NetDragon Websoft Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08288	2007-11-02	2008-06-23	2008-06-24	Docs
HK Main	00777	2008-06-24			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-18	0	7.280	7.280	7.290	7.270	7.510	2,390,000	17,486,750	7.3166	7.280	7.280	7.290	7.270	7.510	2,390,000	7.3166	-3.32%
2026-06-17	0	7.530	7.490	7.530	7.380	7.610	1,910,908	14,296,030	7.4813	7.530	7.490	7.530	7.380	7.610	1,910,908	7.4813	0.53%
2026-06-16	0	7.490	7.470	7.490	7.370	7.750	1,701,636	12,746,004	7.4904	7.490	7.470	7.490	7.370	7.750	1,701,636	7.4904	-2.09%
2026-06-15	0	7.650	7.630	7.650	7.410	7.700	5,223,000	39,686,944	7.5985	7.650	7.630	7.650	7.410	7.700	5,223,000	7.5985	2.96%
2026-06-12	0	7.430	7.430	7.450	7.400	7.610	2,379,500	17,840,155	7.4974	7.430	7.430	7.450	7.400	7.610	2,379,500	7.4974	-1.20%
2026-06-11	0	7.520	7.510	7.520	7.340	7.740	5,608,724	42,115,416	7.5089	7.520	7.510	7.520	7.340	7.740	5,608,724	7.5089	-1.83%
2026-06-10	0	7.660	7.610	7.660	7.250	7.930	6,308,500	47,697,800	7.5609	7.660	7.610	7.660	7.250	7.930	6,308,500	7.5609	-3.16%
2026-06-09	0	7.910	7.850	7.910	7.540	8.020	4,972,500	39,021,540	7.8475	7.910	7.850	7.910	7.540	8.020	4,972,500	7.8475	3.67%
2026-06-08	0	7.630	7.630	7.640	7.420	7.650	1,937,500	14,590,765	7.5307	7.630	7.630	7.640	7.420	7.650	1,937,500	7.5307	-2.80%
2026-06-05	0	7.850	7.840	7.850	7.800	8.160	1,630,239	12,972,739	7.9576	7.850	7.840	7.850	7.800	8.160	1,630,239	7.9576	-3.21%
2026-06-04	0	8.110	8.110	8.120	8.040	8.850	2,570,100	21,024,915	8.1806	8.110	8.110	8.120	8.040	8.850	2,570,100	8.1806	-6.35%
2026-06-03	0	9.160	9.160	9.180	9.100	9.220	1,024,000	9,394,844	9.1747	8.660	8.660	8.679	8.603	8.717	1,083,122	8.6739	-1.51%
2026-06-02	0	9.300	9.290	9.300	9.080	9.310	5,379,400	49,820,862	9.2614	8.792	8.783	8.792	8.584	8.802	5,689,989	8.7559	0.98%
2026-06-01	0	9.210	9.180	9.210	8.900	9.210	2,094,000	19,091,030	9.1170	8.707	8.679	8.707	8.414	8.707	2,214,901	8.6194	4.66%
2026-05-29	0	8.800	8.800	8.830	8.690	8.860	909,000	7,979,837	8.7787	8.320	8.320	8.348	8.216	8.376	961,483	8.2995	1.27%
2026-05-28	0	8.690	8.680	8.690	8.580	8.710	2,000,500	17,257,742	8.6267	8.216	8.206	8.216	8.112	8.235	2,116,002	8.1558	0.23%
2026-05-27	0	8.670	8.660	8.670	8.650	8.840	1,048,000	9,093,407	8.6769	8.197	8.187	8.197	8.178	8.357	1,108,508	8.2033	-1.48%
2026-05-26	0	8.800	8.770	8.800	8.630	8.890	1,255,000	10,974,903	8.7449	8.320	8.291	8.320	8.159	8.405	1,327,460	8.2676	0.69%
2026-05-22	0	8.740	8.710	8.740	8.670	8.800	599,500	5,236,412	8.7346	8.263	8.235	8.263	8.197	8.320	634,113	8.2579	0.92%
2026-05-21	0	8.660	8.650	8.660	8.650	8.920	1,112,550	9,685,155	8.7054	8.187	8.178	8.187	8.178	8.433	1,176,785	8.2302	-1.03%
2026-05-20	0	8.750	8.710	8.750	8.580	8.750	793,100	6,876,076	8.6699	8.272	8.235	8.272	8.112	8.272	838,891	8.1966	1.16%
2026-05-19	0	8.650	8.650	8.670	8.650	8.850	770,500	6,693,442	8.6871	8.178	8.178	8.197	8.178	8.367	814,986	8.2130	-1.14%
2026-05-18	0	8.750	8.710	8.750	8.640	8.990	766,000	6,659,514	8.6939	8.272	8.235	8.272	8.168	8.499	810,226	8.2193	-0.79%
2026-05-15	0	8.820	8.810	8.820	8.800	9.020	1,494,500	13,227,448	8.8508	8.339	8.329	8.339	8.320	8.528	1,580,788	8.3676	-2.22%
2026-05-14	0	9.020	8.990	9.030	8.900	9.060	1,088,500	9,752,771	8.9598	8.528	8.499	8.537	8.414	8.565	1,151,346	8.4708	0.56%
2026-05-13	0	8.970	8.970	8.990	8.920	9.190	681,500	6,119,769	8.9799	8.480	8.480	8.499	8.433	8.688	720,848	8.4897	-1.32%
2026-05-12	0	9.090	9.060	9.090	9.030	9.200	1,194,809	10,849,399	9.0804	8.594	8.565	8.594	8.537	8.698	1,263,793	8.5848	-0.98%
2026-05-11	0	9.180	9.160	9.180	9.010	9.180	519,500	4,728,755	9.1025	8.679	8.660	8.679	8.518	8.679	549,494	8.6057	0.66%
2026-05-08	0	9.120	9.100	9.120	8.980	9.120	634,000	5,760,050	9.0853	8.622	8.603	8.622	8.490	8.622	670,605	8.5893	0.77%
2026-05-07	0	9.050	9.010	9.050	8.790	9.050	1,127,400	10,092,793	8.9523	8.556	8.518	8.556	8.310	8.556	1,192,492	8.4636	3.67%
2026-05-06	0	8.730	8.720	8.730	8.670	8.890	1,121,500	9,784,425	8.7244	8.253	8.244	8.253	8.197	8.405	1,186,252	8.2482	-1.02%
2026-05-05	0	8.820	8.780	8.820	8.660	8.820	637,000	5,565,840	8.7376	8.339	8.301	8.339	8.187	8.339	673,778	8.2606	0.68%
2026-05-04	0	8.760	8.740	8.760	8.660	8.830	960,000	8,425,647	8.7767	8.282	8.263	8.282	8.187	8.348	1,015,427	8.2976	1.62%
2026-04-30	0	8.620	8.620	8.670	8.620	8.940	1,286,000	11,177,676	8.6918	8.149	8.149	8.197	8.149	8.452	1,360,249	8.2174	-2.93%
2026-04-29	0	8.880	8.870	8.880	8.680	8.880	636,500	5,603,353	8.8034	8.395	8.386	8.395	8.206	8.395	673,249	8.3228	2.30%
2026-04-28	0	8.680	8.670	8.680	8.680	9.090	1,895,654	16,574,401	8.7434	8.206	8.197	8.206	8.206	8.594	2,005,103	8.2661	-3.02%
2026-04-27	0	8.950	8.900	8.950	8.780	9.000	1,328,500	11,771,557	8.8608	8.461	8.414	8.461	8.301	8.509	1,405,203	8.3771	-0.22%
2026-04-24	0	8.970	8.950	8.970	8.820	9.010	757,128	6,762,828	8.9322	8.480	8.461	8.480	8.339	8.518	800,842	8.4446	0.90%
2026-04-23	0	8.890	8.890	8.910	8.890	9.070	1,513,000	13,554,755	8.9589	8.405	8.405	8.424	8.405	8.575	1,600,356	8.4698	-1.44%
2026-04-22	0	9.020	9.010	9.020	8.960	9.100	1,349,500	12,164,115	9.0138	8.528	8.518	8.528	8.471	8.603	1,427,416	8.5218	-0.88%
2026-04-21	0	9.100	9.090	9.100	9.060	9.370	1,755,500	16,028,350	9.1304	8.603	8.594	8.603	8.565	8.859	1,856,857	8.6320	-2.26%
2026-04-20	0	9.310	9.300	9.310	9.290	9.450	1,082,000	10,127,112	9.3596	8.802	8.792	8.802	8.783	8.934	1,144,471	8.8487	0.22%
2026-04-17	0	9.290	9.240	9.290	9.150	9.290	1,472,900	13,584,404	9.2229	8.783	8.736	8.783	8.651	8.783	1,557,940	8.7195	0.11%
2026-04-16	0	9.280	9.280	9.310	9.110	9.310	2,775,000	25,547,544	9.2063	8.773	8.773	8.802	8.613	8.802	2,935,219	8.7038	1.42%
2026-04-15	0	9.150	9.150	9.180	9.130	9.250	1,520,000	13,973,601	9.1932	8.651	8.651	8.679	8.632	8.745	1,607,760	8.6913	0.22%
2026-04-14	0	9.130	9.100	9.130	9.000	9.270	2,120,500	19,279,332	9.0919	8.632	8.603	8.632	8.509	8.764	2,242,931	8.5956	1.11%
2026-04-13	0	9.030	9.010	9.030	8.820	9.050	1,839,000	16,531,743	8.9895	8.537	8.518	8.537	8.339	8.556	1,945,178	8.4988	1.69%
2026-04-10	0	8.880	8.880	8.900	8.840	9.110	2,121,400	19,008,252	8.9602	8.395	8.395	8.414	8.357	8.613	2,243,883	8.4711	-0.45%
2026-04-09	0	8.920	8.920	8.930	8.850	9.200	3,290,000	29,464,101	8.9557	8.433	8.433	8.443	8.367	8.698	3,479,954	8.4668	-3.04%
2026-04-08	0	9.200	9.200	9.220	9.100	9.330	2,613,500	24,064,192	9.2076	8.698	8.698	8.717	8.603	8.821	2,764,395	8.7050	1.32%
2026-04-02	0	9.080	9.080	9.110	9.010	9.270	1,817,000	16,518,385	9.0910	8.584	8.584	8.613	8.518	8.764	1,921,908	8.5948	-2.68%
2026-04-01	0	9.330	9.290	9.330	9.110	9.390	2,557,000	23,707,800	9.2717	8.821	8.783	8.821	8.613	8.877	2,704,633	8.7656	4.36%
2026-03-31	0	8.940	8.940	8.950	8.850	9.200	3,158,098	28,440,537	9.0056	8.452	8.452	8.461	8.367	8.698	3,340,436	8.5140	1.02%
2026-03-30	0	8.850	8.850	8.860	8.500	8.860	1,859,000	16,189,220	8.7086	8.367	8.367	8.376	8.036	8.376	1,966,333	8.2332	0.68%
2026-03-27	0	8.790	8.770	8.790	8.230	8.920	1,523,500	13,330,140	8.7497	8.310	8.291	8.310	7.781	8.433	1,611,462	8.2721	4.15%
2026-03-26	0	8.440	8.420	8.440	8.350	8.530	1,498,500	12,678,275	8.4606	7.979	7.960	7.979	7.894	8.064	1,585,018	7.9988	0.48%
2026-03-25	0	8.400	8.390	8.400	7.880	8.400	2,064,000	17,197,187	8.3320	7.941	7.932	7.941	7.450	7.941	2,183,169	7.8772	4.09%
2026-03-24	0	8.070	8.060	8.070	7.970	8.490	1,840,000	14,812,615	8.0503	7.629	7.620	7.629	7.535	8.027	1,946,236	7.6109	2.02%
2026-03-23	0	7.910	7.910	7.920	7.820	8.200	2,879,500	22,759,792	7.9041	7.478	7.478	7.488	7.393	7.752	3,045,753	7.4726	-3.54%
2026-03-20	0	8.200	8.200	8.270	8.160	8.400	2,577,500	21,208,057	8.2282	7.752	7.752	7.819	7.715	7.941	2,726,316	7.7790	-2.26%
