258	846,111	8.2358	-0.84%
2013-10-21	20.15	20.15	20.20	19.70	20.50	122,500	2,475,045	20.204	8.299	8.299	8.320	8.114	8.444	297,413	8.3219	0.75%
2013-10-18	20.00	19.98	20.00	19.84	20.00	92,500	1,849,170	19.991	8.238	8.229	8.238	8.172	8.238	224,578	8.2340	0.00%
2013-10-17	20.00	19.88	20.00	19.80	20.00	55,394	1,102,992	19.912	8.238	8.188	8.238	8.155	8.238	134,489	8.2013	0.00%
2013-10-16	20.00	19.92	20.00	19.88	20.05	546,500	10,931,140	20.002	8.238	8.205	8.238	8.188	8.258	1,326,828	8.2385	0.00%
2013-10-15	20.00	19.98	20.00	19.94	20.10	149,500	2,990,711	20.005	8.238	8.229	8.238	8.213	8.279	362,966	8.2396	0.00%
2013-10-11	20.00	20.00	20.05	19.48	20.05	522,900	10,440,557	19.967	8.238	8.238	8.258	8.024	8.258	1,269,531	8.2240	0.20%
2013-10-10	19.96	19.86	19.96	19.88	20.05	39,000	779,200	19.980	8.221	8.180	8.221	8.188	8.258	94,687	8.2292	-0.70%
2013-10-09	20.10	19.94	20.10	19.84	20.15	323,760	6,499,285	20.074	8.279	8.213	8.279	8.172	8.299	786,046	8.2683	0.00%
2013-10-08	20.10	20.05	20.10	20.00	20.20	148,500	2,986,650	20.112	8.279	8.258	8.279	8.238	8.320	360,538	8.2839	-0.25%
2013-10-07	20.15	20.05	20.15	20.05	20.15	248,609	5,006,108	20.137	8.299	8.258	8.299	8.258	8.299	603,589	8.2939	0.25%
2013-10-04	20.10	20.00	20.10	20.00	20.25	401,500	8,087,325	20.143	8.279	8.238	8.279	8.238	8.341	974,788	8.2965	-0.74%
2013-10-03	20.25	20.15	20.20	19.96	20.30	1,614,000	32,444,841	20.102	8.341	8.299	8.320	8.221	8.361	3,918,574	8.2798	1.00%
2013-10-02	20.05	19.98	20.05	19.84	20.35	493,000	9,870,790	20.022	8.258	8.229	8.258	8.172	8.382	1,196,937	8.2467	0.65%
2013-09-30	19.92	19.90	19.94	19.62	19.96	323,500	6,431,443	19.881	8.205	8.197	8.213	8.081	8.221	785,414	8.1886	-0.10%
2013-09-27	19.94	19.94	19.96	19.40	19.96	145,000	2,848,015	19.642	8.213	8.213	8.221	7.991	8.221	352,040	8.0900	2.05%
2013-09-26	19.54	19.54	19.58	19.48	20.20	129,000	2,554,815	19.805	8.048	8.048	8.065	8.024	8.320	313,195	8.1573	-3.03%
2013-09-25	20.15	20.15	20.20	20.15	20.40	1,746,000	35,445,850	20.301	8.299	8.299	8.320	8.299	8.402	4,239,052	8.3617	-0.98%
2013-09-24	20.35	20.30	20.35	20.20	20.40	403,641	8,188,609	20.287	8.382	8.361	8.382	8.320	8.402	979,986	8.3558	0.00%
2013-09-23	20.35	20.30	20.35	20.00	20.50	420,000	8,531,712	20.314	8.382	8.361	8.382	8.238	8.444	1,019,703	8.3669	-1.21%
2013-09-19	20.60	20.50	20.60	20.00	20.75	101,500	2,073,200	20.426	8.485	8.444	8.485	8.238	8.547	246,428	8.4130	1.23%
2013-09-18	20.35	20.15	20.35	20.00	21.75	259,500	5,268,375	20.302	8.382	8.299	8.382	8.238	8.958	630,031	8.3621	1.24%
2013-09-17	20.10	20.00	20.10	19.98	20.50	86,500	1,737,330	20.085	8.279	8.238	8.279	8.229	8.444	210,010	8.2726	-1.23%
2013-09-16	20.35	20.10	20.35	19.80	20.50	221,500	4,472,075	20.190	8.382	8.279	8.382	8.155	8.444	537,772	8.3159	2.88%
2013-09-13	19.78	19.78	19.84	19.76	19.92	307,400	6,106,062	19.864	8.147	8.147	8.172	8.139	8.205	746,326	8.1815	-0.80%
2013-09-12	19.94	19.94	19.98	19.94	20.05	85,500	1,708,070	19.977	8.213	8.213	8.229	8.213	8.258	207,582	8.2284	-0.30%
2013-09-11	20.00	19.94	20.00	19.94	20.05	20,500	409,245	19.963	8.238	8.213	8.238	8.213	8.258	49,771	8.2225	0.00%
2013-09-10	20.00	19.86	20.25	19.92	20.80	263,000	5,352,512	20.352	8.238	8.180	8.341	8.205	8.567	638,528	8.3826	0.00%
2013-09-09	20.00	19.94	20.00	19.50	20.00	221,797	4,408,163	19.875	8.238	8.213	8.238	8.032	8.238	538,493	8.1861	3.52%
2013-09-06	19.32	19.28	19.44	19.22	19.64	684,200	13,237,495	19.347	7.958	7.941	8.007	7.916	8.089	1,661,145	7.9689	1.15%
2013-09-05	19.10	19.12	19.16	19.00	19.18	783,500	14,969,930	19.107	7.867	7.875	7.892	7.826	7.900	1,902,232	7.8697	0.53%
2013-09-04	19.00	18.92	19.00	18.82	19.10	470,500	8,923,535	18.966	7.826	7.793	7.826	7.752	7.867	1,142,310	7.8118	0.00%
2013-09-03	19.00	19.00	19.02	18.92	19.10	336,500	6,390,920	18.992	7.826	7.826	7.834	7.793	7.867	816,977	7.8226	0.00%
2013-09-02	19.00	19.00	19.06	19.00	19.12	30,500	582,570	19.101	7.826	7.826	7.851	7.826	7.875	74,050	7.8673	1.60%
2013-08-30	19.00	19.00	19.02	19.00	19.16	702,000	13,360,050	19.031	7.702	7.702	7.710	7.702	7.767	1,731,704	7.7150	0.00%
2013-08-29	19.00	18.92	19.08	19.00	19.08	296,000	5,628,330	19.015	7.702	7.670	7.735	7.702	7.735	730,177	7.7082	0.53%
2013-08-28	18.90	18.90	19.00	18.60	19.02	828,000	15,698,940	18.960	7.662	7.662	7.702	7.540	7.710	2,042,523	7.6861	-0.42%
2013-08-27	18.98	18.96	19.04	18.74	19.34	569,500	10,829,055	19.015	7.694	7.686	7.718	7.597	7.840	1,404,851	7.7083	-1.66%
2013-08-26	19.30	19.04	19.30	18.90	19.30	39,500	752,030	19.039	7.824	7.718	7.824	7.662	7.824	97,439	7.7179	1.58%
2013-08-23	19.00	18.98	19.00	18.72	19.30	311,000	5,912,445	19.011	7.702	7.694	7.702	7.589	7.824	767,179	7.7067	1.50%
2013-08-22	18.72	18.72	18.90	18.70	19.34	65,500	1,235,550	18.863	7.589	7.589	7.662	7.581	7.840	161,576	7.6468	-1.16%
2013-08-21	18.94	18.94	19.02	18.82	19.02	129,000	2,450,160	18.994	7.678	7.678	7.710	7.629	7.710	318,219	7.6996	-0.11%
2013-08-20	18.96	18.96	19.10	18.84	19.10	1,512,000	28,670,566	18.962	7.686	7.686	7.743	7.637	7.743	3,729,824	7.6868	0.85%
2013-08-19	18.80	18.78	18.80	18.72	19.02	341,000	6,411,550	18.802	7.621	7.613	7.621	7.589	7.710	841,184	7.6221	-1.16%
2013-08-16	19.02	18.98	19.02	18.76	19.30	2,202,500	41,858,415	19.005	7.710	7.694	7.710	7.605	7.824	5,433,159	7.7042	-1.55%
2013-08-15	19.32	19.30	19.32	19.04	19.50	586,145	11,296,974	19.273	7.832	7.824	7.832	7.718	7.905	1,445,911	7.8130	-0.10%
2013-08-13	19.34	19.34	19.36	19.00	19.50	2,314,000	44,121,824	19.067	7.840	7.840	7.848	7.702	7.905	5,708,209	7.7295	1.36%
2013-08-12	19.08	19.06	19.10	18.76	19.18	617,000	11,721,105	18.997	7.735	7.727	7.743	7.605	7.775	1,522,025	7.7010	-0.10%
2013-08-09	19.10	19.00	19.10	18.50	19.20	304,000	5,757,850	18.940	7.743	7.702	7.743	7.500	7.783	749,912	7.6780	-0.52%
2013-08-08	19.20	19.14	19.20	19.12	19.30	149,000	2,860,180	19.196	7.783	7.759	7.783	7.751	7.824	367,555	7.7816	0.00%
2013-08-07	19.20	19.20	19.28	19.18	19.34	335,900	6,481,665	19.296	7.783	7.783	7.816	7.775	7.840	828,603	7.8224	-0.72%
2013-08-06	19.34	19.30	19.34	19.30	19.50	461,000	8,916,334	19.341	7.840	7.824	7.840	7.824	7.905	1,137,202	7.8406	-0.10%
2013-08-05	19.36	19.32	19.36	19.30	19.80	570,000	11,017,180	19.328	7.848	7.832	7.848	7.824	8.027	1,406,084	7.8354	0.21%
2013-08-02	19.32	19.32	19.36	19.30	19.38	473,000	9,137,370	19.318	7.832	7.832	7.848	7.824	7.856	1,166,803	7.8311	0.00%
2013-08-01	19.32	19.30	19.32	19.20	19.60	326,000	6,301,805	19.331	7.832	7.824	7.832	7.783	7.945	804,182	7.8363	1.58%
2013-07-31	19.02	19.00	19.06	18.86	19.10	636,000	12,075,580	18.987	7.710	7.702	7.727	7.645	7.743	1,568,894	7.6969	-0.11%
2013-07-30	19.04	19.02	19.20	18.86	19.10	523,000	9,896,570	18.923	7.718	7.710	7.783	7.645	7.743	1,290,144	7.6709	0.21%
2013-07-29	19.00	18.96	19.00	18.52	19.10	582,000	11,022,225	18.939	7.702	7.686	7.702	7.508	7.743	1,435,686	7.6773	2.59%
2013-07-26	18.52	18.50	18.68	18.40	19.00	220,500	4,105,170	18.618	7.508	7.500	7.573	7.459	7.702	543,933	7.5472	-1.17%
2013-07-25	18.74	18.72	18.74	18.44	18.74	459,500	8,537,820	18.581	7.597	7.589	7.597	7.475	7.597	1,133,501	7.5323	1.85%
2013-07-24	18.40	18.38	18.40	18.20	18.74	360,500	6,610,980	18.338	7.459	7.451	7.459	7.378	7.597	889,287	7.4340	0.55%
2013-07-23	18.30	18.24	18.30	18.20	18.80	574,000	10,501,920	18.296	7.418	7.394	7.418	7.378	7.621	1,415,952	7.4169	-2.45%
2013-07-22	18.76	18.74	18.76	18.70	19.08	1,396,070	26,180,736	18.753	7.605	7.597	7.605	7.581	7.735	3,443,846	7.6022	0.86%
2013-07-19	18.60	18.60	18.66	18.50	19.26	394,500	7,421,030	18.811	7.540	7.540	7.564	7.500	7.808	973,158	7.6257	-3.43%
2013-07-18	19.26	19.26	19.36	19.22	19.40	219,000	4,225,655	19.295	7.808	7.808	7.848	7.791	7.864	540,232	7.8219	0.10%
2013-07-17	19.24	19.14	19.28	19.10	19.38	1,786,100	34,508,956	19.321	7.800	7.759	7.816	7.743	7.856	4,405,978	7.8323	0.00%
2013-07-16	19.24	19.20	19.24	19.20	19.60	37,000	714,220	19.303	7.800	7.783	7.800	7.783	7.945	91,272	7.8252	0.63%
2013-07-15	19.12	19.20	19.24	19.04	19.60	1,958,200	37,433,040	19.116	7.751	7.783	7.800	7.718	7.945	4,830,517	7.7493	-0.73%
2013-07-12	19.26	19.12	19.26	19.10	20.30	2,159,801	41,705,252	19.310	7.808	7.751	7.808	7.743	8.229	5,327,829	7.8278	-8.29%
2013-07-11	21.00	21.00	21.05	21.00	21.25	16,500	348,600	21.127	8.513	8.513	8.533	8.513	8.614	40,702	8.5646	-0.47%
2013-07-10	21.10	20.90	21.10	20.85	21.35	445,000	9,387,600	21.096	8.554	8.472	8.554	8.452	8.655	1,097,733	8.5518	-1.40%
2013-07-09	21.40	21.40	21.50	21.00	21.85	936,900	20,133,355	21.489	8.675	8.675	8.716	8.513	8.858	2,311,159	8.7114	1.42%
2013-07-08	21.10	21.00	21.15	21.00	21.25	250,000	5,289,200	21.157	8.554	8.513	8.574	8.513	8.614	616,704	8.5766	-0.47%
2013-07-05	21.20	21.20	21.30	20.95	21.30	466,031	9,809,675	21.049	8.594	8.594	8.635	8.493	8.635	1,149,612	8.5330	0.47%
2013-07-04	21.10	21.00	21.10	20.55	21.25	181,500	3,810,400	20.994	8.554	8.513	8.554	8.331	8.614	447,727	8.5105	2.18%
2013-07-03	20.65	20.60	20.65	20.60	21.25	545,500	11,270,850	20.662	8.371	8.351	8.371	8.351	8.614	1,345,647	8.3758	-1.67%
2013-07-02	21.00	20.90	21.00	20.90	21.40	1,474,589	30,968,634	21.002	8.513	8.472	8.513	8.472	8.675	3,637,538	8.5136	-1.87%
2013-06-28	21.40	21.35	21.45	20.60	21.45	589,500	12,415,416	21.061	8.675	8.655	8.695	8.351	8.695	1,454,187	8.5377	3.88%
2013-06-27	20.60	20.45	20.60	20.35	20.75	147,000	3,010,382	20.479	8.351	8.290	8.351	8.250	8.412	362,622	8.3017	2.74%
2013-06-26	20.05	20.00	20.25	19.94	20.60	491,000	9,924,975	20.214	8.128	8.108	8.209	8.083	8.351	1,211,206	8.1943	0.55%
2013-06-25	19.94	19.80	19.94	19.60	21.55	805,500	16,004,627	19.869	8.083	8.027	8.083	7.945	8.736	1,987,019	8.0546	0.40%
2013-06-24	19.86	19.80	20.00	19.80	20.15	630,500	12,580,557	19.953	8.051	8.027	8.108	8.027	8.168	1,555,327	8.0887	-0.20%
2013-06-21	19.90	19.88	20.00	19.82	20.25	1,041,000	20,824,595	20.004	8.067	8.059	8.108	8.035	8.209	2,567,954	8.1094	-0.50%
2013-06-20	20.00	20.00	20.05	20.00	20.50	61,000	1,225,100	20.084	8.108	8.108	8.128	8.108	8.310	150,476	8.1415	-0.99%
2013-06-19	20.20	20.10	20.25	20.00	20.95	454,500	9,180,800	20.200	8.189	8.148	8.209	8.108	8.493	1,121,167	8.1886	0.25%
2013-06-18	20.15	20.10	20.20	20.00	20.25	400,000	8,036,975	20.092	8.168	8.148	8.189	8.108	8.209	986,726	8.1451	-0.49%
2013-06-17	20.25	20.20	20.25	19.90	20.50	1,268,000	25,642,589	20.223	8.209	8.189	8.209	8.067	8.310	3,127,921	8.1980	-1.70%
2013-06-14	20.60	20.60	20.65	20.40	20.90	201,000	4,146,556	20.630	8.351	8.351	8.371	8.270	8.472	495,830	8.3629	0.98%
2013-06-13	20.40	20.30	20.40	20.30	21.55	533,767	10,912,916	20.445	8.270	8.229	8.270	8.229	8.736	1,316,704	8.2881	-2.63%
2013-06-11	20.95	20.80	20.95	20.75	21.05	139,000	2,901,250	20.872	8.493	8.432	8.493	8.412	8.533	342,887	8.4612	1.45%
2013-06-10	20.65	20.65	20.85	20.65	21.55	239,000	5,038,125	21.080	8.371	8.371	8.452	8.371	8.736	589,569	8.5454	-3.95%
2013-06-07	21.50	21.50	21.55	21.30	21.55	368,500	7,874,387	21.369	8.716	8.716	8.736	8.635	8.736	909,021	8.6625	0.00%
2013-06-06	21.50	21.50	21.55	21.50	21.60	10,000	215,250	21.525	8.716	8.716	8.736	8.716	8.756	24,668	8.7258	-0.69%
2013-06-05	21.65	21.55	21.70	21.50	22.10	96,260	2,079,842	21.607	8.777	8.736	8.797	8.716	8.959	237,456	8.7589	-0.23%
2013-06-04	21.70	21.55	21.75	21.50	22.00	77,500	1,680,312	21.681	8.797	8.736	8.817	8.716	8.918	191,178	8.7892	-0.91%
2013-06-03	21.90	21.85	22.00	21.90	22.35	175,945	3,863,663	21.960	8.878	8.858	8.918	8.878	9.060	434,024	8.9020	0.46%
2013-05-31	21.80	21.80	22.00	21.75	22.85	198,481	4,424,026	22.289	8.837	8.837	8.918	8.817	9.263	489,616	9.0357	-1.36%
2013-05-30	22.10	22.10	22.20	22.00	22.40	45,000	996,575	22.146	8.959	8.959	8.999	8.918	9.081	111,007	8.9776	0.23%
2013-05-29	22.05	22.20	22.50	22.00	22.45	3,500	78,225	22.350	8.939	8.999	9.121	8.918	9.101	8,634	9.0603	-3.29%
2013-05-28	22.80	22.75	22.90	22.50	23.00	380,500	8,695,525	22.853	9.243	9.222	9.283	9.121	9.324	938,623	9.2641	1.79%
2013-05-27	22.40	22.40	22.55	22.35	22.55	30,000	672,175	22.406	9.081	9.081	9.141	9.060	9.141	74,004	9.0829	-0.44%
2013-05-24	22.50	22.50	22.70	22.10	22.85	139,000	3,135,250	22.556	9.121	9.121	9.202	8.959	9.263	342,887	9.1437	2.27%
2013-05-23	22.00	22.00	22.15	21.50	22.30	191,402	4,216,283	22.028	8.918	8.918	8.979	8.716	9.040	472,153	8.9299	-1.12%
2013-05-22	22.25	22.25	22.30	22.15	22.45	94,800	2,109,975	22.257	9.020	9.020	9.040	8.979	9.101	233,854	9.0226	0.91%
2013-05-21	22.05	22.00	22.30	21.75	22.30	185,000	4,073,150	22.017	8.939	8.918	9.040	8.817	9.040	456,361	8.9253	0.46%
2013-05-20	21.95	21.75	22.00	20.95	22.80	537,000	11,640,350	21.677	8.898	8.817	8.918	8.493	9.243	1,324,679	8.7873	-1.13%
2013-05-16	22.20	22.15	22.30	22.00	23.25	237,000	5,259,450	22.192	8.999	8.979	9.040	8.918	9.425	584,635	8.9961	-2.84%
2013-05-15	22.85	22.75	22.90	22.30	22.95	76,500	1,733,087	22.655	9.263	9.222	9.283	9.040	9.303	188,711	9.1838	0.66%
2013-05-14	22.70	22.65	22.70	22.60	22.85	326,500	7,413,700	22.707	9.202	9.182	9.202	9.162	9.263	805,415	9.2048	2.25%
2013-05-13	22.95	22.95	23.00	22.80	23.55	217,000	4,990,350	22.997	8.999	8.999	9.019	8.941	9.235	553,383	9.0179	-2.75%
2013-05-10	23.60	23.55	23.60	23.50	23.80	289,000	6,838,787	23.664	9.254	9.235	9.254	9.215	9.333	736,994	9.2793	-0.84%
2013-05-09	23.80	23.70	23.90	23.55	23.80	96,500	2,286,975	23.699	9.333	9.294	9.372	9.235	9.333	246,090	9.2933	-0.83%
2013-05-08	24.00	23.80	23.85	23.50	24.10	170,500	4,073,475	23.891	9.411	9.333	9.352	9.215	9.450	434,801	9.3686	-0.83%
2013-05-07	24.20	23.95	24.20	23.95	24.50	350,500	8,520,418	24.309	9.490	9.392	9.490	9.392	9.607	893,829	9.5325	-0.41%
2013-05-06	24.30	24.25	24.50	23.40	24.70	1,827,000	42,899,075	23.481	9.529	9.509	9.607	9.176	9.686	4,659,130	9.2075	4.29%
2013-05-03	23.30	23.30	23.45	22.95	23.70	407,000	9,488,275	23.313	9.137	9.137	9.196	8.999	9.294	1,037,912	9.1417	1.53%
2013-05-02	22.95	22.90	23.10	22.65	23.50	509,600	11,658,435	22.878	8.999	8.980	9.058	8.882	9.215	1,299,558	8.9711	0.44%
2013-04-30	22.85	22.70	22.90	22.65	23.70	985,600	22,457,712	22.786	8.960	8.901	8.980	8.882	9.294	2,513,431	8.9351	-1.08%
2013-04-29	23.10	23.10	23.20	23.10	24.80	150,500	3,557,575	23.638	9.058	9.058	9.097	9.058	9.725	383,798	9.2694	-1.28%
2013-04-26	23.40	23.35	23.60	23.25	24.30	669,000	16,067,265	24.017	9.176	9.156	9.254	9.117	9.529	1,706,052	9.4178	-4.49%
2013-04-25	24.50	24.45	24.50	24.10	24.65	332,500	8,078,612	24.297	9.607	9.588	9.607	9.450	9.666	847,926	9.5275	1.03%
2013-04-24	24.25	24.05	24.25	23.90	24.25	180,000	4,343,300	24.129	9.509	9.431	9.509	9.372	9.509	459,028	9.4620	1.46%
2013-04-23	23.90	23.85	24.25	22.95	24.20	172,478	4,130,006	23.945	9.372	9.352	9.509	8.999	9.490	439,845	9.3897	-1.04%
2013-04-22	24.15	24.15	24.20	23.25	24.40	746,478	17,836,424	23.894	9.470	9.470	9.490	9.117	9.568	1,903,633	9.3697	0.62%
2013-04-19	24.00	23.80	24.00	23.30	24.00	680,100	16,185,305	23.798	9.411	9.333	9.411	9.137	9.411	1,734,359	9.3322	0.84%
2013-04-18	23.80	23.75	23.85	23.25	23.95	456,000	10,851,787	23.798	9.333	9.313	9.352	9.117	9.392	1,162,870	9.3319	0.63%
2013-04-17	23.65	23.50	23.75	23.50	23.80	333,500	7,863,425	23.579	9.274	9.215	9.313	9.215	9.333	850,476	9.2459	0.64%
2013-04-16	23.50	23.40	23.50	23.25	23.60	209,500	4,909,900	23.436	9.215	9.176	9.215	9.117	9.254	534,257	9.1901	-0.84%
2013-04-15	23.70	23.65	23.70	23.50	24.00	192,500	4,564,300	23.711	9.294	9.274	9.294	9.215	9.411	490,904	9.2977	-0.21%
2013-04-12	23.75	23.75	23.85	23.70	24.00	345,500	8,230,562	23.822	9.313	9.313	9.352	9.294	9.411	881,078	9.3415	1.50%
2013-04-11	23.40	23.30	23.40	23.05	24.00	296,000	6,951,800	23.486	9.176	9.137	9.176	9.039	9.411	754,845	9.2096	-1.68%
2013-04-10	23.80	23.40	23.80	22.85	23.80	336,000	7,857,825	23.386	9.333	9.176	9.333	8.960	9.333	856,851	9.1706	4.16%
2013-04-09	22.85	22.75	23.05	22.50	23.40	203,000	4,636,300	22.839	8.960	8.921	9.039	8.823	9.176	517,681	8.9559	1.56%
2013-04-08	22.50	22.50	22.65	22.50	22.95	157,000	3,573,025	22.758	8.823	8.823	8.882	8.823	8.999	400,374	8.9242	-0.66%
2013-04-05	22.65	22.55	22.65	22.40	23.00	149,000	3,368,725	22.609	8.882	8.843	8.882	8.784	9.019	379,973	8.8657	-1.31%
2013-04-03	22.95	22.95	23.00	22.90	23.00	164,500	3,772,075	22.931	8.999	8.999	9.019	8.980	9.019	419,500	8.9918	-0.22%
2013-04-02	23.00	22.85	23.00	22.55	23.40	358,640	8,239,162	22.973	9.019	8.960	9.019	8.843	9.176	914,587	9.0086	-1.29%
2013-03-28	23.30	23.25	23.55	23.25	23.70	414,000	9,703,937	23.440	9.137	9.117	9.235	9.117	9.294	1,055,763	9.1914	-1.69%
2013-03-27	23.70	23.45	23.90	23.10	24.50	323,000	7,625,975	23.610	9.294	9.196	9.372	9.058	9.607	823,699	9.2582	1.28%
2013-03-26	23.40	23.40	23.55	22.55	23.85	87,000	2,007,150	23.071	9.176	9.176	9.235	8.843	9.352	221,863	9.0468	3.77%
2013-03-25	22.55	22.50	22.55	22.40	22.55	273,000	6,132,375	22.463	8.843	8.823	8.843	8.784	8.843	696,192	8.8085	1.12%
2013-03-22	22.30	22.20	22.45	22.05	22.45	821,500	18,376,464	22.369	8.745	8.705	8.803	8.647	8.803	2,094,951	8.7718	-0.89%
2013-03-21	22.50	22.25	22.50	22.10	22.50	647,500	14,520,270	22.425	8.823	8.725	8.823	8.666	8.823	1,651,224	8.7936	0.67%
2013-03-20	22.35	22.35	22.45	21.90	22.45	402,500	9,017,005	22.403	8.764	8.764	8.803	8.588	8.803	1,026,437	8.7848	-0.22%
2013-03-19	22.40	22.20	22.40	22.10	22.45	48,500	1,084,100	22.353	8.784	8.705	8.784	8.666	8.803	123,682	8.7652	-0.22%
2013-03-18	22.45	22.35	22.45	21.90	22.50	111,061	2,485,288	22.378	8.803	8.764	8.803	8.588	8.823	283,223	8.7750	0.00%
2013-03-15	22.45	21.90	22.50	21.90	22.55	307,781	6,898,072	22.412	8.803	8.588	8.823	8.588	8.843	784,889	8.7886	0.22%
2013-03-14	22.40	22.20	22.40	21.35	22.45	377,500	8,386,887	22.217	8.784	8.705	8.784	8.372	8.803	962,683	8.7120	1.82%
2013-03-13	22.00	21.85	22.00	21.90	22.05	318,500	6,994,106	21.960	8.627	8.568	8.627	8.588	8.647	812,224	8.6111	0.23%
2013-03-12	21.95	21.90	21.95	21.80	22.30	253,000	5,588,125	22.088	8.607	8.588	8.607	8.549	8.745	645,189	8.6612	-1.57%
2013-03-11	22.30	22.25	22.30	22.15	22.45	114,500	2,557,500	22.336	8.745	8.725	8.745	8.686	8.803	291,993	8.7588	0.00%
2013-03-08	22.30	22.25	22.40	22.10	22.45	32,020	715,865	22.357	8.745	8.725	8.784	8.666	8.803	81,656	8.7668	1.36%
2013-03-07	22.00	21.90	22.00	21.80	22.15	258,020	5,665,846	21.959	8.627	8.588	8.627	8.549	8.686	657,990	8.6108	-0.23%
2013-03-06	22.05	22.05	22.35	21.90	22.85	337,000	7,489,512	22.224	8.647	8.647	8.764	8.588	8.960	859,402	8.7148	-1.34%
2013-03-05	22.35	22.25	22.40	21.90	22.45	319,000	7,054,150	22.113	8.764	8.725	8.784	8.588	8.803	813,499	8.6714	1.36%
2013-03-04	22.05	21.90	22.20	21.90	22.25	327,000	7,220,875	22.082	8.647	8.588	8.705	8.588	8.725	833,900	8.6592	-1.34%
2013-03-01	22.35	22.10	22.35	21.95	22.45	68,000	1,515,148	22.282	8.764	8.666	8.764	8.607	8.803	173,410	8.7374	-0.45%
2013-02-28	22.45	22.25	22.35	22.00	22.50	376,000	8,393,057	22.322	8.803	8.725	8.764	8.627	8.823	958,858	8.7532	1.35%
2013-02-27	22.15	22.10	22.30	22.05	22.40	187,500	4,176,450	22.274	8.686	8.666	8.745	8.647	8.784	478,154	8.7345	-0.67%
2013-02-26	22.30	22.15	22.30	21.05	22.55	598,200	13,333,037	22.289	8.745	8.686	8.745	8.254	8.843	1,525,502	8.7401	1.59%
2013-02-25	21.95	21.90	21.95	21.90	22.40	117,500	2,578,537	21.945	8.607	8.588	8.607	8.588	8.784	299,643	8.6054	0.23%
2013-02-22	21.90	21.85	21.90	21.65	22.30	895,500	19,589,475	21.876	8.588	8.568	8.588	8.490	8.745	2,283,662	8.5781	-2.45%
2013-02-21	22.45	22.30	22.45	22.20	23.30	421,000	9,479,912	22.518	8.803	8.745	8.803	8.705	9.137	1,073,614	8.8299	-2.60%
2013-02-20	23.05	22.95	23.05	22.90	23.25	117,500	2,703,387	23.008	9.039	8.999	9.039	8.980	9.117	299,643	9.0220	0.66%
2013-02-19	22.90	22.90	23.00	22.80	23.25	150,500	3,462,475	23.007	8.980	8.980	9.019	8.941	9.117	383,798	9.0216	-1.51%
2013-02-18	23.25	23.10	23.25	23.00	24.00	124,500	2,891,600	23.226	9.117	9.058	9.117	9.019	9.411	317,494	9.1076	-3.53%
2013-02-15	24.10	24.00	24.25	23.85	24.15	506,168	12,118,756	23.942	9.450	9.411	9.509	9.352	9.470	1,290,806	9.3885	1.05%
2013-02-14	23.85	23.70	23.80	23.45	24.80	906,940	21,615,117	23.833	9.352	9.294	9.333	9.196	9.725	2,312,836	9.3457	0.63%
2013-02-08	23.70	23.55	23.70	23.50	24.80	322,510	7,662,380	23.759	9.294	9.235	9.294	9.215	9.725	822,450	9.3165	-2.47%
2013-02-07	24.30	24.15	24.35	24.05	24.80	129,000	3,139,925	24.341	9.529	9.470	9.548	9.431	9.725	328,970	9.5447	-0.82%
2013-02-06	24.50	24.40	24.50	24.20	24.60	319,000	7,807,950	24.476	9.607	9.568	9.607	9.490	9.646	813,499	9.5980	1.03%
2013-02-05	24.25	24.10	24.25	23.80	24.75	1,335,500	32,426,337	24.280	9.509	9.450	9.509	9.333	9.705	3,405,729	9.5211	1.04%
2013-02-04	24.00	23.80	24.00	22.45	24.00	953,000	22,343,100	23.445	9.411	9.333	9.411	8.803	9.411	2,430,296	9.1936	6.67%
2013-02-01	22.50	22.25	22.50	22.25	23.00	483,500	10,872,612	22.487	8.823	8.725	8.823	8.725	9.019	1,232,999	8.8180	0.90%
2013-01-31	22.30	22.10	22.30	21.40	22.40	88,500	1,959,650	22.143	8.745	8.666	8.745	8.392	8.784	225,689	8.6830	0.90%
2013-01-30	22.10	21.95	22.15	21.55	22.50	315,000	6,947,350	22.055	8.666	8.607	8.686	8.450	8.823	803,298	8.6485	1.84%
2013-01-29	21.70	21.65	21.70	21.15	22.40	286,000	6,202,996	21.689	8.509	8.490	8.509	8.294	8.784	729,344	8.5049	1.40%
2013-01-28	21.40	21.25	21.50	21.25	22.90	497,500	10,747,582	21.603	8.392	8.333	8.431	8.333	8.980	1,268,701	8.4713	-2.73%
2013-01-25	22.00	21.75	22.00	21.50	22.40	188,500	4,115,012	21.830	8.627	8.529	8.627	8.431	8.784	480,704	8.5604	-1.35%
2013-01-24	22.30	22.30	22.40	22.10	22.90	118,500	2,654,100	22.398	8.745	8.745	8.784	8.666	8.980	302,193	8.7828	-1.33%
2013-01-23	22.60	22.50	22.60	22.55	22.70	309,000	6,984,602	22.604	8.862	8.823	8.862	8.843	8.901	787,997	8.8637	0.22%
2013-01-22	22.55	22.55	22.70	22.40	22.70	125,500	2,836,100	22.598	8.843	8.843	8.901	8.784	8.901	320,044	8.8616	0.67%
2013-01-21	22.40	22.35	22.50	22.30	22.90	103,500	2,326,600	22.479	8.784	8.764	8.823	8.745	8.980	263,941	8.8149	-0.22%
2013-01-18	22.45	22.40	22.50	22.30	22.50	76,500	1,717,125	22.446	8.803	8.784	8.823	8.745	8.823	195,087	8.8019	1.13%
2013-01-17	22.20	22.10	22.20	22.00	22.90	216,500	4,831,412	22.316	8.705	8.666	8.705	8.627	8.980	552,108	8.7508	-0.89%
2013-01-16	22.40	22.35	22.50	22.35	23.00	971,000	21,758,962	22.409	8.784	8.764	8.823	8.764	9.019	2,476,199	8.7872	0.45%
2013-01-15	22.30	22.20	22.35	21.80	22.40	773,000	17,100,893	22.123	8.745	8.705	8.764	8.549	8.784	1,971,268	8.6751	2.29%
2013-01-14	21.80	21.80	21.90	21.70	22.10	899,000	19,832,177	22.060	8.549	8.549	8.588	8.509	8.666	2,292,588	8.6506	-0.46%
2013-01-11	21.90	21.90	22.00	21.75	23.00	1,646,999	36,731,852	22.302	8.588	8.588	8.627	8.529	9.019	4,200,100	8.7455	-4.78%
2013-01-10	23.00	22.95	23.00	22.80	23.05	1,984,138	45,456,837	22.910	9.019	8.999	9.019	8.941	9.039	5,059,856	8.9838	-0.43%
2013-01-09	23.10	23.00	23.05	22.25	23.30	1,014,000	23,357,637	23.035	9.058	9.019	9.039	8.725	9.137	2,585,855	9.0328	2.67%
2013-01-08	22.50	22.20	22.45	21.75	22.50	1,437,835	31,538,371	21.935	8.823	8.705	8.803	8.529	8.823	3,666,699	8.6013	2.27%
2013-01-07	22.00	21.80	22.00	21.40	22.00	343,500	7,452,800	21.697	8.627	8.549	8.627	8.392	8.627	875,978	8.5080	2.33%
2013-01-04	21.50	21.50	21.70	21.05	21.60	305,500	6,583,425	21.550	8.431	8.431	8.509	8.254	8.470	779,072	8.4503	-0.92%
2013-01-03	21.70	21.55	21.70	20.65	21.90	616,000	13,263,500	21.532	8.509	8.450	8.509	8.098	8.588	1,570,894	8.4433	4.58%