2026-03-19	0	8.390	8.390	8.400	8.380	8.630	2,274,500	19,176,380	8.4310	7.932	7.932	7.941	7.923	8.159	2,405,822	7.9708	-3.12%
2026-03-18	0	8.660	8.660	8.680	8.610	8.770	1,609,000	13,958,245	8.6751	8.187	8.187	8.206	8.140	8.291	1,701,898	8.2016	0.58%
2026-03-17	0	8.610	8.590	8.610	8.560	8.880	2,203,500	19,101,682	8.6688	8.140	8.121	8.140	8.093	8.395	2,330,723	8.1956	-1.71%
2026-03-16	0	8.760	8.760	8.780	8.520	8.800	968,500	8,408,100	8.6816	8.282	8.282	8.301	8.055	8.320	1,024,418	8.2077	1.51%
2026-03-13	0	8.630	8.600	8.630	8.480	8.680	1,973,000	16,880,290	8.5556	8.159	8.131	8.159	8.017	8.206	2,086,915	8.0886	-1.26%
2026-03-12	0	8.740	8.700	8.740	8.640	9.000	1,840,469	16,001,507	8.6943	8.263	8.225	8.263	8.168	8.509	1,946,732	8.2197	-0.79%
2026-03-11	0	8.810	8.800	8.810	8.740	9.250	1,696,000	15,004,347	8.8469	8.329	8.320	8.329	8.263	8.745	1,793,921	8.3640	-1.67%
2026-03-10	0	8.960	8.960	9.000	8.800	9.290	2,627,000	23,867,387	9.0854	8.471	8.471	8.509	8.320	8.783	2,778,674	8.5895	1.82%
2026-03-09	0	8.800	8.790	8.800	8.300	8.800	2,468,500	21,259,552	8.6123	8.320	8.310	8.320	7.847	8.320	2,611,023	8.1422	1.97%
2026-03-06	0	8.630	8.620	8.630	8.380	8.640	1,457,000	12,478,910	8.5648	8.159	8.149	8.159	7.923	8.168	1,541,122	8.0973	2.74%
2026-03-05	0	8.400	8.390	8.400	8.360	8.590	1,686,000	14,246,777	8.4500	7.941	7.932	7.941	7.904	8.121	1,783,344	7.9888	-0.24%
2026-03-04	0	8.420	8.420	8.440	8.330	8.510	2,019,000	16,973,143	8.4067	7.960	7.960	7.979	7.875	8.045	2,135,570	7.9478	-1.06%
2026-03-03	0	8.510	8.490	8.510	8.460	8.720	2,987,000	25,656,675	8.5894	8.045	8.027	8.045	7.998	8.244	3,159,460	8.1206	-0.70%
2026-03-02	0	8.570	8.560	8.570	8.560	8.910	3,734,526	32,335,675	8.6586	8.102	8.093	8.102	8.093	8.424	3,950,145	8.1859	-5.09%
2026-02-27	0	9.030	9.020	9.070	9.000	9.140	2,374,526	21,494,609	9.0522	8.537	8.528	8.575	8.509	8.641	2,511,623	8.5581	-0.22%
2026-02-26	0	9.050	9.050	9.060	9.050	9.330	2,825,500	25,790,992	9.1279	8.556	8.556	8.565	8.556	8.821	2,988,635	8.6297	-2.58%
2026-02-25	0	9.290	9.290	9.300	9.280	9.480	1,415,000	13,261,831	9.3723	8.783	8.783	8.792	8.773	8.963	1,496,697	8.8607	-0.21%
2026-02-24	0	9.310	9.300	9.310	9.280	9.730	4,588,181	43,047,394	9.3822	8.802	8.792	8.802	8.773	9.199	4,853,088	8.8701	-4.41%
2026-02-23	0	9.740	9.730	9.740	9.550	9.800	852,500	8,315,522	9.7543	9.208	9.199	9.208	9.029	9.265	901,721	9.2218	1.99%
2026-02-20	0	9.550	9.550	9.560	9.480	9.830	880,202	8,431,933	9.5795	9.029	9.029	9.038	8.963	9.293	931,022	9.0566	-1.14%
2026-02-16	0	9.660	9.650	9.660	9.500	9.660	476,000	4,561,030	9.5820	9.133	9.123	9.133	8.981	9.133	503,483	9.0590	0.00%
2026-02-13	0	9.660	9.650	9.660	9.600	9.790	2,628,000	25,422,059	9.6735	9.133	9.123	9.133	9.076	9.256	2,779,732	9.1455	-0.41%
2026-02-12	0	9.700	9.700	9.730	9.690	9.920	1,561,183	15,211,731	9.7437	9.171	9.171	9.199	9.161	9.379	1,651,321	9.2119	-1.42%
2026-02-11	0	9.840	9.840	9.850	9.800	9.990	1,173,192	11,573,856	9.8653	9.303	9.303	9.312	9.265	9.445	1,240,928	9.3268	-0.20%
2026-02-10	0	9.860	9.860	9.880	9.670	10.02	2,252,799	22,340,947	9.9170	9.322	9.322	9.341	9.142	9.473	2,382,868	9.3757	1.96%
2026-02-09	0	9.670	9.670	9.680	9.610	9.750	1,405,500	13,597,122	9.6742	9.142	9.142	9.152	9.085	9.218	1,486,649	9.1462	1.36%
2026-02-06	0	9.540	9.530	9.540	9.500	9.630	2,652,500	25,348,635	9.5565	9.019	9.010	9.019	8.981	9.104	2,805,647	9.0349	-1.95%
2026-02-05	0	9.730	9.700	9.730	9.580	9.800	2,676,500	25,825,186	9.6489	9.199	9.171	9.199	9.057	9.265	2,831,032	9.1222	-0.21%
2026-02-04	0	9.750	9.720	9.750	9.690	9.980	2,265,700	22,063,148	9.7379	9.218	9.189	9.218	9.161	9.435	2,396,514	9.2064	-1.52%
2026-02-03	0	9.900	9.900	9.920	9.710	9.940	1,698,000	16,741,055	9.8593	9.360	9.360	9.379	9.180	9.397	1,796,037	9.3211	0.61%
2026-02-02	0	9.840	9.820	9.850	9.640	10.06	4,549,000	44,418,832	9.7645	9.303	9.284	9.312	9.114	9.511	4,811,644	9.2315	-2.09%
2026-01-30	0	10.05	10.03	10.05	10.01	10.20	3,137,000	31,669,359	10.095	9.501	9.483	9.501	9.464	9.643	3,318,120	9.5444	-1.57%
2026-01-29	0	10.21	10.21	10.22	10.12	10.35	1,901,500	19,457,994	10.233	9.653	9.653	9.662	9.568	9.785	2,011,286	9.6744	-0.39%
2026-01-28	0	10.25	10.24	10.25	10.18	10.28	1,719,500	17,622,623	10.249	9.691	9.681	9.691	9.624	9.719	1,818,778	9.6893	0.69%
2026-01-27	0	10.18	10.17	10.18	10.16	10.33	2,309,500	23,576,500	10.209	9.624	9.615	9.624	9.605	9.766	2,442,843	9.6513	-0.68%
2026-01-26	0	10.25	10.24	10.25	10.18	10.44	2,051,000	20,987,430	10.233	9.691	9.681	9.691	9.624	9.870	2,169,418	9.6742	-1.06%
2026-01-23	0	10.36	10.36	10.40	10.34	10.53	3,228,500	33,563,407	10.396	9.794	9.794	9.832	9.776	9.955	3,414,903	9.8285	-0.77%
2026-01-22	0	10.44	10.43	10.44	10.37	10.56	2,947,000	30,837,710	10.464	9.870	9.861	9.870	9.804	9.984	3,117,150	9.8929	0.68%
2026-01-21	0	10.37	10.37	10.38	10.22	10.43	2,529,000	26,183,285	10.353	9.804	9.804	9.813	9.662	9.861	2,675,016	9.7881	0.39%
2026-01-20	0	10.33	10.31	10.33	10.21	10.38	1,827,000	18,856,105	10.321	9.766	9.747	9.766	9.653	9.813	1,932,485	9.7574	0.68%
2026-01-19	0	10.26	10.25	10.26	10.22	10.71	5,503,000	56,949,232	10.349	9.700	9.691	9.700	9.662	10.13	5,820,725	9.7839	-5.00%
2026-01-16	0	10.80	10.79	10.80	10.75	11.17	2,967,200	32,106,966	10.821	10.21	10.20	10.21	10.16	10.56	3,138,516	10.230	-1.73%
2026-01-15	0	10.99	10.98	10.99	10.89	11.74	8,618,000	96,327,642	11.178	10.39	10.38	10.39	10.30	11.10	9,115,575	10.567	-6.15%
2026-01-14	0	11.71	11.70	11.71	10.88	12.08	16,980,000	198,449,282	11.687	11.07	11.06	11.07	10.29	11.42	17,960,370	11.049	7.43%
2026-01-13	0	10.90	10.90	10.92	10.75	11.06	3,691,174	40,121,178	10.870	10.31	10.31	10.32	10.16	10.46	3,904,290	10.276	4.21%
2026-01-09	0	10.46	10.44	10.46	10.33	10.53	1,883,500	19,599,721	10.406	9.889	9.870	9.889	9.766	9.955	1,992,247	9.8380	-0.38%
2026-01-08	0	10.50	10.50	10.53	10.40	10.74	2,221,500	23,302,227	10.489	9.927	9.927	9.955	9.832	10.15	2,349,762	9.9168	-1.59%
2026-01-07	0	10.67	10.67	10.69	10.56	10.72	1,375,839	14,620,422	10.627	10.09	10.09	10.11	9.984	10.13	1,455,275	10.046	-0.28%
2026-01-06	0	10.70	10.70	10.72	10.57	10.79	2,487,000	26,563,435	10.681	10.12	10.12	10.13	9.993	10.20	2,630,591	10.098	1.81%
2026-01-05	0	10.51	10.50	10.51	10.46	10.69	2,026,500	21,350,260	10.536	9.936	9.927	9.936	9.889	10.11	2,143,503	9.9605	0.57%
2025-12-31	0	10.45	10.41	10.45	10.21	10.55	1,707,500	17,774,010	10.409	9.880	9.842	9.880	9.653	9.974	1,806,085	9.8412	1.26%
2025-12-30	0	10.32	10.31	10.32	10.24	10.46	2,706,661	27,960,040	10.330	9.757	9.747	9.757	9.681	9.889	2,862,935	9.7662	0.58%
2025-12-29	0	10.26	10.25	10.26	10.23	10.57	3,474,600	36,048,263	10.375	9.700	9.691	9.700	9.672	9.993	3,675,212	9.8085	-1.25%
2025-12-24	0	10.39	10.38	10.39	10.35	10.48	951,073	9,895,911	10.405	9.823	9.813	9.823	9.785	9.908	1,005,985	9.8370	-0.86%
2025-12-23	0	10.48	10.48	10.51	10.39	10.65	2,502,000	26,190,452	10.468	9.908	9.908	9.936	9.823	10.07	2,646,457	9.8964	-1.23%
2025-12-22	0	10.61	10.60	10.61	10.51	10.75	1,861,200	19,686,479	10.577	10.03	10.02	10.03	9.936	10.16	1,968,660	9.9999	-0.47%
2025-12-19	0	10.66	10.64	10.66	10.54	10.74	1,498,500	15,951,440	10.645	10.08	10.06	10.08	9.965	10.15	1,585,018	10.064	1.04%
2025-12-18	0	10.55	10.53	10.55	10.50	10.64	1,603,500	16,939,395	10.564	9.974	9.955	9.974	9.927	10.06	1,696,081	9.9874	-0.66%
2025-12-17	0	10.62	10.60	10.62	10.47	10.80	1,824,500	19,290,855	10.573	10.04	10.02	10.04	9.898	10.21	1,929,841	9.9961	0.28%
2025-12-16	0	10.59	10.58	10.59	10.54	10.89	1,096,500	11,607,817	10.586	10.01	10.00	10.01	9.965	10.30	1,159,808	10.008	-2.58%
2025-12-15	0	10.87	10.81	10.87	10.80	10.92	583,000	6,332,325	10.862	10.28	10.22	10.28	10.21	10.32	616,661	10.269	-0.37%
2025-12-12	0	10.91	10.91	10.92	10.71	10.91	899,100	9,756,630	10.852	10.31	10.31	10.32	10.13	10.31	951,011	10.259	1.68%