2013-01-02	20.75	20.70	21.00	20.35	21.00	255,000	5,263,712	20.642	8.137	8.117	8.235	7.980	8.235	650,289	8.0944	-1.19%
2012-12-31	21.00	20.85	21.00	20.45	21.00	26,558	554,760	20.889	8.235	8.176	8.235	8.019	8.235	67,727	8.1911	2.19%
2012-12-28	20.55	20.45	20.55	20.20	20.85	122,800	2,511,985	20.456	8.058	8.019	8.058	7.921	8.176	313,159	8.0214	0.49%
2012-12-27	20.45	20.35	20.45	20.20	20.50	160,365	3,271,723	20.402	8.019	7.980	8.019	7.921	8.039	408,955	8.0002	1.24%
2012-12-24	20.20	20.20	20.25	20.10	20.30	145,500	2,947,977	20.261	7.921	7.921	7.941	7.882	7.960	371,047	7.9450	-0.49%
2012-12-21	20.30	20.25	20.40	20.15	20.45	150,500	3,049,787	20.264	7.960	7.941	8.000	7.901	8.019	383,798	7.9463	0.00%
2012-12-20	20.30	20.25	20.45	20.00	20.60	293,500	5,977,725	20.367	7.960	7.941	8.019	7.843	8.078	748,470	7.9866	1.91%
2012-12-19	19.92	19.92	19.98	19.90	20.65	239,500	4,795,293	20.022	7.811	7.811	7.835	7.803	8.098	610,762	7.8513	-3.54%
2012-12-18	20.65	20.40	20.65	20.30	20.90	199,000	4,096,675	20.586	8.098	8.000	8.098	7.960	8.196	507,480	8.0726	1.47%
2012-12-17	20.35	20.40	20.55	20.00	20.50	267,014	5,418,854	20.294	7.980	8.000	8.058	7.843	8.039	680,927	7.9581	-1.45%
2012-12-14	20.65	20.45	20.65	20.15	20.95	628,000	12,879,137	20.508	8.098	8.019	8.098	7.901	8.215	1,601,496	8.0419	0.98%
2012-12-13	20.45	20.30	20.45	20.25	20.65	177,500	3,675,328	20.706	8.019	7.960	8.019	7.941	8.098	452,652	8.1195	-1.92%
2012-12-12	20.85	20.75	20.80	20.15	21.15	872,500	18,261,075	20.930	8.176	8.137	8.156	7.901	8.294	2,225,009	8.2072	0.48%
2012-12-11	20.75	20.60	20.75	20.50	20.90	1,061,013	22,037,180	20.770	8.137	8.078	8.137	8.039	8.196	2,705,746	8.1446	1.22%
2012-12-10	20.50	20.20	20.50	20.05	20.50	247,000	5,002,550	20.253	8.039	7.921	8.039	7.862	8.039	629,888	7.9420	1.49%
2012-12-07	20.20	20.15	20.20	19.90	20.30	415,965	8,397,454	20.188	7.921	7.901	7.921	7.803	7.960	1,060,774	7.9163	0.00%
2012-12-06	20.20	20.10	20.20	19.82	20.25	261,900	5,265,660	20.106	7.921	7.882	7.921	7.772	7.941	667,885	7.8841	0.25%
2012-12-05	20.15	20.15	20.25	19.82	20.40	394,500	7,968,755	20.200	7.901	7.901	7.941	7.772	8.000	1,006,035	7.9209	0.95%
2012-12-04	19.96	19.86	19.96	19.74	19.96	175,000	3,471,980	19.840	7.827	7.788	7.827	7.741	7.827	446,277	7.7799	0.20%
2012-12-03	19.92	19.90	19.92	19.88	20.40	285,000	5,701,452	20.005	7.811	7.803	7.811	7.796	8.000	726,794	7.8447	-0.20%
2012-11-30	19.96	19.76	20.05	19.72	20.50	177,000	3,524,640	19.913	7.827	7.749	7.862	7.733	8.039	451,377	7.8086	1.11%
2012-11-29	19.74	19.68	19.74	19.56	20.00	252,500	4,982,240	19.732	7.741	7.717	7.741	7.670	7.843	643,914	7.7374	0.20%
2012-11-28	19.70	19.70	19.72	19.30	19.98	135,500	2,657,780	19.615	7.725	7.725	7.733	7.568	7.835	345,546	7.6915	-1.10%
2012-11-27	19.92	19.80	19.92	19.82	20.05	240,500	4,794,455	19.935	7.811	7.764	7.811	7.772	7.862	613,312	7.8173	0.10%
2012-11-26	19.90	19.90	20.00	19.90	20.55	226,500	4,535,670	20.025	7.803	7.803	7.843	7.803	8.058	577,610	7.8525	-0.50%
2012-11-23	20.00	19.96	20.00	19.74	20.35	37,000	739,125	19.976	7.843	7.827	7.843	7.741	7.980	94,356	7.8334	0.40%
2012-11-22	19.92	19.90	19.92	19.90	20.10	369,000	7,440,080	20.163	7.811	7.803	7.811	7.803	7.882	941,006	7.9065	-0.40%
2012-11-21	20.00	19.98	20.00	19.98	20.70	229,500	4,647,732	20.252	7.843	7.835	7.843	7.835	8.117	585,260	7.9413	-0.25%
2012-11-20	20.05	19.92	20.05	19.92	20.25	81,000	1,621,942	20.024	7.862	7.811	7.862	7.811	7.941	206,562	7.8521	0.55%
2012-11-19	19.94	19.92	19.96	19.84	20.20	509,000	10,317,870	20.271	7.819	7.811	7.827	7.780	7.921	1,298,028	7.9489	-2.73%
2012-11-16	20.50	20.30	20.50	19.78	20.55	3,684,500	73,563,565	19.966	8.039	7.960	8.039	7.756	8.058	9,396,039	7.8292	0.49%
2012-11-15	20.40	20.05	20.40	19.80	20.40	38,000	758,610	19.963	8.000	7.862	8.000	7.764	8.000	96,906	7.8283	1.75%
2012-11-14	20.05	20.05	20.15	20.00	20.45	53,500	1,076,525	20.122	7.862	7.862	7.901	7.843	8.019	136,433	7.8905	-0.74%
2012-11-13	20.20	20.05	20.20	20.05	20.25	83,720	1,695,130	20.248	7.921	7.862	7.921	7.862	7.941	213,499	7.9398	0.25%
2012-11-12	20.15	20.15	20.35	20.15	20.75	1,266,500	25,797,175	20.369	7.901	7.901	7.980	7.901	8.137	3,229,769	7.9873	-2.66%
2012-11-09	20.70	20.65	20.75	20.20	20.75	221,500	4,534,726	20.473	8.117	8.098	8.137	7.921	8.137	564,859	8.0281	1.97%
2012-11-08	20.30	20.15	20.30	20.10	20.50	4,570,010	93,112,076	20.375	7.960	7.901	7.960	7.882	8.039	11,654,225	7.9896	-0.98%
2012-11-07	20.50	20.30	20.55	20.10	20.85	210,000	4,301,175	20.482	8.039	7.960	8.058	7.882	8.176	535,532	8.0316	0.99%
2012-11-06	20.30	20.15	20.25	20.00	20.65	475,500	9,575,375	20.138	7.960	7.901	7.941	7.843	8.098	1,212,598	7.8966	0.25%
2012-11-05	20.25	20.00	20.25	20.05	20.50	30,000	608,275	20.276	7.941	7.843	7.941	7.862	8.039	76,505	7.9508	-0.25%
2012-11-02	20.30	20.10	20.30	20.15	20.70	170,500	3,477,000	20.393	7.960	7.882	7.960	7.901	8.117	434,801	7.9968	0.74%
2012-11-01	20.15	20.15	20.20	20.15	20.70	189,719	3,880,737	20.455	7.901	7.901	7.921	7.901	8.117	483,812	8.0212	-1.23%
2012-10-31	20.40	20.40	20.70	20.30	20.80	210,000	4,334,125	20.639	8.000	8.000	8.117	7.960	8.156	535,532	8.0931	-2.16%
2012-10-30	20.85	20.80	20.90	20.80	21.50	274,500	5,830,500	21.240	8.176	8.156	8.196	8.156	8.431	700,017	8.3291	-2.11%
2012-10-29	21.30	20.95	21.30	19.82	21.30	351,000	7,300,935	20.800	8.352	8.215	8.352	7.772	8.352	895,104	8.1565	1.91%
2012-10-26	20.90	20.60	20.90	20.50	20.90	1,390,500	28,669,250	20.618	8.196	8.078	8.196	8.039	8.196	3,545,988	8.0850	1.46%
2012-10-25	20.60	20.50	20.70	20.20	20.70	136,500	2,799,725	20.511	8.078	8.039	8.117	7.921	8.117	348,096	8.0430	-0.48%
2012-10-24	20.70	20.55	20.70	20.60	20.85	232,100	4,815,497	20.748	8.117	8.058	8.117	8.078	8.176	591,891	8.1358	-1.19%
2012-10-22	20.95	20.90	20.95	20.65	20.95	167,000	3,476,450	20.817	8.215	8.196	8.215	8.098	8.215	425,876	8.1631	0.48%
2012-10-19	20.85	20.55	20.85	20.20	20.85	949,900	19,546,710	20.578	8.176	8.058	8.176	7.921	8.176	2,422,390	8.0692	3.47%
2012-10-18	20.15	20.05	20.15	20.00	20.20	412,500	8,288,525	20.093	7.901	7.862	7.901	7.843	7.921	1,051,938	7.8793	0.75%
2012-10-17	20.00	20.00	20.20	19.90	20.20	535,000	10,718,670	20.035	7.843	7.843	7.921	7.803	7.921	1,364,332	7.8564	0.10%
2012-10-16	19.98	19.80	19.98	19.80	19.98	189,500	3,762,135	19.853	7.835	7.764	7.835	7.764	7.835	483,254	7.7850	0.81%
2012-10-15	19.82	19.80	19.84	19.66	19.86	134,000	2,649,890	19.775	7.772	7.764	7.780	7.709	7.788	341,721	7.7546	-0.20%
2012-10-12	19.86	19.78	19.86	19.60	19.90	270,500	5,328,650	19.699	7.788	7.756	7.788	7.686	7.803	689,816	7.7247	1.43%
2012-10-11	19.58	19.56	19.68	19.54	19.70	152,000	2,980,620	19.609	7.678	7.670	7.717	7.662	7.725	387,623	7.6895	0.00%
2012-10-10	19.58	19.32	19.58	19.36	19.64	312,000	6,085,730	19.506	7.678	7.576	7.678	7.592	7.701	795,648	7.6488	-0.20%
2012-10-09	19.62	19.58	19.62	19.46	19.76	235,500	4,612,095	19.584	7.694	7.678	7.694	7.631	7.749	600,561	7.6796	-0.41%
2012-10-08	19.70	19.60	19.70	19.40	19.70	377,000	7,348,820	19.493	7.725	7.686	7.725	7.607	7.725	961,408	7.6438	1.13%
2012-10-05	19.48	19.48	19.50	19.24	19.50	215,500	4,178,240	19.389	7.639	7.639	7.647	7.545	7.647	549,558	7.6029	1.35%
2012-10-04	19.22	19.02	19.22	19.00	19.28	56,500	1,079,400	19.104	7.537	7.458	7.537	7.451	7.560	144,084	7.4915	-0.83%
2012-10-03	19.38	19.24	19.38	19.16	19.38	180,500	3,491,850	19.345	7.600	7.545	7.600	7.513	7.600	460,303	7.5860	1.36%
2012-09-28	19.12	19.00	19.14	19.00	19.24	637,184	12,208,208	19.160	7.498	7.451	7.505	7.451	7.545	1,624,917	7.5131	-0.42%
2012-09-27	19.20	19.16	19.20	19.00	19.36	266,000	5,122,460	19.257	7.529	7.513	7.529	7.451	7.592	678,341	7.5515	-0.83%
2012-09-26	19.36	19.30	19.36	18.64	19.36	352,557	6,703,682	19.015	7.592	7.568	7.592	7.309	7.592	899,074	7.4562	-0.10%
2012-09-25	19.38	19.36	19.38	19.00	19.38	285,000	5,465,685	19.178	7.600	7.592	7.600	7.451	7.600	726,794	7.5203	2.22%
2012-09-24	18.96	18.92	19.12	18.92	19.04	80,000	1,519,600	18.995	7.435	7.419	7.498	7.419	7.466	204,012	7.4486	-0.84%
2012-09-21	19.12	19.12	19.26	19.02	19.26	216,550	4,141,267	19.124	7.498	7.498	7.552	7.458	7.552	552,236	7.4991	0.42%
2012-09-20	19.04	19.00	19.04	18.98	19.06	127,500	2,423,816	19.010	7.466	7.451	7.466	7.443	7.474	325,145	7.4546	0.11%
2012-09-19	19.02	19.00	19.14	18.88	19.10	586,000	11,115,535	18.969	7.458	7.451	7.505	7.403	7.490	1,494,390	7.4382	0.74%
2012-09-18	18.88	18.82	18.88	18.50	18.92	263,335	4,955,032	18.817	7.403	7.380	7.403	7.254	7.419	671,545	7.3786	-0.21%
2012-09-17	18.92	18.94	18.96	18.92	19.10	333,000	6,314,450	18.962	7.419	7.427	7.435	7.419	7.490	849,201	7.4358	-1.36%
2012-09-14	19.18	19.16	19.20	19.00	19.38	350,990	6,735,607	19.190	7.521	7.513	7.529	7.451	7.600	895,078	7.5252	1.70%
2012-09-13	18.86	18.86	18.96	18.70	19.02	2,710,500	51,379,887	18.956	7.396	7.396	7.435	7.333	7.458	6,912,190	7.4332	-0.84%
2012-09-12	19.02	19.00	19.02	18.98	19.10	301,563	5,735,166	19.018	7.458	7.451	7.458	7.443	7.490	769,032	7.4576	0.74%
2012-09-11	18.88	18.82	18.90	18.86	19.00	186,936	3,529,563	18.881	7.403	7.380	7.411	7.396	7.451	476,715	7.4039	0.64%
2012-09-10	18.76	18.62	18.76	18.58	19.00	52,000	971,990	18.692	7.356	7.302	7.356	7.286	7.451	132,608	7.3298	0.75%
2012-09-07	18.62	18.56	18.74	18.60	19.00	187,500	3,526,840	18.810	7.302	7.278	7.349	7.294	7.451	478,154	7.3760	-0.64%
2012-09-06	18.74	18.68	18.84	18.66	19.00	50,553	952,915	18.850	7.349	7.325	7.388	7.317	7.451	128,918	7.3916	0.43%
2012-09-05	18.66	18.64	18.76	18.64	18.92	416,699	7,851,167	18.841	7.317	7.309	7.356	7.309	7.419	1,062,646	7.3883	0.00%
2012-09-04	18.66	18.66	18.70	18.60	18.84	267,519	5,002,472	18.700	7.317	7.317	7.333	7.294	7.388	682,214	7.3327	-1.17%
2012-09-03	18.88	18.80	18.90	18.42	18.98	387,000	7,286,977	18.829	7.403	7.372	7.411	7.223	7.443	986,909	7.3836	3.85%
2012-08-31	18.48	18.48	18.52	18.20	18.60	280,021	5,151,933	18.398	7.129	7.129	7.144	7.021	7.175	725,880	7.0975	1.43%
2012-08-30	18.22	18.20	18.22	18.18	18.32	120,000	2,185,635	18.214	7.029	7.021	7.029	7.013	7.067	311,068	7.0262	-0.87%
2012-08-29	18.38	18.28	18.38	18.20	18.60	228,500	4,208,375	18.417	7.090	7.052	7.090	7.021	7.175	592,326	7.1048	-1.18%
2012-08-28	18.60	18.60	18.66	18.50	18.64	92,000	1,710,100	18.588	7.175	7.175	7.198	7.137	7.191	238,486	7.1707	-1.59%
2012-08-27	18.90	18.88	18.94	18.78	19.00	191,500	3,617,090	18.888	7.291	7.283	7.306	7.245	7.330	496,413	7.2865	0.64%
2012-08-24	18.78	18.70	18.78	18.50	18.80	418,964	7,791,174	18.596	7.245	7.214	7.245	7.137	7.252	1,086,053	7.1738	0.75%
2012-08-23	18.64	18.66	18.88	18.60	18.90	727,500	13,587,270	18.677	7.191	7.198	7.283	7.175	7.291	1,885,851	7.2048	0.11%
2012-08-22	18.62	18.62	18.76	18.52	19.00	154,500	2,911,870	18.847	7.183	7.183	7.237	7.144	7.330	400,500	7.2706	-2.00%
2012-08-21	19.00	18.90	19.00	18.90	19.30	270,500	5,138,130	18.995	7.330	7.291	7.330	7.291	7.445	701,200	7.3276	0.11%
2012-08-20	18.98	18.94	18.98	18.98	19.62	57,000	1,101,190	19.319	7.322	7.306	7.322	7.322	7.569	147,757	7.4527	-3.65%
2012-08-17	19.70	19.66	19.70	19.66	19.76	458,000	9,016,755	19.687	7.600	7.584	7.600	7.584	7.623	1,187,244	7.5947	0.00%
2012-08-16	19.70	19.66	19.70	19.22	19.90	390,000	7,692,640	19.725	7.600	7.584	7.600	7.414	7.677	1,010,972	7.6092	2.28%
2012-08-15	19.26	19.24	19.36	19.22	19.46	253,500	4,907,920	19.361	7.430	7.422	7.468	7.414	7.507	657,132	7.4687	-0.72%
2012-08-14	19.40	19.26	19.40	19.06	19.44	442,000	8,575,180	19.401	7.484	7.430	7.484	7.353	7.499	1,145,768	7.4842	0.21%
2012-08-13	19.36	19.30	19.54	19.32	19.84	13,500	263,700	19.533	7.468	7.445	7.538	7.453	7.654	34,995	7.5353	-2.52%
2012-08-10	19.86	19.20	19.86	-	-	0	0	-	7.661	7.407	7.661	-	-	0	-	-0.20%
2012-08-09	19.90	19.80	20.00	19.90	20.10	146,500	2,930,925	20.006	7.677	7.638	7.715	7.677	7.754	379,762	7.7178	-1.00%
2012-08-08	20.10	20.00	20.10	19.56	20.10	949,000	19,002,260	20.024	7.754	7.715	7.754	7.546	7.754	2,460,031	7.7244	1.21%
2012-08-07	19.86	19.76	19.96	19.70	20.00	56,000	1,110,780	19.835	7.661	7.623	7.700	7.600	7.715	145,165	7.6518	0.81%
2012-08-06	19.70	19.66	19.70	19.62	19.76	57,000	1,121,540	19.676	7.600	7.584	7.600	7.569	7.623	147,757	7.5904	0.00%
2012-08-03	19.70	19.64	19.70	19.50	19.80	177,501	3,503,224	19.736	7.600	7.576	7.600	7.522	7.638	460,124	7.6136	-0.51%
2012-08-02	19.80	19.66	19.80	19.46	19.92	618,782	12,177,931	19.681	7.638	7.584	7.638	7.507	7.684	1,604,028	7.5921	1.54%
2012-08-01	19.50	19.38	19.54	19.34	19.52	501,500	9,726,560	19.395	7.522	7.476	7.538	7.461	7.530	1,300,006	7.4819	0.62%
2012-07-31	19.38	19.34	19.38	19.26	19.38	220,500	4,264,770	19.341	7.476	7.461	7.476	7.430	7.476	571,588	7.4613	0.10%
2012-07-30	19.36	19.30	19.36	18.92	19.46	239,831	4,633,991	19.322	7.468	7.445	7.468	7.299	7.507	621,698	7.4538	2.43%
2012-07-27	18.90	18.86	18.90	18.82	18.90	109,162	2,056,137	18.836	7.291	7.276	7.291	7.260	7.291	282,974	7.2662	0.21%
2012-07-26	18.86	18.70	18.94	18.56	18.96	529,000	9,906,960	18.728	7.276	7.214	7.306	7.160	7.314	1,371,292	7.2245	1.40%
2012-07-25	18.60	18.60	18.62	18.40	18.64	414,500	7,713,260	18.609	7.175	7.175	7.183	7.098	7.191	1,074,481	7.1786	0.00%
2012-07-24	18.60	18.60	18.70	18.40	18.66	86,200	1,603,840	18.606	7.175	7.175	7.214	7.098	7.198	223,451	7.1776	0.87%
2012-07-23	18.44	18.34	18.44	18.18	18.50	113,000	2,073,310	18.348	7.114	7.075	7.114	7.013	7.137	292,923	7.0780	-0.32%
2012-07-20	18.50	18.50	18.70	18.46	18.70	429,209	7,949,887	18.522	7.137	7.137	7.214	7.121	7.214	1,112,610	7.1453	-0.54%
2012-07-19	18.60	18.60	18.74	18.42	18.72	179,500	3,334,080	18.574	7.175	7.175	7.229	7.106	7.222	465,306	7.1653	1.97%
2012-07-18	18.24	18.20	18.30	18.16	18.54	85,000	1,552,520	18.265	7.036	7.021	7.060	7.006	7.152	220,340	7.0460	-1.30%
2012-07-17	18.48	18.48	18.50	18.44	18.54	889,000	16,442,300	18.495	7.129	7.129	7.137	7.114	7.152	2,304,497	7.1349	-0.32%
2012-07-16	18.54	18.52	18.58	18.50	18.70	544,900	10,117,938	18.568	7.152	7.144	7.168	7.137	7.214	1,412,509	7.1631	1.31%
2012-07-13	18.30	18.20	18.38	18.16	19.22	261,500	4,896,985	18.727	7.060	7.021	7.090	7.006	7.414	677,869	7.2241	-3.68%
2012-07-12	19.00	18.98	19.02	18.98	19.22	275,000	5,254,970	19.109	7.330	7.322	7.337	7.322	7.414	712,865	7.3716	-1.35%
2012-07-11	19.26	19.20	19.36	19.14	19.30	31,000	596,355	19.237	7.430	7.407	7.468	7.384	7.445	80,359	7.4211	0.31%
2012-07-10	19.20	19.20	19.50	19.08	19.54	263,500	5,057,435	19.193	7.407	7.407	7.522	7.360	7.538	683,054	7.4042	0.31%
2012-07-09	19.14	19.14	19.22	19.00	19.20	362,529	6,944,199	19.155	7.384	7.384	7.414	7.330	7.407	939,760	7.3893	-1.03%
2012-07-06	19.34	19.26	19.44	19.18	19.44	308,414	5,931,724	19.233	7.461	7.430	7.499	7.399	7.499	799,481	7.4195	0.83%
2012-07-05	19.18	19.18	19.20	18.84	19.30	315,000	6,005,520	19.065	7.399	7.399	7.407	7.268	7.445	816,554	7.3547	-0.52%
2012-07-04	19.28	19.28	19.30	19.22	19.50	156,363	3,036,768	19.421	7.438	7.438	7.445	7.414	7.522	405,330	7.4921	-0.62%
2012-07-03	19.40	19.36	19.40	19.02	19.50	570,000	10,973,840	19.252	7.484	7.468	7.484	7.337	7.522	1,477,574	7.4269	1.57%
2012-06-29	19.10	19.08	19.24	19.10	19.50	242,234	4,661,696	19.245	7.368	7.360	7.422	7.368	7.522	627,927	7.4239	-1.14%
2012-06-28	19.32	19.32	19.50	19.14	19.94	283,000	5,562,310	19.655	7.453	7.453	7.522	7.384	7.692	733,602	7.5822	1.15%
2012-06-27	19.10	19.04	19.10	19.06	19.20	1,095,500	20,924,595	19.101	7.368	7.345	7.368	7.353	7.407	2,839,793	7.3684	-0.42%
2012-06-26	19.18	19.12	19.18	19.04	19.20	856,500	16,410,500	19.160	7.399	7.376	7.399	7.345	7.407	2,220,249	7.3913	-0.10%
2012-06-25	19.20	19.10	19.26	19.00	19.26	27,500	525,520	19.110	7.407	7.368	7.430	7.330	7.430	71,286	7.3719	-0.31%
2012-06-22	19.26	19.24	19.26	19.08	19.28	488,505	9,407,037	19.257	7.430	7.422	7.430	7.360	7.438	1,266,320	7.4286	0.10%
2012-06-21	19.24	19.24	19.36	19.14	19.26	74,500	1,428,895	19.180	7.422	7.422	7.468	7.384	7.430	193,121	7.3989	0.10%
2012-06-20	19.22	19.20	19.26	19.02	19.28	984,000	18,875,479	19.182	7.414	7.407	7.430	7.337	7.438	2,550,759	7.3999	0.21%
2012-06-19	19.18	19.18	19.20	19.16	19.40	493,813	9,484,472	19.207	7.399	7.399	7.407	7.391	7.484	1,280,079	7.4093	-0.42%
2012-06-18	19.26	19.26	19.30	19.26	19.54	603,500	11,698,500	19.384	7.430	7.430	7.445	7.430	7.538	1,564,414	7.4779	-1.13%
2012-06-15	19.48	19.46	19.48	19.34	19.50	402,003	7,827,228	19.471	7.515	7.507	7.515	7.461	7.522	1,042,086	7.5111	0.00%
2012-06-14	19.48	19.40	19.48	19.22	20.40	1,914,822	37,370,003	19.516	7.515	7.484	7.515	7.414	7.870	4,963,668	7.5287	-1.52%
2012-06-13	19.78	19.76	19.92	19.26	19.92	27,514	544,578	19.793	7.630	7.623	7.684	7.430	7.684	71,323	7.6354	-0.30%
2012-06-12	19.84	19.82	19.84	19.56	19.94	309,841	6,120,124	19.753	7.654	7.646	7.654	7.546	7.692	803,181	7.6199	0.81%
2012-06-11	19.68	19.62	19.72	19.54	19.90	296,081	5,834,796	19.707	7.592	7.569	7.607	7.538	7.677	767,511	7.6022	-0.10%
2012-06-08	19.70	19.70	19.72	19.40	19.80	39,000	768,090	19.695	7.600	7.600	7.607	7.484	7.638	101,097	7.5975	0.51%
2012-06-07	19.60	19.52	19.70	19.38	19.70	1,123,002	21,903,118	19.504	7.561	7.530	7.600	7.476	7.600	2,911,085	7.5240	0.51%
2012-06-06	19.50	19.36	19.50	19.18	19.50	510,000	9,907,880	19.427	7.522	7.468	7.522	7.399	7.522	1,322,040	7.4944	0.00%
2012-06-05	19.50	19.28	19.50	19.20	19.70	462,007	8,992,112	19.463	7.522	7.438	7.522	7.407	7.600	1,197,631	7.5083	1.67%
2012-06-04	19.18	19.16	19.22	19.12	19.22	191,500	3,672,670	19.178	7.399	7.391	7.414	7.376	7.414	496,413	7.3984	-4.10%
2012-06-01	20.00	19.86	20.00	19.84	20.50	234,095	4,692,115	20.044	7.715	7.661	7.715	7.654	7.908	606,829	7.7322	1.32%
2012-05-31	19.74	19.68	19.76	19.32	20.20	970,004	19,196,386	19.790	7.615	7.592	7.623	7.453	7.793	2,514,478	7.6343	-3.71%
2012-05-30	20.50	20.50	20.55	20.00	20.55	229,405	4,649,950	20.270	7.908	7.908	7.928	7.715	7.928	594,672	7.8194	-0.73%
2012-05-29	20.65	20.50	20.65	20.00	20.65	793,502	16,037,120	20.211	7.966	7.908	7.966	7.715	7.966	2,056,943	7.7966	2.23%
2012-05-28	20.20	20.20	20.25	19.78	20.35	411,000	8,278,427	20.142	7.793	7.793	7.812	7.630	7.850	1,065,408	7.7702	2.75%
2012-05-25	19.66	19.62	19.66	19.42	19.90	785,001	15,531,169	19.785	7.584	7.569	7.584	7.492	7.677	2,034,907	7.6324	0.92%
2012-05-24	19.48	19.38	19.50	19.16	19.88	169,504	3,282,939	19.368	7.515	7.476	7.522	7.391	7.669	439,394	7.4715	-1.12%
2012-05-23	19.70	19.64	19.76	19.50	19.80	291,901	5,757,009	19.723	7.600	7.576	7.623	7.522	7.638	756,676	7.6083	-0.30%
2012-05-22	19.76	19.70	19.76	19.00	19.92	257,501	5,069,044	19.686	7.623	7.600	7.623	7.330	7.684	667,503	7.5940	2.81%
2012-05-21	19.22	19.20	19.24	19.00	19.60	365,659	7,065,945	19.324	7.414	7.407	7.422	7.330	7.561	947,874	7.4545	0.21%
2012-05-18	19.18	19.12	19.24	18.80	19.18	1,990,871	37,826,635	19.000	7.399	7.376	7.422	7.252	7.399	5,160,805	7.3296	0.95%
2012-05-17	19.00	18.98	19.00	18.90	19.10	1,138,573	21,632,959	19.000	7.330	7.322	7.330	7.291	7.368	2,951,449	7.3296	0.96%
2012-05-16	18.82	18.82	18.84	18.52	19.08	624,506	11,771,797	18.850	7.260	7.260	7.268	7.144	7.360	1,618,866	7.2716	-1.16%
2012-05-15	19.04	19.02	19.04	18.98	19.20	212,502	4,046,408	19.042	7.345	7.337	7.345	7.322	7.407	550,855	7.3457	0.11%
2012-05-14	19.02	19.00	19.02	18.82	19.34	275,100	5,246,862	19.073	7.337	7.330	7.337	7.260	7.461	713,124	7.3576	-1.45%
2012-05-11	19.30	19.30	19.40	19.04	19.76	268,000	5,181,050	19.332	7.445	7.445	7.484	7.345	7.623	694,719	7.4578	0.52%
2012-05-10	19.20	19.20	19.26	19.00	19.50	253,000	4,849,450	19.168	7.407	7.407	7.430	7.330	7.522	655,835	7.3943	0.00%
2012-05-09	19.20	19.18	19.20	19.02	19.78	179,691	3,443,925	19.166	7.407	7.399	7.407	7.337	7.630	465,801	7.3936	-3.61%
2012-05-08	19.92	19.92	19.94	19.40	20.00	801,000	15,956,530	19.921	7.684	7.684	7.692	7.484	7.715	2,076,380	7.6848	2.84%
2012-05-07	20.05	20.05	20.20	19.50	20.15	1,177,500	23,559,760	20.008	7.472	7.472	7.528	7.267	7.510	3,159,512	7.4568	0.25%
2012-05-04	20.00	20.00	20.25	19.98	20.40	790,888	15,950,253	20.168	7.454	7.454	7.547	7.446	7.603	2,122,140	7.5161	0.10%
2012-05-03	19.98	19.98	20.00	19.60	20.20	783,870	15,627,989	19.937	7.446	7.446	7.454	7.305	7.528	2,103,309	7.4302	-1.58%
2012-05-02	20.30	20.25	20.30	19.90	21.20	822,722	16,739,469	20.346	7.565	7.547	7.565	7.416	7.901	2,207,558	7.5828	-1.46%
2012-04-30	20.60	20.60	20.65	20.60	21.45	390,500	8,183,225	20.956	7.677	7.677	7.696	7.677	7.994	1,047,804	7.8099	-2.60%
2012-04-27	21.15	21.10	21.15	21.00	21.60	474,849	10,105,005	21.281	7.882	7.864	7.882	7.826	8.050	1,274,133	7.9309	-1.40%
2012-04-26	21.45	21.45	21.65	21.00	21.75	175,002	3,747,068	21.412	7.994	7.994	8.069	7.826	8.106	469,572	7.9798	-0.92%
2012-04-25	21.65	21.50	21.70	21.40	21.80	488,002	10,495,931	21.508	8.069	8.013	8.087	7.975	8.125	1,309,425	8.0157	-0.23%
2012-04-24	21.70	21.65	21.70	21.45	21.70	160,724	3,463,223	21.548	8.087	8.069	8.087	7.994	8.087	431,261	8.0305	-0.23%
2012-04-23	21.75	21.50	21.80	21.30	21.95	497,512	10,672,991	21.453	8.106	8.013	8.125	7.938	8.180	1,334,943	7.9951	-0.91%
2012-04-20	21.95	21.90	21.95	21.20	22.15	934,521	20,459,221	21.893	8.180	8.162	8.180	7.901	8.255	2,507,542	8.1591	0.92%
2012-04-19	21.75	21.75	21.90	21.20	21.90	524,513	11,327,845	21.597	8.106	8.106	8.162	7.901	8.162	1,407,393	8.0488	1.64%
2012-04-18	21.40	21.30	21.40	20.90	21.40	906,545	19,175,847	21.153	7.975	7.938	7.975	7.789	7.975	2,432,475	7.8833	2.39%
2012-04-17	20.90	20.90	21.00	20.85	21.20	665,521	13,943,101	20.951	7.789	7.789	7.826	7.770	7.901	1,785,751	7.8080	-0.71%
2012-04-16	21.05	21.00	21.05	20.40	21.30	508,000	10,592,843	20.852	7.845	7.826	7.845	7.603	7.938	1,363,085	7.7712	2.18%
2012-04-13	20.60	20.55	20.60	20.05	20.80	665,000	13,639,662	20.511	7.677	7.659	7.677	7.472	7.752	1,784,353	7.6440	1.23%
2012-04-12	20.35	20.35	20.40	20.30	20.50	433,300	8,829,343	20.377	7.584	7.584	7.603	7.565	7.640	1,162,647	7.5942	1.50%
2012-04-11	20.05	20.00	20.10	19.94	20.10	270,900	5,422,548	20.017	7.472	7.454	7.491	7.431	7.491	726,889	7.4599	-0.74%
2012-04-10	20.20	20.15	20.25	19.98	20.30	418,002	8,396,338	20.087	7.528	7.510	7.547	7.446	7.565	1,121,599	7.4860	-1.46%
2012-04-05	20.50	20.45	20.50	19.50	20.50	827,723	16,839,097	20.344	7.640	7.621	7.640	7.267	7.640	2,220,977	7.5818	0.99%
2012-04-03	20.30	20.20	20.30	19.36	20.30	652,000	12,905,715	19.794	7.565	7.528	7.565	7.215	7.565	1,749,471	7.3769	4.10%
2012-04-02	19.50	19.46	19.50	18.80	19.92	769,000	14,986,985	19.489	7.267	7.252	7.267	7.006	7.424	2,063,410	7.2632	3.50%
2012-03-30	18.84	18.84	18.86	18.40	19.00	2,645,056	48,936,514	18.501	7.021	7.021	7.029	6.857	7.081	7,097,313	6.8951	2.39%
2012-03-29	18.40	18.38	18.40	18.28	18.52	919,500	16,942,718	18.426	6.857	6.850	6.857	6.813	6.902	2,467,237	6.8671	-0.43%
2012-03-28	18.48	18.44	18.48	18.20	18.56	933,500	17,219,025	18.446	6.887	6.872	6.887	6.783	6.917	2,504,802	6.8744	0.76%
2012-03-27	18.34	18.24	18.34	18.00	18.34	730,645	13,284,074	18.181	6.835	6.798	6.835	6.708	6.835	1,960,494	6.7759	1.21%
2012-03-26	18.12	18.14	18.30	18.00	18.46	493,500	8,922,321	18.080	6.753	6.760	6.820	6.708	6.880	1,324,178	6.7380	-0.66%
2012-03-23	18.24	18.24	18.28	18.00	18.40	845,575	15,403,060	18.216	6.798	6.798	6.813	6.708	6.857	2,268,878	6.7888	1.00%
2012-03-22	18.06	18.06	18.20	17.88	18.30	159,000	2,876,630	18.092	6.731	6.731	6.783	6.664	6.820	426,635	6.7426	-1.31%