2025-12-11	0	10.73	10.71	10.73	10.69	10.88	1,314,176	14,126,305	10.749	10.14	10.13	10.14	10.11	10.29	1,390,052	10.162	-0.74%
2025-12-10	0	10.81	10.80	10.81	10.72	10.90	1,208,500	13,038,485	10.789	10.22	10.21	10.22	10.13	10.31	1,278,275	10.200	-1.01%
2025-12-09	0	10.92	10.91	10.92	10.80	11.15	1,846,000	20,162,367	10.922	10.32	10.31	10.32	10.21	10.54	1,952,582	10.326	-1.62%
2025-12-08	0	11.10	11.09	11.10	11.00	11.17	1,374,500	15,218,455	11.072	10.49	10.48	10.49	10.40	10.56	1,453,859	10.468	-0.63%
2025-12-05	0	11.17	11.15	11.17	11.04	11.19	741,000	8,248,208	11.131	10.56	10.54	10.56	10.44	10.58	783,783	10.524	0.36%
2025-12-04	0	11.13	11.13	11.14	11.13	11.28	701,000	7,842,340	11.187	10.52	10.52	10.53	10.52	10.66	741,473	10.577	-0.45%
2025-12-03	0	11.18	11.17	11.18	11.14	11.37	787,000	8,804,517	11.187	10.57	10.56	10.57	10.53	10.75	832,439	10.577	-1.50%
2025-12-02	0	11.35	11.35	11.36	11.11	11.44	1,421,000	16,093,215	11.325	10.73	10.73	10.74	10.50	10.82	1,503,044	10.707	0.71%
2025-12-01	0	11.27	11.23	11.27	11.15	11.36	1,657,000	18,646,386	11.253	10.65	10.62	10.65	10.54	10.74	1,752,670	10.639	-0.62%
2025-11-28	0	11.34	11.33	11.34	11.26	11.69	841,500	9,524,380	11.318	10.72	10.71	10.72	10.65	11.05	890,085	10.701	-0.61%
2025-11-27	0	11.41	11.41	11.42	11.39	11.63	2,174,500	25,053,415	11.522	10.79	10.79	10.80	10.77	11.00	2,300,048	10.893	-0.35%
2025-11-26	0	11.45	11.45	11.49	11.45	11.88	1,891,500	21,902,645	11.580	10.82	10.82	10.86	10.82	11.23	2,000,709	10.947	-2.64%
2025-11-25	0	11.76	11.74	11.77	11.30	11.78	2,126,921	24,736,650	11.630	11.12	11.10	11.13	10.68	11.14	2,249,722	10.995	3.43%
2025-11-24	0	11.37	11.35	11.37	11.00	11.39	2,111,000	23,699,715	11.227	10.75	10.73	10.75	10.40	10.77	2,232,882	10.614	3.74%
2025-11-21	0	10.96	10.91	10.96	10.88	11.08	2,456,235	26,915,267	10.958	10.36	10.31	10.36	10.29	10.48	2,598,050	10.360	-1.79%
2025-11-20	0	11.16	11.15	11.16	11.06	11.40	1,644,735	18,358,378	11.162	10.55	10.54	10.55	10.46	10.78	1,739,697	10.553	-0.80%
2025-11-19	0	11.25	11.22	11.25	11.06	11.32	1,451,522	16,229,310	11.181	10.64	10.61	10.64	10.46	10.70	1,535,328	10.571	1.08%
2025-11-18	0	11.13	11.11	11.13	11.07	11.30	1,952,660	21,801,998	11.165	10.52	10.50	10.52	10.47	10.68	2,065,400	10.556	-2.11%
2025-11-17	0	11.37	11.35	11.37	11.25	11.55	3,223,500	36,553,320	11.340	10.75	10.73	10.75	10.64	10.92	3,409,614	10.721	-0.96%
2025-11-14	0	11.48	11.48	11.49	11.44	11.80	3,295,500	37,925,557	11.508	10.85	10.85	10.86	10.82	11.16	3,485,771	10.880	-3.20%
2025-11-13	0	11.86	11.83	11.86	11.66	11.97	2,746,500	32,305,084	11.762	11.21	11.18	11.21	11.02	11.32	2,905,074	11.120	-0.67%
2025-11-12	0	11.94	11.92	11.94	11.79	11.95	1,205,500	14,339,955	11.895	11.29	11.27	11.29	11.15	11.30	1,275,102	11.246	0.51%
2025-11-11	0	11.88	11.88	11.91	11.75	11.99	2,115,160	25,057,926	11.847	11.23	11.23	11.26	11.11	11.34	2,237,282	11.200	0.08%
2025-11-10	0	11.87	11.85	11.87	11.77	12.02	2,357,000	27,985,799	11.874	11.22	11.20	11.22	11.13	11.36	2,493,085	11.225	-0.25%
2025-11-07	0	11.90	11.88	11.90	11.71	11.94	2,638,000	31,292,860	11.862	11.25	11.23	11.25	11.07	11.29	2,790,309	11.215	0.17%
2025-11-06	0	11.88	11.87	11.88	11.71	11.96	3,329,500	39,325,780	11.811	11.23	11.22	11.23	11.07	11.31	3,521,734	11.167	-0.17%
2025-11-05	0	11.90	11.87	11.90	11.80	12.05	2,384,500	28,440,471	11.927	11.25	11.22	11.25	11.16	11.39	2,522,173	11.276	-2.14%
2025-11-04	0	12.16	12.16	12.17	12.08	12.30	1,795,840	21,850,642	12.167	11.50	11.50	11.51	11.42	11.63	1,899,526	11.503	-0.57%
2025-11-03	0	12.23	12.20	12.23	12.03	12.31	3,102,500	37,739,652	12.164	11.56	11.53	11.56	11.37	11.64	3,281,628	11.500	0.74%
2025-10-31	0	12.14	12.14	12.16	12.14	12.59	3,321,500	40,696,081	12.252	11.48	11.48	11.50	11.48	11.90	3,513,273	11.584	-3.57%
2025-10-30	0	12.59	12.56	12.59	12.48	12.89	2,919,000	36,947,380	12.658	11.90	11.87	11.90	11.80	12.19	3,087,533	11.967	-0.32%
2025-10-28	0	12.63	12.63	12.66	12.51	12.94	2,525,537	32,041,313	12.687	11.94	11.94	11.97	11.83	12.23	2,671,353	11.994	-1.94%
2025-10-27	0	12.88	12.87	12.88	12.72	13.01	3,197,000	40,982,370	12.819	12.18	12.17	12.18	12.03	12.30	3,381,584	12.119	-0.31%
2025-10-24	0	12.92	12.90	12.92	12.72	13.15	4,069,500	52,663,065	12.941	12.21	12.20	12.21	12.03	12.43	4,304,460	12.235	1.73%
2025-10-23	0	12.70	12.70	12.71	12.35	13.00	9,230,500	117,775,467	12.759	12.01	12.01	12.02	11.68	12.29	9,763,439	12.063	2.75%
2025-10-22	0	12.36	12.36	12.37	12.22	12.50	1,673,600	20,705,791	12.372	11.69	11.69	11.69	11.55	11.82	1,770,228	11.697	-0.80%
2025-10-21	0	12.46	12.46	12.47	12.39	12.84	4,194,500	52,739,905	12.574	11.78	11.78	11.79	11.71	12.14	4,436,677	11.887	0.56%
2025-10-20	0	12.39	12.33	12.39	12.18	12.49	2,579,000	31,890,220	12.365	11.71	11.66	11.71	11.52	11.81	2,727,903	11.690	1.56%
2025-10-17	0	12.20	12.20	12.21	12.07	12.68	4,445,600	54,903,649	12.350	11.53	11.53	11.54	11.41	11.99	4,702,274	11.676	-4.01%
2025-10-16	0	12.71	12.70	12.71	12.52	13.00	3,789,622	48,100,965	12.693	12.02	12.01	12.02	11.84	12.29	4,008,422	12.000	-1.47%
2025-10-15	0	12.90	12.89	12.90	12.64	13.06	5,583,122	71,823,572	12.864	12.20	12.19	12.20	11.95	12.35	5,905,473	12.162	1.74%
2025-10-14	0	12.68	12.66	12.68	12.60	13.29	4,591,000	59,000,722	12.851	11.99	11.97	11.99	11.91	12.56	4,856,069	12.150	-2.31%
2025-10-13	0	12.98	12.96	12.98	12.76	13.38	10,967,300	142,785,317	13.019	12.27	12.25	12.27	12.06	12.65	11,600,516	12.309	-5.19%
2025-10-10	0	13.69	13.68	13.69	13.41	14.02	9,852,500	134,979,623	13.700	12.94	12.93	12.94	12.68	13.25	10,421,351	12.952	-2.49%
2025-10-09	0	14.04	14.03	14.04	13.40	15.10	15,417,000	215,580,845	13.983	13.27	13.26	13.27	12.67	14.28	16,307,127	13.220	-2.23%
2025-10-08	0	14.36	14.33	14.36	13.78	14.36	2,929,500	41,323,885	14.106	13.58	13.55	13.58	13.03	13.58	3,098,640	13.336	1.84%
2025-10-06	0	14.10	14.10	14.12	13.91	14.21	2,292,000	32,288,320	14.087	13.33	13.33	13.35	13.15	13.43	2,424,333	13.318	0.21%
2025-10-03	0	14.07	14.06	14.07	13.98	14.52	3,285,000	46,387,784	14.121	13.30	13.29	13.30	13.22	13.73	3,474,665	13.350	-3.17%
2025-10-02	0	14.53	14.51	14.53	14.40	15.40	6,352,987	93,259,694	14.680	13.74	13.72	13.74	13.61	14.56	6,719,788	13.878	-6.14%
2025-09-30	0	15.48	15.44	15.48	15.24	16.00	18,277,078	284,577,835	15.570	14.64	14.60	14.64	14.41	15.13	19,332,337	14.720	-4.39%
2025-09-29	0	16.19	16.19	16.22	14.84	16.80	50,331,040	797,104,648	15.837	15.31	15.31	15.33	14.03	15.88	53,236,989	14.973	10.44%
2025-09-26	0	14.66	14.66	14.68	12.81	15.39	69,258,000	1,004,980,389	14.511	13.86	13.86	13.88	12.11	14.55	73,256,730	13.719	16.35%
2025-09-25	0	12.60	12.60	12.62	12.19	13.15	11,430,000	145,494,692	12.729	11.91	11.91	11.93	11.52	12.43	12,089,931	12.034	1.04%
2025-09-24	0	12.47	12.46	12.47	11.69	13.56	24,603,000	310,782,110	12.632	11.79	11.78	11.79	11.05	12.82	26,023,497	11.942	5.59%
2025-09-23	0	11.81	11.80	11.81	11.55	11.99	2,248,500	26,403,205	11.743	11.17	11.16	11.17	10.92	11.34	2,378,321	11.102	-0.34%
2025-09-22	0	11.85	11.84	11.85	11.57	11.86	2,534,000	29,762,815	11.745	11.20	11.19	11.20	10.94	11.21	2,680,305	11.104	1.20%
2025-09-19	0	11.71	11.67	11.71	11.53	11.90	1,921,226	22,425,853	11.673	11.07	11.03	11.07	10.90	11.25	2,032,151	11.036	-1.60%
2025-09-18	0	11.90	11.89	11.90	11.71	12.30	4,512,518	54,208,048	12.013	11.25	11.24	11.25	11.07	11.63	4,773,056	11.357	0.59%
2025-09-17	0	11.83	11.80	11.83	11.46	11.85	2,825,100	32,974,663	11.672	11.18	11.16	11.18	10.83	11.20	2,988,212	11.035	1.55%
2025-09-16	0	11.65	11.64	11.65	11.50	11.98	2,767,187	32,243,728	11.652	11.01	11.00	11.01	10.87	11.33	2,926,955	11.016	-2.35%
2025-09-15	0	11.93	11.91	11.93	11.19	11.93	4,647,800	54,318,536	11.687	11.28	11.26	11.28	10.58	11.28	4,916,149	11.049	5.39%
2025-09-12	0	11.32	11.31	11.32	11.08	11.35	2,350,000	26,423,401	11.244	10.70	10.69	10.70	10.48	10.73	2,485,681	10.630	2.35%
2025-09-11	0	11.06	11.05	11.06	10.74	11.10	2,086,320	22,910,127	10.981	10.46	10.45	10.46	10.15	10.49	2,206,777	10.382	2.50%
2025-09-10	0	10.79	10.78	10.79	10.65	10.86	1,731,500	18,609,045	10.747	10.20	10.19	10.20	10.07	10.27	1,831,471	10.161	1.41%
2025-09-09	0	11.14	11.12	11.14	10.99	11.33	3,441,500	38,496,499	11.186	10.06	10.04	10.06	9.924	10.23	3,811,263	10.101	0.54%
2025-09-08	0	11.08	11.07	11.08	10.87	11.20	8,169,608	90,072,728	11.025	10.01	9.996	10.01	9.815	10.11	9,047,370	9.9557	-1.07%
2025-09-05	0	11.20	11.20	11.21	10.57	11.20	8,032,855	87,525,271	10.896	10.11	10.11	10.12	9.545	10.11	8,895,924	9.8388	5.66%
2025-09-04	0	10.60	10.59	10.60	10.57	10.77	3,018,264	32,082,576	10.630	9.572	9.563	9.572	9.545	9.725	3,342,554	9.5982	0.00%
2025-09-03	0	10.60	10.60	10.62	10.56	10.78	3,034,000	32,260,967	10.633	9.572	9.572	9.590	9.535	9.734	3,359,980	9.6015	0.09%
2025-09-02	0	10.59	10.58	10.59	10.50	10.70	2,050,000	21,705,355	10.588	9.563	9.554	9.563	9.481	9.662	2,270,257	9.5607	-0.84%
2025-09-01	0	10.68	10.65	10.68	10.50	10.79	3,819,300	40,712,634	10.660	9.644	9.617	9.644	9.481	9.743	4,229,655	9.6255	2.50%
2025-08-29	0	10.42	10.42	10.43	10.34	10.90	12,341,500	129,826,685	10.520	9.409	9.409	9.418	9.337	9.842	13,667,500	9.4989	-10.86%
2025-08-28	0	11.69	11.65	11.69	11.46	11.87	2,544,000	29,612,477	11.640	10.56	10.52	10.56	10.35	10.72	2,817,333	10.511	-2.26%
2025-08-27	0	11.96	11.90	11.96	11.82	12.25	2,613,235	31,376,332	12.007	10.80	10.75	10.80	10.67	11.06	2,894,007	10.842	-0.58%
2025-08-26	0	12.03	12.02	12.03	11.82	12.22	2,676,924	32,314,876	12.072	10.86	10.85	10.86	10.67	11.03	2,964,539	10.900	0.84%
2025-08-25	0	11.93	11.93	11.94	11.86	12.12	3,374,000	40,364,155	11.963	10.77	10.77	10.78	10.71	10.94	3,736,511	10.803	0.08%
2025-08-22	0	11.92	11.90	11.92	11.77	12.00	1,888,400	22,467,206	11.898	10.76	10.75	10.76	10.63	10.84	2,091,294	10.743	0.76%
2025-08-21	0	11.83	11.80	11.83	11.71	11.97	1,941,964	22,914,799	11.800	10.68	10.66	10.68	10.57	10.81	2,150,613	10.655	-0.59%
2025-08-20	0	11.90	11.90	11.91	11.70	12.35	3,056,500	36,504,240	11.943	10.75	10.75	10.75	10.56	11.15	3,384,898	10.784	-4.26%
2025-08-19	0	12.43	12.42	12.43	12.36	12.88	3,691,800	46,396,560	12.568	11.22	11.22	11.22	11.16	11.63	4,088,456	11.348	-3.64%
2025-08-18	0	12.90	12.88	12.90	11.55	13.30	15,697,349	200,735,435	12.788	11.65	11.63	11.65	10.43	12.01	17,383,910	11.547	11.11%
2025-08-15	0	11.61	11.59	11.61	11.31	11.75	1,358,512	15,743,302	11.589	10.48	10.47	10.48	10.21	10.61	1,504,474	10.464	0.00%
2025-08-14	0	11.61	11.59	11.61	11.49	11.92	3,688,500	43,075,459	11.678	10.48	10.47	10.48	10.38	10.76	4,084,801	10.545	1.13%
2025-08-13	0	11.48	11.48	11.49	11.24	11.50	2,569,879	29,353,160	11.422	10.37	10.37	10.38	10.15	10.38	2,845,993	10.314	2.32%
2025-08-12	0	11.22	11.19	11.22	11.13	11.29	859,488	9,615,103	11.187	10.13	10.10	10.13	10.05	10.19	951,833	10.102	-0.53%
2025-08-11	0	11.28	11.25	11.28	11.09	11.30	1,153,500	12,942,076	11.220	10.19	10.16	10.19	10.01	10.20	1,277,435	10.131	0.71%
2025-08-08	0	11.20	11.16	11.20	11.05	11.30	1,164,000	12,977,300	11.149	10.11	10.08	10.11	9.978	10.20	1,289,063	10.067	-0.97%
2025-08-07	0	11.31	11.31	11.32	10.94	11.43	2,804,090	31,419,165	11.205	10.21	10.21	10.22	9.879	10.32	3,105,368	10.118	2.63%
2025-08-06	0	11.02	11.01	11.02	10.91	11.08	1,200,403	13,184,846	10.984	9.951	9.942	9.951	9.852	10.01	1,329,377	9.9181	-0.45%
2025-08-05	0	11.07	11.06	11.07	10.71	11.21	2,554,500	28,188,932	11.035	9.996	9.987	9.996	9.671	10.12	2,828,962	9.9644	3.46%
2025-08-04	0	10.70	10.67	10.70	10.53	10.70	1,278,674	13,611,199	10.645	9.662	9.635	9.662	9.508	9.662	1,416,058	9.6120	0.38%
2025-08-01	0	10.66	10.62	10.66	10.60	10.86	1,545,000	16,524,680	10.696	9.626	9.590	9.626	9.572	9.806	1,710,998	9.6579	-1.84%
2025-07-31	0	10.86	10.80	10.86	10.78	10.94	1,730,675	18,773,540	10.848	9.806	9.752	9.806	9.734	9.879	1,916,623	9.7951	0.00%
2025-07-30	0	10.86	10.86	10.88	10.80	11.06	1,194,000	13,040,690	10.922	9.806	9.806	9.824	9.752	9.987	1,322,286	9.8622	-1.27%
2025-07-29	0	11.00	10.98	11.00	10.84	11.10	1,687,500	18,399,980	10.904	9.933	9.915	9.933	9.788	10.02	1,868,809	9.8458	-0.18%
2025-07-28	0	11.02	11.00	11.02	10.96	11.12	1,095,275	12,057,565	11.009	9.951	9.933	9.951	9.897	10.04	1,212,954	9.9407	-0.54%
2025-07-25	0	11.08	11.02	11.08	10.96	11.30	2,119,500	23,400,413	11.041	10.01	9.951	10.01	9.897	10.20	2,347,224	9.9694	-1.42%
2025-07-24	0	11.24	11.24	11.26	11.04	11.24	1,638,980	18,283,105	11.155	10.15	10.15	10.17	9.969	10.15	1,815,076	10.073	0.90%
2025-07-23	0	11.14	11.12	11.14	11.06	11.20	1,435,844	15,956,244	11.113	10.06	10.04	10.06	9.987	10.11	1,590,115	10.035	0.91%
2025-07-22	0	11.04	11.04	11.06	11.04	11.16	1,888,899	20,911,162	11.071	9.969	9.969	9.987	9.969	10.08	2,091,847	9.9965	-1.08%
2025-07-21	0	11.16	11.14	11.16	11.06	11.34	1,805,500	20,157,420	11.165	10.08	10.06	10.08	9.987	10.24	1,999,487	10.081	-0.89%
2025-07-18	0	11.26	11.26	11.28	11.18	11.44	1,760,271	19,863,096	11.284	10.17	10.17	10.19	10.10	10.33	1,949,399	10.189	0.18%
2025-07-17	0	11.24	11.20	11.24	11.08	11.36	2,362,788	26,539,761	11.232	10.15	10.11	10.15	10.01	10.26	2,616,652	10.143	0.54%
2025-07-16	0	11.18	11.18	11.22	11.10	11.34	2,365,643	26,561,091	11.228	10.10	10.10	10.13	10.02	10.24	2,619,813	10.139	0.18%
2025-07-15	0	11.16	11.10	11.16	10.90	11.22	3,279,000	36,221,400	11.047	10.08	10.02	10.08	9.842	10.13	3,631,304	9.9748	0.90%
2025-07-14	0	11.06	11.06	11.08	10.84	11.18	2,938,529	32,197,966	10.957	9.987	9.987	10.01	9.788	10.10	3,254,252	9.8941	0.18%
2025-07-11	0	11.04	11.04	11.06	10.94	11.26	4,388,126	48,687,720	11.095	9.969	9.969	9.987	9.879	10.17	4,859,597	10.019	0.55%
2025-07-10	0	10.98	10.96	10.98	10.90	11.32	5,768,500	63,778,837	11.056	9.915	9.897	9.915	9.842	10.22	6,388,281	9.9837	-1.08%
2025-07-09	0	11.10	11.08	11.10	10.70	11.62	25,518,500	284,639,339	11.154	10.02	10.01	10.02	9.662	10.49	28,260,269	10.072	2.97%
2025-07-08	0	10.78	10.76	10.78	10.42	10.80	3,644,092	39,033,366	10.711	9.734	9.716	9.734	9.409	9.752	4,035,622	9.6722	3.45%
2025-07-07	0	10.42	10.38	10.42	10.22	10.44	2,053,500	21,256,170	10.351	9.409	9.373	9.409	9.228	9.427	2,274,133	9.3469	-0.19%
2025-07-04	0	10.44	10.40	10.44	10.30	10.56	2,837,500	29,539,700	10.411	9.427	9.391	9.427	9.301	9.535	3,142,368	9.4005	-0.57%
2025-07-03	0	10.50	10.50	10.52	10.38	10.68	3,412,450	35,809,068	10.494	9.481	9.481	9.499	9.373	9.644	3,779,092	9.4756	-1.87%
2025-07-02	0	10.70	10.68	10.70	10.60	10.92	2,968,500	31,804,455	10.714	9.662	9.644	9.662	9.572	9.861	3,287,443	9.6745	-0.37%
2025-06-30	0	10.74	10.74	10.76	10.48	11.16	6,638,000	71,980,735	10.844	9.698	9.698	9.716	9.463	10.08	7,351,203	9.7917	1.51%
2025-06-27	0	10.58	10.56	10.58	10.48	10.78	2,728,296	28,818,934	10.563	9.554	9.535	9.554	9.463	9.734	3,021,431	9.5382	-0.19%
2025-06-26	0	10.60	10.60	10.62	10.38	10.84	5,230,813	55,686,296	10.646	9.572	9.572	9.590	9.373	9.788	5,792,824	9.6130	0.19%
2025-06-25	0	10.58	10.56	10.58	10.46	10.78	5,052,500	53,371,485	10.563	9.554	9.535	9.554	9.445	9.734	5,595,353	9.5385	-0.94%
2025-06-24	0	10.68	10.66	10.68	10.08	10.70	7,848,500	82,443,040	10.504	9.644	9.626	9.644	9.102	9.662	8,691,762	9.4852	6.59%
2025-06-23	0	10.02	10.00	10.02	9.850	10.10	2,714,000	27,031,760	9.9601	9.048	9.030	9.048	8.894	9.120	3,005,599	8.9938	-0.79%
2025-06-20	0	10.10	10.08	10.10	9.930	10.52	8,292,145	83,845,834	10.112	9.120	9.102	9.120	8.967	9.499	9,183,073	9.1305	-0.98%
2025-06-19	0	10.20	10.20	10.22	10.16	10.62	6,296,000	64,745,400	10.284	9.210	9.210	9.228	9.174	9.590	6,972,457	9.2859	-2.11%