2012-03-21	18.30	18.28	18.30	18.20	18.44	70,500	1,287,972	18.269	6.820	6.813	6.820	6.783	6.872	189,168	6.8086	0.44%
2012-03-20	18.22	18.20	18.22	18.02	18.90	343,838	6,260,480	18.208	6.790	6.783	6.790	6.716	7.044	922,599	6.7857	-2.57%
2012-03-19	18.70	18.68	18.78	18.66	18.98	605,357	11,409,774	18.848	6.969	6.962	6.999	6.954	7.074	1,624,317	7.0244	-1.06%
2012-03-16	18.90	18.88	19.00	18.86	19.20	1,233,000	23,436,650	19.008	7.044	7.036	7.081	7.029	7.156	3,308,432	7.0839	-0.53%
2012-03-15	19.00	18.98	19.10	18.82	19.10	1,737,500	33,014,425	19.001	7.081	7.074	7.118	7.014	7.118	4,662,125	7.0814	0.00%
2012-03-14	19.00	18.94	19.00	18.50	19.00	719,500	13,501,120	18.765	7.081	7.059	7.081	6.895	7.081	1,930,589	6.9933	3.15%
2012-03-13	18.42	18.32	18.46	18.32	18.60	179,500	3,310,385	18.442	6.865	6.828	6.880	6.828	6.932	481,641	6.8731	0.55%
2012-03-12	18.32	18.22	18.30	18.20	18.86	272,000	5,034,375	18.509	6.828	6.790	6.820	6.783	7.029	729,841	6.8979	-1.82%
2012-03-09	18.66	18.60	18.66	17.68	18.66	372,000	6,780,900	18.228	6.954	6.932	6.954	6.589	6.954	998,164	6.7934	2.64%
2012-03-08	18.18	18.18	18.30	18.02	18.50	39,500	719,585	18.217	6.775	6.775	6.820	6.716	6.895	105,988	6.7893	0.66%
2012-03-07	18.06	18.02	18.10	17.98	18.22	257,500	4,638,885	18.015	6.731	6.716	6.746	6.701	6.790	690,934	6.7139	-2.27%
2012-03-06	18.48	18.48	18.50	18.14	18.80	710,500	13,135,383	18.488	6.887	6.887	6.895	6.760	7.006	1,906,440	6.8900	0.00%
2012-03-05	18.48	18.40	18.50	17.90	18.52	441,162	8,026,891	18.195	6.887	6.857	6.895	6.671	6.902	1,183,742	6.7809	2.67%
2012-03-02	18.00	17.82	18.00	17.62	18.00	559,000	9,902,370	17.714	6.708	6.641	6.708	6.567	6.708	1,499,930	6.6019	1.69%
2012-03-01	17.70	17.60	17.70	17.62	17.86	303,000	5,370,030	17.723	6.597	6.559	6.597	6.567	6.656	813,021	6.6050	-1.01%
2012-02-29	17.88	17.86	17.88	17.74	18.02	163,000	2,914,150	17.878	6.664	6.656	6.664	6.611	6.716	437,368	6.6629	-0.78%
2012-02-28	18.02	18.02	18.10	17.72	18.20	142,500	2,564,330	17.995	6.716	6.716	6.746	6.604	6.783	382,361	6.7066	0.90%
2012-02-27	17.86	17.74	17.88	17.68	17.92	187,000	3,325,810	17.785	6.656	6.611	6.664	6.589	6.678	501,765	6.6282	-0.22%
2012-02-24	17.90	17.92	17.96	17.88	17.96	205,000	3,672,640	17.915	6.671	6.678	6.693	6.664	6.693	550,064	6.6768	0.22%
2012-02-23	17.86	17.86	17.88	17.30	17.98	286,500	5,095,330	17.785	6.656	6.656	6.664	6.447	6.701	768,747	6.6281	1.36%
2012-02-22	17.62	17.62	17.76	17.18	17.92	498,870	8,787,916	17.616	6.567	6.567	6.619	6.403	6.678	1,338,587	6.5651	1.73%
2012-02-21	17.32	17.32	17.40	17.00	17.68	259,000	4,466,130	17.244	6.455	6.455	6.485	6.336	6.589	694,958	6.4265	-1.59%
2012-02-20	17.60	17.62	17.66	17.56	18.24	258,000	4,552,070	17.644	6.559	6.567	6.582	6.544	6.798	692,275	6.5755	-0.68%
2012-02-17	17.72	17.72	17.78	17.68	17.82	190,500	3,381,340	17.750	6.604	6.604	6.626	6.589	6.641	511,157	6.6151	-1.88%
2012-02-16	18.06	18.00	18.06	17.76	18.06	319,000	5,718,845	17.927	6.731	6.708	6.731	6.619	6.731	855,953	6.6813	0.67%
2012-02-15	17.94	17.92	18.08	17.92	18.16	204,000	3,665,485	17.968	6.686	6.678	6.738	6.678	6.768	547,380	6.6964	-1.54%
2012-02-14	18.22	18.22	18.26	17.80	18.24	217,000	3,897,570	17.961	6.790	6.790	6.805	6.634	6.798	582,263	6.6938	1.33%
2012-02-13	17.98	17.96	18.12	17.92	18.34	134,725	2,419,404	17.958	6.701	6.693	6.753	6.678	6.835	361,499	6.6927	-1.10%
2012-02-10	18.18	18.16	18.78	17.82	18.56	310,500	5,615,708	18.086	6.775	6.768	6.999	6.641	6.917	833,145	6.7404	1.00%
2012-02-09	18.00	18.00	18.14	18.00	18.14	266,500	4,820,090	18.087	6.708	6.708	6.760	6.708	6.760	715,083	6.7406	-2.17%
2012-02-08	18.40	18.28	18.50	18.00	18.50	128,000	2,334,030	18.235	6.857	6.813	6.895	6.708	6.895	343,454	6.7957	-0.22%
2012-02-07	18.44	18.42	18.62	18.16	18.90	83,838	1,546,465	18.446	6.872	6.865	6.939	6.768	7.044	224,957	6.8745	-0.43%
2012-02-06	18.52	18.52	18.70	17.92	18.70	129,338	2,361,271	18.257	6.902	6.902	6.969	6.678	6.969	347,045	6.8039	3.81%
2012-02-03	17.84	17.84	17.90	17.80	18.18	253,000	4,542,110	17.953	6.649	6.649	6.671	6.634	6.775	678,859	6.6908	-1.55%
2012-02-02	18.12	18.00	18.12	17.88	18.12	95,000	1,713,205	18.034	6.753	6.708	6.753	6.664	6.753	254,908	6.7209	1.12%
2012-02-01	17.92	17.92	18.02	17.80	18.02	133,500	2,394,235	17.934	6.678	6.678	6.716	6.634	6.716	358,212	6.6838	0.67%
2012-01-31	17.80	17.80	17.98	17.62	18.02	58,500	1,046,915	17.896	6.634	6.634	6.701	6.567	6.716	156,969	6.6695	-0.11%
2012-01-30	17.82	17.70	17.84	17.58	18.00	116,400	2,071,020	17.792	6.641	6.597	6.649	6.552	6.708	312,329	6.6309	-0.89%
2012-01-27	17.98	17.92	18.00	17.56	18.10	182,000	3,254,550	17.882	6.701	6.678	6.708	6.544	6.746	488,349	6.6644	-0.11%
2012-01-26	18.00	17.94	18.00	17.30	18.06	174,379	3,078,316	17.653	6.708	6.686	6.708	6.447	6.731	467,900	6.5790	4.41%
2012-01-20	17.24	17.18	17.36	17.14	17.80	34,500	600,640	17.410	6.425	6.403	6.470	6.388	6.634	92,572	6.4884	-0.69%
2012-01-19	17.36	17.34	17.50	16.96	17.50	115,000	1,999,610	17.388	6.470	6.462	6.522	6.321	6.522	308,572	6.4802	1.88%
2012-01-18	17.04	17.02	17.26	17.00	17.52	55,500	966,870	17.421	6.351	6.343	6.433	6.336	6.529	148,920	6.4926	-2.63%
2012-01-17	17.50	17.50	17.54	17.50	17.60	166,500	2,920,280	17.539	6.522	6.522	6.537	6.522	6.559	446,759	6.5366	0.00%
2012-01-16	17.50	17.44	17.50	17.24	17.50	220,000	3,842,310	17.465	6.522	6.500	6.522	6.425	6.522	590,312	6.5089	0.34%
2012-01-13	17.44	17.44	17.50	17.00	17.50	85,000	1,459,580	17.172	6.500	6.500	6.522	6.336	6.522	228,075	6.3996	1.99%
2012-01-12	17.10	17.02	17.18	16.90	17.44	139,500	2,403,702	17.231	6.373	6.343	6.403	6.298	6.500	374,312	6.4217	-1.84%
2012-01-11	17.42	17.22	17.42	17.22	17.48	23,500	408,340	17.376	6.492	6.418	6.492	6.418	6.515	63,056	6.4758	0.23%
2012-01-10	17.38	17.38	17.50	17.24	17.50	131,400	2,289,393	17.423	6.477	6.477	6.522	6.425	6.522	352,577	6.4933	1.88%
2012-01-09	17.06	17.00	17.06	16.98	17.48	57,500	984,260	17.118	6.358	6.336	6.358	6.328	6.515	154,286	6.3794	0.83%
2012-01-06	16.92	16.90	17.06	16.60	17.06	177,000	2,999,400	16.946	6.306	6.298	6.358	6.187	6.358	474,933	6.3154	-0.47%
2012-01-05	17.00	16.94	17.04	16.94	17.26	55,500	948,320	17.087	6.336	6.313	6.351	6.313	6.433	148,920	6.3680	-1.16%
2012-01-04	17.20	17.12	17.20	17.14	17.58	54,539	944,220	17.313	6.410	6.380	6.410	6.388	6.552	146,341	6.4522	-0.35%
2012-01-03	17.26	17.14	17.26	16.96	17.48	124,000	2,142,635	17.279	6.433	6.388	6.433	6.321	6.515	332,721	6.4397	2.25%
2011-12-30	16.88	16.82	17.00	16.86	17.20	100,500	1,712,620	17.041	6.291	6.269	6.336	6.283	6.410	269,665	6.3509	-1.29%
2011-12-29	17.10	17.00	17.10	16.90	17.12	77,265	1,317,327	17.050	6.373	6.336	6.373	6.298	6.380	207,320	6.3541	0.59%
2011-12-28	17.00	16.84	17.00	16.68	17.20	28,500	486,230	17.061	6.336	6.276	6.336	6.216	6.410	76,472	6.3583	2.53%
2011-12-23	16.58	16.58	16.60	16.50	16.56	22,800	377,200	16.544	6.179	6.179	6.187	6.149	6.172	61,178	6.1656	-1.19%
2011-12-22	16.78	16.50	16.78	16.20	17.04	90,500	1,503,160	16.610	6.254	6.149	6.254	6.037	6.351	242,833	6.1901	-1.29%
2011-12-21	17.00	16.86	17.00	16.82	17.10	146,500	2,481,415	16.938	6.336	6.283	6.336	6.269	6.373	393,094	6.3125	0.59%
2011-12-20	16.90	16.86	16.90	16.60	17.00	141,700	2,390,690	16.872	6.298	6.283	6.298	6.187	6.336	380,215	6.2877	1.81%
2011-12-19	16.60	16.58	16.74	16.22	16.98	252,000	4,158,920	16.504	6.187	6.179	6.239	6.045	6.328	676,176	6.1506	0.85%
2011-12-16	16.46	16.40	16.66	16.34	16.76	168,000	2,777,560	16.533	6.134	6.112	6.209	6.090	6.246	450,784	6.1616	0.49%
2011-12-15	16.38	16.36	16.38	16.22	16.52	97,500	1,595,430	16.363	6.105	6.097	6.105	6.045	6.157	261,616	6.0984	-0.12%
2011-12-14	16.40	16.38	16.40	16.28	16.40	64,000	1,045,400	16.334	6.112	6.105	6.112	6.067	6.112	171,727	6.0876	0.61%
2011-12-13	16.30	16.26	16.42	15.76	16.68	73,989	1,216,330	16.439	6.075	6.060	6.119	5.874	6.216	198,530	6.1267	-2.16%
2011-12-12	16.66	16.52	16.66	16.50	16.76	11,100	183,980	16.575	6.209	6.157	6.209	6.149	6.246	29,784	6.1772	2.33%
2011-12-09	16.28	16.28	16.32	16.12	16.62	990,400	16,177,814	16.335	6.067	6.067	6.082	6.008	6.194	2,657,478	6.0877	-3.67%
2011-12-08	16.90	16.80	16.90	16.76	17.04	292,500	4,954,740	16.939	6.298	6.261	6.298	6.246	6.351	784,847	6.3130	0.00%
2011-12-07	16.90	16.88	16.90	16.80	17.02	210,500	3,558,500	16.905	6.298	6.291	6.298	6.261	6.343	564,821	6.3002	-0.82%
2011-12-06	17.04	16.96	17.06	16.86	17.18	256,000	4,361,920	17.039	6.351	6.321	6.358	6.283	6.403	686,909	6.3501	-1.27%
2011-12-05	17.26	17.22	17.34	17.22	17.60	300,000	5,239,830	17.466	6.433	6.418	6.462	6.418	6.559	804,971	6.5093	-2.04%
2011-12-02	17.62	17.48	17.62	17.34	17.64	147,500	2,588,160	17.547	6.567	6.515	6.567	6.462	6.574	395,778	6.5394	1.26%
2011-12-01	17.40	17.40	17.54	17.40	18.00	3,808,500	66,675,030	17.507	6.485	6.485	6.537	6.485	6.708	10,219,109	6.5245	-1.58%
2011-11-30	17.68	17.58	17.70	17.10	17.94	415,000	7,268,770	17.515	6.589	6.552	6.597	6.373	6.686	1,113,543	6.5276	-1.45%
2011-11-29	17.94	17.90	17.98	17.34	18.00	265,500	4,748,370	17.885	6.686	6.671	6.701	6.462	6.708	712,400	6.6653	3.22%
2011-11-28	17.38	17.34	17.40	16.40	17.44	129,090	2,193,178	16.990	6.477	6.462	6.485	6.112	6.500	346,379	6.3317	0.46%
2011-11-25	17.30	17.14	17.30	16.50	17.44	299,000	5,114,980	17.107	6.447	6.388	6.447	6.149	6.500	802,288	6.3755	2.85%
2011-11-24	16.82	16.82	16.96	16.82	16.96	158,000	2,668,000	16.886	6.269	6.269	6.321	6.269	6.321	423,951	6.2932	0.00%
2011-11-23	16.82	16.88	16.90	16.00	16.88	195,000	3,244,770	16.640	6.269	6.291	6.298	5.963	6.291	523,231	6.2014	3.06%
2011-11-22	16.32	16.30	16.32	16.20	16.40	411,500	6,712,235	16.312	6.082	6.075	6.082	6.037	6.112	1,104,152	6.0791	-0.73%
2011-11-21	16.44	16.42	16.60	16.40	16.76	148,500	2,469,342	16.629	6.127	6.119	6.187	6.112	6.246	398,461	6.1972	-2.14%
2011-11-18	16.80	16.80	16.88	16.74	17.04	2,168,801	36,766,817	16.953	6.261	6.261	6.291	6.239	6.351	5,819,408	6.3180	-1.29%
2011-11-17	17.02	17.00	17.02	17.02	17.50	70,000	1,207,590	17.251	6.343	6.336	6.343	6.343	6.522	187,827	6.4293	-2.30%
2011-11-16	17.42	17.30	17.44	17.38	17.70	8,500	148,420	17.461	6.492	6.447	6.500	6.477	6.597	22,808	6.5075	-0.46%
2011-11-15	17.50	17.46	17.48	17.16	17.74	460,300	8,000,196	17.380	6.522	6.507	6.515	6.395	6.611	1,235,094	6.4774	1.51%
2011-11-14	17.24	17.10	17.30	16.78	17.24	119,500	2,031,460	17.000	6.425	6.373	6.447	6.254	6.425	320,647	6.3355	2.74%
2011-11-11	16.78	16.76	16.78	16.78	17.04	250,500	4,222,173	16.855	6.254	6.246	6.254	6.254	6.351	672,151	6.2816	0.00%
2011-11-10	16.78	16.78	16.88	16.70	17.10	322,000	5,442,400	16.902	6.254	6.254	6.291	6.224	6.373	864,002	6.2991	-3.34%
2011-11-09	17.36	17.36	17.38	17.28	17.50	232,500	4,037,385	17.365	6.470	6.470	6.477	6.440	6.522	623,853	6.4717	0.70%
2011-11-08	17.24	17.16	17.24	17.10	17.52	436,000	7,547,030	17.310	6.425	6.395	6.425	6.373	6.529	1,169,891	6.4511	-1.26%
2011-11-07	17.46	17.42	17.46	17.12	18.00	202,500	3,577,974	17.669	6.507	6.492	6.507	6.380	6.708	543,356	6.5850	-3.00%
2011-11-04	18.00	17.94	18.00	17.80	18.30	225,000	4,051,070	18.005	6.708	6.686	6.708	6.634	6.820	603,728	6.7101	2.16%
2011-11-03	17.62	17.62	17.70	17.60	17.66	364,000	6,411,470	17.614	6.567	6.567	6.597	6.559	6.582	976,698	6.5644	0.11%
2011-11-02	17.60	17.60	17.62	17.34	18.00	322,100	5,707,529	17.720	6.559	6.559	6.567	6.462	6.708	864,271	6.6039	-2.11%
2011-11-01	17.98	17.66	17.68	17.60	18.00	87,000	1,542,215	17.727	6.701	6.582	6.589	6.559	6.708	233,442	6.6064	1.35%
2011-10-31	17.74	17.72	17.92	17.70	18.32	326,400	5,825,915	17.849	6.611	6.604	6.678	6.597	6.828	875,809	6.6520	0.11%
2011-10-28	17.72	17.70	17.94	17.70	18.00	70,500	1,255,940	17.815	6.604	6.597	6.686	6.597	6.708	189,168	6.6393	0.68%
2011-10-27	17.60	17.60	17.70	17.30	17.80	20,500	363,050	17.710	6.559	6.559	6.597	6.447	6.634	55,006	6.6001	-0.45%
2011-10-26	17.68	17.54	17.68	16.80	17.90	72,000	1,255,710	17.440	6.589	6.537	6.589	6.261	6.671	193,193	6.4998	0.00%
2011-10-25	17.68	17.48	17.68	17.48	17.80	122,455	2,158,100	17.624	6.589	6.515	6.589	6.515	6.634	328,576	6.5680	2.20%
2011-10-24	17.30	17.30	17.32	16.88	17.50	94,000	1,617,900	17.212	6.447	6.447	6.455	6.291	6.522	252,224	6.4145	2.73%
2011-10-21	16.84	16.84	16.86	16.80	17.22	137,800	2,325,072	16.873	6.276	6.276	6.283	6.261	6.418	369,750	6.2882	-1.64%
2011-10-20	17.12	17.12	17.18	17.00	17.70	72,838	1,256,996	17.257	6.380	6.380	6.403	6.336	6.597	195,442	6.4316	-3.60%
2011-10-19	17.76	17.64	17.76	17.74	17.94	80,000	1,427,350	17.842	6.619	6.574	6.619	6.611	6.686	214,659	6.6494	0.91%
2011-10-18	17.60	17.50	17.82	17.20	17.92	77,000	1,359,570	17.657	6.559	6.522	6.641	6.410	6.678	206,609	6.5804	-1.79%
2011-10-17	17.92	17.90	17.92	17.90	18.00	98,000	1,757,350	17.932	6.678	6.671	6.678	6.671	6.708	262,957	6.6830	-0.33%
2011-10-14	17.98	17.90	17.98	17.96	18.26	551,900	9,983,838	18.090	6.701	6.671	6.701	6.693	6.805	1,480,879	6.7418	-0.11%
2011-10-13	18.00	17.82	18.00	17.90	19.08	912,000	16,835,040	18.460	6.708	6.641	6.708	6.671	7.111	2,447,112	6.8796	-1.10%
2011-10-12	18.20	18.00	18.20	18.10	18.26	154,000	2,796,950	18.162	6.783	6.708	6.783	6.746	6.805	413,219	6.7687	0.33%
2011-10-11	18.14	18.16	18.18	17.92	18.32	244,000	4,434,855	18.176	6.760	6.768	6.775	6.678	6.828	654,710	6.7738	1.23%
2011-10-10	17.92	17.80	19.00	17.40	19.00	58,000	1,035,410	17.852	6.678	6.634	7.081	6.485	7.081	155,628	6.6531	-5.19%
2011-10-07	18.90	18.90	18.92	17.92	19.24	394,000	7,468,840	18.956	7.044	7.044	7.051	6.678	7.170	1,057,196	7.0648	5.00%
2011-10-06	18.00	17.70	18.00	17.62	18.00	292,500	5,220,555	17.848	6.708	6.597	6.708	6.567	6.708	784,847	6.6517	2.74%
2011-10-04	17.52	17.52	17.60	17.12	17.68	413,000	7,230,860	17.508	6.529	6.529	6.559	6.380	6.589	1,108,177	6.5250	1.27%
2011-10-03	17.30	17.42	17.46	16.56	17.80	136,500	2,295,513	16.817	6.447	6.492	6.507	6.172	6.634	366,262	6.2674	-1.37%
2011-09-30	17.54	17.44	17.68	17.22	17.94	600,408	10,498,400	17.485	6.537	6.500	6.589	6.418	6.686	1,611,037	6.5165	0.92%
2011-09-28	17.38	17.30	17.56	17.14	17.58	198,656	3,448,991	17.362	6.477	6.447	6.544	6.388	6.552	533,041	6.4704	1.88%
2011-09-27	17.06	17.00	17.22	15.62	17.22	926,200	15,437,322	16.667	6.358	6.336	6.418	5.821	6.418	2,485,214	6.2117	3.27%
2011-09-26	16.52	16.50	16.54	16.12	18.04	323,427	5,489,091	16.972	6.157	6.149	6.164	6.008	6.723	867,831	6.3251	-8.02%
2011-09-23	17.96	17.90	17.96	17.80	18.12	394,600	7,091,657	17.972	6.693	6.671	6.693	6.634	6.753	1,058,805	6.6978	-1.86%
2011-09-22	18.30	18.28	18.40	18.24	19.48	741,500	13,956,905	18.823	6.820	6.813	6.857	6.798	7.260	1,989,620	7.0149	-4.59%
2011-09-21	19.18	19.16	19.52	18.70	19.98	121,229	2,354,096	19.419	7.148	7.141	7.275	6.969	7.446	325,286	7.2370	1.16%
2011-09-20	18.96	19.10	19.12	18.72	20.45	356,000	6,903,953	19.393	7.066	7.118	7.126	6.977	7.621	955,232	7.2275	-7.74%
2011-09-19	20.55	19.60	20.55	-	-	0	0	-	7.659	7.305	7.659	-	-	0	-	0.00%
2011-09-16	20.55	20.35	20.65	20.10	21.00	270,000	5,572,019	20.637	7.659	7.584	7.696	7.491	7.826	724,474	7.6911	0.24%
2011-09-15	20.50	20.50	20.65	20.30	21.20	91,501	1,883,908	20.589	7.640	7.640	7.696	7.565	7.901	245,519	7.6732	1.23%
2011-09-14	20.25	20.00	20.35	19.88	20.65	348,786	7,054,732	20.227	7.547	7.454	7.584	7.409	7.696	935,876	7.5381	1.76%
2011-09-12	19.90	19.80	20.00	19.68	20.60	404,200	8,095,535	20.029	7.416	7.379	7.454	7.334	7.677	1,084,565	7.4643	-5.91%
2011-09-09	21.15	21.10	21.15	21.10	21.60	64,000	1,366,625	21.354	7.882	7.864	7.882	7.864	8.050	171,727	7.9581	-1.40%
2011-09-08	21.45	21.35	21.50	20.75	22.05	910,500	19,846,937	21.798	7.994	7.957	8.013	7.733	8.218	2,443,088	8.1237	-1.38%
2011-09-07	21.75	21.65	21.75	21.45	21.75	84,368	1,829,169	21.681	8.106	8.069	8.106	7.994	8.106	226,379	8.0801	1.16%
2011-09-06	21.50	21.30	21.50	20.70	21.50	141,000	3,000,212	21.278	8.013	7.938	8.013	7.715	8.013	378,336	7.9300	1.42%
2011-09-05	21.20	21.20	21.40	21.00	21.40	274,269	5,798,093	21.140	7.901	7.901	7.975	7.826	7.975	735,929	7.8786	-2.53%
2011-09-02	22.05	21.80	22.10	21.75	22.10	128,947	2,820,849	21.876	8.106	8.014	8.124	7.996	8.124	350,768	8.0419	0.46%
2011-09-01	21.95	21.95	22.05	21.70	22.20	427,583	9,413,512	22.016	8.069	8.069	8.106	7.977	8.161	1,163,132	8.0932	0.69%
2011-08-31	21.80	21.85	22.00	20.05	22.05	475,000	10,114,700	21.294	8.014	8.032	8.087	7.371	8.106	1,292,118	7.8280	8.73%
2011-08-30	20.05	20.05	20.25	19.46	20.65	317,017	6,353,030	20.040	7.371	7.371	7.444	7.154	7.591	862,365	7.3670	3.03%
2011-08-29	19.46	19.44	19.74	19.42	19.98	71,582	1,391,927	19.445	7.154	7.146	7.257	7.139	7.345	194,721	7.1483	0.21%
2011-08-26	19.42	19.42	19.44	19.36	19.52	678,500	13,175,425	19.419	7.139	7.139	7.146	7.117	7.176	1,845,688	7.1385	0.00%
2011-08-25	19.42	19.34	19.44	19.32	19.60	1,032,000	20,047,595	19.426	7.139	7.110	7.146	7.102	7.205	2,807,295	7.1412	1.15%
2011-08-24	19.20	19.20	19.26	19.12	19.38	1,472,700	28,425,530	19.302	7.058	7.058	7.080	7.029	7.124	4,006,109	7.0955	-0.62%
2011-08-23	19.32	19.32	19.34	19.10	19.38	170,500	3,289,895	19.296	7.102	7.102	7.110	7.021	7.124	463,802	7.0933	0.42%
2011-08-22	19.24	19.22	19.24	19.08	19.60	391,500	7,552,470	19.291	7.073	7.066	7.073	7.014	7.205	1,064,977	7.0917	-1.33%
2011-08-19	19.50	19.36	19.50	19.10	20.70	278,000	5,532,525	19.901	7.168	7.117	7.168	7.021	7.610	756,229	7.3159	-2.99%
2011-08-18	20.10	19.92	20.10	19.92	20.35	604,500	12,116,020	20.043	7.389	7.323	7.389	7.323	7.481	1,644,390	7.3681	-0.50%
2011-08-17	20.20	20.15	20.25	20.00	20.40	426,500	8,630,750	20.236	7.426	7.407	7.444	7.352	7.499	1,160,186	7.4391	-2.18%
2011-08-16	20.65	20.60	21.00	19.80	20.95	884,001	18,054,908	20.424	7.591	7.573	7.720	7.279	7.702	2,404,702	7.5082	3.25%
2011-08-15	20.00	20.00	20.05	18.90	20.80	374,000	7,523,253	20.116	7.352	7.352	7.371	6.948	7.646	1,017,373	7.3948	4.28%
2011-08-12	19.18	19.10	19.18	18.92	19.32	758,500	14,492,820	19.107	7.051	7.021	7.051	6.955	7.102	2,063,308	7.0241	0.52%
2011-08-11	19.08	19.02	19.08	18.92	19.18	60,000	1,144,735	19.079	7.014	6.992	7.014	6.955	7.051	163,215	7.0137	-0.63%
2011-08-10	19.20	19.18	19.20	18.98	19.60	259,000	5,000,910	19.309	7.058	7.051	7.058	6.977	7.205	704,544	7.0981	-0.62%
2011-08-09	19.32	19.32	19.40	18.42	19.44	398,000	7,597,680	19.090	7.102	7.102	7.132	6.771	7.146	1,082,659	7.0176	-1.93%
2011-08-08	19.70	19.68	19.70	19.58	20.20	379,464	7,485,294	19.726	7.242	7.235	7.242	7.198	7.426	1,032,236	7.2515	-2.72%
2011-08-05	20.25	20.25	20.40	19.96	20.95	363,169	7,396,245	20.366	7.444	7.444	7.499	7.338	7.702	987,910	7.4868	-5.37%
2011-08-04	21.40	21.30	21.40	21.25	21.70	82,000	1,755,425	21.408	7.867	7.830	7.867	7.812	7.977	223,060	7.8697	0.00%
2011-08-03	21.40	21.40	21.50	20.45	21.75	265,500	5,698,225	21.462	7.867	7.867	7.904	7.518	7.996	722,226	7.8898	0.47%
2011-08-02	21.30	21.30	21.45	20.85	21.45	326,600	6,908,800	21.154	7.830	7.830	7.885	7.665	7.885	888,433	7.7764	-1.62%
2011-08-01	21.65	21.60	21.65	21.50	21.75	136,000	2,940,187	21.619	7.959	7.940	7.959	7.904	7.996	369,954	7.9474	1.64%
2011-07-29	21.30	21.30	21.50	21.15	21.60	283,500	6,085,987	21.467	7.830	7.830	7.904	7.775	7.940	771,190	7.8917	-1.16%
2011-07-28	21.55	21.50	21.55	21.10	21.70	507,000	10,897,900	21.495	7.922	7.904	7.922	7.757	7.977	1,379,165	7.9018	1.65%
2011-07-27	21.20	21.10	21.20	20.95	21.50	530,000	11,188,700	21.111	7.793	7.757	7.793	7.702	7.904	1,441,731	7.7606	1.19%
2011-07-26	20.95	20.80	21.00	20.70	21.00	270,000	5,637,675	20.880	7.702	7.646	7.720	7.610	7.720	734,467	7.6759	0.72%
2011-07-25	20.80	20.80	20.90	20.60	20.85	219,000	4,554,800	20.798	7.646	7.646	7.683	7.573	7.665	595,734	7.6457	0.24%
2011-07-22	20.75	20.75	20.85	20.15	20.90	443,500	9,219,350	20.788	7.628	7.628	7.665	7.407	7.683	1,206,430	7.6418	0.97%
2011-07-21	20.55	20.55	20.70	20.50	20.70	203,500	4,179,175	20.537	7.554	7.554	7.610	7.536	7.610	553,570	7.5495	-1.20%
2011-07-20	20.80	20.75	20.80	19.90	20.80	1,067,585	21,993,413	20.601	7.646	7.628	7.646	7.316	7.646	2,904,095	7.5732	4.00%
2011-07-19	20.00	20.00	20.10	19.88	20.10	403,517	8,061,487	19.978	7.352	7.352	7.389	7.308	7.389	1,097,666	7.3442	-0.25%
2011-07-18	20.05	20.00	20.05	20.00	20.10	1,014,184	20,307,411	20.023	7.371	7.352	7.371	7.352	7.389	2,758,832	7.3609	-0.74%
2011-07-15	20.20	20.20	20.30	19.70	20.30	1,972,185	39,747,920	20.154	7.426	7.426	7.463	7.242	7.463	5,364,831	7.4090	1.81%
2011-07-14	19.84	19.66	19.90	19.30	19.92	261,000	5,120,940	19.621	7.293	7.227	7.316	7.095	7.323	709,985	7.2127	3.77%
2011-07-13	19.12	19.12	19.30	18.74	19.12	97,000	1,841,005	18.979	7.029	7.029	7.095	6.889	7.029	263,864	6.9771	1.16%
2011-07-12	18.90	18.88	19.00	18.70	19.08	611,922	11,581,258	18.926	6.948	6.941	6.985	6.874	7.014	1,664,579	6.9575	-0.94%
2011-07-11	19.08	19.06	19.20	19.00	19.28	422,000	8,144,804	19.301	7.014	7.007	7.058	6.985	7.088	1,147,944	7.0951	-1.14%
2011-07-08	19.30	19.30	19.40	19.20	19.50	31,000	598,730	19.314	7.095	7.095	7.132	7.058	7.168	84,328	7.1000	-0.52%
2011-07-07	19.40	19.36	19.58	19.30	19.70	17,926	348,775	19.456	7.132	7.117	7.198	7.095	7.242	48,763	7.1524	-1.52%
2011-07-06	19.70	19.40	19.70	19.22	19.70	86,000	1,670,280	19.422	7.242	7.132	7.242	7.066	7.242	233,941	7.1397	0.41%
2011-07-05	19.62	19.62	19.98	19.50	19.60	114,000	2,231,050	19.571	7.213	7.213	7.345	7.168	7.205	310,108	7.1944	-2.87%
2011-07-04	20.20	20.20	20.25	19.64	20.40	714,500	14,384,479	20.132	7.426	7.426	7.444	7.220	7.499	1,943,617	7.4009	2.43%
2011-06-30	19.72	19.70	19.72	19.52	19.80	473,426	9,312,946	19.671	7.249	7.242	7.249	7.176	7.279	1,287,836	7.2315	4.01%
2011-06-29	18.96	18.94	18.96	18.68	19.10	448,400	8,496,725	18.949	6.970	6.963	6.970	6.867	7.021	1,219,759	6.9659	2.71%
2011-06-28	18.46	18.30	18.46	18.04	18.46	46,000	840,830	18.279	6.786	6.727	6.786	6.632	6.786	125,131	6.7196	1.21%
2011-06-27	18.24	18.08	18.24	17.90	18.28	114,000	2,053,820	18.016	6.705	6.646	6.705	6.580	6.720	310,108	6.6229	0.55%
2011-06-24	18.14	18.02	18.90	17.80	18.66	358,500	6,461,390	18.023	6.669	6.624	6.948	6.544	6.860	975,209	6.6256	1.34%
2011-06-23	17.90	17.90	18.00	17.90	18.10	222,000	3,988,140	17.965	6.580	6.580	6.617	6.580	6.654	603,895	6.6040	-1.10%
2011-06-22	18.10	18.10	18.16	17.90	18.34	472,500	8,587,660	18.175	6.654	6.654	6.676	6.580	6.742	1,285,317	6.6814	4.02%
2011-06-21	17.40	17.40	17.48	17.14	17.80	525,000	9,133,500	17.397	6.396	6.396	6.426	6.301	6.544	1,428,130	6.3954	-2.68%
2011-06-20	17.88	17.80	18.20	17.80	18.50	296,600	5,386,598	18.161	6.573	6.544	6.691	6.544	6.801	806,825	6.6763	-3.46%
2011-06-17	18.52	18.52	18.64	18.50	18.68	128,000	2,375,800	18.561	6.808	6.808	6.852	6.801	6.867	348,192	6.8233	-0.96%
2011-06-16	18.70	18.68	18.70	18.50	18.80	50,500	941,770	18.649	6.874	6.867	6.874	6.801	6.911	137,372	6.8556	-1.68%
2011-06-15	19.02	18.80	18.90	19.00	19.50	124,500	2,389,860	19.196	6.992	6.911	6.948	6.985	7.168	338,671	7.0566	-0.94%
2011-06-14	19.20	19.00	19.10	19.02	19.40	71,000	1,371,740	19.320	7.058	6.985	7.021	6.992	7.132	193,138	7.1024	-1.03%
2011-06-13	19.40	19.36	19.40	19.40	19.50	97,000	1,887,290	19.457	7.132	7.117	7.132	7.132	7.168	263,864	7.1525	-1.52%
2011-06-10	19.70	19.50	19.80	19.50	19.80	96,500	1,894,530	19.632	7.242	7.168	7.279	7.168	7.279	262,504	7.2172	-1.01%
2011-06-09	19.90	19.74	19.90	19.32	20.70	531,296	10,658,690	20.062	7.316	7.257	7.316	7.102	7.610	1,445,257	7.3749	1.32%