2025-06-18	0	10.42	10.40	10.42	10.20	10.76	8,531,902	88,994,997	10.431	9.409	9.391	9.409	9.210	9.716	9,448,590	9.4189	0.58%
2025-06-17	0	10.36	10.36	10.38	10.14	10.92	11,895,500	124,667,560	10.480	9.355	9.355	9.373	9.156	9.861	13,173,581	9.4635	-0.77%
2025-06-16	0	10.44	10.44	10.48	10.04	11.02	19,075,000	202,258,655	10.603	9.427	9.427	9.463	9.066	9.951	21,124,464	9.5746	-0.95%
2025-06-13	0	10.54	10.42	10.54	9.980	10.54	15,185,830	155,732,916	10.255	9.517	9.409	9.517	9.012	9.517	16,817,432	9.2602	3.94%
2025-06-12	0	10.14	10.10	10.14	9.870	10.44	11,799,843	119,522,591	10.129	9.156	9.120	9.156	8.912	9.427	13,067,646	9.1465	2.01%
2025-06-11	0	9.940	9.920	9.940	9.410	10.06	9,694,729	94,591,696	9.7570	8.976	8.958	8.976	8.497	9.084	10,736,354	8.8104	5.63%
2025-06-10	0	9.410	9.410	9.430	9.280	9.720	8,785,717	82,488,757	9.3890	8.497	8.497	8.515	8.380	8.777	9,729,675	8.4781	-2.18%
2025-06-09	0	10.12	10.10	10.12	9.980	10.14	3,258,000	32,795,837	10.066	8.687	8.670	8.687	8.567	8.704	3,795,576	8.6405	1.40%
2025-06-06	0	9.980	9.970	9.980	9.870	10.06	1,938,600	19,284,700	9.9477	8.567	8.558	8.567	8.472	8.635	2,258,472	8.5388	-0.20%
2025-06-05	0	10.00	9.990	10.00	9.870	10.02	2,585,000	25,736,307	9.9560	8.584	8.575	8.584	8.472	8.601	3,011,530	8.5459	1.01%
2025-06-04	0	9.900	9.880	9.900	9.760	9.960	3,585,000	35,378,075	9.8684	8.498	8.481	8.498	8.378	8.549	4,176,531	8.4707	0.81%
2025-06-03	0	9.820	9.820	9.840	9.390	10.06	5,929,358	58,186,953	9.8134	8.429	8.429	8.446	8.060	8.635	6,907,713	8.4235	5.82%
2025-06-02	0	9.280	9.280	9.290	9.280	9.590	3,172,883	29,553,103	9.3143	7.966	7.966	7.974	7.966	8.232	3,696,414	7.9951	-3.23%
2025-05-30	0	9.590	9.590	9.600	9.580	9.790	3,082,000	29,607,744	9.6067	8.232	8.232	8.240	8.223	8.403	3,590,535	8.2461	-2.34%
2025-05-29	0	9.820	9.810	9.820	9.600	9.820	2,747,500	26,776,762	9.7459	8.429	8.421	8.429	8.240	8.429	3,200,842	8.3655	1.97%
2025-05-28	0	9.630	9.620	9.630	9.590	9.730	965,423	9,295,247	9.6282	8.266	8.257	8.266	8.232	8.352	1,124,720	8.2645	-0.31%
2025-05-27	0	9.660	9.650	9.660	9.610	9.700	1,125,310	10,872,275	9.6616	8.292	8.283	8.292	8.249	8.326	1,310,988	8.2932	0.73%
2025-05-26	0	9.590	9.590	9.630	9.570	9.710	1,365,000	13,138,507	9.6253	8.232	8.232	8.266	8.215	8.335	1,590,227	8.2620	-1.13%
2025-05-23	0	9.700	9.670	9.700	9.650	9.850	1,467,933	14,275,251	9.7247	8.326	8.300	8.326	8.283	8.455	1,710,145	8.3474	-0.21%
2025-05-22	0	9.720	9.710	9.720	9.680	9.840	1,601,000	15,569,502	9.7249	8.343	8.335	8.343	8.309	8.446	1,865,168	8.3475	-0.82%
2025-05-21	0	9.800	9.780	9.800	9.730	9.920	883,500	8,645,295	9.7853	8.412	8.395	8.412	8.352	8.515	1,029,279	8.3994	-0.31%
2025-05-20	0	9.830	9.820	9.830	9.680	9.870	1,206,500	11,825,668	9.8016	8.438	8.429	8.438	8.309	8.472	1,405,575	8.4134	0.92%
2025-05-19	0	9.740	9.740	9.750	9.650	9.870	1,804,413	17,521,825	9.7105	8.361	8.361	8.369	8.283	8.472	2,102,144	8.3352	-1.12%
2025-05-16	0	9.850	9.850	9.870	9.830	9.960	1,015,604	10,025,487	9.8715	8.455	8.455	8.472	8.438	8.549	1,183,180	8.4733	-1.10%
2025-05-15	0	9.960	9.910	9.960	9.910	10.12	1,395,500	13,920,360	9.9752	8.549	8.506	8.549	8.506	8.687	1,625,760	8.5624	-0.80%
2025-05-14	0	10.04	10.02	10.04	9.960	10.10	1,752,500	17,553,352	10.016	8.618	8.601	8.618	8.549	8.670	2,041,666	8.5976	0.60%
2025-05-13	0	9.980	9.970	9.980	9.950	10.14	1,035,500	10,379,266	10.023	8.567	8.558	8.567	8.541	8.704	1,206,359	8.6038	-1.38%
2025-05-12	0	10.12	10.04	10.12	9.960	10.14	1,879,500	18,883,628	10.047	8.687	8.618	8.687	8.549	8.704	2,189,621	8.6242	1.20%
2025-05-09	0	10.00	10.00	10.04	9.920	10.20	1,059,598	10,599,694	10.004	8.584	8.584	8.618	8.515	8.755	1,234,434	8.5867	-0.79%
2025-05-08	0	10.08	10.06	10.08	10.02	10.18	1,548,000	15,629,204	10.096	8.652	8.635	8.652	8.601	8.738	1,803,423	8.6664	-0.20%
2025-05-07	0	10.10	10.08	10.10	10.08	10.34	1,011,000	10,280,030	10.168	8.670	8.652	8.670	8.652	8.876	1,177,817	8.7280	-0.59%
2025-05-06	0	10.16	10.14	10.16	9.930	10.18	1,199,000	12,108,190	10.099	8.721	8.704	8.721	8.524	8.738	1,396,837	8.6683	1.60%
2025-05-02	0	10.00	10.00	10.02	9.850	10.06	558,719	5,583,148	9.9928	8.584	8.584	8.601	8.455	8.635	650,909	8.5775	1.11%
2025-04-30	0	9.890	9.890	9.930	9.790	9.990	961,000	9,484,134	9.8690	8.489	8.489	8.524	8.403	8.575	1,119,567	8.4713	-0.50%
2025-04-29	0	9.940	9.940	9.960	9.810	10.08	765,444	7,607,983	9.9393	8.532	8.532	8.549	8.421	8.652	891,744	8.5316	0.00%
2025-04-28	0	9.940	9.900	9.940	9.860	10.02	503,534	4,997,539	9.9249	8.532	8.498	8.532	8.464	8.601	586,618	8.5192	0.30%
2025-04-25	0	9.910	9.910	9.940	9.910	10.24	1,145,500	11,501,055	10.040	8.506	8.506	8.532	8.506	8.790	1,334,510	8.6182	-1.29%
2025-04-24	0	10.04	10.04	10.06	9.810	10.24	1,967,548	19,743,457	10.035	8.618	8.618	8.635	8.421	8.790	2,292,197	8.6133	1.41%
2025-04-23	0	9.900	9.880	9.900	9.810	9.960	2,258,342	22,304,178	9.8764	8.498	8.481	8.498	8.421	8.549	2,630,972	8.4775	1.33%
2025-04-22	0	9.770	9.730	9.770	9.530	9.770	982,100	9,485,579	9.6585	8.386	8.352	8.386	8.180	8.386	1,144,148	8.2905	2.09%
2025-04-17	0	9.570	9.540	9.570	9.360	9.570	1,817,100	17,249,737	9.4930	8.215	8.189	8.215	8.034	8.215	2,116,925	8.1485	1.70%
2025-04-16	0	9.410	9.390	9.410	9.350	9.800	2,099,762	19,812,959	9.4358	8.077	8.060	8.077	8.026	8.412	2,446,226	8.0994	-3.49%
2025-04-15	0	9.750	9.720	9.750	9.650	9.970	1,167,000	11,368,230	9.7414	8.369	8.343	8.369	8.283	8.558	1,359,557	8.3617	-0.51%
2025-04-14	0	9.800	9.790	9.800	9.760	10.06	1,447,000	14,279,445	9.8683	8.412	8.403	8.412	8.378	8.635	1,685,758	8.4706	-0.41%
2025-04-11	0	9.840	9.840	9.860	9.670	9.970	1,516,000	14,953,641	9.8639	8.446	8.446	8.464	8.300	8.558	1,766,143	8.4668	0.00%
2025-04-10	0	9.840	9.830	9.840	9.790	10.26	1,974,000	19,737,549	9.9988	8.446	8.438	8.446	8.403	8.807	2,299,713	8.5826	-0.61%
2025-04-09	0	9.900	9.900	9.910	9.380	9.990	2,243,824	21,831,916	9.7298	8.498	8.498	8.506	8.051	8.575	2,614,059	8.3517	1.12%
2025-04-08	0	9.790	9.760	9.790	9.300	9.980	4,013,000	38,888,230	9.6906	8.403	8.378	8.403	7.983	8.567	4,675,152	8.3181	3.38%
2025-04-07	0	9.470	9.470	9.500	9.400	10.18	3,705,500	35,786,489	9.6577	8.129	8.129	8.154	8.069	8.738	4,316,914	8.2898	-11.00%
2025-04-03	0	10.64	10.64	10.68	10.36	10.72	1,494,000	15,755,060	10.546	9.133	9.133	9.167	8.893	9.202	1,740,513	9.0520	1.14%
2025-04-02	0	10.52	10.50	10.52	10.34	10.62	1,493,765	15,693,811	10.506	9.030	9.013	9.030	8.876	9.116	1,740,239	9.0182	0.38%
2025-04-01	0	10.48	10.46	10.52	10.08	10.56	1,831,600	19,055,229	10.404	8.996	8.979	9.030	8.652	9.064	2,133,817	8.9301	3.15%
2025-03-31	0	10.16	10.14	10.16	9.860	10.22	2,337,500	23,347,646	9.9883	8.721	8.704	8.721	8.464	8.773	2,723,192	8.5736	-0.20%
2025-03-28	0	10.18	10.16	10.18	10.08	10.34	1,849,000	18,830,062	10.184	8.738	8.721	8.738	8.652	8.876	2,154,088	8.7415	-1.36%
2025-03-27	0	10.32	10.32	10.34	10.26	11.18	6,733,390	70,373,751	10.452	8.858	8.858	8.876	8.807	9.597	7,844,411	8.9712	-13.28%
2025-03-26	0	11.90	11.86	11.92	11.64	11.94	868,000	10,246,220	11.804	10.21	10.18	10.23	9.991	10.25	1,011,222	10.133	1.19%
2025-03-25	0	11.76	11.76	11.80	11.66	11.90	596,000	7,013,712	11.768	10.09	10.09	10.13	10.01	10.21	694,341	10.101	-0.68%
2025-03-24	0	11.84	11.82	11.84	11.62	11.88	779,126	9,134,032	11.723	10.16	10.15	10.16	9.974	10.20	907,683	10.063	0.17%
2025-03-21	0	11.82	11.80	11.82	11.64	12.06	978,541	11,557,986	11.811	10.15	10.13	10.15	9.991	10.35	1,140,002	10.139	-2.15%
2025-03-20	0	12.08	12.06	12.08	12.06	12.52	1,215,646	14,926,171	12.278	10.37	10.35	10.37	10.35	10.75	1,416,230	10.539	-2.58%
2025-03-19	0	12.40	12.38	12.40	12.26	12.60	662,748	8,261,055	12.465	10.64	10.63	10.64	10.52	10.82	772,103	10.699	-0.80%
2025-03-18	0	12.50	12.48	12.50	12.40	12.58	683,186	8,518,631	12.469	10.73	10.71	10.73	10.64	10.80	795,913	10.703	2.12%