2011-06-08	19.64	19.62	19.76	19.64	20.05	412,500	8,219,330	19.926	7.220	7.213	7.264	7.220	7.371	1,122,102	7.3249	-1.80%
2011-06-07	20.00	19.96	20.00	19.82	20.20	496,000	9,913,580	19.987	7.352	7.338	7.352	7.286	7.426	1,349,243	7.3475	0.00%
2011-06-03	20.00	19.70	20.00	19.64	20.00	106,500	2,109,600	19.809	7.352	7.242	7.352	7.220	7.352	289,706	7.2819	2.56%
2011-06-02	19.50	19.50	19.52	19.50	20.00	233,639	4,618,110	19.766	7.168	7.168	7.176	7.168	7.352	635,556	7.2663	-2.50%
2011-06-01	20.00	19.98	20.00	19.20	20.80	538,500	10,837,810	20.126	7.352	7.345	7.352	7.058	7.646	1,464,853	7.3986	0.00%
2011-05-31	20.00	20.15	20.20	18.60	20.60	1,021,314	19,544,322	19.136	7.352	7.407	7.426	6.838	7.573	2,778,227	7.0348	7.53%
2011-05-30	18.60	18.46	18.60	18.30	18.62	92,986	1,727,659	18.580	6.838	6.786	6.838	6.727	6.845	252,945	6.8302	0.00%
2011-05-27	18.60	18.42	18.60	18.56	18.62	82,500	1,534,050	18.595	6.838	6.771	6.838	6.823	6.845	224,420	6.8356	0.22%
2011-05-26	18.56	18.36	18.56	18.48	19.00	149,000	2,797,250	18.774	6.823	6.749	6.823	6.793	6.985	405,317	6.9014	-0.22%
2011-05-25	18.60	18.30	18.60	18.30	18.62	87,000	1,616,970	18.586	6.838	6.727	6.838	6.727	6.845	236,662	6.8324	0.00%
2011-05-24	18.60	18.56	18.60	18.58	18.62	88,500	1,647,130	18.612	6.838	6.823	6.838	6.830	6.845	240,742	6.8419	-0.11%
2011-05-23	18.62	18.52	18.60	18.58	18.68	257,500	4,790,920	18.606	6.845	6.808	6.838	6.830	6.867	700,464	6.8396	-0.32%
2011-05-20	18.68	18.68	18.70	18.50	18.76	218,000	4,074,530	18.691	6.867	6.867	6.874	6.801	6.896	593,014	6.8709	0.97%
2011-05-19	18.50	18.38	18.50	18.30	19.00	104,000	1,931,530	18.572	6.801	6.757	6.801	6.727	6.985	282,906	6.8275	-2.53%
2011-05-18	18.98	18.98	19.00	18.40	19.06	849,000	15,885,634	18.711	6.977	6.977	6.985	6.764	7.007	2,309,490	6.8784	3.72%
2011-05-17	18.30	18.24	18.40	18.00	18.40	280,455	5,090,645	18.151	6.727	6.705	6.764	6.617	6.764	762,907	6.6727	1.89%
2011-05-16	17.96	17.78	17.96	17.74	18.06	371,000	6,674,770	17.991	6.602	6.536	6.602	6.521	6.639	1,009,212	6.6138	-0.22%
2011-05-13	18.00	18.00	18.02	17.86	18.10	284,545	5,119,700	17.993	6.617	6.617	6.624	6.566	6.654	774,033	6.6143	-0.33%
2011-05-12	18.06	18.02	18.06	17.90	18.10	177,000	3,187,020	18.006	6.639	6.624	6.639	6.580	6.654	481,484	6.6192	0.22%
2011-05-11	18.02	17.98	18.02	17.60	18.28	521,000	9,383,910	18.011	6.624	6.610	6.624	6.470	6.720	1,417,249	6.6212	3.33%
2011-05-09	17.44	17.26	17.44	17.26	17.84	48,000	844,450	17.593	6.411	6.345	6.411	6.345	6.558	130,572	6.4673	1.63%
2011-05-06	17.16	17.04	17.16	17.04	17.16	20,000	342,020	17.101	6.308	6.264	6.308	6.264	6.308	54,405	6.2866	0.00%
2011-05-05	17.16	17.16	17.20	17.16	17.20	8,000	137,500	17.188	6.308	6.308	6.323	6.308	6.323	21,762	6.3184	-1.83%
2011-05-04	17.48	17.20	17.60	17.32	17.68	72,000	1,259,110	17.488	6.426	6.323	6.470	6.367	6.499	195,858	6.4287	1.27%
2011-05-03	17.26	17.20	17.30	16.80	17.66	348,000	6,112,110	17.564	6.345	6.323	6.360	6.176	6.492	946,646	6.4566	-2.15%
2011-04-29	17.64	17.48	17.64	17.40	17.64	276,000	4,844,190	17.551	6.485	6.426	6.485	6.396	6.485	750,788	6.4521	3.10%
2011-04-28	17.64	17.58	17.66	17.60	17.64	71,000	1,250,970	17.619	6.290	6.268	6.297	6.276	6.290	199,120	6.2825	-0.11%
2011-04-27	17.66	17.60	17.66	17.60	17.80	49,500	872,790	17.632	6.297	6.276	6.297	6.276	6.347	138,823	6.2871	-1.01%
2011-04-26	17.84	17.60	17.84	17.50	18.20	118,000	2,111,090	17.891	6.361	6.276	6.361	6.240	6.490	330,932	6.3792	-1.98%
2011-04-21	18.20	18.12	18.20	17.90	18.30	713,500	12,913,887	18.099	6.490	6.461	6.490	6.383	6.525	2,001,018	6.4537	1.68%
2011-04-20	17.90	17.88	17.92	17.80	17.92	129,500	2,317,630	17.897	6.383	6.375	6.390	6.347	6.390	363,184	6.3814	0.00%
2011-04-19	17.90	17.86	17.92	17.80	17.98	251,000	4,490,457	17.890	6.383	6.368	6.390	6.347	6.411	703,932	6.3791	0.90%
2011-04-18	17.74	17.74	17.80	17.56	17.88	187,000	3,328,650	17.800	6.326	6.326	6.347	6.261	6.375	524,443	6.3470	0.00%
2011-04-15	17.74	17.70	17.74	17.40	17.80	170,500	3,009,280	17.650	6.326	6.311	6.326	6.204	6.347	478,169	6.2933	2.90%
2011-04-14	17.24	17.24	17.58	17.24	17.24	2,500	43,100	17.240	6.147	6.147	6.268	6.147	6.147	7,011	6.1472	0.23%
2011-04-13	17.20	17.18	17.20	17.08	17.30	31,370	538,633	17.170	6.133	6.126	6.133	6.090	6.169	87,977	6.1224	0.12%
2011-04-12	17.18	17.18	17.54	17.18	17.58	43,000	746,690	17.365	6.126	6.126	6.254	6.126	6.268	120,594	6.1918	-2.28%
2011-04-11	17.58	17.44	17.58	17.06	17.60	61,500	1,077,690	17.523	6.268	6.219	6.268	6.083	6.276	172,477	6.2483	0.69%
2011-04-08	17.46	17.20	17.48	16.50	17.46	44,500	755,410	16.976	6.226	6.133	6.233	5.883	6.226	124,801	6.0529	1.51%
2011-04-07	17.20	17.20	17.34	17.08	17.66	40,000	699,780	17.495	6.133	6.133	6.183	6.090	6.297	112,180	6.2380	-1.71%
2011-04-06	17.50	17.24	17.50	17.28	17.50	129,674	2,253,159	17.376	6.240	6.147	6.240	6.162	6.240	363,672	6.1956	0.57%
2011-04-04	17.40	17.40	17.46	17.32	17.50	11,000	191,670	17.425	6.204	6.204	6.226	6.176	6.240	30,850	6.2130	0.81%
2011-04-01	17.26	17.28	17.50	17.08	17.48	363,700	6,298,257	17.317	6.154	6.162	6.240	6.090	6.233	1,020,000	6.1748	-0.46%
2011-03-31	17.34	17.32	17.34	17.20	17.54	17,000	294,550	17.327	6.183	6.176	6.183	6.133	6.254	47,677	6.1781	-0.34%
2011-03-30	17.40	17.20	17.40	17.20	17.40	21,000	362,040	17.240	6.204	6.133	6.204	6.133	6.204	58,895	6.1472	0.93%
2011-03-29	17.24	17.24	17.48	17.00	17.58	62,500	1,082,140	17.314	6.147	6.147	6.233	6.062	6.268	175,282	6.1737	-1.49%
2011-03-28	17.50	17.10	17.58	17.40	17.56	15,500	271,230	17.499	6.240	6.097	6.268	6.204	6.261	43,470	6.2395	-0.34%
2011-03-25	17.56	17.32	17.46	17.32	17.80	155,800	2,731,635	17.533	6.261	6.176	6.226	6.176	6.347	436,943	6.2517	1.39%
2011-03-24	17.32	17.30	17.40	17.16	17.76	138,061	2,403,672	17.410	6.176	6.169	6.204	6.119	6.333	387,193	6.2079	-2.81%
2011-03-23	17.82	17.68	17.90	17.56	17.98	238,000	4,225,460	17.754	6.354	6.304	6.383	6.261	6.411	667,473	6.3305	0.79%
2011-03-22	17.68	17.46	17.68	17.46	17.68	83,000	1,459,817	17.588	6.304	6.226	6.304	6.226	6.304	232,774	6.2714	0.45%
2011-03-21	17.60	17.46	17.60	17.32	17.68	137,000	2,406,810	17.568	6.276	6.226	6.276	6.176	6.304	384,218	6.2642	1.73%
2011-03-18	17.30	17.30	17.42	17.30	17.62	205,000	3,586,415	17.495	6.169	6.169	6.211	6.169	6.283	574,925	6.2381	-0.69%
2011-03-17	17.42	17.28	17.42	17.28	17.80	143,000	2,505,420	17.520	6.211	6.162	6.211	6.162	6.347	401,045	6.2472	-3.22%
2011-03-16	18.00	17.50	17.98	17.20	18.00	403,000	7,058,960	17.516	6.418	6.240	6.411	6.133	6.418	1,130,218	6.2457	4.05%
2011-03-15	17.30	17.22	17.30	17.20	17.50	224,000	3,870,240	17.278	6.169	6.140	6.169	6.133	6.240	628,210	6.1607	-0.35%
2011-03-14	17.36	17.18	17.36	17.02	17.36	128,500	2,212,500	17.218	6.190	6.126	6.190	6.069	6.190	360,380	6.1394	1.05%
2011-03-11	17.18	17.00	17.18	17.00	17.20	239,000	4,079,850	17.071	6.126	6.062	6.126	6.062	6.133	670,278	6.0868	0.35%
2011-03-10	17.12	17.04	17.12	17.02	17.20	73,000	1,249,650	17.119	6.104	6.076	6.104	6.069	6.133	204,729	6.1039	-0.35%
2011-03-09	17.18	17.12	17.18	16.42	17.18	138,200	2,340,650	16.937	6.126	6.104	6.126	5.855	6.126	387,583	6.0391	-0.12%
2011-03-08	17.20	17.04	17.20	16.90	17.20	228,500	3,908,620	17.106	6.133	6.076	6.133	6.026	6.133	640,831	6.0993	1.53%
2011-03-07	16.94	16.94	16.98	16.86	17.14	105,500	1,793,830	17.003	6.040	6.040	6.055	6.012	6.112	295,876	6.0628	-1.28%
2011-03-04	17.16	17.10	17.16	16.98	17.20	200,653	3,429,461	17.092	6.119	6.097	6.119	6.055	6.133	562,733	6.0943	1.30%
2011-03-03	16.94	16.80	16.96	16.76	17.00	154,500	2,604,590	16.858	6.040	5.990	6.047	5.976	6.062	433,297	6.0111	0.83%
2011-03-02	16.80	16.80	16.98	16.70	16.98	91,000	1,534,360	16.861	5.990	5.990	6.055	5.955	6.055	255,210	6.0121	-0.47%
2011-03-01	16.88	16.44	16.88	15.94	16.90	116,922	1,956,102	16.730	6.019	5.862	6.019	5.684	6.026	327,909	5.9654	5.90%
2011-02-28	15.94	15.92	16.08	15.90	16.44	85,500	1,390,150	16.259	5.684	5.677	5.734	5.669	5.862	239,786	5.7975	-3.28%
2011-02-25	16.48	16.30	16.60	16.30	16.30	500	8,150	16.300	5.876	5.812	5.919	5.812	5.812	1,402	5.8121	-0.72%
2011-02-24	16.60	16.14	16.62	16.14	16.60	186,500	3,021,600	16.202	5.919	5.755	5.926	5.755	5.919	523,041	5.7770	1.10%
2011-02-23	16.42	16.40	16.54	16.18	16.60	304,000	4,958,380	16.311	5.855	5.848	5.898	5.769	5.919	852,571	5.8158	-0.12%
2011-02-22	16.44	16.42	16.46	16.40	16.52	36,500	599,360	16.421	5.862	5.855	5.869	5.848	5.891	102,365	5.8551	-0.96%
2011-02-21	16.60	16.50	16.60	16.56	16.80	139,000	2,316,870	16.668	5.919	5.883	5.919	5.905	5.990	389,827	5.9433	0.24%
2011-02-18	16.56	16.48	16.60	16.30	16.60	179,500	2,953,970	16.457	5.905	5.876	5.919	5.812	5.919	503,410	5.8679	1.60%
2011-02-17	16.30	16.30	16.32	16.20	16.56	109,500	1,788,470	16.333	5.812	5.812	5.819	5.776	5.905	307,094	5.8239	0.62%
2011-02-16	16.20	16.20	16.22	15.76	16.36	364,500	5,892,910	16.167	5.776	5.776	5.784	5.620	5.833	1,022,244	5.7647	0.87%
2011-02-15	16.06	16.06	16.08	15.86	16.56	313,500	5,053,910	16.121	5.726	5.726	5.734	5.655	5.905	879,214	5.7482	-3.02%
2011-02-14	16.56	16.56	16.64	16.54	16.78	42,500	707,150	16.639	5.905	5.905	5.933	5.898	5.983	119,192	5.9329	-0.84%
2011-02-11	16.70	16.50	16.80	16.50	16.82	36,500	610,710	16.732	5.955	5.883	5.990	5.883	5.997	102,365	5.9660	0.24%
2011-02-10	16.66	16.20	16.66	16.20	17.00	339,000	5,753,607	16.972	5.940	5.776	5.940	5.776	6.062	950,729	6.0518	-2.00%
2011-02-09	17.00	16.98	17.00	16.94	17.14	73,000	1,239,770	16.983	6.062	6.055	6.062	6.040	6.112	204,729	6.0557	-0.12%
2011-02-08	17.02	17.00	17.04	16.94	17.16	80,000	1,365,380	17.067	6.069	6.062	6.076	6.040	6.119	224,361	6.0856	0.35%
2011-02-07	16.96	16.96	17.10	16.94	17.10	16,500	279,950	16.967	6.047	6.047	6.097	6.040	6.097	46,274	6.0498	0.00%
2011-02-02	16.96	16.96	17.00	16.94	17.30	106,500	1,819,700	17.086	6.047	6.047	6.062	6.040	6.169	298,680	6.0925	-1.40%
2011-02-01	17.20	17.00	17.20	16.94	17.30	11,500	195,620	17.010	6.133	6.062	6.133	6.040	6.169	32,252	6.0654	1.53%
2011-01-31	16.94	16.94	17.00	16.76	17.00	232,500	3,927,740	16.894	6.040	6.040	6.062	5.976	6.062	652,049	6.0237	-0.24%
2011-01-28	16.98	16.94	16.98	16.94	16.98	14,000	237,250	16.946	6.055	6.040	6.055	6.040	6.055	39,263	6.0426	0.12%
2011-01-27	16.96	16.96	16.98	16.94	16.98	95,000	1,609,510	16.942	6.047	6.047	6.055	6.040	6.055	266,428	6.0411	-0.12%
2011-01-26	16.98	16.98	17.00	16.94	17.00	47,000	798,450	16.988	6.055	6.055	6.062	6.040	6.062	131,812	6.0575	0.00%
2011-01-25	16.98	16.98	17.00	16.94	17.20	248,500	4,224,920	17.002	6.055	6.055	6.062	6.040	6.133	696,921	6.0623	0.24%
2011-01-24	16.94	16.94	16.96	16.94	17.04	69,500	1,179,320	16.969	6.040	6.040	6.047	6.040	6.076	194,913	6.0505	-0.12%
2011-01-21	16.96	16.96	16.98	16.92	17.14	191,000	3,245,810	16.994	6.047	6.047	6.055	6.033	6.112	535,661	6.0594	0.00%
2011-01-20	16.96	16.94	16.96	16.84	17.00	92,000	1,558,430	16.940	6.047	6.040	6.047	6.005	6.062	258,015	6.0401	-0.24%
2011-01-19	17.00	16.98	17.00	16.96	17.44	128,000	2,186,740	17.084	6.062	6.055	6.062	6.047	6.219	358,977	6.0916	-1.62%
2011-01-18	17.28	17.26	17.28	17.22	17.40	54,000	931,890	17.257	6.162	6.154	6.162	6.140	6.204	151,444	6.1534	-0.35%
2011-01-17	17.34	17.34	17.38	17.18	17.50	328,500	5,700,330	17.353	6.183	6.183	6.197	6.126	6.240	921,282	6.1874	0.81%
2011-01-14	17.20	17.10	17.20	16.94	17.40	163,500	2,799,640	17.123	6.133	6.097	6.133	6.040	6.204	458,537	6.1056	-0.35%
2011-01-13	17.26	17.16	17.30	17.00	17.76	958,500	16,705,100	17.428	6.154	6.119	6.169	6.062	6.333	2,688,123	6.2144	-0.23%
2011-01-12	17.30	16.96	17.30	16.00	18.00	2,161,215	36,176,538	16.739	6.169	6.047	6.169	5.705	6.418	6,061,149	5.9686	7.99%
2011-01-11	16.02	16.02	16.04	15.74	16.06	675,091	10,763,648	15.944	5.712	5.712	5.719	5.612	5.726	1,893,299	5.6851	3.35%
2011-01-10	15.50	15.42	15.50	15.38	15.72	138,500	2,139,130	15.445	5.527	5.498	5.527	5.484	5.605	388,425	5.5072	0.39%
2011-01-07	15.44	15.50	15.52	15.44	15.50	145,000	2,246,460	15.493	5.505	5.527	5.534	5.505	5.527	406,654	5.5243	-0.52%
2011-01-06	15.52	15.50	15.56	15.40	15.58	23,000	356,390	15.495	5.534	5.527	5.548	5.491	5.555	64,504	5.5251	-0.39%
2011-01-05	15.58	15.42	15.60	15.34	15.60	901,000	13,896,230	15.423	5.555	5.498	5.562	5.470	5.562	2,526,864	5.4994	1.17%
2011-01-04	15.40	15.38	15.40	15.32	15.50	134,500	2,071,790	15.404	5.491	5.484	5.491	5.463	5.527	377,207	5.4925	-0.52%
2011-01-03	15.48	15.40	15.48	15.40	15.52	245,500	3,794,670	15.457	5.520	5.491	5.520	5.491	5.534	688,507	5.5114	-0.13%
2010-12-31	15.50	15.44	15.50	15.44	15.52	157,500	2,440,810	15.497	5.527	5.505	5.527	5.505	5.534	441,710	5.5258	0.00%
2010-12-30	15.50	15.48	15.54	15.38	15.60	195,000	3,020,740	15.491	5.527	5.520	5.541	5.484	5.562	546,879	5.5236	0.78%
2010-12-29	15.38	15.38	15.44	15.34	15.42	121,000	1,862,780	15.395	5.484	5.484	5.505	5.470	5.498	339,346	5.4893	-0.39%
2010-12-28	15.44	15.40	15.44	15.32	15.46	157,000	2,412,900	15.369	5.505	5.491	5.505	5.463	5.513	440,308	5.4800	-0.64%
2010-12-24	15.54	15.44	15.54	15.56	15.58	7,000	108,930	15.561	5.541	5.505	5.541	5.548	5.555	19,632	5.5487	0.00%
2010-12-23	15.54	15.50	15.54	15.40	15.54	489,000	7,575,390	15.492	5.541	5.527	5.541	5.491	5.541	1,371,405	5.5238	0.52%
2010-12-22	15.46	15.42	15.46	15.36	15.48	15,909	245,472	15.430	5.513	5.498	5.513	5.477	5.520	44,617	5.5018	0.13%
2010-12-21	15.44	15.30	15.44	15.36	15.50	427,000	6,603,920	15.466	5.505	5.455	5.505	5.477	5.527	1,197,526	5.5146	0.00%
2010-12-20	15.44	15.40	15.44	15.38	15.44	317,000	4,881,660	15.400	5.505	5.491	5.505	5.484	5.505	889,030	5.4910	0.52%
2010-12-17	15.36	15.34	15.36	15.28	15.50	971,000	14,873,900	15.318	5.477	5.470	5.477	5.448	5.527	2,723,179	5.4620	-1.16%
2010-12-16	15.54	15.38	15.56	15.36	15.58	162,500	2,512,500	15.462	5.541	5.484	5.548	5.477	5.555	455,733	5.5131	0.26%
2010-12-15	15.50	15.46	15.50	15.44	15.60	187,500	2,910,180	15.521	5.527	5.513	5.527	5.505	5.562	525,846	5.5343	-0.26%
2010-12-14	15.54	15.52	15.60	15.50	15.60	217,900	3,386,170	15.540	5.541	5.534	5.562	5.527	5.562	611,103	5.5411	0.26%
2010-12-13	15.50	15.48	15.60	15.40	15.70	118,838	1,850,255	15.570	5.527	5.520	5.562	5.491	5.598	333,282	5.5516	-0.26%
2010-12-10	15.54	15.54	15.62	15.52	15.72	71,500	1,117,490	15.629	5.541	5.541	5.570	5.534	5.605	200,522	5.5729	-1.15%
2010-12-09	15.72	15.70	15.72	15.64	15.80	270,000	4,247,780	15.733	5.605	5.598	5.605	5.577	5.634	757,218	5.6097	0.13%
2010-12-08	15.70	15.66	15.80	15.52	15.82	175,000	2,745,650	15.689	5.598	5.584	5.634	5.534	5.641	490,789	5.5944	-0.51%
2010-12-07	15.78	15.78	15.86	15.50	15.84	171,000	2,689,600	15.729	5.627	5.627	5.655	5.527	5.648	479,571	5.6083	-0.13%
2010-12-06	15.80	15.80	15.84	15.50	15.82	109,411	1,726,847	15.783	5.634	5.634	5.648	5.527	5.641	306,844	5.6278	0.00%
2010-12-03	15.80	15.80	15.82	15.66	15.88	146,000	2,309,817	15.821	5.634	5.634	5.641	5.584	5.662	409,458	5.6412	0.89%
2010-12-02	15.66	15.64	15.66	15.54	15.66	534,863	8,364,003	15.638	5.584	5.577	5.584	5.541	5.584	1,500,029	5.5759	0.90%
2010-12-01	15.52	15.52	15.68	15.52	15.74	252,500	3,947,828	15.635	5.534	5.534	5.591	5.534	5.612	708,139	5.5749	-1.27%
2010-11-30	15.72	15.80	15.84	15.52	15.84	109,500	1,725,010	15.754	5.605	5.634	5.648	5.534	5.648	307,094	5.6172	-0.13%
2010-11-29	15.74	15.74	15.82	15.64	15.80	80,500	1,266,790	15.737	5.612	5.612	5.641	5.577	5.634	225,763	5.6111	0.25%
2010-11-26	15.70	15.70	15.80	15.70	15.82	38,000	599,905	15.787	5.598	5.598	5.634	5.598	5.641	106,571	5.6291	-0.88%
2010-11-25	15.84	15.80	15.86	15.80	15.84	15,000	237,210	15.814	5.648	5.634	5.655	5.634	5.648	42,068	5.6388	0.25%
2010-11-24	15.80	15.80	15.84	15.60	15.90	21,000	332,010	15.810	5.634	5.634	5.648	5.562	5.669	58,895	5.6373	-0.88%
2010-11-23	15.94	15.94	15.96	15.80	15.94	72,500	1,152,790	15.901	5.684	5.684	5.691	5.634	5.684	203,327	5.6696	0.13%
2010-11-22	15.92	15.90	15.92	15.52	15.92	137,000	2,170,470	15.843	5.677	5.669	5.677	5.534	5.677	384,218	5.6491	0.76%
2010-11-19	15.80	15.80	15.82	15.50	15.82	130,900	2,061,650	15.750	5.634	5.634	5.641	5.527	5.641	367,110	5.6159	0.77%
2010-11-18	15.68	15.68	15.80	15.52	15.90	242,000	3,796,970	15.690	5.591	5.591	5.634	5.534	5.669	678,691	5.5945	0.00%
2010-11-17	15.68	15.68	15.74	15.68	15.76	93,500	1,471,280	15.736	5.591	5.591	5.612	5.591	5.620	262,222	5.6108	-1.13%
2010-11-16	15.86	15.84	16.00	15.70	16.02	453,000	7,216,290	15.930	5.655	5.648	5.705	5.598	5.712	1,270,443	5.6801	0.63%
2010-11-15	15.76	15.70	15.80	15.60	15.92	357,500	5,629,640	15.747	5.620	5.598	5.634	5.562	5.677	1,002,612	5.6150	-1.25%
2010-11-12	15.96	15.82	16.00	15.80	16.00	562,500	8,956,360	15.922	5.691	5.641	5.705	5.634	5.705	1,577,537	5.6774	-1.48%
2010-11-11	16.20	16.12	16.26	16.14	16.36	91,500	1,488,920	16.272	5.776	5.748	5.798	5.755	5.833	256,613	5.8022	-0.98%
2010-11-10	16.36	16.24	16.36	16.14	16.50	285,550	4,699,475	16.458	5.833	5.791	5.833	5.755	5.883	800,828	5.8683	-0.73%
2010-11-09	16.48	16.46	16.50	16.36	16.50	384,000	6,315,620	16.447	5.876	5.869	5.883	5.833	5.883	1,076,932	5.8645	0.49%
2010-11-08	16.40	16.38	16.46	16.38	16.60	353,000	5,806,930	16.450	5.848	5.841	5.869	5.841	5.919	989,992	5.8656	-0.36%
2010-11-05	16.46	16.40	16.46	16.32	16.50	391,500	6,411,780	16.378	5.869	5.848	5.869	5.819	5.883	1,097,966	5.8397	0.73%
2010-11-04	16.34	16.34	16.40	16.30	16.48	96,000	1,570,690	16.361	5.826	5.826	5.848	5.812	5.876	269,233	5.8339	-0.73%
2010-11-03	16.46	16.42	16.46	16.38	16.50	74,238	1,219,374	16.425	5.869	5.855	5.869	5.841	5.883	208,201	5.8567	0.12%
2010-11-02	16.44	16.40	16.44	16.30	16.44	388,873	6,357,757	16.349	5.862	5.848	5.862	5.812	5.862	1,090,598	5.8296	0.61%
2010-11-01	16.34	16.32	16.34	16.28	16.50	231,250	3,771,669	16.310	5.826	5.819	5.826	5.805	5.883	648,543	5.8156	0.25%
2010-10-29	16.30	16.30	16.32	16.24	16.32	270,500	4,398,180	16.259	5.812	5.812	5.819	5.791	5.819	758,620	5.7976	-0.73%
2010-10-28	16.42	16.24	16.42	16.26	16.48	64,247	1,050,176	16.346	5.855	5.791	5.855	5.798	5.876	180,181	5.8284	-0.48%
2010-10-27	16.50	16.20	16.50	16.00	16.50	215,500	3,492,890	16.208	5.883	5.776	5.883	5.705	5.883	604,372	5.7794	1.23%
2010-10-26	16.30	16.24	16.30	16.20	16.34	166,000	2,701,530	16.274	5.812	5.791	5.812	5.776	5.826	465,549	5.8029	0.37%
2010-10-25	16.24	16.24	16.30	16.08	16.38	258,500	4,191,248	16.214	5.791	5.791	5.812	5.734	5.841	724,966	5.7813	-0.85%
2010-10-22	16.38	16.30	16.38	16.00	16.48	384,763	6,258,921	16.267	5.841	5.812	5.841	5.705	5.876	1,079,072	5.8003	0.37%
2010-10-21	16.32	16.32	16.34	16.28	16.50	116,000	1,896,670	16.351	5.819	5.819	5.826	5.805	5.883	325,323	5.8301	0.00%
2010-10-20	16.32	16.30	16.32	16.00	16.48	274,000	4,450,240	16.242	5.819	5.812	5.819	5.705	5.876	768,436	5.7913	0.49%
2010-10-19	16.24	16.22	16.24	15.98	16.26	407,000	6,571,750	16.147	5.791	5.784	5.791	5.698	5.798	1,141,436	5.7574	0.87%
2010-10-18	16.10	16.04	16.10	16.00	16.30	421,000	6,789,040	16.126	5.741	5.719	5.741	5.705	5.812	1,180,699	5.7500	-0.25%
2010-10-15	16.14	16.12	16.14	15.26	16.26	2,602,957	41,680,620	16.013	5.755	5.748	5.755	5.441	5.798	7,300,019	5.7097	6.18%
2010-10-14	15.20	15.18	15.20	15.10	15.24	65,000	985,068	15.155	5.420	5.413	5.420	5.384	5.434	182,293	5.4038	0.26%
2010-10-13	15.16	15.12	15.18	15.00	15.26	309,000	4,669,715	15.112	5.406	5.391	5.413	5.349	5.441	866,594	5.3886	0.40%
2010-10-12	15.10	15.10	15.24	15.04	15.26	31,500	478,580	15.193	5.384	5.384	5.434	5.363	5.441	88,342	5.4174	-1.05%
2010-10-11	15.26	15.04	15.26	14.80	15.50	469,500	7,166,100	15.263	5.441	5.363	5.441	5.277	5.527	1,316,717	5.4424	0.26%
2010-10-08	15.22	15.20	15.22	15.12	15.22	181,000	2,746,880	15.176	5.427	5.420	5.427	5.391	5.427	507,616	5.4113	0.66%
2010-10-07	15.12	15.06	15.12	14.80	15.20	648,000	9,774,550	15.084	5.391	5.370	5.391	5.277	5.420	1,817,322	5.3785	-0.53%
2010-10-06	15.20	15.12	15.26	15.12	15.30	272,000	4,141,615	15.227	5.420	5.391	5.441	5.391	5.455	762,827	5.4293	-0.39%
2010-10-05	15.26	15.10	15.26	15.04	15.40	83,906	1,273,655	15.180	5.441	5.384	5.441	5.363	5.491	235,315	5.4125	-1.55%
2010-10-04	15.50	15.42	15.52	15.24	15.70	593,200	9,214,973	15.534	5.527	5.498	5.534	5.434	5.598	1,663,635	5.5391	1.84%
2010-09-30	15.22	15.20	15.24	15.00	15.26	195,500	2,970,610	15.195	5.427	5.420	5.434	5.349	5.441	548,282	5.4180	-0.65%
2010-09-29	15.32	15.28	15.32	15.02	15.32	261,500	3,975,750	15.204	5.463	5.448	5.463	5.356	5.463	733,379	5.4211	0.52%
2010-09-28	15.24	15.12	15.24	15.00	15.24	138,500	2,098,280	15.150	5.434	5.391	5.434	5.349	5.434	388,425	5.4020	0.26%
2010-09-27	15.20	15.10	15.20	15.00	15.30	329,000	4,984,570	15.151	5.420	5.384	5.420	5.349	5.455	922,684	5.4023	0.80%
2010-09-24	15.08	15.00	15.08	14.82	15.26	11,000	165,400	15.036	5.377	5.349	5.377	5.284	5.441	30,850	5.3615	-1.18%
2010-09-22	15.26	15.14	15.32	15.24	15.36	175,167	2,679,172	15.295	5.441	5.398	5.463	5.434	5.477	491,258	5.4537	-0.13%
2010-09-21	15.28	15.20	15.28	15.08	15.30	95,000	1,445,620	15.217	5.448	5.420	5.448	5.377	5.455	266,428	5.4259	0.39%
2010-09-20	15.22	15.16	15.22	15.00	15.50	237,500	3,602,940	15.170	5.427	5.406	5.427	5.349	5.527	666,071	5.4092	-0.13%
2010-09-17	15.24	15.22	15.24	15.14	15.30	368,500	5,595,224	15.184	5.434	5.427	5.434	5.398	5.455	1,033,462	5.4141	0.66%
2010-09-16	15.14	15.14	15.18	14.66	15.18	965,000	14,512,580	15.039	5.398	5.398	5.413	5.227	5.413	2,706,352	5.3624	2.85%
2010-09-15	14.72	14.66	14.72	14.22	14.74	1,090,000	15,980,150	14.661	5.249	5.227	5.249	5.070	5.256	3,056,916	5.2275	1.80%
2010-09-14	14.46	14.40	14.46	14.38	14.54	31,500	455,390	14.457	5.156	5.135	5.156	5.127	5.185	88,342	5.1548	-0.96%
2010-09-13	14.60	14.50	14.60	14.24	14.60	94,900	1,365,496	14.389	5.206	5.170	5.206	5.078	5.206	266,148	5.1306	-0.27%
2010-09-10	14.64	14.62	14.64	14.46	14.64	280,000	4,089,400	14.605	5.220	5.213	5.220	5.156	5.220	785,263	5.2077	0.14%
2010-09-09	14.62	14.56	14.62	14.50	14.62	22,000	320,420	14.565	5.213	5.192	5.213	5.170	5.213	61,699	5.1933	1.53%
2010-09-08	14.40	14.28	14.40	14.26	14.56	67,602	971,186	14.366	5.135	5.092	5.135	5.085	5.192	189,590	5.1225	-1.10%
2010-09-07	14.56	14.56	14.60	14.20	14.66	363,000	5,310,110	14.628	5.192	5.192	5.206	5.063	5.227	1,018,037	5.2160	-0.41%
2010-09-06	14.62	14.58	14.62	14.54	14.62	500,500	7,300,500	14.586	5.213	5.199	5.213	5.185	5.213	1,403,657	5.2011	1.81%
2010-09-03	14.66	14.62	14.66	14.50	14.66	295,000	4,313,410	14.622	5.120	5.106	5.120	5.064	5.120	844,615	5.1070	0.55%
2010-09-02	14.58	14.58	14.60	14.48	14.62	177,000	2,581,680	14.586	5.092	5.092	5.099	5.057	5.106	506,769	5.0944	0.28%
2010-09-01	14.54	14.40	14.50	14.30	14.58	61,208	883,064	14.427	5.078	5.030	5.064	4.995	5.092	175,245	5.0390	0.00%
2010-08-31	14.54	14.38	14.58	14.28	14.58	685,000	9,823,390	14.341	5.078	5.023	5.092	4.988	5.092	1,961,224	5.0088	0.69%
2010-08-30	14.44	14.34	14.44	14.30	14.50	1,719,000	24,861,855	14.463	5.043	5.009	5.043	4.995	5.064	4,921,669	5.0515	1.26%
2010-08-27	14.26	14.20	14.28	14.20	14.40	83,000	1,189,641	14.333	4.981	4.960	4.988	4.960	5.030	237,637	5.0061	-0.42%
2010-08-26	14.32	14.32	14.46	14.20	14.34	10,500	150,100	14.295	5.002	5.002	5.050	4.960	5.009	30,063	4.9929	-0.56%
2010-08-25	14.40	14.40	14.44	14.36	14.46	48,500	698,730	14.407	5.030	5.030	5.043	5.016	5.050	138,860	5.0319	0.00%
2010-08-24	14.40	14.40	14.46	14.40	14.50	379,000	5,491,503	14.490	5.030	5.030	5.050	5.030	5.064	1,085,115	5.0608	-0.28%
2010-08-23	14.44	14.40	14.50	14.40	14.50	338,000	4,899,055	14.494	5.043	5.030	5.064	5.030	5.064	967,728	5.0624	0.28%
2010-08-20	14.40	14.40	14.42	14.02	14.62	265,500	3,819,844	14.387	5.030	5.030	5.036	4.897	5.106	760,153	5.0251	-1.37%
2010-08-19	14.60	14.50	14.62	14.58	14.72	147,500	2,159,590	14.641	5.099	5.064	5.106	5.092	5.141	422,307	5.1138	0.00%
2010-08-18	14.60	14.58	14.64	14.50	15.00	719,215	10,556,393	14.678	5.099	5.092	5.113	5.064	5.239	2,059,184	5.1265	0.27%
2010-08-17	14.56	14.52	14.64	14.36	14.64	531,700	7,707,956	14.497	5.085	5.071	5.113	5.016	5.113	1,522,310	5.0633	0.41%
2010-08-16	14.50	14.46	14.50	14.42	14.56	77,000	1,117,870	14.518	5.064	5.050	5.064	5.036	5.085	220,459	5.0707	-0.82%
2010-08-13	14.62	14.62	14.64	14.54	14.90	112,000	1,652,260	14.752	5.106	5.106	5.113	5.078	5.204	320,667	5.1526	-0.81%
2010-08-12	14.74	14.72	14.78	14.54	14.74	38,000	555,820	14.627	5.148	5.141	5.162	5.078	5.148	108,798	5.1087	-0.41%
2010-08-11	14.80	14.80	14.88	14.74	14.88	52,000	769,460	14.797	5.169	5.169	5.197	5.148	5.197	148,881	5.1683	0.14%
2010-08-10	14.78	14.78	14.84	14.62	14.88	101,500	1,506,900	14.846	5.162	5.162	5.183	5.106	5.197	290,605	5.1854	1.09%
2010-08-09	14.62	14.54	14.62	14.46	14.84	111,500	1,624,530	14.570	5.106	5.078	5.106	5.050	5.183	319,236	5.0888	-1.08%
2010-08-06	14.78	14.76	14.80	14.70	14.80	48,113	709,386	14.744	5.162	5.155	5.169	5.134	5.169	137,752	5.1497	0.54%
2010-08-05	14.70	14.70	14.82	14.70	14.80	19,500	288,300	14.785	5.134	5.134	5.176	5.134	5.169	55,830	5.1638	-0.41%
2010-08-04	14.76	14.72	14.80	14.60	14.90	159,500	2,356,400	14.774	5.155	5.141	5.169	5.099	5.204	456,664	5.1600	-0.54%
2010-08-03	14.84	14.86	14.98	14.70	14.94	96,000	1,425,000	14.844	5.183	5.190	5.232	5.134	5.218	274,858	5.1845	-0.40%
2010-08-02	14.90	14.86	14.90	14.80	14.94	263,500	3,927,020	14.903	5.204	5.190	5.204	5.169	5.218	754,427	5.2053	0.00%
2010-07-30	14.90	14.80	14.90	14.76	14.94	334,000	4,964,830	14.865	5.204	5.169	5.204	5.155	5.218	956,275	5.1918	0.27%
2010-07-29	14.86	14.80	14.86	14.68	14.90	162,500	2,406,190	14.807	5.190	5.169	5.190	5.127	5.204	465,254	5.1718	-0.27%
2010-07-28	14.90	14.90	14.92	14.80	14.96	171,000	2,543,260	14.873	5.204	5.204	5.211	5.169	5.225	489,590	5.1947	0.40%
2010-07-27	14.84	14.82	14.86	14.72	14.86	829,500	12,299,020	14.827	5.183	5.176	5.190	5.141	5.190	2,374,941	5.1787	0.82%
2010-07-26	14.72	14.72	14.90	14.54	14.90	210,500	3,102,540	14.739	5.141	5.141	5.204	5.078	5.204	602,683	5.1479	0.14%
2010-07-23	14.70	14.70	14.98	14.38	14.98	374,500	5,425,370	14.487	5.134	5.134	5.232	5.023	5.232	1,072,231	5.0599	2.08%
2010-07-22	14.40	14.26	14.40	14.20	14.50	131,500	1,875,710	14.264	5.030	4.981	5.030	4.960	5.064	376,498	4.9820	1.55%
2010-07-21	14.18	14.18	14.20	14.00	14.34	293,669	4,130,616	14.066	4.953	4.953	4.960	4.890	5.009	840,804	4.9127	1.29%
2010-07-20	14.00	14.00	14.02	13.94	14.34	129,500	1,817,770	14.037	4.890	4.890	4.897	4.869	5.009	370,771	4.9027	-1.69%
2010-07-19	14.24	14.24	14.36	13.50	14.26	101,000	1,404,530	13.906	4.974	4.974	5.016	4.715	4.981	289,173	4.8571	1.71%
2010-07-16	14.00	14.00	14.04	13.90	14.50	421,000	5,906,840	14.031	4.890	4.890	4.904	4.855	5.064	1,205,365	4.9005	-1.96%
2010-07-15	14.28	14.28	14.34	14.28	14.28	1,000	14,280	14.280	4.988	4.988	5.009	4.988	4.988	2,863	4.9876	-1.24%
2010-07-14	14.46	14.46	14.50	14.32	14.52	90,500	1,305,775	14.429	5.050	5.050	5.064	5.002	5.071	259,111	5.0395	1.12%
2010-07-13	14.30	14.30	14.38	14.26	14.54	69,000	995,230	14.424	4.995	4.995	5.023	4.981	5.078	197,554	5.0378	-1.65%
2010-07-12	14.54	14.48	14.54	14.48	14.54	46,000	667,210	14.505	5.078	5.057	5.078	5.057	5.078	131,703	5.0660	-0.27%
2010-07-09	14.58	14.42	14.58	14.32	14.60	245,500	3,559,100	14.497	5.092	5.036	5.092	5.002	5.099	702,891	5.0635	0.28%
2010-07-08	14.54	14.50	14.54	14.34	14.60	332,690	4,812,171	14.464	5.078	5.064	5.078	5.009	5.099	952,525	5.0520	1.39%
2010-07-07	14.34	14.34	14.46	14.20	14.60	2,604,000	37,720,440	14.486	5.009	5.009	5.050	4.960	5.099	7,455,513	5.0594	-1.78%
2010-07-06	14.60	14.30	14.60	14.00	14.60	831,500	11,864,990	14.269	5.099	4.995	5.099	4.890	5.099	2,380,668	4.9839	1.67%
2010-07-05	14.36	14.36	14.44	14.30	14.60	322,000	4,627,037	14.370	5.016	5.016	5.043	4.995	5.099	921,918	5.0189	-1.64%
2010-07-02	14.60	14.40	14.94	14.32	15.04	6,230,511	93,423,648	14.995	5.099	5.030	5.218	5.002	5.253	17,838,576	5.2372	-2.93%
2010-06-30	15.04	15.00	15.04	15.00	15.04	388,500	5,832,810	15.014	5.253	5.239	5.253	5.239	5.253	1,112,314	5.2439	0.13%
2010-06-29	15.02	15.00	15.02	15.00	15.04	244,300	3,667,842	15.014	5.246	5.239	5.246	5.239	5.253	699,455	5.2439	-0.13%
2010-06-28	15.04	15.00	15.04	15.00	15.04	110,000	1,651,900	15.017	5.253	5.239	5.253	5.239	5.253	314,941	5.2451	0.27%
2010-06-25	15.00	15.00	15.02	14.50	15.02	254,169	3,808,318	14.983	5.239	5.239	5.246	5.064	5.246	727,711	5.2333	-0.13%
2010-06-24	15.02	15.02	15.04	14.98	15.06	154,436	2,320,084	15.023	5.246	5.246	5.253	5.232	5.260	442,166	5.2471	0.00%
2010-06-23	15.02	15.00	15.02	14.92	15.02	9,000	135,080	15.009	5.246	5.239	5.246	5.211	5.246	25,768	5.2422	-0.92%
2010-06-22	15.16	15.14	15.16	14.90	15.34	173,500	2,610,790	15.048	5.295	5.288	5.295	5.204	5.358	496,748	5.2558	0.00%
2010-06-21	15.16	15.00	15.16	15.00	15.16	177,000	2,668,820	15.078	5.295	5.239	5.295	5.239	5.295	506,769	5.2663	0.66%
2010-06-18	15.06	15.00	15.06	14.74	15.10	160,500	2,408,470	15.006	5.260	5.239	5.260	5.148	5.274	459,528	5.2412	1.35%
2010-06-17	14.86	14.86	15.00	14.58	15.14	167,000	2,478,680	14.842	5.190	5.190	5.239	5.092	5.288	478,138	5.1840	-0.93%
2010-06-15	15.00	14.82	15.00	14.58	15.00	113,500	1,696,820	14.950	5.239	5.176	5.239	5.092	5.239	324,962	5.2216	0.81%
2010-06-14	14.88	14.84	14.90	14.84	15.20	184,500	2,768,300	15.004	5.197	5.183	5.204	5.183	5.309	528,242	5.2406	-0.80%
2010-06-11	15.00	15.00	15.02	15.00	15.24	134,000	2,028,910	15.141	5.239	5.239	5.246	5.239	5.323	383,655	5.2884	-1.83%
2010-06-10	15.28	14.74	15.28	15.30	15.30	500	7,650	15.300	5.337	5.148	5.337	5.344	5.344	1,432	5.3439	3.80%
2010-06-09	14.72	14.70	14.72	14.58	14.74	85,000	1,250,390	14.711	5.141	5.134	5.141	5.092	5.148	243,364	5.1380	0.14%
2010-06-08	14.70	14.62	14.68	14.58	14.80	83,500	1,231,220	14.745	5.134	5.106	5.127	5.092	5.169	239,069	5.1501	-0.54%
2010-06-07	14.78	14.78	14.90	14.78	14.98	49,000	726,340	14.823	5.162	5.162	5.204	5.162	5.232	140,292	5.1773	-1.99%
2010-06-04	15.08	14.98	15.10	14.76	15.10	1,661,730	24,921,957	14.998	5.267	5.232	5.274	5.155	5.274	4,757,699	5.2382	2.86%
2010-06-03	14.66	14.54	14.66	14.50	15.00	2,703,000	39,128,900	14.476	5.120	5.078	5.120	5.064	5.239	7,738,959	5.0561	1.10%
2010-06-02	14.50	14.36	14.50	14.22	14.68	265,669	3,834,254	14.432	5.064	5.016	5.064	4.967	5.127	760,637	5.0408	0.00%
2010-06-01	14.50	14.50	14.60	14.50	15.00	127,000	1,867,982	14.709	5.064	5.064	5.099	5.064	5.239	363,614	5.1373	-3.72%
2010-05-31	15.06	14.88	15.06	15.02	15.50	89,500	1,371,240	15.321	5.260	5.197	5.260	5.246	5.414	256,247	5.3512	-2.71%
2010-05-28	15.48	15.16	15.50	15.16	15.64	345,000	5,340,040	15.478	5.407	5.295	5.414	5.295	5.463	987,770	5.4062	0.65%
2010-05-27	15.38	15.32	15.40	15.38	15.60	99,200	1,529,496	15.418	5.372	5.351	5.379	5.372	5.449	284,020	5.3852	-0.65%
2010-05-26	15.48	15.44	15.50	14.10	15.80	376,500	5,578,680	14.817	5.407	5.393	5.414	4.925	5.518	1,077,957	5.1752	5.16%
2010-05-25	14.72	14.66	14.72	14.30	14.96	499,770	7,281,199	14.569	5.141	5.120	5.141	4.995	5.225	1,430,892	5.0886	-2.13%
2010-05-24	15.04	15.00	15.28	14.80	15.36	90,700	1,368,640	15.090	5.253	5.239	5.337	5.169	5.365	259,683	5.2704	0.00%
2010-05-20	15.04	15.00	15.04	14.88	15.60	280,757	4,232,238	15.074	5.253	5.239	5.253	5.197	5.449	803,835	5.2651	-2.84%
2010-05-19	15.48	15.20	15.50	15.04	15.60	225,500	3,487,080	15.464	5.407	5.309	5.414	5.253	5.449	645,629	5.4011	-0.77%
2010-05-18	15.60	15.60	15.62	15.48	15.70	195,335	3,047,833	15.603	5.449	5.449	5.456	5.407	5.484	559,264	5.4497	-0.64%
2010-05-17	15.70	15.68	15.70	15.42	15.80	52,500	822,480	15.666	5.484	5.477	5.484	5.386	5.518	150,313	5.4718	-0.51%
2010-05-14	15.78	15.76	15.78	15.24	15.88	364,624	5,743,297	15.751	5.512	5.505	5.512	5.323	5.546	1,043,955	5.5015	-0.63%
2010-05-13	15.88	15.84	15.92	15.18	16.00	372,000	5,829,988	15.672	5.546	5.532	5.560	5.302	5.588	1,065,073	5.4738	5.31%
2010-05-12	15.08	14.98	15.08	14.88	15.48	182,000	2,746,260	15.089	5.267	5.232	5.267	5.197	5.407	521,084	5.2703	-1.57%
2010-05-11	15.32	15.32	15.40	15.32	15.80	162,000	2,532,380	15.632	5.351	5.351	5.379	5.351	5.518	463,822	5.4598	-1.54%
2010-05-10	15.56	15.42	15.56	15.28	15.60	239,100	3,700,292	15.476	5.435	5.386	5.435	5.337	5.449	684,567	5.4053	-0.77%
2010-05-07	15.68	15.54	15.60	15.50	15.68	185,715	2,908,881	15.663	5.477	5.428	5.449	5.414	5.477	531,721	5.4707	-0.63%
2010-05-06	15.78	15.50	15.78	15.22	15.86	425,000	6,585,090	15.494	5.512	5.414	5.512	5.316	5.539	1,216,818	5.4117	-0.75%
2010-05-05	15.90	15.86	15.90	15.56	16.00	138,500	2,191,480	15.823	5.553	5.539	5.553	5.435	5.588	396,539	5.5265	0.63%
2010-05-04	15.80	15.80	15.88	15.46	16.00	98,000	1,544,350	15.759	5.518	5.518	5.546	5.400	5.588	280,584	5.5041	-1.13%
2010-05-03	15.98	15.94	15.98	15.48	16.00	524,500	8,355,550	15.931	5.581	5.567	5.581	5.407	5.588	1,501,696	5.5641	3.50%
2010-04-30	15.94	15.88	15.94	15.86	16.00	105,500	1,681,470	15.938	5.393	5.372	5.393	5.366	5.413	311,839	5.3921	-0.38%
2010-04-29	16.00	15.90	16.00	15.60	16.00	122,000	1,945,560	15.947	5.413	5.379	5.413	5.278	5.413	360,610	5.3952	0.38%
2010-04-28	15.94	15.94	16.00	15.52	16.02	480,000	7,660,480	15.959	5.393	5.393	5.413	5.251	5.420	1,418,792	5.3993	2.71%
2010-04-27	15.52	15.52	15.60	15.40	15.92	323,500	5,020,590	15.520	5.251	5.251	5.278	5.210	5.386	956,207	5.2505	-0.77%
2010-04-26	15.64	15.62	15.70	15.60	15.86	226,000	3,547,598	15.697	5.291	5.284	5.312	5.278	5.366	668,015	5.3107	-0.38%
2010-04-23	15.70	15.70	15.78	15.70	15.98	37,000	586,130	15.841	5.312	5.312	5.339	5.312	5.406	109,365	5.3594	-0.51%
2010-04-22	15.78	15.74	16.00	15.52	15.98	58,000	914,480	15.767	5.339	5.325	5.413	5.251	5.406	171,437	5.3342	-0.50%
2010-04-21	15.86	15.84	15.98	15.84	16.12	143,000	2,288,718	16.005	5.366	5.359	5.406	5.359	5.454	422,682	5.4148	-1.37%
2010-04-20	16.08	16.00	16.10	15.54	16.10	178,300	2,858,470	16.032	5.440	5.413	5.447	5.257	5.447	527,022	5.4238	0.88%
2010-04-19	15.94	15.84	15.94	15.54	16.30	50,000	798,620	15.972	5.393	5.359	5.393	5.257	5.515	147,791	5.4037	-3.28%
2010-04-16	16.48	16.42	16.50	16.24	16.50	460,000	7,535,490	16.382	5.575	5.555	5.582	5.494	5.582	1,359,676	5.5421	0.86%
2010-04-15	16.34	16.32	16.34	16.08	16.46	610,110	9,953,724	16.315	5.528	5.521	5.528	5.440	5.569	1,803,374	5.5195	1.36%
2010-04-14	16.12	16.12	16.16	15.98	16.28	307,500	4,953,390	16.109	5.454	5.454	5.467	5.406	5.508	908,914	5.4498	-0.12%
2010-04-13	16.14	16.10	16.14	15.96	16.16	376,000	6,054,490	16.102	5.460	5.447	5.460	5.400	5.467	1,111,387	5.4477	0.12%
2010-04-12	16.12	16.04	16.12	16.04	16.38	181,500	2,928,700	16.136	5.454	5.427	5.454	5.427	5.542	536,481	5.4591	-0.74%
2010-04-09	16.24	16.22	16.38	15.90	16.38	366,555	5,914,222	16.135	5.494	5.487	5.542	5.379	5.542	1,083,470	5.4586	-0.61%
2010-04-08	16.34	16.30	16.36	15.98	16.36	249,500	4,061,257	16.278	5.528	5.515	5.535	5.406	5.535	737,476	5.5070	0.49%
2010-04-07	16.26	16.20	16.28	15.96	16.70	630,500	10,256,941	16.268	5.501	5.481	5.508	5.400	5.650	1,863,643	5.5037	1.12%
2010-04-01	16.08	16.04	16.06	15.94	16.10	517,500	8,303,270	16.045	5.440	5.427	5.433	5.393	5.447	1,529,635	5.4283	1.26%
2010-03-31	15.88	15.84	15.90	15.30	15.94	343,000	5,367,710	15.649	5.372	5.359	5.379	5.176	5.393	1,013,845	5.2944	3.25%
2010-03-30	15.38	15.38	15.52	15.30	15.58	355,500	5,477,300	15.407	5.203	5.203	5.251	5.176	5.271	1,050,793	5.2125	-1.16%
2010-03-29	15.56	15.54	15.68	15.20	15.76	395,000	6,080,278	15.393	5.264	5.257	5.305	5.142	5.332	1,167,548	5.2077	0.13%
2010-03-26	15.54	15.52	15.62	15.14	15.72	632,900	9,829,270	15.531	5.257	5.251	5.284	5.122	5.318	1,870,737	5.2542	1.70%
2010-03-25	15.28	15.26	15.28	14.84	15.32	713,500	10,697,330	14.993	5.169	5.163	5.169	5.021	5.183	2,108,975	5.0723	3.10%
2010-03-24	14.82	14.80	14.86	14.74	15.00	694,015	10,288,031	14.824	5.014	5.007	5.027	4.987	5.075	2,051,381	5.0152	1.51%
2010-03-23	14.60	14.58	14.60	14.50	14.96	1,135,000	16,652,730	14.672	4.939	4.933	4.939	4.906	5.061	3,354,852	4.9638	0.69%
2010-03-22	14.50	14.50	14.54	14.40	14.84	587,000	8,536,607	14.543	4.906	4.906	4.919	4.872	5.021	1,735,065	4.9201	-3.07%
2010-03-19	14.96	14.96	15.04	14.94	15.12	742,300	11,145,902	15.015	5.061	5.061	5.088	5.054	5.115	2,194,103	5.0799	0.13%
2010-03-18	14.94	14.90	14.96	14.90	15.06	629,500	9,434,230	14.987	5.054	5.041	5.061	5.041	5.095	1,860,687	5.0703	-0.13%
2010-03-17	14.96	14.96	15.02	14.92	15.02	109,500	1,638,800	14.966	5.061	5.061	5.082	5.048	5.082	323,662	5.0633	-0.13%
2010-03-16	14.98	14.94	14.98	14.94	15.28	289,500	4,357,847	15.053	5.068	5.054	5.068	5.054	5.169	855,709	5.0927	-1.19%
2010-03-15	15.16	15.16	15.20	15.04	15.30	131,500	1,992,330	15.151	5.129	5.129	5.142	5.088	5.176	388,690	5.1258	-0.52%
2010-03-12	15.24	15.24	15.26	15.14	15.40	150,000	2,279,440	15.196	5.156	5.156	5.163	5.122	5.210	443,373	5.1411	0.40%
2010-03-11	15.18	15.12	15.18	15.02	15.30	155,243	2,347,776	15.123	5.136	5.115	5.136	5.082	5.176	458,870	5.1164	0.26%
2010-03-10	15.14	15.08	15.14	15.02	15.50	553,000	8,361,050	15.119	5.122	5.102	5.122	5.082	5.244	1,634,567	5.1151	-2.32%
2010-03-09	15.50	15.24	15.50	15.04	15.70	710,000	10,966,250	15.445	5.244	5.156	5.244	5.088	5.312	2,098,630	5.2254	1.97%
2010-03-08	15.20	15.20	15.24	15.04	16.00	605,000	9,228,800	15.254	5.142	5.142	5.156	5.088	5.413	1,788,269	5.1607	-2.06%
2010-03-05	15.52	15.48	15.52	15.14	15.80	823,700	12,779,194	15.514	5.251	5.237	5.251	5.122	5.345	2,434,706	5.2488	0.00%
2010-03-04	15.52	15.50	15.52	15.30	16.00	1,143,500	17,745,580	15.519	5.251	5.244	5.251	5.176	5.413	3,379,977	5.2502	-3.12%
2010-03-03	16.02	16.00	16.02	15.78	16.28	746,500	11,930,140	15.981	5.420	5.413	5.420	5.339	5.508	2,206,517	5.4068	0.00%
2010-03-02	16.02	16.00	16.02	15.78	16.56	446,500	7,194,950	16.114	5.420	5.413	5.420	5.339	5.603	1,319,772	5.4517	0.00%
2010-03-01	16.02	16.00	16.02	15.82	16.50	936,500	15,013,470	16.032	5.420	5.413	5.420	5.352	5.582	2,768,123	5.4237	0.00%
2010-02-26	16.02	16.00	16.14	16.00	16.48	298,000	4,828,050	16.202	5.420	5.413	5.460	5.413	5.575	880,833	5.4812	-1.35%
2010-02-25	16.24	16.18	16.72	15.76	16.88	500,000	8,116,140	16.232	5.494	5.474	5.657	5.332	5.711	1,477,909	5.4916	-1.46%
2010-02-24	16.48	16.42	16.48	15.68	16.82	498,500	8,135,800	16.321	5.575	5.555	5.575	5.305	5.690	1,473,475	5.5215	0.37%
2010-02-23	16.42	16.42	16.52	16.38	17.00	200,500	3,348,580	16.701	5.555	5.555	5.589	5.542	5.751	592,641	5.6503	-3.07%
2010-02-22	16.94	16.92	16.94	16.80	17.00	40,500	686,230	16.944	5.731	5.724	5.731	5.684	5.751	119,711	5.7324	0.83%
2010-02-19	16.80	16.70	16.80	16.76	17.00	194,000	3,267,880	16.845	5.684	5.650	5.684	5.670	5.751	573,429	5.6988	1.69%
2010-02-18	16.52	16.50	16.62	16.52	16.80	121,500	2,024,350	16.661	5.589	5.582	5.623	5.589	5.684	359,132	5.6368	-0.84%
2010-02-17	16.66	16.62	16.66	16.60	16.70	80,600	1,340,730	16.634	5.636	5.623	5.636	5.616	5.650	238,239	5.6277	0.73%
2010-02-12	16.54	16.50	16.54	16.20	16.60	507,084	8,357,862	16.482	5.596	5.582	5.596	5.481	5.616	1,498,848	5.5762	1.47%
2010-02-11	16.30	16.30	16.38	16.26	16.50	669,000	11,010,340	16.458	5.515	5.515	5.542	5.501	5.582	1,977,442	5.5680	0.25%
2010-02-10	16.26	16.22	16.28	16.10	16.46	325,200	5,313,624	16.340	5.501	5.487	5.508	5.447	5.569	961,232	5.5279	1.37%
2010-02-09	16.04	16.02	16.08	15.80	16.28	154,000	2,466,553	16.017	5.427	5.420	5.440	5.345	5.508	455,196	5.4187	0.12%
2010-02-08	16.02	16.00	16.02	16.00	16.16	111,500	1,786,060	16.019	5.420	5.413	5.420	5.413	5.467	329,574	5.4193	0.25%
2010-02-05	15.98	16.02	16.10	15.90	16.26	685,000	10,961,690	16.003	5.406	5.420	5.447	5.379	5.501	2,024,735	5.4139	-0.25%
2010-02-04	16.02	16.02	16.06	15.84	16.20	126,000	2,019,070	16.024	5.420	5.420	5.433	5.359	5.481	372,433	5.4213	-1.11%
2010-02-03	16.20	16.20	16.22	16.10	16.30	255,000	4,136,240	16.221	5.481	5.481	5.487	5.447	5.515	753,733	5.4877	0.75%
2010-02-02	16.08	16.00	16.10	16.00	16.38	227,000	3,667,260	16.155	5.440	5.413	5.447	5.413	5.542	670,970	5.4656	0.37%
2010-02-01	16.02	16.00	16.18	15.60	16.28	266,000	4,269,800	16.052	5.420	5.413	5.474	5.278	5.508	786,247	5.4306	0.13%
2010-01-29	16.00	16.00	16.04	15.84	16.28	50,500	810,490	16.049	5.413	5.413	5.427	5.359	5.508	149,269	5.4297	-1.72%
2010-01-28	16.28	16.20	16.28	16.04	16.30	358,500	5,836,120	16.279	5.508	5.481	5.508	5.427	5.515	1,059,660	5.5075	1.37%
2010-01-27	16.06	16.00	16.06	16.00	16.30	541,400	8,732,684	16.130	5.433	5.413	5.433	5.413	5.515	1,600,279	5.4570	-1.47%
2010-01-26	16.30	16.26	16.30	16.10	16.40	370,500	6,021,000	16.251	5.515	5.501	5.515	5.447	5.548	1,095,130	5.4980	0.62%
2010-01-25	16.20	16.18	16.20	15.50	16.32	561,000	9,044,860	16.123	5.481	5.474	5.481	5.244	5.521	1,658,213	5.4546	4.52%
2010-01-22	15.50	15.50	15.58	15.20	15.56	229,000	3,543,250	15.473	5.244	5.244	5.271	5.142	5.264	676,882	5.2347	0.00%
2010-01-21	15.50	15.44	15.52	15.42	16.02	50,500	787,220	15.589	5.244	5.224	5.251	5.217	5.420	149,269	5.2738	-3.25%
2010-01-20	16.02	15.98	16.02	15.60	16.18	882,500	14,067,140	15.940	5.420	5.406	5.420	5.278	5.474	2,608,509	5.3928	2.82%
2010-01-19	15.58	15.58	15.62	15.30	15.68	147,500	2,295,210	15.561	5.271	5.271	5.284	5.176	5.305	435,983	5.2644	1.83%
2010-01-18	15.30	15.30	15.32	15.00	15.78	177,297	2,703,085	15.246	5.176	5.176	5.183	5.075	5.339	524,057	5.1580	-3.16%
2010-01-15	15.80	15.76	15.80	15.14	15.80	570,500	8,821,700	15.463	5.345	5.332	5.345	5.122	5.345	1,686,294	5.2314	3.27%
2010-01-14	15.30	15.22	15.30	14.46	15.98	477,000	7,124,000	14.935	5.176	5.149	5.176	4.892	5.406	1,409,925	5.0528	5.08%
2010-01-13	14.56	14.50	14.56	14.12	14.58	143,297	2,061,224	14.384	4.926	4.906	4.926	4.777	4.933	423,560	4.8664	0.69%
2010-01-12	14.46	14.34	14.46	14.00	14.60	373,000	5,361,554	14.374	4.892	4.851	4.892	4.736	4.939	1,102,520	4.8630	-0.41%
2010-01-11	14.52	14.46	14.52	14.12	14.74	446,500	6,474,690	14.501	4.912	4.892	4.912	4.777	4.987	1,319,772	4.9059	0.00%
2010-01-08	14.52	14.50	14.52	14.18	14.56	876,500	12,603,740	14.380	4.912	4.906	4.912	4.797	4.926	2,590,774	4.8649	2.11%
2010-01-07	14.22	14.12	14.24	14.02	14.48	911,000	12,892,680	14.152	4.811	4.777	4.818	4.743	4.899	2,692,749	4.7879	1.14%
2010-01-06	14.06	14.00	14.06	13.96	14.36	473,000	6,637,773	14.033	4.757	4.736	4.757	4.723	4.858	1,398,101	4.7477	-0.14%
2010-01-05	14.08	14.04	14.08	13.90	14.20	199,000	2,793,560	14.038	4.763	4.750	4.763	4.703	4.804	588,208	4.7493	1.73%
2010-01-04	13.84	13.84	13.92	13.84	14.10	24,000	334,250	13.927	4.682	4.682	4.709	4.682	4.770	70,940	4.7118	-1.70%
2009-12-31	14.08	14.08	14.10	13.80	14.08	453,000	6,386,990	14.099	4.763	4.763	4.770	4.669	4.763	1,338,985	4.7700	0.57%
2009-12-30	14.00	13.90	14.08	14.00	14.30	24,500	343,960	14.039	4.736	4.703	4.763	4.736	4.838	72,418	4.7497	-0.85%
2009-12-29	14.12	14.10	14.16	14.02	14.20	152,000	2,139,130	14.073	4.777	4.770	4.791	4.743	4.804	449,284	4.7612	-0.56%
2009-12-28	14.20	14.14	14.20	14.12	14.62	78,500	1,115,300	14.208	4.804	4.784	4.804	4.777	4.946	232,032	4.8067	-1.93%
2009-12-24	14.48	14.28	14.50	14.48	14.48	500	7,240	14.480	4.899	4.831	4.906	4.899	4.899	1,478	4.8988	-0.55%
2009-12-23	14.56	14.44	14.56	14.36	14.60	19,000	275,810	14.516	4.926	4.885	4.926	4.858	4.939	56,161	4.9111	0.55%
2009-12-22	14.48	14.44	14.50	14.18	14.58	199,500	2,884,650	14.459	4.899	4.885	4.906	4.797	4.933	589,685	4.8918	2.99%
2009-12-21	14.06	14.06	14.10	14.04	14.30	66,000	940,350	14.248	4.757	4.757	4.770	4.750	4.838	195,084	4.8202	-2.50%
2009-12-18	14.42	14.42	14.50	14.04	14.50	850,500	12,297,895	14.460	4.879	4.879	4.906	4.750	4.906	2,513,922	4.8919	-0.55%
2009-12-17	14.50	14.50	14.68	14.40	14.68	467,500	6,807,064	14.561	4.906	4.906	4.966	4.872	4.966	1,381,844	4.9261	-1.76%
2009-12-16	14.76	14.74	14.76	14.10	14.80	487,470	7,076,462	14.517	4.994	4.987	4.994	4.770	5.007	1,440,872	4.9112	1.10%
2009-12-15	14.60	14.54	14.60	14.52	14.70	82,080	1,197,505	14.590	4.939	4.919	4.939	4.912	4.973	242,613	4.9359	0.41%
2009-12-14	14.54	14.54	14.56	14.52	14.70	470,840	6,874,447	14.600	4.919	4.919	4.926	4.912	4.973	1,391,717	4.9395	-1.76%
2009-12-11	14.80	14.64	14.80	14.50	14.82	480,500	7,023,405	14.617	5.007	4.953	5.007	4.906	5.014	1,420,270	4.9451	-0.40%
2009-12-10	14.86	14.64	14.90	14.50	14.90	628,500	9,189,553	14.621	5.027	4.953	5.041	4.906	5.041	1,857,731	4.9467	1.78%
2009-12-09	14.60	14.60	14.66	14.52	15.00	211,610	3,090,298	14.604	4.939	4.939	4.960	4.912	5.075	625,480	4.9407	0.14%
2009-12-08	14.58	14.50	14.60	13.98	14.60	80,500	1,159,240	14.401	4.933	4.906	4.939	4.730	4.939	237,943	4.8719	0.00%
2009-12-07	14.58	14.48	14.58	14.40	15.00	89,500	1,300,560	14.531	4.933	4.899	4.933	4.872	5.075	264,546	4.9162	-0.14%
2009-12-04	14.60	14.56	14.60	14.38	14.60	214,500	3,119,270	14.542	4.939	4.926	4.939	4.865	4.939	634,023	4.9198	0.55%
2009-12-03	14.52	14.52	14.76	14.50	14.62	80,000	1,161,220	14.515	4.912	4.912	4.994	4.906	4.946	236,465	4.9107	0.14%
2009-12-02	14.50	14.50	14.56	14.50	14.60	127,000	1,841,770	14.502	4.906	4.906	4.926	4.906	4.939	375,389	4.9063	-0.68%
2009-12-01	14.60	14.60	14.74	14.50	14.78	48,695	714,215	14.667	4.939	4.939	4.987	4.906	5.000	143,934	4.9621	0.55%
2009-11-30	14.52	14.50	14.58	14.50	14.60	89,500	1,300,056	14.526	4.912	4.906	4.933	4.906	4.939	264,546	4.9143	-0.27%
2009-11-27	14.56	14.50	14.60	14.50	14.70	83,500	1,214,210	14.541	4.926	4.906	4.939	4.906	4.973	246,811	4.9196	0.14%
2009-11-26	14.54	14.52	14.60	14.50	14.70	48,000	701,980	14.625	4.919	4.912	4.939	4.906	4.973	141,879	4.9477	-0.27%
2009-11-25	14.58	14.58	14.64	14.58	14.70	41,000	600,090	14.636	4.933	4.933	4.953	4.933	4.973	121,188	4.9517	-0.68%
2009-11-24	14.68	14.60	14.70	14.50	14.70	86,500	1,268,940	14.670	4.966	4.939	4.973	4.906	4.973	255,678	4.9630	0.55%
2009-11-23	14.60	14.54	14.60	14.52	14.74	34,500	505,440	14.650	4.939	4.919	4.939	4.912	4.987	101,976	4.9565	-0.54%
2009-11-20	14.68	14.56	14.68	14.56	14.80	11,500	167,940	14.604	4.966	4.926	4.966	4.926	5.007	33,992	4.9406	0.55%
2009-11-19	14.60	14.60	14.90	14.52	14.60	24,000	350,120	14.588	4.939	4.939	5.041	4.912	4.939	70,940	4.9355	-0.41%
2009-11-18	14.66	14.56	14.68	14.50	14.68	9,500	139,170	14.650	4.960	4.926	4.966	4.906	4.966	28,080	4.9562	0.55%
2009-11-17	14.58	14.58	14.60	14.50	14.80	135,000	1,979,660	14.664	4.933	4.933	4.939	4.906	5.007	399,035	4.9611	-0.27%
2009-11-16	14.62	14.62	14.64	14.40	14.64	99,000	1,431,130	14.456	4.946	4.946	4.953	4.872	4.953	292,626	4.8906	1.95%
2009-11-13	14.34	14.32	14.88	14.32	14.88	41,000	588,160	14.345	4.851	4.845	5.034	4.845	5.034	121,188	4.8533	0.00%
2009-11-12	14.34	14.32	14.34	14.30	14.36	86,000	1,231,130	14.316	4.851	4.845	4.851	4.838	4.858	254,200	4.8431	-0.28%
2009-11-11	14.38	14.30	14.38	14.20	14.38	66,500	950,510	14.293	4.865	4.838	4.865	4.804	4.865	196,562	4.8357	0.00%
2009-11-10	14.38	14.30	14.38	14.18	14.38	82,000	1,169,230	14.259	4.865	4.838	4.865	4.797	4.865	242,377	4.8240	0.00%