2025-03-17	0	12.24	12.24	12.26	12.24	12.48	643,500	7,939,530	12.338	10.51	10.51	10.52	10.51	10.71	749,679	10.591	-0.16%
2025-03-14	0	12.26	12.26	12.30	12.24	12.50	739,414	9,156,847	12.384	10.52	10.52	10.56	10.51	10.73	861,419	10.630	-0.16%
2025-03-13	0	12.28	12.28	12.30	12.08	12.60	937,243	11,499,284	12.269	10.54	10.54	10.56	10.37	10.82	1,091,890	10.532	-1.92%
2025-03-12	0	12.52	12.50	12.52	12.38	12.68	1,041,606	13,050,238	12.529	10.75	10.73	10.75	10.63	10.88	1,213,473	10.754	0.16%
2025-03-11	0	12.50	12.46	12.50	11.86	12.52	2,477,719	30,545,008	12.328	10.73	10.70	10.73	10.18	10.75	2,886,547	10.582	0.81%
2025-03-10	0	12.40	12.38	12.40	12.06	12.76	2,550,881	31,422,141	12.318	10.64	10.63	10.64	10.35	10.95	2,971,781	10.574	-2.21%
2025-03-07	0	12.68	12.60	12.68	12.42	12.70	2,523,000	31,763,841	12.590	10.88	10.82	10.88	10.66	10.90	2,939,299	10.807	1.28%
2025-03-06	0	12.52	12.48	12.52	12.22	12.60	2,262,859	28,186,349	12.456	10.75	10.71	10.75	10.49	10.82	2,636,235	10.692	2.96%
2025-03-05	0	12.16	12.16	12.18	11.50	12.26	1,716,168	20,618,259	12.014	10.44	10.44	10.45	9.871	10.52	1,999,339	10.313	3.58%
2025-03-04	0	11.74	11.74	11.76	11.20	11.80	2,167,396	24,987,664	11.529	10.08	10.08	10.09	9.614	10.13	2,525,020	9.8960	2.44%
2025-03-03	0	11.46	11.46	11.50	11.38	11.78	1,135,000	13,127,548	11.566	9.837	9.837	9.871	9.768	10.11	1,322,277	9.9280	-0.17%
2025-02-28	0	11.48	11.48	11.58	11.46	12.48	3,094,494	36,198,148	11.698	9.854	9.854	9.940	9.837	10.71	3,605,091	10.041	-8.16%
2025-02-27	0	12.50	12.48	12.50	12.16	12.84	3,062,182	38,018,455	12.416	10.73	10.71	10.73	10.44	11.02	3,567,447	10.657	-0.32%
2025-02-26	0	12.54	12.54	12.60	12.36	12.64	2,228,086	27,840,738	12.495	10.76	10.76	10.82	10.61	10.85	2,595,724	10.726	0.80%
2025-02-25	0	12.44	12.42	12.44	12.28	12.58	2,030,839	25,172,602	12.395	10.68	10.66	10.68	10.54	10.80	2,365,931	10.640	-2.05%
2025-02-24	0	12.70	12.62	12.70	12.50	13.10	3,139,053	40,059,013	12.762	10.90	10.83	10.90	10.73	11.24	3,657,002	10.954	0.16%
2025-02-21	0	12.68	12.66	12.68	12.40	12.86	4,845,397	60,970,443	12.583	10.88	10.87	10.88	10.64	11.04	5,644,896	10.801	4.11%
2025-02-20	0	12.18	12.16	12.18	11.80	13.02	11,412,713	141,884,980	12.432	10.45	10.44	10.45	10.13	11.18	13,295,831	10.671	4.46%
2025-02-19	0	11.66	11.60	11.66	11.46	11.76	1,673,900	19,353,574	11.562	10.01	9.957	10.01	9.837	10.09	1,950,096	9.9244	0.00%
2025-02-18	0	11.66	11.64	11.66	11.50	11.86	2,121,500	24,767,590	11.675	10.01	9.991	10.01	9.871	10.18	2,471,551	10.021	1.22%
2025-02-17	0	11.52	11.48	11.52	11.32	11.82	2,342,000	27,088,222	11.566	9.888	9.854	9.888	9.717	10.15	2,728,434	9.9281	0.70%
2025-02-14	0	11.44	11.40	11.44	11.02	11.50	3,344,500	37,876,550	11.325	9.820	9.785	9.820	9.459	9.871	3,896,348	9.7210	4.95%
2025-02-13	0	10.90	10.88	10.92	10.88	11.28	2,279,008	25,266,466	11.087	9.356	9.339	9.373	9.339	9.682	2,655,048	9.5164	-1.62%
2025-02-12	0	11.08	11.04	11.08	10.80	11.10	2,091,425	22,975,644	10.986	9.511	9.476	9.511	9.270	9.528	2,436,514	9.4297	1.28%
2025-02-11	0	10.94	10.86	10.94	10.82	11.16	1,555,399	17,036,420	10.953	9.391	9.322	9.391	9.288	9.579	1,812,043	9.4018	-0.91%
2025-02-10	0	11.04	11.00	11.04	10.82	11.20	1,471,500	16,141,759	10.970	9.476	9.442	9.476	9.288	9.614	1,714,300	9.4159	0.00%
2025-02-07	0	11.04	11.02	11.08	10.76	11.28	3,500,994	38,854,016	11.098	9.476	9.459	9.511	9.236	9.682	4,078,664	9.5262	2.60%
2025-02-06	0	10.76	10.76	10.78	10.12	10.78	2,345,821	24,928,268	10.627	9.236	9.236	9.253	8.687	9.253	2,732,886	9.1216	4.87%
2025-02-05	0	10.26	10.24	10.26	10.08	10.44	600,109	6,154,543	10.256	8.807	8.790	8.807	8.652	8.961	699,128	8.8032	-0.77%
2025-02-04	0	10.34	10.32	10.34	10.16	10.46	705,500	7,290,773	10.334	8.876	8.858	8.876	8.721	8.979	821,909	8.8705	0.78%
2025-02-03	0	10.26	10.18	10.26	9.910	10.26	620,282	6,250,125	10.076	8.807	8.738	8.807	8.506	8.807	722,630	8.6491	1.18%
2025-01-28	0	10.14	10.14	10.16	10.14	10.26	104,000	1,060,360	10.196	8.704	8.704	8.721	8.704	8.807	121,160	8.7517	-0.20%
2025-01-27	0	10.16	10.14	10.16	9.840	10.22	789,766	7,958,174	10.077	8.721	8.704	8.721	8.446	8.773	920,079	8.6494	1.20%
2025-01-24	0	10.04	10.04	10.12	9.920	10.12	420,011	4,220,461	10.049	8.618	8.618	8.687	8.515	8.687	489,314	8.6253	0.20%
2025-01-23	0	10.02	9.990	10.02	9.960	10.24	573,234	5,749,559	10.030	8.601	8.575	8.601	8.549	8.790	667,819	8.6095	-0.79%
2025-01-22	0	10.10	10.08	10.10	10.06	10.26	442,935	4,483,435	10.122	8.670	8.652	8.670	8.635	8.807	516,020	8.6885	-1.94%
2025-01-21	0	10.30	10.20	10.30	10.08	10.32	812,000	8,318,430	10.244	8.841	8.755	8.841	8.652	8.858	945,981	8.7934	0.39%
2025-01-20	0	10.26	10.24	10.26	10.18	10.26	852,000	8,707,675	10.220	8.807	8.790	8.807	8.738	8.807	992,582	8.7728	1.38%
2025-01-17	0	10.12	10.04	10.12	9.970	10.16	702,946	7,091,565	10.088	8.687	8.618	8.687	8.558	8.721	818,933	8.6595	0.40%
2025-01-16	0	10.08	10.06	10.10	10.00	10.18	1,272,000	12,820,253	10.079	8.652	8.635	8.670	8.584	8.738	1,481,882	8.6513	1.20%
2025-01-15	0	9.960	9.920	9.960	9.660	10.00	1,076,500	10,682,730	9.9236	8.549	8.515	8.549	8.292	8.584	1,254,124	8.5181	2.05%
2025-01-14	0	9.760	9.740	9.760	9.450	9.790	846,074	8,159,980	9.6445	8.378	8.361	8.378	8.112	8.403	985,678	8.2785	3.06%
2025-01-13	0	9.470	9.440	9.470	9.310	9.550	568,500	5,356,844	9.4228	8.129	8.103	8.129	7.991	8.197	662,304	8.0882	-0.94%
2025-01-10	0	9.560	9.510	9.560	9.490	9.680	1,025,500	9,787,950	9.5446	8.206	8.163	8.206	8.146	8.309	1,194,709	8.1927	-0.52%
2025-01-09	0	9.610	9.580	9.610	9.380	9.680	1,082,000	10,380,434	9.5937	8.249	8.223	8.249	8.051	8.309	1,260,532	8.2350	0.42%
2025-01-08	0	9.570	9.540	9.570	9.410	9.790	974,835	9,281,627	9.5212	8.215	8.189	8.215	8.077	8.403	1,135,684	8.1727	-0.93%
2025-01-07	0	9.660	9.600	9.660	9.520	9.820	1,291,000	12,439,977	9.6359	8.292	8.240	8.292	8.172	8.429	1,504,017	8.2712	-1.43%
2025-01-06	0	9.800	9.790	9.800	9.780	9.970	729,186	7,165,861	9.8272	8.412	8.403	8.412	8.395	8.558	849,503	8.4354	-0.41%
2025-01-03	0	9.840	9.830	9.840	9.780	10.00	715,500	7,058,162	9.8647	8.446	8.438	8.446	8.395	8.584	833,559	8.4675	-0.81%
2025-01-02	0	9.920	9.880	9.920	9.830	10.32	1,534,537	15,262,396	9.9459	8.515	8.481	8.515	8.438	8.858	1,787,738	8.5373	-2.94%
2024-12-31	0	10.22	10.18	10.22	10.10	10.28	475,500	4,835,910	10.170	8.773	8.738	8.773	8.670	8.824	553,958	8.7297	-0.78%
2024-12-30	0	10.30	10.30	10.32	10.06	10.36	1,446,000	14,830,825	10.256	8.841	8.841	8.858	8.635	8.893	1,684,593	8.8038	1.78%
2024-12-27	0	10.12	10.12	10.14	9.670	10.22	5,954,612	59,434,966	9.9813	8.687	8.687	8.704	8.300	8.773	6,937,134	8.5677	3.37%
2024-12-24	0	9.790	9.790	9.800	9.790	9.920	537,000	5,288,445	9.8481	8.403	8.403	8.412	8.403	8.515	625,606	8.4533	-0.91%
2024-12-23	0	9.880	9.860	9.880	9.810	10.02	1,043,000	10,294,059	9.8697	8.481	8.464	8.481	8.421	8.601	1,215,097	8.4718	-0.50%
2024-12-20	0	9.930	9.910	9.930	9.860	9.990	715,549	7,105,579	9.9302	8.524	8.506	8.524	8.464	8.575	833,616	8.5238	0.00%
2024-12-19	0	9.930	9.920	9.930	9.850	10.06	1,120,000	11,115,810	9.9248	8.524	8.515	8.524	8.455	8.635	1,304,802	8.5192	-0.70%
2024-12-18	0	10.00	10.00	10.02	9.920	10.12	560,000	5,611,505	10.021	8.584	8.584	8.601	8.515	8.687	652,401	8.6013	0.81%
2024-12-17	0	9.920	9.900	9.920	9.890	10.08	1,058,559	10,532,768	9.9501	8.515	8.498	8.515	8.489	8.652	1,233,223	8.5408	-1.59%
2024-12-16	0	10.08	10.04	10.08	9.900	10.42	1,296,023	12,997,636	10.029	8.652	8.618	8.652	8.498	8.944	1,509,869	8.6085	-1.75%
2024-12-13	0	10.26	10.20	10.26	10.20	10.60	878,000	9,096,865	10.361	8.807	8.755	8.807	8.755	9.099	1,022,872	8.8935	-3.57%
2024-12-12	0	10.64	10.62	10.64	10.54	10.86	3,138,516	33,617,013	10.711	9.133	9.116	9.133	9.047	9.322	3,656,377	9.1941	0.38%