2009-11-09	14.38	14.28	14.50	14.20	14.38	118,500	1,687,370	14.239	4.865	4.831	4.906	4.804	4.865	350,264	4.8174	1.13%
2009-11-06	14.22	14.22	14.24	14.00	14.24	217,500	3,062,360	14.080	4.811	4.811	4.818	4.736	4.818	642,890	4.7634	0.00%
2009-11-05	14.22	14.20	14.22	14.20	14.30	165,000	2,343,790	14.205	4.811	4.804	4.811	4.804	4.838	487,710	4.8057	-0.84%
2009-11-04	14.34	14.30	14.38	14.30	14.58	144,000	2,080,500	14.448	4.851	4.838	4.865	4.838	4.933	425,638	4.8880	-1.65%
2009-11-03	14.58	14.56	14.58	14.52	14.62	44,000	644,060	14.638	4.933	4.926	4.933	4.912	4.946	130,056	4.9522	0.14%
2009-11-02	14.56	14.46	14.56	14.36	14.70	357,500	5,180,146	14.490	4.926	4.892	4.926	4.858	4.973	1,056,705	4.9022	-1.62%
2009-10-30	14.80	14.70	14.88	14.60	15.08	379,976	5,615,756	14.779	5.007	4.973	5.034	4.939	5.102	1,123,140	5.0001	1.37%
2009-10-29	14.60	14.50	14.60	14.50	14.70	1,147,500	16,686,390	14.542	4.939	4.906	4.939	4.906	4.973	3,391,800	4.9196	-0.68%
2009-10-28	14.70	14.60	14.70	14.60	14.84	318,500	4,681,020	14.697	4.973	4.939	4.973	4.939	5.021	941,428	4.9723	-0.68%
2009-10-27	14.80	14.70	14.80	14.60	15.08	1,247,500	18,375,409	14.730	5.007	4.973	5.007	4.939	5.102	3,687,382	4.9833	1.23%
2009-10-23	14.62	14.62	14.64	14.56	14.86	97,000	1,425,490	14.696	4.946	4.946	4.953	4.926	5.027	286,714	4.9718	-1.62%
2009-10-22	14.86	14.84	14.90	14.84	15.00	84,500	1,259,130	14.901	5.027	5.021	5.041	5.021	5.075	249,767	5.0412	-1.07%
2009-10-21	15.02	15.00	15.02	14.80	15.10	230,500	3,456,190	14.994	5.082	5.075	5.082	5.007	5.109	681,316	5.0728	1.49%
2009-10-20	14.80	14.74	14.80	14.54	15.22	343,000	5,075,260	14.797	5.007	4.987	5.007	4.919	5.149	1,013,845	5.0060	2.07%
2009-10-19	14.50	14.44	14.50	14.38	14.52	707,512	10,227,660	14.456	4.906	4.885	4.906	4.865	4.912	2,091,276	4.8906	1.40%
2009-10-16	14.30	14.26	14.30	14.26	14.42	408,682	5,862,176	14.344	4.838	4.824	4.838	4.824	4.879	1,207,989	4.8528	2.29%
2009-10-15	13.98	13.98	14.04	13.92	14.40	154,500	2,183,590	14.133	4.730	4.730	4.750	4.709	4.872	456,674	4.7815	-0.85%
2009-10-14	14.10	14.08	14.10	13.90	14.20	94,000	1,321,090	14.054	4.770	4.763	4.770	4.703	4.804	277,847	4.7547	1.73%
2009-10-13	13.86	13.86	13.94	13.74	14.00	41,000	568,850	13.874	4.689	4.689	4.716	4.648	4.736	121,188	4.6939	-1.56%
2009-10-12	14.08	13.90	14.08	13.64	14.20	576,000	7,851,708	13.631	4.763	4.703	4.763	4.615	4.804	1,702,551	4.6117	3.23%
2009-10-09	13.64	13.68	13.90	13.50	13.96	361,000	4,954,000	13.723	4.615	4.628	4.703	4.567	4.723	1,067,050	4.6427	-2.43%
2009-10-08	13.98	13.98	14.20	13.98	14.26	502,500	7,055,030	14.040	4.730	4.730	4.804	4.730	4.824	1,485,298	4.7499	-2.24%
2009-10-07	14.30	14.30	14.36	13.80	14.80	547,500	7,775,000	14.201	4.838	4.838	4.858	4.669	5.007	1,618,310	4.8044	2.73%
2009-10-06	13.92	13.72	13.96	13.50	14.18	1,086,416	15,130,886	13.927	4.709	4.642	4.723	4.567	4.797	3,211,247	4.7118	1.90%
2009-10-05	13.66	13.60	13.66	12.98	13.74	777,000	10,432,270	13.426	4.621	4.601	4.621	4.391	4.648	2,296,670	4.5423	5.08%
2009-10-02	13.00	12.96	13.00	12.80	13.02	3,224,500	41,908,520	12.997	4.398	4.385	4.398	4.330	4.405	9,531,032	4.3971	0.00%
2009-09-30	13.00	12.96	13.00	12.96	13.06	352,500	4,581,690	12.998	4.398	4.385	4.398	4.385	4.418	1,041,925	4.3973	0.15%
2009-09-29	12.98	12.86	13.00	12.78	13.02	241,000	3,113,970	12.921	4.391	4.351	4.398	4.324	4.405	712,352	4.3714	0.15%
2009-09-28	12.96	12.90	12.96	12.98	13.00	121,000	1,570,590	12.980	4.385	4.364	4.385	4.391	4.398	357,654	4.3914	-0.31%
2009-09-25	13.00	12.94	13.00	12.90	13.00	126,500	1,640,750	12.970	4.398	4.378	4.398	4.364	4.398	373,911	4.3881	0.62%
2009-09-24	12.92	12.92	12.96	12.84	12.96	131,500	1,698,790	12.919	4.371	4.371	4.385	4.344	4.385	388,690	4.3706	0.62%
2009-09-23	12.84	12.80	13.00	12.80	13.00	21,500	277,410	12.903	4.344	4.330	4.398	4.330	4.398	63,550	4.3652	-0.31%
2009-09-22	12.88	12.86	12.98	12.84	13.00	183,500	2,381,230	12.977	4.358	4.351	4.391	4.344	4.398	542,392	4.3902	-0.31%
2009-09-21	12.92	12.92	13.00	12.74	13.06	359,500	4,661,170	12.966	4.371	4.371	4.398	4.310	4.418	1,062,616	4.3865	1.41%
2009-09-18	12.74	12.66	12.80	12.50	12.80	1,809,000	23,118,845	12.780	4.310	4.283	4.330	4.229	4.330	5,347,073	4.3236	0.47%
2009-09-17	12.68	12.68	12.72	12.50	12.96	193,500	2,453,450	12.679	4.290	4.290	4.303	4.229	4.385	571,951	4.2896	0.00%
2009-09-16	12.68	12.68	12.70	12.54	12.80	55,500	704,220	12.689	4.290	4.290	4.297	4.242	4.330	164,048	4.2928	-1.09%
2009-09-15	12.82	12.62	12.82	12.54	12.96	34,000	432,540	12.722	4.337	4.270	4.337	4.242	4.385	100,498	4.3040	0.47%
2009-09-14	12.76	12.64	12.76	12.62	12.80	532,000	6,804,680	12.791	4.317	4.276	4.317	4.270	4.330	1,572,495	4.3273	-0.47%
2009-09-11	12.82	12.80	12.84	12.80	12.90	194,500	2,497,140	12.839	4.337	4.330	4.344	4.330	4.364	574,906	4.3436	-0.62%
2009-09-10	12.90	12.84	13.00	12.88	13.00	122,630	1,591,061	12.975	4.364	4.344	4.398	4.358	4.398	362,472	4.3895	0.00%
2009-09-09	12.90	12.80	12.90	12.86	13.00	226,000	2,913,540	12.892	4.364	4.330	4.364	4.351	4.398	668,015	4.3615	0.31%
2009-09-08	12.86	12.84	12.86	12.86	13.00	305,000	3,981,700	13.055	4.351	4.344	4.351	4.351	4.398	901,524	4.4166	-0.77%
2009-09-07	12.96	12.96	12.98	12.64	13.16	1,259,500	16,279,178	12.925	4.385	4.385	4.391	4.276	4.452	3,722,852	4.3728	2.86%
2009-09-04	12.90	12.88	12.90	12.86	13.04	215,000	2,778,994	12.926	4.263	4.256	4.263	4.250	4.309	650,632	4.2712	0.00%
2009-09-03	12.90	12.86	13.00	12.86	13.04	13,558,562	173,966,587	12.831	4.263	4.250	4.296	4.250	4.309	41,030,834	4.2399	-0.77%
2009-09-02	13.00	12.84	12.86	12.14	13.04	80,500	1,035,090	12.858	4.296	4.243	4.250	4.012	4.309	243,609	4.2490	1.09%
2009-09-01	12.86	12.86	13.00	12.78	13.00	173,084	2,242,835	12.958	4.250	4.250	4.296	4.223	4.296	523,786	4.2820	-0.46%
2009-08-31	12.92	12.92	13.00	12.70	13.00	149,000	1,926,950	12.933	4.269	4.269	4.296	4.197	4.296	450,903	4.2735	0.78%
2009-08-28	12.82	12.72	12.82	12.30	12.90	383,000	4,829,330	12.609	4.236	4.203	4.236	4.065	4.263	1,159,032	4.1667	-1.54%
2009-08-27	13.02	13.02	13.04	12.82	13.10	439,500	5,724,920	13.026	4.302	4.302	4.309	4.236	4.329	1,330,012	4.3044	-0.91%
2009-08-26	13.14	13.08	13.14	13.00	13.14	505,000	6,591,480	13.052	4.342	4.322	4.342	4.296	4.342	1,528,228	4.3132	0.46%
2009-08-25	13.08	13.06	13.08	12.92	13.08	180,000	2,345,960	13.033	4.322	4.316	4.322	4.269	4.322	544,715	4.3068	0.15%
2009-08-24	13.06	13.04	13.06	12.78	13.12	492,000	6,332,100	12.870	4.316	4.309	4.316	4.223	4.335	1,488,887	4.2529	2.35%
2009-08-21	12.76	12.76	12.80	12.76	12.98	186,000	2,386,030	12.828	4.217	4.217	4.230	4.217	4.289	562,872	4.2390	-1.69%
2009-08-20	12.98	12.74	12.84	12.72	13.00	199,500	2,585,630	12.961	4.289	4.210	4.243	4.203	4.296	603,726	4.2828	1.41%
2009-08-19	12.80	12.80	12.88	12.72	12.88	57,500	737,260	12.822	4.230	4.230	4.256	4.203	4.256	174,006	4.2370	-0.62%
2009-08-18	12.88	12.88	12.92	12.80	12.96	145,000	1,865,280	12.864	4.256	4.256	4.269	4.230	4.283	438,798	4.2509	-0.92%
2009-08-17	13.00	12.98	13.00	12.70	13.00	242,000	3,140,900	12.979	4.296	4.289	4.296	4.197	4.296	732,339	4.2889	0.00%
2009-08-14	13.00	12.92	13.10	12.92	13.20	350,000	4,558,710	13.025	4.296	4.269	4.329	4.269	4.362	1,059,168	4.3040	0.00%
2009-08-13	13.00	12.98	13.00	12.86	13.04	890,500	11,560,240	12.982	4.296	4.289	4.296	4.250	4.309	2,694,825	4.2898	0.00%
2009-08-12	13.00	13.00	13.04	12.70	13.14	1,416,500	18,321,914	12.935	4.296	4.296	4.309	4.197	4.342	4,286,603	4.2742	2.04%
2009-08-11	12.74	12.72	12.74	12.68	12.74	77,000	979,100	12.716	4.210	4.203	4.210	4.190	4.210	233,017	4.2018	0.00%
2009-08-10	12.74	12.70	12.76	12.60	12.98	232,000	2,956,710	12.744	4.210	4.197	4.217	4.164	4.289	702,077	4.2114	0.31%
2009-08-07	12.70	12.60	12.72	12.50	12.70	550,500	6,974,950	12.670	4.197	4.164	4.203	4.131	4.197	1,665,920	4.1868	-0.16%
2009-08-06	12.72	12.72	12.78	12.56	12.80	158,500	2,011,460	12.691	4.203	4.203	4.223	4.150	4.230	479,652	4.1936	0.79%
2009-08-05	12.62	12.62	12.70	12.50	12.94	553,500	6,985,020	12.620	4.170	4.170	4.197	4.131	4.276	1,674,998	4.1702	-1.56%
2009-08-04	12.82	12.74	12.86	12.52	12.90	626,500	8,034,095	12.824	4.236	4.210	4.250	4.137	4.263	1,895,910	4.2376	0.31%
2009-08-03	12.78	12.76	12.78	12.64	12.90	232,000	2,958,310	12.751	4.223	4.217	4.223	4.177	4.263	702,077	4.2137	-0.31%
2009-07-31	12.82	12.80	12.82	12.72	12.90	1,511,500	19,322,035	12.783	4.236	4.230	4.236	4.203	4.263	4,574,092	4.2242	0.94%
2009-07-30	12.70	12.70	12.80	12.60	12.92	247,000	3,162,060	12.802	4.197	4.197	4.230	4.164	4.269	747,470	4.2304	-1.09%
2009-07-29	12.84	12.84	12.90	12.60	13.04	241,500	3,099,020	12.832	4.243	4.243	4.263	4.164	4.309	730,826	4.2404	-1.08%
2009-07-28	12.98	12.90	12.98	12.58	13.04	79,500	1,024,160	12.883	4.289	4.263	4.289	4.157	4.309	240,582	4.2570	-0.15%
2009-07-27	13.00	12.96	13.00	12.92	13.00	530,500	6,891,350	12.990	4.296	4.283	4.296	4.269	4.296	1,605,396	4.2926	0.78%
2009-07-24	12.90	12.90	12.96	12.70	13.02	778,000	10,043,180	12.909	4.263	4.263	4.283	4.197	4.302	2,354,379	4.2657	0.62%
2009-07-23	12.82	12.82	12.88	12.70	12.90	14,500	185,800	12.814	4.236	4.236	4.256	4.197	4.263	43,880	4.2343	-0.16%
2009-07-22	12.84	12.82	12.84	12.84	12.90	235,000	3,025,500	12.875	4.243	4.236	4.243	4.243	4.263	711,155	4.2543	0.00%
2009-07-21	12.84	12.82	12.84	12.78	12.98	2,649,140	33,915,630	12.803	4.243	4.236	4.243	4.223	4.289	8,016,811	4.2306	0.16%
2009-07-20	12.82	12.76	12.82	12.64	12.98	571,000	7,256,940	12.709	4.236	4.217	4.236	4.177	4.289	1,727,957	4.1997	0.47%
2009-07-17	12.76	12.64	12.90	12.60	12.80	5,524,500	71,261,370	12.899	4.217	4.177	4.263	4.164	4.230	16,718,207	4.2625	1.92%
2009-07-16	12.52	12.52	12.76	12.52	13.00	31,500	404,960	12.856	4.137	4.137	4.217	4.137	4.296	95,325	4.2482	-2.19%
2009-07-15	12.80	12.70	12.80	12.50	13.00	330,000	4,260,980	12.912	4.230	4.197	4.230	4.131	4.296	998,644	4.2668	-0.62%
2009-07-14	12.88	12.28	12.98	12.50	12.98	28,000	356,490	12.732	4.256	4.058	4.289	4.131	4.289	84,733	4.2072	1.42%
2009-07-13	12.70	12.70	13.00	12.70	12.70	2,500	31,750	12.700	4.197	4.197	4.296	4.197	4.197	7,565	4.1967	-1.55%
2009-07-10	12.90	12.80	12.90	12.80	13.00	12,000	153,890	12.824	4.263	4.230	4.263	4.230	4.296	36,314	4.2377	0.62%
2009-07-09	12.82	12.70	12.82	12.70	12.90	580,500	7,431,760	12.802	4.236	4.197	4.236	4.197	4.263	1,756,705	4.2305	0.16%
2009-07-08	12.80	12.74	12.80	12.70	12.94	61,000	783,170	12.839	4.230	4.210	4.230	4.197	4.276	184,598	4.2426	0.00%
2009-07-07	12.80	12.78	13.00	12.80	12.80	43,161	552,439	12.800	4.230	4.223	4.296	4.230	4.230	130,614	4.2296	0.63%
2009-07-06	12.72	12.72	12.90	12.66	12.98	193,500	2,466,492	12.747	4.203	4.203	4.263	4.183	4.289	585,568	4.2121	-1.70%
2009-07-03	12.94	12.84	12.94	12.84	13.00	46,000	595,340	12.942	4.276	4.243	4.276	4.243	4.296	139,205	4.2767	1.57%
2009-07-02	12.74	12.64	12.76	12.28	13.00	73,839	936,592	12.684	4.210	4.177	4.217	4.058	4.296	223,451	4.1915	1.92%
2009-06-30	12.50	-	12.46	12.50	13.30	341,000	4,402,000	12.909	4.131	-	4.117	4.131	4.395	1,031,932	4.2658	-3.85%
2009-06-29	13.00	12.96	13.00	13.00	13.40	475,500	6,275,310	13.197	4.296	4.283	4.296	4.296	4.428	1,438,955	4.3610	-0.91%
2009-06-26	13.12	13.04	13.12	13.04	13.42	502,500	6,631,395	13.197	4.335	4.309	4.335	4.309	4.435	1,520,662	4.3609	0.61%
2009-06-25	13.04	13.04	13.18	12.60	13.40	1,143,501	15,075,938	13.184	4.309	4.309	4.355	4.164	4.428	3,460,455	4.3566	3.49%
2009-06-24	12.60	12.54	12.70	12.12	12.80	305,000	3,811,700	12.497	4.164	4.144	4.197	4.005	4.230	922,989	4.1297	3.96%
2009-06-23	12.12	12.00	12.12	12.00	12.30	226,000	2,732,530	12.091	4.005	3.965	4.005	3.965	4.065	683,920	3.9954	-0.49%
2009-06-22	12.18	12.02	12.18	11.50	12.24	235,500	2,816,330	11.959	4.025	3.972	4.025	3.800	4.045	712,669	3.9518	2.87%
2009-06-19	11.84	11.84	12.00	11.50	12.20	625,000	7,339,820	11.744	3.913	3.913	3.965	3.800	4.031	1,891,371	3.8807	2.96%
2009-06-18	11.50	11.20	11.70	11.20	12.00	587,500	6,846,200	11.653	3.800	3.701	3.866	3.701	3.965	1,777,889	3.8507	-2.54%
2009-06-17	11.80	11.38	11.80	11.16	11.82	496,000	5,772,040	11.637	3.899	3.760	3.899	3.688	3.906	1,500,992	3.8455	0.68%
2009-06-16	11.72	11.72	11.80	11.70	11.84	589,500	6,960,980	11.808	3.873	3.873	3.899	3.866	3.913	1,783,941	3.9020	-1.84%
2009-06-15	11.94	11.94	12.00	11.82	12.04	236,500	2,824,563	11.943	3.946	3.946	3.965	3.906	3.979	715,695	3.9466	-1.16%
2009-06-12	12.08	12.06	12.10	11.98	12.12	90,000	1,085,560	12.062	3.992	3.985	3.998	3.959	4.005	272,357	3.9858	0.67%
2009-06-11	12.00	11.86	12.10	11.80	12.06	246,500	2,933,060	11.899	3.965	3.919	3.998	3.899	3.985	745,957	3.9319	0.84%
2009-06-10	11.90	11.90	11.98	11.44	11.98	266,000	3,140,550	11.807	3.932	3.932	3.959	3.780	3.959	804,967	3.9015	4.02%
2009-06-09	11.44	11.40	11.48	11.04	11.44	106,000	1,191,910	11.244	3.780	3.767	3.794	3.648	3.780	320,777	3.7157	2.88%
2009-06-08	11.12	11.10	11.48	11.04	11.60	372,500	4,185,210	11.236	3.675	3.668	3.794	3.648	3.833	1,127,257	3.7127	-3.97%
2009-06-05	11.58	11.58	11.80	11.54	11.80	99,500	1,163,680	11.695	3.827	3.827	3.899	3.813	3.899	301,106	3.8647	0.52%
2009-06-04	11.52	11.52	11.70	11.48	11.90	72,000	840,830	11.678	3.807	3.807	3.866	3.794	3.932	217,886	3.8590	-4.00%
2009-06-03	12.00	11.90	12.00	11.58	12.02	56,000	667,110	11.913	3.965	3.932	3.965	3.827	3.972	169,467	3.9365	0.84%
2009-06-02	11.90	11.90	12.08	11.84	12.58	330,000	3,973,890	12.042	3.932	3.932	3.992	3.913	4.157	998,644	3.9793	-7.75%
2009-06-01	12.90	12.90	13.00	12.74	13.88	1,175,000	15,636,500	13.308	4.263	4.263	4.296	4.210	4.587	3,555,777	4.3975	-0.77%
2009-05-29	13.00	13.00	13.16	12.40	13.18	921,146	11,945,996	12.969	4.296	4.296	4.349	4.098	4.355	2,787,566	4.2855	5.18%
2009-05-27	12.36	12.36	12.38	12.34	12.40	334,500	4,135,260	12.363	4.084	4.084	4.091	4.078	4.098	1,012,262	4.0852	1.31%
2009-05-26	12.20	12.02	12.30	12.10	12.30	645,500	7,864,860	12.184	4.031	3.972	4.065	3.998	4.065	1,953,408	4.0262	1.50%
2009-05-25	12.02	12.00	12.02	11.84	12.14	1,065,000	12,783,670	12.003	3.972	3.965	3.972	3.913	4.012	3,222,896	3.9665	-0.66%
2009-05-22	12.10	12.02	12.10	11.92	12.28	683,700	8,221,010	12.024	3.998	3.972	3.998	3.939	4.058	2,069,009	3.9734	1.68%
2009-05-21	11.90	11.80	11.94	11.10	11.94	965,670	11,356,828	11.761	3.932	3.899	3.946	3.668	3.946	2,922,304	3.8863	7.21%
2009-05-20	11.10	11.02	11.22	10.62	11.42	616,500	6,781,330	11.000	3.668	3.642	3.708	3.509	3.774	1,865,648	3.6348	2.21%
2009-05-19	10.86	10.64	10.88	10.60	11.00	185,000	2,001,890	10.821	3.589	3.516	3.595	3.503	3.635	559,846	3.5758	2.45%
2009-05-18	10.60	10.60	10.70	10.50	10.66	111,500	1,182,550	10.606	3.503	3.503	3.536	3.470	3.523	337,421	3.5047	0.00%
2009-05-15	10.60	10.48	10.60	10.36	10.60	246,500	2,584,450	10.485	3.503	3.463	3.503	3.423	3.503	745,957	3.4646	1.73%
2009-05-14	10.42	10.22	10.42	10.00	10.48	728,000	7,527,640	10.340	3.443	3.377	3.443	3.304	3.463	2,203,069	3.4169	-0.57%
2009-05-13	10.48	10.40	10.48	10.40	10.56	109,000	1,143,700	10.493	3.463	3.437	3.463	3.437	3.490	329,855	3.4673	1.16%
2009-05-12	10.36	10.30	10.36	10.30	10.40	115,500	1,192,200	10.322	3.423	3.404	3.423	3.404	3.437	349,525	3.4109	-0.38%
2009-05-11	10.40	10.22	10.40	10.14	10.40	86,500	886,950	10.254	3.437	3.377	3.437	3.351	3.437	261,766	3.3883	-0.76%
2009-05-08	10.48	10.22	10.48	10.00	10.50	401,500	4,126,686	10.278	3.463	3.377	3.463	3.304	3.470	1,215,017	3.3964	2.75%
2009-05-07	10.20	10.12	10.20	9.910	10.30	611,000	6,106,105	9.9936	3.371	3.344	3.371	3.275	3.404	1,849,004	3.3024	3.03%
2009-05-06	9.900	9.840	9.900	9.800	10.06	113,000	1,119,220	9.9046	3.271	3.252	3.271	3.238	3.324	341,960	3.2730	1.23%
2009-05-05	9.780	9.770	9.780	9.780	10.40	244,500	2,412,870	9.8686	3.232	3.228	3.232	3.232	3.437	739,904	3.2611	-3.17%
2009-05-04	10.10	10.00	10.20	9.670	10.20	209,500	2,102,380	10.035	3.338	3.304	3.371	3.195	3.371	633,988	3.3161	3.06%
2009-04-30	10.30	10.26	10.32	10.14	10.48	105,000	1,076,210	10.250	3.238	3.226	3.245	3.188	3.295	333,962	3.2226	3.00%
2009-04-29	10.00	9.950	10.00	9.600	10.10	543,500	5,376,162	9.8917	3.144	3.128	3.144	3.018	3.176	1,728,651	3.1100	2.77%
2009-04-28	9.730	9.730	9.790	9.550	9.900	184,500	1,785,040	9.6750	3.059	3.059	3.078	3.003	3.113	586,819	3.0419	-1.72%
2009-04-27	9.900	9.860	9.990	9.850	10.50	127,500	1,282,775	10.061	3.113	3.100	3.141	3.097	3.301	405,525	3.1632	-5.71%
2009-04-24	10.50	10.50	10.54	10.20	10.52	114,000	1,183,000	10.377	3.301	3.301	3.314	3.207	3.308	362,587	3.2627	0.77%
2009-04-23	10.42	10.32	10.42	10.16	10.90	319,500	3,299,575	10.327	3.276	3.245	3.276	3.194	3.427	1,016,199	3.2470	1.76%
2009-04-22	10.24	10.20	10.22	10.20	10.38	113,000	1,156,570	10.235	3.220	3.207	3.213	3.207	3.264	359,407	3.2180	-0.19%
2009-04-21	10.26	10.20	10.28	10.00	10.62	553,500	5,704,680	10.307	3.226	3.207	3.232	3.144	3.339	1,760,457	3.2405	-0.77%
2009-04-20	10.34	10.34	10.36	9.600	12.00	218,000	2,211,330	10.144	3.251	3.251	3.257	3.018	3.773	693,369	3.1893	8.16%
2009-04-17	9.560	9.470	9.560	9.250	9.680	406,450	3,860,910	9.4991	3.006	2.977	3.006	2.908	3.043	1,292,751	2.9866	1.16%
2009-04-16	9.450	9.250	9.490	9.100	9.550	689,000	6,378,169	9.2571	2.971	2.908	2.984	2.861	3.003	2,191,427	2.9105	5.00%
2009-04-15	9.000	8.950	9.050	8.800	9.120	1,459,000	13,172,105	9.0282	2.830	2.814	2.845	2.767	2.867	4,640,483	2.8385	-1.10%
2009-04-14	9.100	9.090	9.110	8.940	9.500	660,000	6,023,495	9.1265	2.861	2.858	2.864	2.811	2.987	2,099,190	2.8694	-1.30%
2009-04-09	9.220	9.220	9.260	8.750	9.310	1,265,500	11,536,045	9.1158	2.899	2.899	2.911	2.751	2.927	4,025,038	2.8661	5.37%
2009-04-08	8.750	8.740	8.750	8.470	8.750	544,500	4,705,800	8.6424	2.751	2.748	2.751	2.663	2.751	1,731,832	2.7172	3.67%
2009-04-07	8.440	8.410	8.470	8.390	8.730	630,000	5,316,585	8.4390	2.654	2.644	2.663	2.638	2.745	2,003,772	2.6533	0.48%
2009-04-06	8.400	8.370	8.400	8.330	8.520	554,000	4,639,080	8.3738	2.641	2.632	2.641	2.619	2.679	1,762,048	2.6328	0.24%
2009-04-03	8.380	8.400	8.440	8.330	8.440	189,500	1,588,420	8.3822	2.635	2.641	2.654	2.619	2.654	602,722	2.6354	-1.99%
2009-04-02	8.550	8.540	8.550	8.510	8.780	391,000	3,377,482	8.6381	2.688	2.685	2.688	2.676	2.760	1,243,611	2.7159	-2.73%
2009-04-01	8.790	8.510	8.800	8.280	8.900	512,500	4,470,155	8.7223	2.764	2.676	2.767	2.603	2.798	1,630,053	2.7423	7.33%
2009-03-31	8.190	8.190	8.210	8.160	8.390	512,500	4,204,835	8.2046	2.575	2.575	2.581	2.566	2.638	1,630,053	2.5796	-0.24%
2009-03-30	8.210	8.210	8.260	8.190	8.300	166,500	1,368,370	8.2184	2.581	2.581	2.597	2.575	2.610	529,568	2.5839	-1.68%
2009-03-27	8.350	8.280	8.350	8.180	8.390	269,000	2,217,595	8.2438	2.625	2.603	2.625	2.572	2.638	855,579	2.5919	1.83%
2009-03-26	8.200	8.200	8.240	8.170	8.220	485,122	3,978,468	8.2010	2.578	2.578	2.591	2.569	2.584	1,542,975	2.5784	-0.97%
2009-03-25	8.280	8.240	8.280	8.200	8.290	76,500	629,040	8.2227	2.603	2.591	2.603	2.578	2.606	243,315	2.5853	0.98%
2009-03-24	8.200	8.200	8.290	8.150	8.400	1,057,500	8,671,850	8.2003	2.578	2.578	2.606	2.562	2.641	3,363,475	2.5782	-1.20%
2009-03-23	8.300	8.290	8.300	8.300	8.620	979,500	8,217,980	8.3900	2.610	2.606	2.610	2.610	2.710	3,115,389	2.6379	0.61%
2009-03-20	8.250	8.200	8.250	8.200	8.400	998,000	8,249,485	8.2660	2.594	2.578	2.594	2.578	2.641	3,174,230	2.5989	-0.24%
2009-03-19	8.270	8.220	8.270	8.200	8.480	220,500	1,816,780	8.2394	2.600	2.584	2.600	2.578	2.666	701,320	2.5905	0.85%
2009-03-18	8.200	8.200	8.240	8.170	8.270	1,219,000	10,014,812	8.2156	2.578	2.578	2.591	2.569	2.600	3,877,141	2.5830	-0.12%
2009-03-17	8.210	8.210	8.260	8.130	8.300	266,500	2,187,655	8.2088	2.581	2.581	2.597	2.556	2.610	847,628	2.5809	-6.17%
2009-03-16	8.750	8.150	8.690	8.000	8.990	709,500	5,746,477	8.0993	2.751	2.562	2.732	2.515	2.827	2,256,629	2.5465	5.93%
2009-03-13	8.260	8.250	8.280	8.120	8.600	254,000	2,115,330	8.3281	2.597	2.594	2.603	2.553	2.704	807,870	2.6184	1.98%
2009-03-12	8.100	8.080	8.100	8.000	8.130	426,500	3,503,315	8.2141	2.547	2.540	2.547	2.515	2.556	1,356,522	2.5826	-0.61%
2009-03-11	8.150	8.150	8.170	8.100	8.440	417,500	3,460,975	8.2898	2.562	2.562	2.569	2.547	2.654	1,327,897	2.6064	-3.66%
2009-03-10	8.460	8.460	8.480	8.300	8.500	823,100	6,969,475	8.4673	2.660	2.660	2.666	2.610	2.672	2,617,945	2.6622	-0.35%
2009-03-09	8.490	8.490	8.500	8.400	8.530	217,000	1,842,825	8.4923	2.669	2.669	2.672	2.641	2.682	690,188	2.6700	-0.12%
2009-03-06	8.500	8.460	8.500	8.460	8.550	235,500	2,002,920	8.5050	2.672	2.660	2.672	2.660	2.688	749,029	2.6740	0.00%
2009-03-05	8.500	8.360	8.500	8.390	8.600	728,000	6,197,880	8.5136	2.672	2.628	2.672	2.638	2.704	2,315,470	2.6767	-0.12%
2009-03-04	8.510	8.510	8.530	8.400	8.600	628,000	5,333,455	8.4928	2.676	2.676	2.682	2.641	2.704	1,997,411	2.6702	1.31%
2009-03-03	8.400	8.400	8.430	8.400	8.440	70,000	588,160	8.4023	2.641	2.641	2.650	2.641	2.654	222,641	2.6417	-2.33%
2009-03-02	8.600	8.500	8.650	8.540	8.800	1,053,500	9,149,925	8.6853	2.704	2.672	2.720	2.685	2.767	3,350,753	2.7307	-1.15%
2009-02-27	8.700	8.540	8.700	8.200	8.700	478,000	4,056,895	8.4872	2.735	2.685	2.735	2.578	2.735	1,520,323	2.6684	0.93%
2009-02-26	8.620	8.620	8.640	8.200	8.650	1,386,500	11,844,725	8.5429	2.710	2.710	2.716	2.578	2.720	4,409,890	2.6859	7.08%
2009-02-25	8.050	8.050	8.080	7.480	8.100	929,500	7,365,200	7.9238	2.531	2.531	2.540	2.352	2.547	2,956,360	2.4913	7.62%
2009-02-24	7.480	7.480	7.500	7.300	7.500	227,000	1,692,950	7.4579	2.352	2.352	2.358	2.295	2.358	721,994	2.3448	0.40%
2009-02-23	7.450	7.450	7.540	7.300	7.520	385,500	2,876,645	7.4621	2.342	2.342	2.371	2.295	2.364	1,226,118	2.3461	0.54%
2009-02-20	7.410	7.410	7.490	7.340	7.490	251,500	1,863,265	7.4086	2.330	2.330	2.355	2.308	2.355	799,919	2.3293	0.14%
2009-02-19	7.400	7.400	7.480	7.150	7.480	685,606	5,077,769	7.4062	2.327	2.327	2.352	2.248	2.352	2,180,632	2.3286	2.78%
2009-02-18	7.200	7.160	7.220	7.100	7.200	114,000	815,785	7.1560	2.264	2.251	2.270	2.232	2.264	362,587	2.2499	0.42%
2009-02-17	7.170	7.170	7.200	7.170	7.280	48,500	350,075	7.2180	2.254	2.254	2.264	2.254	2.289	154,259	2.2694	0.00%
2009-02-16	7.170	7.160	7.240	7.150	7.240	23,000	165,520	7.1965	2.254	2.251	2.276	2.248	2.276	73,154	2.2626	-0.97%
2009-02-13	7.240	7.160	7.250	7.110	7.240	30,000	216,325	7.2108	2.276	2.251	2.279	2.235	2.276	95,418	2.2671	0.84%
2009-02-12	7.180	7.200	7.250	7.110	7.200	440,100	3,161,615	7.1839	2.257	2.264	2.279	2.235	2.264	1,399,778	2.2587	-0.28%
2009-02-11	7.200	7.160	7.200	7.000	7.200	169,000	1,199,209	7.0959	2.264	2.251	2.264	2.201	2.264	537,520	2.2310	0.28%
2009-02-10	7.180	7.180	7.280	7.020	7.400	289,000	2,073,850	7.1760	2.257	2.257	2.289	2.207	2.327	919,191	2.2562	2.28%
2009-02-09	7.020	7.000	7.020	7.000	7.140	30,200	211,960	7.0185	2.207	2.201	2.207	2.201	2.245	96,054	2.2067	-1.13%
2009-02-06	7.100	7.020	7.150	6.900	7.100	447,000	3,124,340	6.9896	2.232	2.207	2.248	2.169	2.232	1,421,724	2.1976	2.90%
2009-02-05	6.900	6.950	6.960	6.900	7.030	641,500	4,475,700	6.9769	2.169	2.185	2.188	2.169	2.210	2,040,349	2.1936	-1.85%
2009-02-04	7.030	7.030	7.040	6.800	7.200	353,000	2,476,495	7.0156	2.210	2.210	2.213	2.138	2.264	1,122,749	2.2057	3.23%
2009-02-03	6.810	6.810	6.830	6.790	6.850	824,000	5,629,020	6.8313	2.141	2.141	2.147	2.135	2.154	2,620,807	2.1478	0.29%
2009-02-02	6.790	6.710	6.790	6.700	6.790	191,671	1,290,066	6.7306	2.135	2.110	2.135	2.107	2.135	609,627	2.1162	0.59%
2009-01-30	6.750	6.750	6.770	6.690	6.800	929,900	6,375,489	6.8561	2.122	2.122	2.129	2.103	2.138	2,957,632	2.1556	-2.17%
2009-01-29	6.900	6.900	6.980	6.900	7.090	108,500	752,540	6.9359	2.169	2.169	2.195	2.169	2.229	345,094	2.1807	1.92%
2009-01-23	6.770	6.690	6.770	6.500	6.880	298,000	1,992,680	6.6868	2.129	2.103	2.129	2.044	2.163	947,816	2.1024	4.96%
2009-01-22	6.450	6.450	6.600	6.300	6.600	130,500	849,285	6.5079	2.028	2.028	2.075	1.981	2.075	415,067	2.0461	2.71%
2009-01-21	6.280	6.280	6.390	6.280	6.300	136,000	856,560	6.2982	1.974	1.974	2.009	1.974	1.981	432,560	1.9802	-0.32%
2009-01-20	6.300	6.300	6.340	6.300	6.550	137,000	869,630	6.3477	1.981	1.981	1.993	1.981	2.059	435,741	1.9957	-3.82%
2009-01-19	6.550	6.550	6.600	6.500	6.660	34,000	223,845	6.5837	2.059	2.059	2.075	2.044	2.094	108,140	2.0700	-1.50%
2009-01-16	6.650	6.580	6.600	6.270	6.650	8,049,349	50,413,179	6.2630	2.091	2.069	2.075	1.971	2.091	25,601,689	1.9691	6.06%
2009-01-15	6.270	6.260	6.390	6.250	6.330	1,202,500	7,574,375	6.2989	1.971	1.968	2.009	1.965	1.990	3,824,661	1.9804	-5.00%
2009-01-14	6.600	6.500	6.640	6.310	6.600	84,500	544,920	6.4488	2.075	2.044	2.088	1.984	2.075	268,760	2.0275	4.76%
2009-01-13	6.300	6.300	7.000	6.300	6.300	20,500	129,150	6.3000	1.981	1.981	2.201	1.981	1.981	65,202	1.9808	0.00%
2009-01-12	6.300	6.300	6.400	6.200	6.400	55,500	350,665	6.3183	1.981	1.981	2.012	1.949	2.012	176,523	1.9865	-4.26%
2009-01-09	6.580	6.400	6.600	6.450	6.650	278,500	1,825,565	6.5550	2.069	2.012	2.075	2.028	2.091	885,795	2.0609	1.23%
2009-01-08	6.500	6.500	6.580	6.300	6.680	32,000	207,450	6.4828	2.044	2.044	2.069	1.981	2.100	101,779	2.0382	-3.13%
2009-01-07	6.710	6.710	6.820	6.600	6.920	172,500	1,174,960	6.8114	2.110	2.110	2.144	2.075	2.176	548,652	2.1415	-3.31%
2009-01-06	6.940	6.820	6.940	6.650	7.000	5,221,500	33,541,555	6.4237	2.182	2.144	2.182	2.091	2.201	16,607,457	2.0197	4.68%
2009-01-05	6.630	6.530	6.630	6.400	6.800	751,000	4,814,070	6.4102	2.085	2.053	2.085	2.012	2.138	2,388,624	2.0154	4.41%
2009-01-02	6.350	6.300	6.350	6.300	6.350	232,256	1,463,463	6.3011	1.996	1.981	1.996	1.981	1.996	738,711	1.9811	0.79%
2008-12-31	6.300	6.300	6.320	6.300	6.400	129,000	816,470	6.3292	1.981	1.981	1.987	1.981	2.012	410,296	1.9900	0.16%
2008-12-30	6.290	6.290	6.340	6.200	6.350	183,500	1,156,040	6.2999	1.978	1.978	1.993	1.949	1.996	583,638	1.9807	-0.16%
2008-12-29	6.300	6.300	6.400	6.300	6.310	130,500	822,220	6.3005	1.981	1.981	2.012	1.981	1.984	415,067	1.9809	0.00%
2008-12-24	6.300	6.300	6.390	6.250	6.390	125,500	791,550	6.3072	1.981	1.981	2.009	1.965	2.009	399,164	1.9830	0.64%
2008-12-23	6.260	6.260	6.300	6.200	6.300	532,500	3,335,525	6.2639	1.968	1.968	1.981	1.949	1.981	1,693,665	1.9694	-0.63%
2008-12-22	6.300	6.300	6.360	6.220	6.360	651,500	4,109,505	6.3078	1.981	1.981	2.000	1.956	2.000	2,072,155	1.9832	0.00%
2008-12-19	6.300	6.300	6.310	6.290	6.400	971,500	6,146,430	6.3267	1.981	1.981	1.984	1.978	2.012	3,089,944	1.9892	-1.10%
2008-12-18	6.370	6.370	6.450	6.310	6.470	97,500	624,560	6.4057	2.003	2.003	2.028	1.984	2.034	310,108	2.0140	-1.09%
2008-12-17	6.440	6.390	6.480	6.320	6.490	72,500	465,815	6.4250	2.025	2.009	2.037	1.987	2.041	230,593	2.0201	2.22%
2008-12-16	6.300	6.300	6.310	6.250	6.480	155,500	983,935	6.3276	1.981	1.981	1.984	1.965	2.037	494,582	1.9894	-0.16%
2008-12-15	6.310	6.310	6.500	6.300	6.350	488,000	3,077,565	6.3065	1.984	1.984	2.044	1.981	1.996	1,552,129	1.9828	0.16%
2008-12-12	6.300	6.300	6.310	6.240	6.500	386,000	2,421,645	6.2737	1.981	1.981	1.984	1.962	2.044	1,227,708	1.9725	-3.08%
2008-12-11	6.500	6.410	6.500	6.240	6.500	1,547,000	9,875,750	6.3838	2.044	2.015	2.044	1.962	2.044	4,920,375	2.0071	2.69%
2008-12-10	6.330	6.300	6.340	6.200	6.360	364,500	2,296,350	6.3000	1.990	1.981	1.993	1.949	2.000	1,159,326	1.9808	1.61%
2008-12-09	6.230	6.220	6.250	6.200	6.260	171,000	1,062,575	6.2139	1.959	1.956	1.965	1.949	1.968	543,881	1.9537	0.81%
2008-12-08	6.180	6.180	6.200	6.160	6.470	400,880	2,486,098	6.2016	1.943	1.943	1.949	1.937	2.034	1,275,035	1.9498	0.16%
2008-12-05	6.170	6.170	6.250	6.050	6.330	1,417,500	8,783,160	6.1962	1.940	1.940	1.965	1.902	1.990	4,508,488	1.9481	1.65%
2008-12-04	6.070	6.000	6.070	5.980	6.200	988,500	6,014,480	6.0845	1.908	1.886	1.908	1.880	1.949	3,144,014	1.9130	0.66%
2008-12-03	6.030	6.010	6.030	5.950	6.130	1,391,000	8,359,955	6.0100	1.896	1.890	1.896	1.871	1.927	4,424,202	1.8896	-0.33%
2008-12-02	6.050	5.980	6.050	5.800	6.390	915,000	5,526,695	6.0401	1.902	1.880	1.902	1.824	2.009	2,910,241	1.8991	-5.32%
2008-12-01	6.390	6.390	6.590	6.300	6.730	219,173	1,467,434	6.6953	2.009	2.009	2.072	1.981	2.116	697,100	2.1051	4.41%
2008-11-28	6.120	6.100	6.120	6.120	6.440	889,000	5,619,140	6.3207	1.924	1.918	1.924	1.924	2.025	2,827,546	1.9873	-3.62%
2008-11-27	6.350	6.350	6.360	6.350	6.420	85,500	545,980	6.3857	1.996	1.996	2.000	1.996	2.018	271,941	2.0077	0.00%
2008-11-26	6.350	6.200	6.330	6.200	6.680	1,281,500	8,234,530	6.4257	1.996	1.949	1.990	1.949	2.100	4,075,928	2.0203	-0.47%
2008-11-25	6.380	6.400	6.410	6.380	6.700	127,500	820,260	6.4334	2.006	2.012	2.015	2.006	2.107	405,525	2.0227	-1.39%
2008-11-24	6.470	6.360	6.470	6.380	6.500	723,500	4,659,025	6.4396	2.034	2.000	2.034	2.006	2.044	2,301,158	2.0246	-1.97%
2008-11-21	6.600	6.600	6.650	6.380	6.620	1,118,500	7,254,650	6.4861	2.075	2.075	2.091	2.006	2.081	3,557,491	2.0393	0.30%
2008-11-20	6.580	6.500	6.580	6.580	7.000	34,500	235,980	6.8400	2.069	2.044	2.069	2.069	2.201	109,730	2.1505	-3.24%
2008-11-19	6.800	6.800	6.970	6.800	7.020	39,000	267,760	6.8656	2.138	2.138	2.191	2.138	2.207	124,043	2.1586	-2.86%
2008-11-18	7.000	7.000	9.640	6.800	7.000	40,500	278,230	6.8699	2.201	2.201	3.031	2.138	2.201	128,814	2.1599	2.19%
2008-11-17	6.850	6.850	7.000	6.850	7.000	25,500	177,175	6.9480	2.154	2.154	2.201	2.154	2.201	81,105	2.1845	-2.14%
2008-11-14	7.000	7.000	7.200	7.000	7.000	40,000	280,000	7.0000	2.201	2.201	2.264	2.201	2.201	127,224	2.2008	4.48%
2008-11-13	6.700	6.600	6.800	6.700	6.800	26,500	178,760	6.7457	2.107	2.075	2.138	2.107	2.138	84,286	2.1209	-0.74%
2008-11-12	6.750	6.750	7.000	6.750	7.200	374,000	2,583,305	6.9072	2.122	2.122	2.201	2.122	2.264	1,189,541	2.1717	-2.03%
2008-11-11	6.890	6.780	6.900	6.750	7.000	733,000	5,066,880	6.9125	2.166	2.132	2.169	2.122	2.201	2,331,373	2.1733	-0.14%
2008-11-10	6.900	6.800	6.920	6.800	6.950	391,500	2,701,850	6.9013	2.169	2.138	2.176	2.138	2.185	1,245,201	2.1698	1.47%
2008-11-07	6.800	6.700	6.850	6.690	6.830	419,500	2,838,990	6.7676	2.138	2.107	2.154	2.103	2.147	1,334,258	2.1278	0.00%
2008-11-06	6.800	6.800	6.830	6.800	6.900	909,000	6,203,395	6.8244	2.138	2.138	2.147	2.138	2.169	2,891,157	2.1456	-1.45%
2008-11-05	6.900	6.890	6.900	6.840	7.000	561,500	3,877,345	6.9053	2.169	2.166	2.169	2.151	2.201	1,785,902	2.1711	0.88%
2008-11-04	6.840	6.840	6.850	6.680	6.900	1,628,500	11,010,640	6.7612	2.151	2.151	2.154	2.100	2.169	5,179,593	2.1258	2.09%
2008-11-03	6.700	6.670	6.700	6.530	6.720	219,000	1,458,245	6.6587	2.107	2.097	2.107	2.053	2.113	696,549	2.0935	3.08%
2008-10-31	6.500	6.470	6.500	6.410	6.910	799,000	5,192,380	6.4986	2.044	2.034	2.044	2.015	2.173	2,541,292	2.0432	0.00%
2008-10-30	6.500	6.450	6.500	6.460	6.580	1,232,500	8,011,600	6.5003	2.044	2.028	2.044	2.031	2.069	3,920,079	2.0437	0.15%
2008-10-29	6.490	6.490	6.500	6.200	6.980	481,000	3,161,160	6.5721	2.041	2.041	2.044	1.949	2.195	1,529,864	2.0663	-0.15%
2008-10-28	6.500	6.500	6.570	5.800	6.800	348,500	2,240,665	6.4295	2.044	2.044	2.066	1.824	2.138	1,108,436	2.0215	12.07%
2008-10-27	5.800	5.800	5.900	5.800	6.200	161,000	959,765	5.9613	1.824	1.824	1.855	1.824	1.949	512,075	1.8743	-3.33%
2008-10-24	6.000	5.930	6.000	5.900	6.590	1,284,000	7,952,725	6.1937	1.886	1.864	1.886	1.855	2.072	4,083,879	1.9473	-5.51%
2008-10-23	6.350	6.350	6.400	6.250	6.700	973,500	6,241,725	6.4116	1.996	1.996	2.012	1.965	2.107	3,096,306	2.0159	-3.79%
2008-10-22	6.600	6.400	6.600	6.500	7.000	732,000	4,884,740	6.6731	2.075	2.012	2.075	2.044	2.201	2,328,193	2.0981	-8.33%
2008-10-21	7.200	7.200	7.250	6.980	7.260	555,000	3,938,605	7.0966	2.264	2.264	2.279	2.195	2.283	1,765,228	2.2312	0.00%
2008-10-20	7.200	7.180	7.240	7.100	7.200	121,500	866,860	7.1347	2.264	2.257	2.276	2.232	2.264	386,442	2.2432	2.27%
2008-10-17	7.040	7.040	7.700	6.920	7.800	3,006,500	21,033,025	6.9959	2.213	2.213	2.421	2.176	2.452	9,562,448	2.1995	1.15%
2008-10-16	6.960	6.960	7.500	6.710	7.200	1,143,500	7,889,715	6.8996	2.188	2.188	2.358	2.110	2.264	3,637,006	2.1693	-5.56%
2008-10-15	7.370	7.280	7.370	7.270	7.600	1,747,000	12,876,055	7.3704	2.317	2.289	2.317	2.286	2.389	5,556,493	2.3173	-1.73%
2008-10-14	7.500	7.000	7.500	7.290	7.580	3,884,500	28,694,260	7.3869	2.358	2.201	2.358	2.292	2.383	12,355,007	2.3225	-1.32%
2008-10-13	7.600	7.000	7.600	6.930	7.600	947,000	6,622,805	6.9935	2.389	2.201	2.389	2.179	2.389	3,012,020	2.1988	8.57%
2008-10-10	7.000	6.700	7.000	6.200	7.000	3,103,500	20,568,965	6.6277	2.201	2.107	2.201	1.949	2.201	9,870,965	2.0838	2.04%
2008-10-09	6.860	6.860	6.900	6.710	6.980	1,936,000	13,338,484	6.8897	2.157	2.157	2.169	2.110	2.195	6,157,625	2.1662	0.73%
2008-10-08	6.810	6.810	6.820	6.600	7.600	4,069,000	28,213,510	6.9338	2.141	2.141	2.144	2.075	2.389	12,941,826	2.1800	-9.20%
2008-10-06	7.500	7.450	7.500	7.420	7.890	517,500	3,890,520	7.5179	2.358	2.342	2.358	2.333	2.481	1,645,956	2.3637	-4.46%
2008-10-03	7.850	7.300	7.850	7.500	8.350	839,000	6,563,880	7.8235	2.468	2.295	2.468	2.358	2.625	2,668,516	2.4597	-3.21%
2008-10-02	8.110	8.100	8.190	8.080	8.600	1,225,200	10,105,380	8.2479	2.550	2.547	2.575	2.540	2.704	3,896,860	2.5932	-2.29%
2008-09-30	8.300	8.500	8.610	8.300	8.610	595,500	5,090,965	8.5491	2.610	2.672	2.707	2.610	2.707	1,894,042	2.6879	-3.49%
2008-09-29	8.600	8.480	8.600	8.490	8.630	507,500	4,353,145	8.5776	2.704	2.666	2.704	2.669	2.713	1,614,150	2.6969	0.00%
2008-09-26	8.600	8.530	8.700	8.510	8.600	165,500	1,414,595	8.5474	2.704	2.682	2.735	2.676	2.704	526,388	2.6874	0.82%
2008-09-25	8.530	8.500	8.550	8.500	8.650	230,500	1,978,435	8.5832	2.682	2.672	2.688	2.672	2.720	733,126	2.6986	-0.58%
2008-09-24	8.580	8.580	8.670	8.480	8.690	2,123,000	18,260,930	8.6015	2.698	2.698	2.726	2.666	2.732	6,752,395	2.7044	1.06%
2008-09-23	8.490	8.480	8.490	8.300	9.020	2,147,500	18,554,255	8.6399	2.669	2.666	2.669	2.610	2.836	6,830,320	2.7165	-2.97%
2008-09-22	8.750	8.700	8.750	8.600	9.000	1,917,000	16,725,910	8.7250	2.751	2.735	2.751	2.704	2.830	6,097,193	2.7432	0.57%
2008-09-19	8.700	8.700	8.750	8.500	9.300	3,643,000	32,016,197	8.7884	2.735	2.735	2.751	2.672	2.924	11,586,894	2.7631	-3.33%
2008-09-18	9.000	8.600	9.000	8.800	9.240	1,891,000	16,932,895	8.9545	2.830	2.704	2.830	2.767	2.905	6,014,498	2.8153	-2.17%
2008-09-17	9.200	9.200	9.320	8.980	10.36	1,382,500	12,900,390	9.3312	2.893	2.893	2.930	2.823	3.257	4,397,167	2.9338	-5.64%
2008-09-16	9.750	9.710	9.800	9.510	9.900	208,500	2,028,975	9.7313	3.065	3.053	3.081	2.990	3.113	663,153	3.0596	-2.50%
2008-09-12	10.00	10.00	10.04	9.800	10.20	859,000	8,563,910	9.9696	3.144	3.144	3.157	3.081	3.207	2,732,128	3.1345	0.00%
2008-09-11	10.00	9.980	10.16	9.960	10.70	1,342,000	13,664,170	10.182	3.144	3.138	3.194	3.131	3.364	4,268,353	3.2013	-4.76%
2008-09-10	10.50	10.50	10.54	10.50	11.00	301,500	3,217,380	10.671	3.301	3.301	3.314	3.301	3.458	958,948	3.3551	-5.41%
2008-09-09	11.10	11.00	11.10	11.10	11.46	612,500	6,862,950	11.205	3.490	3.458	3.490	3.490	3.603	1,948,112	3.5229	-2.63%
2008-09-08	11.40	11.40	11.44	11.32	11.76	954,000	10,934,170	11.461	3.584	3.584	3.597	3.559	3.697	3,034,284	3.6035	-0.35%
2008-09-05	11.44	11.38	11.44	11.34	11.44	319,000	3,638,200	11.405	3.597	3.578	3.597	3.565	3.597	1,014,609	3.5858	-0.52%
2008-09-04	11.50	11.34	11.50	11.24	12.00	270,854	3,118,541	11.514	3.616	3.565	3.616	3.534	3.773	861,476	3.6200	-4.96%
2008-09-03	12.10	12.02	12.14	12.10	12.10	25,000	302,500	12.100	3.804	3.779	3.817	3.804	3.804	79,515	3.8043	-0.82%
2008-09-02	12.20	12.08	12.26	12.16	12.28	338,000	4,135,380	12.235	3.836	3.798	3.855	3.823	3.861	1,075,040	3.8467	-0.65%
2008-09-01	12.28	12.10	12.28	12.00	12.46	197,000	2,424,730	12.308	3.861	3.804	3.861	3.773	3.918	626,576	3.8698	1.15%
2008-08-29	12.44	12.40	12.44	12.36	12.76	1,300,500	16,371,540	12.589	3.817	3.805	3.817	3.792	3.915	4,238,575	3.8625	0.32%
2008-08-28	12.40	12.40	12.60	-	-	0	0	-	3.805	3.805	3.866	-	-	0	-	0.00%
2008-08-27	12.40	12.40	12.48	12.38	12.60	354,500	4,427,680	12.490	3.805	3.805	3.829	3.798	3.866	1,155,383	3.8322	-1.12%
2008-08-26	12.54	12.52	12.54	12.50	12.74	846,000	10,653,370	12.593	3.848	3.841	3.848	3.835	3.909	2,757,274	3.8637	-1.72%
2008-08-25	12.76	12.70	12.82	12.74	12.90	223,000	2,861,560	12.832	3.915	3.897	3.933	3.909	3.958	726,799	3.9372	-1.09%
2008-08-21	12.90	12.80	12.90	12.90	13.10	249,500	3,242,810	12.997	3.958	3.927	3.958	3.958	4.019	813,168	3.9879	-2.57%
2008-08-20	13.24	13.00	13.30	13.24	13.50	314,000	4,196,010	13.363	4.062	3.989	4.081	4.062	4.142	1,023,385	4.1001	-1.19%
2008-08-19	13.40	13.40	13.42	13.38	13.50	213,500	2,861,480	13.403	4.111	4.111	4.118	4.105	4.142	695,837	4.1123	-0.59%
2008-08-18	13.48	13.40	13.48	13.40	13.74	152,500	2,056,230	13.484	4.136	4.111	4.136	4.111	4.216	497,026	4.1371	-0.15%
2008-08-15	13.50	13.50	13.66	13.50	13.52	472,000	6,372,250	13.501	4.142	4.142	4.191	4.142	4.148	1,538,337	4.1423	-0.15%
2008-08-14	13.52	13.50	13.52	13.52	13.74	681,500	9,252,180	13.576	4.148	4.142	4.148	4.148	4.216	2,221,137	4.1655	-1.02%
2008-08-13	13.66	13.66	13.70	13.64	13.72	1,319,000	17,908,930	13.578	4.191	4.191	4.203	4.185	4.210	4,298,870	4.1660	-0.29%
2008-08-12	13.70	13.68	13.70	13.60	13.74	347,000	4,757,920	13.712	4.203	4.197	4.203	4.173	4.216	1,130,939	4.2071	0.44%
2008-08-11	13.64	13.60	13.68	13.60	13.80	322,500	4,429,840	13.736	4.185	4.173	4.197	4.173	4.234	1,051,088	4.2145	-0.44%
2008-08-08	13.70	13.70	13.78	13.60	13.70	78,500	1,072,420	13.661	4.203	4.203	4.228	4.173	4.203	255,846	4.1917	-0.72%
2008-08-07	13.80	13.68	13.80	13.64	13.80	513,000	7,045,570	13.734	4.234	4.197	4.234	4.185	4.234	1,671,964	4.2139	0.73%
2008-08-05	13.70	13.66	13.70	13.60	13.88	153,500	2,102,590	13.698	4.203	4.191	4.203	4.173	4.259	500,286	4.2028	-1.30%
2008-08-04	13.88	13.84	13.88	13.54	13.90	18,000	246,840	13.713	4.259	4.246	4.259	4.154	4.265	58,665	4.2076	-0.43%
2008-08-01	13.94	13.90	13.94	13.60	14.00	315,000	4,355,690	13.828	4.277	4.265	4.277	4.173	4.296	1,026,645	4.2426	1.31%
2008-07-31	13.76	13.72	13.76	13.66	13.76	148,000	2,032,040	13.730	4.222	4.210	4.222	4.191	4.222	482,360	4.2127	0.73%
2008-07-30	13.66	13.42	13.66	13.38	13.90	1,391,500	18,923,180	13.599	4.191	4.118	4.191	4.105	4.265	4,535,162	4.1725	-0.15%
2008-07-29	13.68	13.64	13.68	13.62	13.76	507,500	6,940,090	13.675	4.197	4.185	4.197	4.179	4.222	1,654,038	4.1958	0.00%
2008-07-28	13.68	13.68	13.72	13.66	13.76	153,500	2,101,660	13.692	4.197	4.197	4.210	4.191	4.222	500,286	4.2009	0.15%
2008-07-25	13.66	13.58	13.64	13.64	13.70	61,500	839,418	13.649	4.191	4.167	4.185	4.185	4.203	200,440	4.1879	0.00%
2008-07-24	13.66	13.66	13.70	13.34	13.72	999,000	13,657,980	13.672	4.191	4.191	4.203	4.093	4.210	3,255,930	4.1948	0.44%
2008-07-23	13.60	13.56	13.60	13.54	13.60	151,000	2,047,504	13.560	4.173	4.161	4.173	4.154	4.173	492,138	4.1604	0.29%
2008-07-22	13.56	13.50	13.56	13.32	13.58	134,500	1,810,890	13.464	4.161	4.142	4.161	4.087	4.167	438,361	4.1310	-0.15%
2008-07-21	13.58	13.30	13.40	13.30	13.70	52,000	697,610	13.416	4.167	4.081	4.111	4.081	4.203	169,478	4.1162	-0.29%
2008-07-18	13.62	13.32	13.62	13.10	13.62	56,000	743,650	13.280	4.179	4.087	4.179	4.019	4.179	182,515	4.0745	-0.58%
2008-07-17	13.70	13.50	13.74	13.60	13.78	1,221,500	16,737,450	13.702	4.203	4.142	4.216	4.173	4.228	3,981,099	4.2042	-0.58%
2008-07-16	13.78	13.50	13.78	13.76	13.88	2,042,500	28,165,250	13.790	4.228	4.142	4.228	4.222	4.259	6,656,894	4.2310	-0.14%
2008-07-15	13.80	13.72	13.80	13.78	14.00	1,574,000	21,722,820	13.801	4.234	4.210	4.234	4.228	4.296	5,129,964	4.2345	-0.43%
2008-07-14	13.86	13.86	13.90	13.50	13.94	203,500	2,821,300	13.864	4.253	4.253	4.265	4.142	4.277	663,245	4.2538	-0.43%
2008-07-11	13.92	13.88	13.92	13.86	13.92	301,500	4,188,830	13.893	4.271	4.259	4.271	4.253	4.271	982,645	4.2628	0.14%
2008-07-10	13.90	13.80	13.88	13.88	13.92	550,500	7,643,760	13.885	4.265	4.234	4.259	4.259	4.271	1,794,184	4.2603	0.14%
2008-07-09	13.88	13.72	13.90	13.78	14.00	1,160,500	16,158,315	13.924	4.259	4.210	4.265	4.228	4.296	3,782,289	4.2721	-0.29%
2008-07-08	13.92	13.86	13.92	13.68	14.00	296,000	4,122,030	13.926	4.271	4.253	4.271	4.197	4.296	964,720	4.2728	1.46%
2008-07-07	13.72	13.64	13.70	13.64	13.74	55,000	754,190	13.713	4.210	4.185	4.203	4.185	4.216	179,255	4.2073	1.03%
2008-07-04	13.58	13.58	13.60	13.54	13.64	232,500	3,157,760	13.582	4.167	4.167	4.173	4.154	4.185	757,761	4.1672	-0.15%
2008-07-03	13.60	13.60	13.70	13.46	13.72	2,809,000	38,754,840	13.797	4.173	4.173	4.203	4.130	4.210	9,155,062	4.2332	-2.72%
2008-07-02	13.98	13.98	14.00	13.98	14.10	3,439,000	48,142,610	13.999	4.289	4.289	4.296	4.289	4.326	11,208,351	4.2952	0.00%
2008-06-30	13.98	13.98	14.00	13.90	14.08	989,500	13,849,670	13.997	4.289	4.289	4.296	4.265	4.320	3,224,968	4.2945	0.58%
2008-06-27	13.90	13.80	13.90	13.90	14.08	993,500	13,857,190	13.948	4.265	4.234	4.265	4.265	4.320	3,238,004	4.2795	-1.28%
2008-06-26	14.08	14.08	14.10	14.02	14.20	304,000	4,289,020	14.109	4.320	4.320	4.326	4.302	4.357	990,793	4.3289	-0.71%
2008-06-25	14.18	14.08	14.18	14.00	14.20	64,500	908,450	14.085	4.351	4.320	4.351	4.296	4.357	210,218	4.3215	0.57%
2008-06-24	14.10	14.00	14.10	14.10	14.22	25,500	360,880	14.152	4.326	4.296	4.326	4.326	4.363	83,109	4.3422	-1.40%
2008-06-23	14.30	14.18	14.34	14.14	14.30	126,500	1,796,070	14.198	4.388	4.351	4.400	4.339	4.388	412,287	4.3564	-0.69%
2008-06-20	14.40	14.30	14.40	14.30	14.50	35,000	503,020	14.372	4.418	4.388	4.418	4.388	4.449	114,072	4.4097	0.70%
2008-06-19	14.30	14.00	14.30	13.74	14.32	4,936,000	69,533,610	14.087	4.388	4.296	4.388	4.216	4.394	16,087,357	4.3223	-0.56%
2008-06-18	14.38	14.30	14.38	14.20	14.48	2,217,000	31,466,100	14.193	4.412	4.388	4.412	4.357	4.443	7,225,622	4.3548	1.13%
2008-06-17	14.22	14.10	14.24	-	-	3,000	42,660	14.220	4.363	4.326	4.369	-	-	9,778	4.3630	0.00%
2008-06-16	14.22	14.20	14.30	14.10	14.30	626,500	8,904,610	14.213	4.363	4.357	4.388	4.326	4.388	2,041,882	4.3610	0.28%
2008-06-13	14.18	14.12	14.18	14.08	14.18	805,430	11,359,579	14.104	4.351	4.332	4.351	4.320	4.351	2,625,049	4.3274	-0.14%
2008-06-12	14.20	14.14	14.28	14.00	14.20	574,500	8,146,110	14.180	4.357	4.339	4.381	4.296	4.357	1,872,404	4.3506	-1.39%
2008-06-11	14.40	14.22	14.40	14.10	14.40	1,896,000	26,923,500	14.200	4.418	4.363	4.418	4.326	4.418	6,179,422	4.3570	2.86%
2008-06-10	14.00	14.00	14.02	13.74	14.02	220,500	3,071,340	13.929	4.296	4.296	4.302	4.216	4.302	718,651	4.2738	-1.96%
2008-06-06	14.28	14.24	14.28	14.18	14.28	1,391,000	19,794,490	14.230	4.381	4.369	4.381	4.351	4.381	4,533,532	4.3662	0.85%
2008-06-05	14.16	14.16	14.22	13.82	14.24	822,500	11,687,376	14.210	4.345	4.345	4.363	4.240	4.369	2,680,683	4.3599	-0.42%
2008-06-04	14.22	14.22	14.28	14.10	14.26	494,500	7,024,660	14.206	4.363	4.363	4.381	4.326	4.375	1,611,669	4.3586	-0.14%
2008-06-03	14.24	14.20	14.28	14.00	14.24	815,500	11,522,440	14.129	4.369	4.357	4.381	4.296	4.369	2,657,869	4.3352	0.99%
2008-06-02	14.10	14.06	14.10	13.40	14.50	1,093,500	15,435,710	14.116	4.326	4.314	4.326	4.111	4.449	3,563,923	4.3311	3.37%
2008-05-30	13.64	13.50	13.64	13.32	13.68	490,500	6,620,050	13.497	4.185	4.142	4.185	4.087	4.197	1,598,632	4.1411	-0.44%
2008-05-29	13.70	13.52	13.70	12.60	13.80	868,000	11,454,530	13.197	4.203	4.148	4.203	3.866	4.234	2,828,976	4.0490	10.48%
2008-05-28	12.40	12.40	12.50	12.40	12.60	665,500	8,265,500	12.420	3.805	3.805	3.835	3.805	3.866	2,168,990	3.8108	-0.16%
2008-05-27	12.42	12.42	12.64	12.12	12.66	803,000	10,068,410	12.539	3.811	3.811	3.878	3.719	3.884	2,617,129	3.8471	-0.64%
2008-05-26	12.50	12.40	12.50	11.80	12.60	240,431	2,928,696	12.181	3.835	3.805	3.835	3.621	3.866	783,610	3.7374	3.65%
2008-05-23	12.06	12.04	12.16	12.00	12.50	489,500	6,056,300	12.372	3.700	3.694	3.731	3.682	3.835	1,595,373	3.7962	-1.79%
2008-05-22	12.28	12.26	12.28	12.24	12.50	248,000	3,051,280	12.304	3.768	3.762	3.768	3.756	3.835	808,279	3.7750	-2.07%
2008-05-21	12.54	12.48	12.56	12.30	12.56	4,946,000	61,827,840	12.501	3.848	3.829	3.854	3.774	3.854	16,119,949	3.8355	1.13%
2008-05-20	12.40	12.32	12.40	12.30	12.64	493,000	6,171,970	12.519	3.805	3.780	3.805	3.774	3.878	1,606,780	3.8412	-1.90%
2008-05-19	12.64	12.62	12.64	12.50	12.78	2,043,631	25,939,096	12.693	3.878	3.872	3.878	3.835	3.921	6,660,580	3.8944	-0.47%
2008-05-16	12.70	12.66	12.72	12.54	12.90	565,500	7,231,320	12.788	3.897	3.884	3.903	3.848	3.958	1,843,071	3.9235	-1.40%
2008-05-15	12.88	12.84	12.86	12.60	13.00	1,501,000	19,335,130	12.882	3.952	3.940	3.946	3.866	3.989	4,892,043	3.9524	3.87%
2008-05-14	12.40	12.26	12.40	12.24	12.50	420,500	5,219,940	12.414	3.805	3.762	3.805	3.756	3.835	1,370,489	3.8088	0.00%
2008-05-13	12.40	12.36	12.40	11.96	12.48	485,860	5,976,140	12.300	3.805	3.792	3.805	3.670	3.829	1,583,510	3.7740	4.38%
2008-05-09	11.88	11.80	11.88	11.54	11.96	373,500	4,418,970	11.831	3.645	3.621	3.645	3.541	3.670	1,217,307	3.6301	4.76%
2008-05-08	11.34	11.34	11.48	11.14	11.50	401,000	4,551,950	11.352	3.479	3.479	3.522	3.418	3.528	1,306,935	3.4829	0.53%
2008-05-07	11.28	11.14	11.28	11.08	11.50	497,500	5,575,260	11.207	3.461	3.418	3.461	3.400	3.528	1,621,447	3.4384	1.44%
2008-05-06	11.12	11.12	11.28	11.04	11.80	454,000	5,094,990	11.222	3.412	3.412	3.461	3.387	3.621	1,479,672	3.4433	-3.47%
2008-05-05	11.52	11.38	11.50	11.36	11.70	216,500	2,493,780	11.519	3.535	3.492	3.528	3.486	3.590	705,614	3.5342	-0.35%
2008-05-02	11.56	11.50	11.56	11.26	11.78	3,107,500	35,270,520	11.350	3.547	3.528	3.547	3.455	3.614	10,127,930	3.4825	0.00%
2008-04-30	11.56	11.40	11.56	11.30	12.24	581,500	6,749,300	11.607	3.547	3.498	3.547	3.467	3.756	1,895,218	3.5612	-3.34%
2008-04-29	12.56	12.50	12.56	12.08	12.68	383,000	4,810,470	12.560	3.670	3.652	3.670	3.529	3.705	1,310,892	3.6696	3.46%
2008-04-28	12.14	12.14	12.22	12.10	12.42	667,500	8,167,840	12.237	3.547	3.547	3.570	3.535	3.629	2,284,648	3.5751	-2.10%
2008-04-25	12.40	12.34	12.40	12.10	12.58	357,500	4,419,020	12.361	3.623	3.605	3.623	3.535	3.675	1,223,613	3.6115	2.48%
2008-04-24	12.10	12.08	12.18	12.00	12.20	244,500	2,964,620	12.125	3.535	3.529	3.559	3.506	3.564	836,849	3.5426	1.17%
2008-04-23	11.96	12.00	12.18	11.90	12.30	978,500	11,740,810	11.999	3.494	3.506	3.559	3.477	3.594	3,349,106	3.5057	-1.16%
2008-04-22	12.10	12.10	12.16	11.90	12.40	1,031,500	12,543,660	12.161	3.535	3.535	3.553	3.477	3.623	3,530,508	3.5529	-3.20%
2008-04-21	12.50	12.46	12.50	12.16	12.56	411,500	5,110,140	12.418	3.652	3.640	3.652	3.553	3.670	1,408,438	3.6282	0.00%
2008-04-18	12.50	12.32	12.50	10.94	12.72	718,500	9,007,950	12.537	3.652	3.600	3.652	3.196	3.716	2,459,205	3.6630	-2.04%
2008-04-17	12.76	12.76	12.82	12.54	13.00	179,500	2,289,330	12.754	3.728	3.728	3.746	3.664	3.798	614,373	3.7263	-0.31%
2008-04-16	12.80	12.80	12.84	12.76	12.86	794,500	10,179,510	12.813	3.740	3.740	3.751	3.728	3.757	2,719,330	3.7434	0.31%
2008-04-15	12.76	12.74	12.76	12.70	13.14	180,000	2,300,300	12.779	3.728	3.722	3.728	3.711	3.839	616,085	3.7337	0.31%