2024-12-11	0	10.60	10.56	10.60	10.44	10.70	1,990,000	21,007,802	10.557	9.099	9.064	9.099	8.961	9.185	2,318,354	9.0615	0.38%
2024-12-10	0	10.56	10.56	10.60	10.46	10.88	2,087,151	22,246,362	10.659	9.064	9.064	9.099	8.979	9.339	2,431,535	9.1491	1.93%
2024-12-09	0	10.36	10.34	10.36	10.20	10.42	1,148,408	11,905,403	10.367	8.893	8.876	8.893	8.755	8.944	1,337,897	8.8986	0.58%
2024-12-06	0	10.30	10.28	10.30	10.14	10.36	985,688	10,142,017	10.289	8.841	8.824	8.841	8.704	8.893	1,148,328	8.8320	0.78%
2024-12-05	0	10.22	10.22	10.28	10.14	10.34	584,638	5,986,493	10.240	8.773	8.773	8.824	8.704	8.876	681,104	8.7894	-0.58%
2024-12-04	0	10.28	10.28	10.30	10.22	10.34	403,500	4,150,229	10.286	8.824	8.824	8.841	8.773	8.876	470,078	8.8288	0.39%
2024-12-03	0	10.24	10.24	10.26	10.04	10.26	436,000	4,444,730	10.194	8.790	8.790	8.807	8.618	8.807	507,941	8.7505	0.39%
2024-12-02	0	10.20	10.16	10.20	10.04	10.24	364,628	3,708,698	10.171	8.755	8.721	8.755	8.618	8.790	424,792	8.7306	1.19%
2024-11-29	0	10.08	10.08	10.10	10.02	10.26	579,500	5,856,520	10.106	8.652	8.652	8.670	8.601	8.807	675,119	8.6748	0.90%
2024-11-28	0	9.990	9.990	10.00	9.970	10.16	694,000	6,964,905	10.036	8.575	8.575	8.584	8.558	8.721	808,511	8.6145	-0.50%
2024-11-27	0	10.04	10.02	10.04	9.810	10.06	689,000	6,826,905	9.9084	8.618	8.601	8.618	8.421	8.635	802,686	8.5051	1.52%
2024-11-26	0	9.890	9.830	9.890	9.750	9.960	429,744	4,240,324	9.8671	8.489	8.438	8.489	8.369	8.549	500,653	8.4696	0.30%
2024-11-25	0	9.860	9.860	9.900	9.800	10.12	1,239,488	12,280,455	9.9077	8.464	8.464	8.498	8.412	8.687	1,444,006	8.5044	-1.30%
2024-11-22	0	9.990	9.980	9.990	9.980	10.28	651,510	6,565,136	10.077	8.575	8.567	8.575	8.567	8.824	759,010	8.6496	-2.44%
2024-11-21	0	10.24	10.24	10.28	10.14	10.32	529,627	5,424,955	10.243	8.790	8.790	8.824	8.704	8.858	617,016	8.7922	-0.19%
2024-11-20	0	10.26	10.24	10.26	10.18	10.32	368,052	3,768,278	10.238	8.807	8.790	8.807	8.738	8.858	428,781	8.7883	0.00%
2024-11-19	0	10.26	10.20	10.26	10.14	10.40	211,052	2,160,523	10.237	8.807	8.755	8.807	8.704	8.927	245,876	8.7870	0.20%
2024-11-18	0	10.24	10.20	10.24	10.08	10.44	495,651	5,070,005	10.229	8.790	8.755	8.790	8.652	8.961	577,434	8.7802	0.00%
2024-11-15	0	10.24	10.18	10.24	10.12	10.38	707,575	7,251,851	10.249	8.790	8.738	8.790	8.687	8.910	824,326	8.7973	1.99%
2024-11-14	0	10.04	10.04	10.12	10.02	10.38	1,335,500	13,548,155	10.145	8.618	8.618	8.687	8.601	8.910	1,555,860	8.7078	-3.28%
2024-11-13	0	10.38	10.28	10.38	10.14	10.46	879,000	9,000,520	10.240	8.910	8.824	8.910	8.704	8.979	1,024,037	8.7893	-0.19%
2024-11-12	0	10.40	10.36	10.40	10.24	10.76	1,103,973	11,556,549	10.468	8.927	8.893	8.927	8.790	9.236	1,286,130	8.9855	-2.26%
2024-11-11	0	10.64	10.56	10.64	10.48	10.70	1,113,116	11,745,333	10.552	9.133	9.064	9.133	8.996	9.185	1,296,782	9.0573	-0.75%
2024-11-08	0	10.72	10.72	10.74	10.68	11.00	789,000	8,509,515	10.785	9.202	9.202	9.219	9.167	9.442	919,186	9.2577	-1.11%
2024-11-07	0	10.84	10.78	10.84	10.36	10.86	826,772	8,821,013	10.669	9.305	9.253	9.305	8.893	9.322	963,191	9.1581	2.26%
2024-11-06	0	10.60	10.54	10.60	10.48	10.80	845,617	8,970,874	10.609	9.099	9.047	9.099	8.996	9.270	985,145	9.1061	-0.75%
2024-11-05	0	10.68	10.64	10.68	10.36	10.70	811,463	8,551,971	10.539	9.167	9.133	9.167	8.893	9.185	945,356	9.0463	1.71%
2024-11-04	0	10.50	10.50	10.52	10.18	10.56	957,000	9,963,901	10.412	9.013	9.013	9.030	8.738	9.064	1,114,907	8.9370	2.54%
2024-11-01	0	10.24	10.24	10.30	10.14	10.32	391,028	4,010,823	10.257	8.790	8.790	8.841	8.704	8.858	455,548	8.8044	0.99%
2024-10-31	0	10.14	10.14	10.18	10.12	10.32	430,111	4,392,074	10.212	8.704	8.704	8.738	8.687	8.858	501,080	8.7652	-0.78%
2024-10-30	0	10.22	10.22	10.28	10.16	10.40	848,111	8,683,377	10.239	8.773	8.773	8.824	8.721	8.927	988,051	8.7884	-1.54%
2024-10-29	0	10.38	10.30	10.38	10.24	10.46	954,000	9,870,930	10.347	8.910	8.841	8.910	8.790	8.979	1,111,412	8.8814	0.39%
2024-10-28	0	10.34	10.34	10.38	10.16	10.42	436,000	4,499,839	10.321	8.876	8.876	8.910	8.721	8.944	507,941	8.8590	-0.19%
2024-10-25	0	10.36	10.24	10.38	10.16	10.44	1,205,000	12,411,601	10.300	8.893	8.790	8.910	8.721	8.961	1,403,827	8.8413	2.17%
2024-10-24	0	10.14	10.14	10.22	10.12	10.36	896,000	9,168,860	10.233	8.704	8.704	8.773	8.687	8.893	1,043,842	8.7838	-2.12%
2024-10-23	0	10.36	10.36	10.42	10.30	10.52	1,116,636	11,631,922	10.417	8.893	8.893	8.944	8.841	9.030	1,300,883	8.9416	-1.15%
2024-10-22	0	10.48	10.40	10.48	10.28	10.56	765,500	7,980,401	10.425	8.996	8.927	8.996	8.824	9.064	891,809	8.9486	0.96%
2024-10-21	0	10.38	10.34	10.38	10.30	10.64	1,249,379	12,943,684	10.360	8.910	8.876	8.910	8.841	9.133	1,455,529	8.8928	-0.76%
2024-10-18	0	10.46	10.40	10.46	9.970	10.56	1,720,214	17,779,330	10.336	8.979	8.927	8.979	8.558	9.064	2,004,052	8.8717	5.02%
2024-10-17	0	9.960	9.960	10.00	9.910	10.46	1,163,503	11,779,705	10.124	8.549	8.549	8.584	8.506	8.979	1,355,483	8.6904	-2.35%
2024-10-16	0	10.20	10.18	10.20	10.14	10.38	2,830,003	28,894,113	10.210	8.755	8.738	8.755	8.704	8.910	3,296,959	8.7639	-1.35%
2024-10-15	0	10.34	10.24	10.34	10.14	10.74	1,491,202	15,569,716	10.441	8.876	8.790	8.876	8.704	9.219	1,737,253	8.9623	-1.71%
2024-10-14	0	10.52	10.52	10.58	10.30	10.98	1,814,551	19,154,279	10.556	9.030	9.030	9.082	8.841	9.425	2,113,955	9.0609	-2.95%
2024-10-10	0	10.84	10.80	10.84	10.74	11.14	1,366,500	14,928,868	10.925	9.305	9.270	9.305	9.219	9.562	1,591,975	9.3776	0.37%
2024-10-09	0	10.80	10.80	10.82	10.66	11.40	2,810,000	30,702,310	10.926	9.270	9.270	9.288	9.150	9.785	3,273,655	9.3786	-2.70%
2024-10-08	0	11.10	11.08	11.10	11.00	12.76	3,841,221	44,312,023	11.536	9.528	9.511	9.528	9.442	10.95	4,475,029	9.9021	-12.46%
2024-10-07	0	12.68	12.66	12.68	12.14	12.68	4,252,000	52,903,390	12.442	10.88	10.87	10.88	10.42	10.88	4,953,588	10.680	5.67%
2024-10-04	0	12.00	11.96	12.00	11.52	12.00	1,134,651	13,342,849	11.759	10.30	10.27	10.30	9.888	10.30	1,321,870	10.094	4.35%
2024-10-03	0	11.50	11.50	11.52	11.04	11.92	1,629,067	18,636,335	11.440	9.871	9.871	9.888	9.476	10.23	1,897,866	9.8196	-3.69%
2024-10-02	0	11.94	11.92	11.94	11.60	12.04	2,135,500	25,246,295	11.822	10.25	10.23	10.25	9.957	10.33	2,487,861	10.148	2.40%
2024-09-30	0	11.66	11.60	11.66	11.10	11.84	3,331,042	38,358,646	11.516	10.01	9.957	10.01	9.528	10.16	3,880,670	9.8845	5.62%
2024-09-27	0	11.04	11.02	11.04	10.62	11.12	2,651,500	28,946,230	10.917	9.476	9.459	9.476	9.116	9.545	3,089,002	9.3707	5.54%
2024-09-26	0	10.46	10.44	10.46	9.900	10.46	2,848,627	29,214,285	10.256	8.979	8.961	8.979	8.498	8.979	3,318,655	8.8030	5.66%
2024-09-25	0	9.900	9.900	9.920	9.880	10.30	1,521,428	15,368,309	10.101	8.498	8.498	8.515	8.481	8.841	1,772,466	8.6706	-0.40%
2024-09-24	0	9.940	9.920	9.940	9.700	10.00	1,485,000	14,651,717	9.8665	8.532	8.515	8.532	8.326	8.584	1,730,028	8.4691	2.90%
2024-09-23	0	9.660	9.660	9.670	9.620	10.00	1,156,842	11,252,799	9.7272	8.292	8.292	8.300	8.257	8.584	1,347,723	8.3495	-1.83%
2024-09-20	0	9.840	9.800	9.840	9.710	9.850	581,273	5,687,464	9.7845	8.446	8.412	8.446	8.335	8.455	677,184	8.3987	1.44%
2024-09-19	0	9.700	9.640	9.700	9.450	9.800	841,122	8,137,336	9.6744	8.326	8.275	8.326	8.112	8.412	979,909	8.3042	2.32%
2024-09-17	0	9.480	9.480	9.500	9.480	9.690	358,119	3,421,343	9.5536	8.137	8.137	8.154	8.137	8.318	417,209	8.2005	-1.04%
2024-09-16	0	9.580	9.580	9.610	9.520	9.980	424,000	4,073,090	9.6063	8.223	8.223	8.249	8.172	8.567	493,961	8.2458	-2.64%
2024-09-13	0	9.840	9.840	9.850	9.610	9.910	744,500	7,327,706	9.8425	8.446	8.446	8.455	8.249	8.506	867,344	8.4484	1.03%
2024-09-12	0	9.740	9.740	9.750	9.710	9.890	727,500	7,128,835	9.7991	8.361	8.361	8.369	8.335	8.489	847,539	8.4112	0.41%
2024-09-11	0	9.700	9.700	9.710	9.610	9.750	656,809	6,382,639	9.7176	8.326	8.326	8.335	8.249	8.369	765,184	8.3413	-0.00%