2008-04-14	12.72	12.72	12.80	11.90	13.10	480,500	6,111,860	12.720	3.716	3.716	3.740	3.477	3.827	1,644,604	3.7163	-3.64%
2008-04-11	13.20	13.04	13.30	13.18	13.20	6,000	79,190	13.198	3.857	3.810	3.886	3.851	3.857	20,536	3.8561	1.54%
2008-04-10	13.00	13.00	13.20	12.82	13.20	2,322,500	30,189,890	12.999	3.798	3.798	3.857	3.746	3.857	7,949,206	3.7978	-1.52%
2008-04-09	13.20	13.10	13.20	12.92	13.20	245,714	3,195,729	13.006	3.857	3.827	3.857	3.775	3.857	841,004	3.7999	0.15%
2008-04-08	13.18	13.02	13.18	13.00	13.40	661,500	8,785,550	13.281	3.851	3.804	3.851	3.798	3.915	2,264,112	3.8804	-3.80%
2008-04-07	13.70	13.56	13.70	13.22	13.78	152,000	2,057,350	13.535	4.003	3.962	4.003	3.862	4.026	520,249	3.9545	3.01%
2008-04-03	13.30	13.22	13.30	13.08	13.46	546,000	7,189,150	13.167	3.886	3.862	3.886	3.822	3.933	1,868,791	3.8470	1.68%
2008-04-02	13.08	13.00	13.10	12.84	13.98	280,500	3,767,271	13.431	3.822	3.798	3.827	3.751	4.085	960,066	3.9240	-6.44%
2008-04-01	13.98	13.76	13.78	13.32	17.98	10,269,500	140,135,380	13.646	4.085	4.020	4.026	3.892	5.253	35,149,351	3.9869	3.71%
2008-03-31	13.48	13.14	13.48	13.08	14.20	330,000	4,376,280	13.262	3.938	3.839	3.938	3.822	4.149	1,129,489	3.8746	-2.32%
2008-03-28	13.80	13.72	13.80	13.24	13.88	352,000	4,795,810	13.625	4.032	4.009	4.032	3.868	4.055	1,204,788	3.9806	0.58%
2008-03-27	13.72	13.30	13.70	13.30	13.80	384,500	5,251,959	13.659	4.009	3.886	4.003	3.886	4.032	1,316,026	3.9908	0.29%
2008-03-26	13.68	13.38	13.68	13.50	13.96	31,500	435,170	13.815	3.997	3.909	3.997	3.944	4.079	107,815	4.0363	-1.87%
2008-03-25	13.94	13.94	13.96	12.98	13.94	106,000	1,401,280	13.220	4.073	4.073	4.079	3.792	4.073	362,806	3.8623	7.40%
2008-03-20	12.98	12.86	12.98	12.80	13.00	71,500	921,190	12.884	3.792	3.757	3.792	3.740	3.798	244,723	3.7642	-1.82%
2008-03-19	13.22	13.22	13.30	13.00	13.28	78,500	1,035,480	13.191	3.862	3.862	3.886	3.798	3.880	268,681	3.8539	0.30%
2008-03-18	13.18	13.00	13.18	12.84	13.40	52,500	683,000	13.010	3.851	3.798	3.851	3.751	3.915	179,691	3.8010	-3.80%
2008-03-17	13.70	13.36	13.80	13.00	13.80	66,500	882,260	13.267	4.003	3.903	4.032	3.798	4.032	227,609	3.8762	2.24%
2008-03-14	13.40	13.32	13.48	13.40	13.82	13,000	178,530	13.733	3.915	3.892	3.938	3.915	4.038	44,495	4.0124	-2.19%
2008-03-13	13.70	13.40	13.70	13.20	13.90	123,500	1,696,340	13.736	4.003	3.915	4.003	3.857	4.061	422,703	4.0131	0.74%
2008-03-12	13.60	13.60	13.64	13.60	13.70	16,500	225,310	13.655	3.973	3.973	3.985	3.973	4.003	56,474	3.9896	0.00%
2008-03-11	13.60	13.26	13.60	13.20	13.60	10,000	133,260	13.326	3.973	3.874	3.973	3.857	3.973	34,227	3.8934	3.19%
2008-03-10	13.18	13.18	13.30	12.92	13.20	22,500	295,480	13.132	3.851	3.851	3.886	3.775	3.857	77,011	3.8369	-4.49%
2008-03-07	13.80	13.80	13.90	12.90	14.04	237,000	3,265,360	13.778	4.032	4.032	4.061	3.769	4.102	811,178	4.0255	3.76%
2008-03-06	13.30	13.24	13.40	12.92	13.32	24,500	324,440	13.242	3.886	3.868	3.915	3.775	3.892	83,856	3.8690	1.22%
2008-03-05	13.14	13.14	13.30	13.00	13.24	16,500	216,530	13.123	3.839	3.839	3.886	3.798	3.868	56,474	3.8341	1.08%
2008-03-04	13.00	12.92	13.18	12.84	13.24	41,500	538,870	12.985	3.798	3.775	3.851	3.751	3.868	142,042	3.7937	0.31%
2008-03-03	12.96	12.86	13.10	12.70	13.10	134,500	1,729,790	12.861	3.786	3.757	3.827	3.711	3.827	460,352	3.7575	-1.07%
2008-02-29	13.10	13.10	13.32	12.92	13.32	149,000	1,953,170	13.109	3.827	3.827	3.892	3.775	3.892	509,981	3.8299	-0.15%
2008-02-28	13.12	13.10	13.14	12.92	13.72	182,500	2,402,850	13.166	3.833	3.827	3.839	3.775	4.009	624,642	3.8468	-1.65%
2008-02-27	13.34	13.20	13.34	13.08	13.50	173,570	2,300,588	13.255	3.898	3.857	3.898	3.822	3.944	594,077	3.8725	0.00%
2008-02-26	13.34	13.22	13.42	13.00	13.92	1,108,000	14,730,360	13.295	3.898	3.862	3.921	3.798	4.067	3,792,344	3.8842	-2.91%
2008-02-25	13.74	13.74	13.88	13.72	14.02	195,000	2,703,690	13.865	4.014	4.014	4.055	4.009	4.096	667,425	4.0509	-1.86%
2008-02-22	14.00	14.00	14.18	13.80	14.14	141,500	1,976,530	13.968	4.090	4.090	4.143	4.032	4.131	484,311	4.0811	-1.41%
2008-02-21	14.20	14.20	14.32	14.10	14.42	2,654,500	37,704,970	14.204	4.149	4.149	4.184	4.120	4.213	9,085,540	4.1500	0.28%
2008-02-20	14.16	14.12	14.48	14.06	15.00	304,500	4,414,320	14.497	4.137	4.125	4.231	4.108	4.383	1,042,210	4.2355	-3.01%
2008-02-19	14.60	14.60	14.92	14.02	15.00	172,500	2,498,200	14.482	4.266	4.266	4.359	4.096	4.383	590,415	4.2313	0.27%
2008-02-18	14.56	14.50	14.58	13.96	14.60	146,500	2,087,460	14.249	4.254	4.236	4.260	4.079	4.266	501,425	4.1631	3.85%
2008-02-15	14.02	14.02	14.10	13.90	14.10	263,000	3,678,350	13.986	4.096	4.096	4.120	4.061	4.120	900,168	4.0863	0.14%
2008-02-14	14.00	14.00	14.10	13.80	14.10	89,500	1,254,920	14.022	4.090	4.090	4.120	4.032	4.120	306,331	4.0966	1.16%
2008-02-13	13.84	13.80	13.98	13.80	13.84	5,500	76,040	13.826	4.044	4.032	4.085	4.032	4.044	18,825	4.0393	0.00%
2008-02-12	13.84	13.64	13.84	13.20	13.86	106,000	1,447,817	13.659	4.044	3.985	4.044	3.857	4.049	362,806	3.9906	2.06%
2008-02-11	13.56	13.54	13.66	13.32	13.98	297,500	4,026,220	13.534	3.962	3.956	3.991	3.892	4.085	1,018,251	3.9541	-3.83%
2008-02-06	14.10	14.10	14.30	13.78	14.50	217,500	3,063,860	14.087	4.120	4.120	4.178	4.026	4.236	744,436	4.1157	-0.98%
2008-02-05	14.24	14.18	14.24	14.10	14.30	33,000	466,800	14.146	4.160	4.143	4.160	4.120	4.178	112,949	4.1328	0.28%
2008-02-04	14.20	14.20	14.26	13.90	14.20	1,206,000	16,916,670	14.027	4.149	4.149	4.166	4.061	4.149	4,127,768	4.0983	2.31%
2008-02-01	13.88	13.80	13.88	13.50	14.40	1,053,000	14,711,478	13.971	4.055	4.032	4.055	3.944	4.207	3,604,096	4.0819	-0.86%
2008-01-31	14.00	13.68	14.00	13.58	14.20	459,500	6,420,970	13.974	4.090	3.997	4.090	3.968	4.149	1,572,728	4.0827	-3.45%
2008-01-30	14.50	14.50	14.52	14.30	14.80	51,416	747,057	14.530	4.236	4.236	4.242	4.178	4.324	175,981	4.2451	0.69%
2008-01-29	14.40	14.40	14.66	14.26	14.50	827,500	11,998,100	14.499	4.207	4.207	4.283	4.166	4.236	2,832,279	4.2362	-1.91%
2008-01-28	14.68	14.30	14.68	14.30	14.68	16,000	233,850	14.616	4.289	4.178	4.289	4.178	4.289	54,763	4.2702	0.14%
2008-01-25	14.66	14.52	14.66	14.56	14.76	62,500	916,550	14.665	4.283	4.242	4.283	4.254	4.312	213,918	4.2846	4.12%
2008-01-24	14.08	14.00	14.08	14.08	14.80	197,380	2,840,000	14.389	4.114	4.090	4.114	4.114	4.324	675,571	4.2038	-1.54%
2008-01-23	14.30	14.24	14.30	14.08	15.00	133,000	1,886,090	14.181	4.178	4.160	4.178	4.114	4.383	455,218	4.1433	4.38%
2008-01-22	13.70	13.70	13.78	13.30	15.00	960,000	13,015,850	13.558	4.003	4.003	4.026	3.886	4.383	3,285,786	3.9613	-7.43%
2008-01-21	14.80	14.60	15.00	14.60	15.40	321,500	4,858,210	15.111	4.324	4.266	4.383	4.266	4.499	1,100,396	4.4150	-2.63%
2008-01-18	15.20	15.20	15.50	14.16	15.36	644,000	9,654,007	14.991	4.441	4.441	4.529	4.137	4.488	2,204,215	4.3798	4.25%
2008-01-17	14.58	14.58	14.90	14.04	15.00	439,500	6,318,460	14.377	4.260	4.260	4.353	4.102	4.383	1,504,274	4.2003	-1.49%
2008-01-16	14.80	14.80	14.90	14.80	15.58	643,500	9,582,340	14.891	4.324	4.324	4.353	4.324	4.552	2,202,503	4.3507	-5.01%
2008-01-15	15.58	15.60	15.64	15.22	16.04	1,324,000	20,626,900	15.579	4.552	4.558	4.570	4.447	4.686	4,531,646	4.5517	-2.87%
2008-01-14	16.04	16.04	16.20	15.60	16.80	818,000	13,242,770	16.189	4.686	4.686	4.733	4.558	4.908	2,799,763	4.7300	-5.09%
2008-01-11	16.90	16.90	17.06	16.60	17.04	450,000	7,597,010	16.882	4.938	4.938	4.984	4.850	4.979	1,540,212	4.9324	-0.59%
2008-01-10	17.00	17.00	17.06	16.80	17.20	496,500	8,366,270	16.851	4.967	4.967	4.984	4.908	5.025	1,699,367	4.9232	-0.12%
2008-01-09	17.02	16.98	17.02	16.60	17.02	339,500	5,748,110	16.931	4.973	4.961	4.973	4.850	4.973	1,162,004	4.9467	0.12%
2008-01-08	17.00	16.96	17.00	16.70	17.08	660,500	11,222,800	16.991	4.967	4.955	4.967	4.879	4.990	2,260,689	4.9643	0.00%
2008-01-07	17.00	16.94	17.02	16.82	17.10	1,438,500	24,463,420	17.006	4.967	4.949	4.973	4.914	4.996	4,923,545	4.9687	-2.41%
2008-01-04	17.42	17.42	17.50	17.10	17.54	479,500	8,358,160	17.431	5.090	5.090	5.113	4.996	5.125	1,641,182	5.0928	1.75%
2008-01-03	17.12	17.08	17.14	17.00	17.30	376,500	6,463,080	17.166	5.002	4.990	5.008	4.967	5.054	1,288,644	5.0154	-0.93%
2008-01-02	17.28	17.26	17.28	17.20	17.40	476,349	8,215,443	17.247	5.049	5.043	5.049	5.025	5.084	1,630,397	5.0389	-0.92%
2007-12-31	17.44	17.44	17.50	17.38	17.74	237,600	4,172,120	17.559	5.095	5.095	5.113	5.078	5.183	813,232	5.1303	-1.47%
2007-12-28	17.70	17.70	17.72	17.08	17.74	1,584,000	27,577,630	17.410	5.171	5.171	5.177	4.990	5.183	5,421,547	5.0867	2.55%
2007-12-27	17.26	17.26	17.30	16.82	17.30	1,715,000	29,381,433	17.132	5.043	5.043	5.054	4.914	5.054	5,869,919	5.0054	1.29%
2007-12-24	17.04	17.02	17.04	16.64	17.06	494,500	8,390,970	16.969	4.979	4.973	4.979	4.862	4.984	1,692,522	4.9577	0.24%
2007-12-21	17.00	16.92	17.02	16.88	17.06	918,000	15,610,480	17.005	4.967	4.943	4.973	4.932	4.984	3,142,033	4.9683	-0.23%
2007-12-20	17.04	17.04	17.06	16.62	17.14	839,000	14,280,050	17.020	4.979	4.979	4.984	4.856	5.008	2,871,640	4.9728	2.77%
2007-12-19	16.58	16.58	16.60	16.50	16.70	328,500	5,451,800	16.596	4.844	4.844	4.850	4.821	4.879	1,124,355	4.8488	-1.31%
2007-12-18	16.80	16.70	16.88	16.30	16.80	404,500	6,709,050	16.586	4.908	4.879	4.932	4.762	4.908	1,384,480	4.8459	1.20%
2007-12-17	16.60	16.58	16.60	16.32	16.70	318,500	5,285,120	16.594	4.850	4.844	4.850	4.768	4.879	1,090,128	4.8482	-0.72%
2007-12-14	16.72	16.72	16.74	16.70	16.96	115,000	1,934,870	16.825	4.885	4.885	4.891	4.879	4.955	393,610	4.9157	-1.65%
2007-12-13	17.00	16.90	17.02	16.80	17.02	1,127,000	19,092,300	16.941	4.967	4.938	4.973	4.908	4.973	3,857,376	4.9496	0.59%
2007-12-12	16.90	16.84	16.90	16.70	16.90	149,000	2,510,160	16.847	4.938	4.920	4.938	4.879	4.938	509,981	4.9221	0.00%
2007-12-11	16.90	16.90	16.92	16.88	17.18	938,500	15,868,870	16.909	4.938	4.938	4.943	4.932	5.019	3,212,198	4.9402	-0.12%
2007-12-10	16.92	16.90	16.96	16.70	17.02	1,281,500	21,748,610	16.971	4.943	4.938	4.955	4.879	4.973	4,386,182	4.9584	-0.47%
2007-12-07	17.00	17.00	17.02	16.90	17.10	1,305,000	22,195,450	17.008	4.967	4.967	4.973	4.938	4.996	4,466,615	4.9692	-0.23%
2007-12-06	17.04	17.02	17.04	17.00	17.40	110,500	1,894,880	17.148	4.979	4.973	4.979	4.967	5.084	378,208	5.0102	-0.93%
2007-12-05	17.20	17.14	17.20	16.90	17.20	869,300	14,866,280	17.101	5.025	5.008	5.025	4.938	5.025	2,975,347	4.9965	0.00%
2007-12-04	17.20	17.20	17.24	16.90	17.40	3,125,500	53,186,984	17.017	5.025	5.025	5.037	4.938	5.084	10,697,629	4.9718	1.53%
2007-12-03	16.94	16.94	17.00	16.62	17.10	1,281,000	21,636,414	16.890	4.949	4.949	4.967	4.856	4.996	4,384,470	4.9348	1.56%
2007-11-30	16.68	16.60	16.66	16.02	16.86	895,500	14,915,430	16.656	4.873	4.850	4.868	4.681	4.926	3,065,022	4.8663	4.12%
2007-11-29	16.02	16.00	16.14	15.92	16.20	321,000	5,154,190	16.057	4.681	4.675	4.716	4.651	4.733	1,098,685	4.6912	3.22%
2007-11-28	15.52	15.52	15.62	15.50	15.90	45,000	703,180	15.626	4.534	4.534	4.564	4.529	4.645	154,021	4.5655	0.13%
2007-11-27	15.50	15.50	15.54	15.48	15.90	522,500	8,103,880	15.510	4.529	4.529	4.540	4.523	4.645	1,788,357	4.5315	0.00%
2007-11-26	15.50	15.48	15.54	15.48	15.60	142,500	2,212,540	15.527	4.529	4.523	4.540	4.523	4.558	487,734	4.5364	-2.52%
2007-11-23	15.90	15.60	16.00	14.80	16.50	485,000	7,489,410	15.442	4.645	4.558	4.675	4.324	4.821	1,660,006	4.5117	4.61%
2007-11-22	15.20	15.20	15.24	15.20	15.60	221,500	3,385,540	15.285	4.441	4.441	4.453	4.441	4.558	758,127	4.4657	-2.44%
2007-11-21	15.58	15.58	15.86	15.34	16.20	1,255,500	19,584,970	15.599	4.552	4.552	4.634	4.482	4.733	4,297,192	4.5576	-3.83%
2007-11-20	16.20	16.20	16.26	16.10	16.40	1,342,000	21,852,810	16.284	4.733	4.733	4.751	4.704	4.792	4,593,255	4.7576	-1.22%
2007-11-19	16.40	16.32	16.40	16.30	16.50	486,500	8,019,270	16.484	4.792	4.768	4.792	4.762	4.821	1,665,140	4.8160	0.37%
2007-11-16	16.34	16.34	16.40	16.20	16.50	1,088,500	17,790,940	16.345	4.774	4.774	4.792	4.733	4.821	3,725,602	4.7753	-0.97%
2007-11-15	16.50	16.40	16.50	16.30	16.80	139,200	2,318,106	16.653	4.821	4.792	4.821	4.762	4.908	476,439	4.8655	-0.12%
2007-11-14	16.52	16.50	16.60	16.42	16.68	191,500	3,165,180	16.528	4.827	4.821	4.850	4.797	4.873	655,446	4.8290	1.98%
2007-11-13	16.20	16.20	16.22	16.10	16.50	269,700	4,387,364	16.268	4.733	4.733	4.739	4.704	4.821	923,100	4.7529	-1.82%
2007-11-12	16.50	16.50	16.58	16.42	16.54	401,000	6,612,910	16.491	4.821	4.821	4.844	4.797	4.832	1,372,500	4.8181	-2.71%
2007-11-09	16.96	16.96	16.98	16.50	17.00	526,500	8,896,600	16.898	4.955	4.955	4.961	4.821	4.967	1,802,048	4.9369	-0.24%
2007-11-08	17.00	16.90	17.00	16.50	17.00	729,500	12,309,920	16.875	4.967	4.938	4.967	4.821	4.967	2,496,855	4.9302	0.00%
2007-11-07	17.00	16.98	17.00	16.62	17.08	656,500	11,161,040	17.001	4.967	4.961	4.967	4.856	4.990	2,246,998	4.9671	2.91%
2007-11-06	16.52	16.52	16.60	16.20	17.00	463,500	7,652,490	16.510	4.827	4.827	4.850	4.733	4.967	1,586,418	4.8238	-0.48%
2007-11-05	16.60	16.50	16.70	16.00	17.00	480,000	7,923,410	16.507	4.850	4.821	4.879	4.675	4.967	1,642,893	4.8228	2.47%
2007-11-02	16.20	16.18	16.56	16.18	16.98	894,500	14,765,220	16.507	4.733	4.727	4.838	4.727	4.961	3,061,599	4.8227	-3.91%
2007-11-01	16.86	16.80	16.94	16.62	17.20	680,500	11,480,170	16.870	4.926	4.908	4.949	4.856	5.025	2,329,143	4.9289	-0.82%
2007-10-31	17.00	17.00	17.08	16.62	17.10	663,500	11,277,390	16.997	4.967	4.967	4.990	4.856	4.996	2,270,957	4.9659	2.29%
2007-10-30	16.62	16.66	16.80	16.26	16.80	101,500	1,681,350	16.565	4.856	4.868	4.908	4.751	4.908	347,403	4.8398	-0.24%
2007-10-29	16.66	16.66	16.72	16.60	17.00	136,000	2,280,640	16.769	4.868	4.868	4.885	4.850	4.967	465,486	4.8995	-0.24%
2007-10-26	16.70	16.62	16.70	16.00	17.04	305,500	5,082,750	16.638	4.879	4.856	4.879	4.675	4.979	1,045,633	4.8609	-0.60%
2007-10-25	16.80	16.80	17.00	16.80	17.14	771,500	13,109,570	16.992	4.908	4.908	4.967	4.908	5.008	2,640,608	4.9646	-1.18%
2007-10-24	17.00	17.00	17.02	16.20	17.10	2,059,500	34,839,230	16.916	4.967	4.967	4.973	4.733	4.996	7,049,037	4.9424	4.94%
2007-10-23	16.20	16.14	16.20	15.90	16.60	590,500	9,576,400	16.217	4.733	4.716	4.733	4.645	4.850	2,021,101	4.7382	2.40%
2007-10-22	15.82	15.82	15.84	15.80	16.52	1,202,500	19,622,450	16.318	4.622	4.622	4.628	4.616	4.827	4,115,789	4.7676	-1.74%
2007-10-18	16.10	16.10	16.18	16.04	16.78	998,000	16,413,350	16.446	4.704	4.704	4.727	4.686	4.903	3,415,848	4.8051	-4.17%
2007-10-17	16.80	16.76	16.88	16.60	17.20	1,181,500	19,880,590	16.827	4.908	4.897	4.932	4.850	5.025	4,043,912	4.9162	0.00%
2007-10-16	16.80	16.54	16.80	16.50	17.12	2,255,500	38,377,390	17.015	4.908	4.832	4.908	4.821	5.002	7,719,885	4.9712	-1.41%
2007-10-15	17.04	17.02	17.04	17.02	17.36	1,146,500	19,652,800	17.142	4.979	4.973	4.979	4.973	5.072	3,924,118	5.0082	0.12%
2007-10-12	17.02	17.02	17.10	16.80	17.62	1,480,500	25,315,620	17.099	4.973	4.973	4.996	4.908	5.148	5,067,298	4.9959	-3.95%
2007-10-11	17.72	17.72	18.00	17.60	18.50	990,000	18,013,980	18.196	5.177	5.177	5.259	5.142	5.405	3,388,467	5.3163	-2.74%
2007-10-10	18.22	18.22	18.24	18.02	18.64	660,250	12,104,100	18.333	5.323	5.323	5.329	5.265	5.446	2,259,833	5.3562	-0.33%
2007-10-09	18.28	18.14	18.28	17.90	18.30	1,464,000	26,574,840	18.152	5.341	5.300	5.341	5.230	5.347	5,010,823	5.3035	0.66%
2007-10-08	18.16	18.06	18.16	18.04	18.50	848,000	15,394,500	18.154	5.306	5.277	5.306	5.271	5.405	2,902,444	5.3040	-0.11%
2007-10-05	18.18	18.16	18.18	17.76	18.30	1,104,000	20,084,390	18.192	5.312	5.306	5.312	5.189	5.347	3,778,654	5.3152	1.68%
2007-10-04	17.88	17.74	17.88	17.52	18.50	906,500	16,093,720	17.754	5.224	5.183	5.224	5.119	5.405	3,102,672	5.1871	-3.66%
2007-10-03	18.56	18.40	18.56	18.10	18.80	2,838,000	52,560,172	18.520	5.423	5.376	5.423	5.288	5.493	9,713,604	5.4110	-0.43%
2007-10-02	18.64	18.58	18.64	18.44	18.80	12,035,600	222,995,660	18.528	5.446	5.428	5.446	5.388	5.493	41,194,170	5.4133	6.76%
2007-09-28	17.46	17.48	17.60	16.50	18.18	5,062,000	88,218,500	17.428	5.101	5.107	5.142	4.821	5.312	17,325,675	5.0918	3.56%
2007-09-27	16.86	16.60	16.86	16.28	16.88	1,546,000	25,691,740	16.618	4.926	4.850	4.926	4.756	4.932	5,291,484	4.8553	3.31%
2007-09-25	16.32	16.28	16.32	16.12	16.32	1,375,000	22,320,650	16.233	4.768	4.756	4.768	4.710	4.768	4,706,204	4.7428	-0.12%
2007-09-24	16.34	16.34	16.40	16.12	16.34	2,176,000	35,339,260	16.241	4.774	4.774	4.792	4.710	4.774	7,447,781	4.7449	-0.61%
2007-09-21	16.44	16.44	16.46	16.00	16.70	1,295,000	21,210,320	16.379	4.803	4.803	4.809	4.675	4.879	4,432,388	4.7853	-0.12%
2007-09-20	16.46	16.46	16.48	16.32	16.50	842,500	13,797,850	16.377	4.809	4.809	4.815	4.768	4.821	2,883,619	4.7849	0.86%
2007-09-19	16.32	16.30	16.38	16.08	16.58	570,000	9,319,130	16.349	4.768	4.762	4.786	4.698	4.844	1,950,935	4.7767	-0.49%
2007-09-18	16.40	16.40	16.46	16.30	16.84	437,500	7,206,100	16.471	4.792	4.792	4.809	4.762	4.920	1,497,428	4.8123	-2.38%
2007-09-17	16.80	16.90	16.96	16.70	17.08	1,810,000	30,412,440	16.803	4.908	4.938	4.955	4.879	4.990	6,195,075	4.9091	-1.75%
2007-09-14	17.10	17.04	17.10	16.56	17.10	3,156,000	53,365,980	16.909	4.996	4.979	4.996	4.838	4.996	10,802,021	4.9404	3.64%
2007-09-13	16.50	16.44	16.50	16.38	16.50	572,500	9,425,440	16.464	4.821	4.803	4.821	4.786	4.821	1,959,492	4.8101	0.73%
2007-09-12	16.68	16.68	16.70	16.34	16.70	1,013,000	16,785,390	16.570	4.786	4.786	4.791	4.688	4.791	3,530,690	4.7541	1.96%
2007-09-11	16.36	16.34	16.36	16.20	16.48	531,500	8,691,350	16.353	4.694	4.688	4.694	4.648	4.728	1,852,480	4.6917	0.00%
2007-09-10	16.36	16.40	16.48	16.00	16.58	612,000	10,017,800	16.369	4.694	4.705	4.728	4.591	4.757	2,133,053	4.6965	-0.37%
2007-09-07	16.42	16.36	16.42	16.20	16.50	1,548,500	25,356,430	16.375	4.711	4.694	4.711	4.648	4.734	5,397,111	4.6981	0.49%
2007-09-06	16.34	16.34	16.48	16.00	16.58	2,274,000	37,123,640	16.325	4.688	4.688	4.728	4.591	4.757	7,925,755	4.6839	0.25%
2007-09-05	16.30	16.22	16.30	15.94	16.38	2,663,500	43,047,200	16.162	4.677	4.654	4.677	4.573	4.700	9,283,310	4.6371	3.03%
2007-09-04	15.82	15.82	15.86	15.50	16.00	2,109,500	33,280,160	15.776	4.539	4.539	4.550	4.447	4.591	7,352,410	4.5264	3.13%
2007-09-03	15.34	15.36	15.50	15.34	16.00	1,184,500	18,577,360	15.684	4.401	4.407	4.447	4.401	4.591	4,128,433	4.4999	-3.88%
2007-08-31	15.96	15.96	15.98	15.60	16.00	634,500	10,068,570	15.869	4.579	4.579	4.585	4.476	4.591	2,211,474	4.5529	0.76%
2007-08-30	15.84	15.74	15.86	15.70	15.92	338,500	5,363,310	15.844	4.545	4.516	4.550	4.505	4.568	1,179,801	4.5459	1.54%
2007-08-29	15.60	15.52	15.60	15.20	15.80	189,500	2,949,000	15.562	4.476	4.453	4.476	4.361	4.533	660,480	4.4649	-2.26%
2007-08-28	15.96	15.82	15.96	15.50	16.10	1,542,500	24,634,740	15.971	4.579	4.539	4.579	4.447	4.619	5,376,199	4.5822	-0.37%
2007-08-27	16.02	16.00	16.02	15.78	16.10	2,132,500	34,072,490	15.978	4.596	4.591	4.596	4.527	4.619	7,432,573	4.5842	1.52%
2007-08-24	15.78	15.70	15.80	15.20	15.80	889,120	13,794,728	15.515	4.527	4.505	4.533	4.361	4.533	3,098,921	4.4515	3.82%
2007-08-23	15.20	15.12	15.20	15.00	15.60	471,500	7,155,590	15.176	4.361	4.338	4.361	4.304	4.476	1,643,357	4.3543	2.70%
2007-08-22	14.80	14.80	14.98	14.70	15.12	266,500	3,974,640	14.914	4.246	4.246	4.298	4.218	4.338	928,854	4.2791	-2.12%
2007-08-21	15.12	15.10	15.12	15.04	15.34	1,367,000	20,803,770	15.219	4.338	4.332	4.338	4.315	4.401	4,764,515	4.3664	1.07%
2007-08-20	14.96	14.88	14.96	14.04	14.98	647,000	9,533,770	14.735	4.292	4.269	4.292	4.028	4.298	2,255,041	4.2278	9.20%
2007-08-17	13.70	13.64	13.70	12.70	14.20	2,243,000	30,572,550	13.630	3.931	3.913	3.931	3.644	4.074	7,817,708	3.9107	-5.52%
2007-08-16	14.50	14.40	14.46	14.00	15.20	1,079,000	15,602,530	14.460	4.160	4.132	4.149	4.017	4.361	3,760,725	4.1488	-6.69%
2007-08-15	15.54	15.52	15.60	15.34	15.64	812,000	12,588,320	15.503	4.459	4.453	4.476	4.401	4.487	2,830,129	4.4480	-2.02%
2007-08-14	15.86	15.78	15.86	15.64	15.88	341,000	5,377,100	15.769	4.550	4.527	4.550	4.487	4.556	1,188,515	4.5242	-0.13%
2007-08-13	15.88	15.64	15.90	15.40	15.90	1,549,500	24,153,460	15.588	4.556	4.487	4.562	4.418	4.562	5,400,597	4.4724	2.45%
2007-08-10	15.50	15.46	15.50	15.02	15.74	681,000	10,602,870	15.570	4.447	4.436	4.447	4.309	4.516	2,373,544	4.4671	-3.00%
2007-08-09	15.98	15.98	16.00	14.30	16.70	5,228,500	83,585,898	15.987	4.585	4.585	4.591	4.103	4.791	18,223,310	4.5868	14.47%
2007-08-08	13.96	13.96	13.98	13.60	14.16	3,156,000	43,956,480	13.928	4.005	4.005	4.011	3.902	4.063	10,999,860	3.9961	-0.99%
2007-08-07	14.10	14.00	14.10	13.52	14.64	4,301,000	60,195,410	13.996	4.045	4.017	4.045	3.879	4.200	14,990,620	4.0155	-2.89%
2007-08-06	14.52	14.42	14.60	14.46	14.98	1,702,963	25,063,739	14.718	4.166	4.137	4.189	4.149	4.298	5,935,474	4.2227	-3.20%
2007-08-03	15.00	14.90	15.04	14.64	15.16	919,500	13,701,300	14.901	4.304	4.275	4.315	4.200	4.350	3,204,807	4.2752	1.35%
2007-08-02	14.80	14.70	14.86	14.20	15.18	1,577,500	22,963,410	14.557	4.246	4.218	4.264	4.074	4.355	5,498,187	4.1765	1.23%
2007-08-01	14.62	14.40	14.62	14.40	14.88	2,535,000	37,262,240	14.699	4.195	4.132	4.195	4.132	4.269	8,835,439	4.2174	-1.88%
2007-07-31	14.90	14.86	14.90	14.64	14.96	3,215,500	47,755,650	14.852	4.275	4.264	4.275	4.200	4.292	11,207,240	4.2611	1.92%
2007-07-30	14.62	14.60	14.64	14.60	14.96	1,636,000	24,175,660	14.777	4.195	4.189	4.200	4.189	4.292	5,702,082	4.2398	-1.62%
2007-07-27	14.86	14.82	14.86	14.50	15.48	3,607,500	54,065,420	14.987	4.264	4.252	4.264	4.160	4.441	12,573,509	4.2999	-4.87%
2007-07-26	15.62	15.58	15.62	15.56	15.90	3,158,000	49,656,250	15.724	4.482	4.470	4.482	4.464	4.562	11,006,831	4.5114	-0.64%
2007-07-25	15.72	15.62	15.72	15.56	16.28	3,692,500	58,229,470	15.770	4.510	4.482	4.510	4.464	4.671	12,869,766	4.5245	-2.96%
2007-07-24	16.20	16.10	16.28	16.10	16.42	2,544,000	41,669,150	16.379	4.648	4.619	4.671	4.619	4.711	8,866,807	4.6995	-1.70%
2007-07-23	16.48	16.42	16.48	16.00	16.50	2,301,900	37,593,300	16.331	4.728	4.711	4.728	4.591	4.734	8,022,997	4.6857	3.00%
2007-07-20	16.00	15.94	16.02	15.76	16.20	2,895,000	46,300,040	15.993	4.591	4.573	4.596	4.522	4.648	10,090,176	4.5886	1.65%
2007-07-19	15.74	15.74	15.78	15.54	15.90	2,631,000	41,446,250	15.753	4.516	4.516	4.527	4.459	4.562	9,170,035	4.5197	1.16%
2007-07-18	15.56	15.56	15.58	15.50	15.86	5,341,000	83,406,710	15.616	4.464	4.464	4.470	4.447	4.550	18,615,416	4.4805	-0.51%
2007-07-17	15.64	15.66	15.70	15.60	16.20	2,820,500	44,555,590	15.797	4.487	4.493	4.505	4.476	4.648	9,830,515	4.5324	-3.69%
2007-07-16	16.24	16.24	16.38	16.00	16.68	2,375,500	38,775,360	16.323	4.659	4.659	4.700	4.591	4.786	8,279,521	4.6833	-1.69%
2007-07-13	16.52	16.52	16.58	16.36	16.74	5,017,500	83,438,370	16.630	4.740	4.740	4.757	4.694	4.803	17,487,895	4.7712	0.12%
2007-07-12	16.50	16.44	16.50	16.00	16.78	6,573,975	108,202,378	16.459	4.734	4.717	4.734	4.591	4.814	22,912,802	4.7224	3.13%
2007-07-11	16.00	16.00	16.02	15.50	16.24	10,616,450	167,382,097	15.766	4.591	4.591	4.596	4.447	4.659	37,002,365	4.5236	3.23%
2007-07-10	15.50	15.50	15.52	15.50	16.04	17,821,250	279,276,355	15.671	4.447	4.447	4.453	4.447	4.602	62,113,832	4.4962	-6.85%
2007-07-09	16.64	16.62	16.64	16.40	18.60	17,721,400	304,202,234	17.166	4.774	4.768	4.774	4.705	5.337	61,765,817	4.9251	-9.76%
2007-07-06	18.44	18.42	18.44	15.52	18.48	88,899,940	1,575,656,642	17.724	5.291	5.285	5.291	4.453	5.302	309,850,091	5.0852