2024-09-10	0	10.10	10.10	10.16	10.00	10.28	687,000	6,916,350	10.068	8.326	8.326	8.376	8.244	8.475	833,361	8.2993	-2.13%
2024-09-09	0	10.32	10.32	10.36	9.980	10.44	1,841,093	18,836,972	10.231	8.508	8.508	8.541	8.227	8.606	2,233,325	8.4345	1.57%
2024-09-05	0	10.16	10.16	10.18	10.08	10.28	512,878	5,189,473	10.118	8.376	8.376	8.392	8.310	8.475	622,143	8.3413	0.59%
2024-09-04	0	10.10	10.10	10.12	10.04	10.26	527,500	5,324,910	10.095	8.326	8.326	8.343	8.277	8.458	639,880	8.3217	-1.75%
2024-09-03	0	10.28	10.16	10.28	10.12	10.38	595,871	6,089,272	10.219	8.475	8.376	8.475	8.343	8.557	722,817	8.4244	1.98%
2024-09-02	0	10.08	10.06	10.08	10.00	10.54	1,637,500	16,506,974	10.081	8.310	8.293	8.310	8.244	8.689	1,986,358	8.3102	-4.36%
2024-08-30	0	10.54	10.54	10.56	10.02	10.68	1,610,109	16,660,795	10.348	8.689	8.689	8.705	8.260	8.804	1,953,132	8.5303	-2.23%
2024-08-29	0	10.78	10.72	10.78	10.42	10.80	482,500	5,107,970	10.587	8.887	8.837	8.887	8.590	8.903	585,293	8.7272	2.28%
2024-08-28	0	10.54	10.54	10.60	10.52	10.78	335,869	3,558,240	10.594	8.689	8.689	8.738	8.672	8.887	407,424	8.7335	-1.50%
2024-08-27	0	10.70	10.66	10.70	10.50	10.80	500,500	5,349,290	10.688	8.821	8.788	8.821	8.656	8.903	607,128	8.8108	0.56%
2024-08-26	0	10.64	10.64	10.70	10.42	10.76	308,500	3,286,790	10.654	8.771	8.771	8.821	8.590	8.870	374,224	8.7830	0.95%
2024-08-23	0	10.54	10.52	10.54	10.46	10.62	339,000	3,571,770	10.536	8.689	8.672	8.689	8.623	8.755	411,222	8.6858	-0.94%
2024-08-22	0	10.64	10.62	10.66	10.50	10.68	395,000	4,178,930	10.580	8.771	8.755	8.788	8.656	8.804	479,152	8.7215	0.00%
2024-08-21	0	10.64	10.64	10.66	10.38	10.68	342,546	3,624,499	10.581	8.771	8.771	8.788	8.557	8.804	415,523	8.7227	0.00%
2024-08-20	0	10.64	10.64	10.66	10.64	10.92	260,286	2,790,104	10.719	8.771	8.771	8.788	8.771	9.002	315,738	8.8368	-2.56%
2024-08-19	0	10.92	10.92	10.96	10.86	11.04	500,000	5,467,670	10.935	9.002	9.002	9.035	8.953	9.101	606,522	9.0148	0.55%
2024-08-16	0	10.86	10.82	10.88	10.76	10.98	247,500	2,693,949	10.885	8.953	8.920	8.969	8.870	9.052	300,228	8.9730	-0.37%
2024-08-15	0	10.90	10.86	10.92	10.44	11.00	394,304	4,241,633	10.757	8.986	8.953	9.002	8.606	9.068	478,308	8.8680	1.30%
2024-08-14	0	10.76	10.68	10.76	10.54	10.78	399,000	4,258,370	10.673	8.870	8.804	8.870	8.689	8.887	484,004	8.7982	0.19%
2024-08-13	0	10.74	10.74	10.86	10.60	10.82	463,545	4,969,569	10.721	8.854	8.854	8.953	8.738	8.920	562,300	8.8379	-0.37%
2024-08-12	0	10.78	10.78	10.80	10.78	10.94	226,000	2,450,210	10.842	8.887	8.887	8.903	8.887	9.019	274,148	8.9376	-0.37%
2024-08-09	0	10.82	10.82	10.86	10.80	11.02	401,500	4,381,840	10.914	8.920	8.920	8.953	8.903	9.085	487,037	8.9969	0.56%
2024-08-08	0	10.76	10.76	10.78	10.64	10.90	297,500	3,198,830	10.752	8.870	8.870	8.887	8.771	8.986	360,880	8.8640	-1.10%
2024-08-07	0	10.88	10.82	10.88	10.62	10.96	834,345	9,018,493	10.809	8.969	8.920	8.969	8.755	9.035	1,012,096	8.9107	1.30%
2024-08-06	0	10.74	10.66	10.74	10.44	10.78	456,000	4,827,330	10.586	8.854	8.788	8.854	8.606	8.887	553,148	8.7270	1.90%
2024-08-05	0	10.54	10.42	10.56	10.24	10.74	742,000	7,756,800	10.454	8.689	8.590	8.705	8.442	8.854	900,078	8.6179	-1.68%
2024-08-02	0	10.72	10.68	10.72	10.66	10.88	506,216	5,425,240	10.717	8.837	8.804	8.837	8.788	8.969	614,062	8.8350	-1.83%
2024-08-01	0	10.92	10.88	10.92	10.86	11.02	401,500	4,384,110	10.919	9.002	8.969	9.002	8.953	9.085	487,037	9.0016	-0.36%
2024-07-31	0	10.96	10.96	11.06	10.84	11.14	531,000	5,845,730	11.009	9.035	9.035	9.118	8.936	9.184	644,126	9.0754	0.92%
2024-07-30	0	10.86	10.86	10.88	10.86	11.08	258,578	2,818,400	10.900	8.953	8.953	8.969	8.953	9.134	313,666	8.9853	-0.73%
2024-07-29	0	10.94	10.94	10.96	10.92	11.16	280,000	3,076,470	10.987	9.019	9.019	9.035	9.002	9.200	339,652	9.0577	-0.18%
2024-07-26	0	10.96	10.96	10.98	10.82	11.10	197,000	2,160,530	10.967	9.035	9.035	9.052	8.920	9.151	238,969	9.0410	-0.54%
2024-07-25	0	11.02	10.98	11.02	10.92	11.18	268,000	2,943,667	10.984	9.085	9.052	9.085	9.002	9.216	325,096	9.0548	-1.43%
2024-07-24	0	11.18	11.12	11.22	11.12	11.34	355,000	3,991,970	11.245	9.216	9.167	9.249	9.167	9.348	430,630	9.2701	-0.36%
2024-07-23	0	11.22	11.22	11.24	11.18	11.76	442,400	5,042,415	11.398	9.249	9.249	9.266	9.216	9.695	536,650	9.3961	-4.10%
2024-07-22	0	11.70	11.68	11.72	11.56	11.78	204,626	2,388,330	11.672	9.645	9.629	9.662	9.530	9.711	248,220	9.6218	-0.17%
2024-07-19	0	11.72	11.68	11.72	11.64	11.90	1,275,500	15,099,940	11.838	9.662	9.629	9.662	9.596	9.810	1,547,236	9.7593	-1.68%
2024-07-18	0	11.92	11.86	11.92	11.80	11.96	292,000	3,460,780	11.852	9.827	9.777	9.827	9.728	9.860	354,209	9.7705	0.85%
2024-07-17	0	11.82	11.74	11.82	11.74	11.84	257,290	3,035,261	11.797	9.744	9.678	9.744	9.678	9.761	312,104	9.7252	0.34%
2024-07-16	0	11.78	11.76	11.78	11.62	12.10	301,500	3,540,260	11.742	9.711	9.695	9.711	9.579	9.975	365,732	9.6799	-0.51%
2024-07-15	0	11.84	11.84	11.94	11.82	12.12	275,969	3,283,492	11.898	9.761	9.761	9.843	9.744	9.991	334,762	9.8084	-2.95%
2024-07-12	0	12.20	12.12	12.20	12.02	12.26	545,000	6,605,000	12.119	10.06	9.991	10.06	9.909	10.11	661,108	9.9908	0.16%
2024-07-11	0	12.18	12.14	12.18	11.88	12.20	348,614	4,215,171	12.091	10.04	10.01	10.04	9.794	10.06	422,884	9.9677	2.18%
2024-07-10	0	11.92	11.92	11.96	11.82	12.02	273,000	3,247,870	11.897	9.827	9.827	9.860	9.744	9.909	331,161	9.8075	0.00%
2024-07-09	0	11.92	11.88	11.92	11.66	11.92	450,722	5,312,760	11.787	9.827	9.794	9.827	9.612	9.827	546,745	9.7171	0.51%
2024-07-08	0	11.86	11.86	11.90	11.70	12.42	515,083	6,073,036	11.790	9.777	9.777	9.810	9.645	10.24	624,818	9.7197	-2.47%
2024-07-05	0	12.16	12.10	12.16	11.84	12.20	304,500	3,659,190	12.017	10.02	9.975	10.02	9.761	10.06	369,372	9.9065	0.50%
2024-07-04	0	12.10	12.10	12.14	12.00	12.16	361,231	4,368,452	12.093	9.975	9.975	10.01	9.892	10.02	438,189	9.9693	0.00%
2024-07-03	0	12.10	12.06	12.10	11.86	12.22	516,430	6,242,876	12.089	9.975	9.942	9.975	9.777	10.07	626,452	9.9655	2.02%
2024-07-02	0	11.86	11.86	11.88	11.70	12.04	396,580	4,697,006	11.844	9.777	9.777	9.794	9.645	9.925	481,069	9.7637	0.51%
2024-06-28	0	11.80	11.80	11.84	11.80	12.00	238,580	2,830,256	11.863	9.728	9.728	9.761	9.728	9.892	289,408	9.7795	-0.51%
2024-06-27	0	11.86	11.84	11.86	11.84	12.34	266,000	3,181,110	11.959	9.777	9.761	9.777	9.761	10.17	322,669	9.8587	-4.05%
2024-06-26	0	12.36	12.36	12.44	11.94	12.46	427,000	5,218,080	12.220	10.19	10.19	10.26	9.843	10.27	517,969	10.074	-0.32%
2024-06-25	0	12.40	12.40	12.44	12.18	12.66	759,500	9,377,590	12.347	10.22	10.22	10.26	10.04	10.44	921,306	10.179	-2.21%
2024-06-24	0	12.68	12.68	12.70	12.34	12.78	916,117	11,582,603	12.643	10.45	10.45	10.47	10.17	10.54	1,111,289	10.423	-0.78%
2024-06-21	0	12.78	12.78	12.80	12.26	12.80	2,854,233	36,381,174	12.746	10.54	10.54	10.55	10.11	10.55	3,462,308	10.508	0.16%
2024-06-20	0	12.76	12.76	12.78	12.56	12.88	1,258,000	15,960,820	12.688	10.52	10.52	10.54	10.35	10.62	1,526,008	10.459	-0.16%
2024-06-19	0	12.78	12.72	12.78	12.48	12.78	1,253,718	15,866,135	12.655	10.54	10.49	10.54	10.29	10.54	1,520,814	10.433	2.08%
2024-06-18	0	12.52	12.52	12.54	12.38	12.72	923,500	11,553,890	12.511	10.32	10.32	10.34	10.21	10.49	1,120,245	10.314	0.64%
2024-06-17	0	12.44	12.44	12.46	11.60	12.48	2,298,661	28,149,653	12.246	10.26	10.26	10.27	9.563	10.29	2,788,375	10.095	0.16%
2024-06-14	0	12.42	12.40	12.42	12.14	13.34	5,083,599	65,087,341	12.803	10.24	10.22	10.24	10.01	11.00	6,166,625	10.555	0.00%
2024-06-13	0	12.42	12.32	12.42	12.02	12.64	2,951,614	36,676,094	12.426	10.24	10.16	10.24	9.909	10.42	3,580,435	10.243	3.50%
2024-06-12	0	12.00	11.92	12.00	11.78	12.14	2,007,000	24,032,013	11.974	9.892	9.827	9.892	9.711	10.01	2,434,577	9.8711	3.45%
2024-06-11	0	12.00	11.90	12.00	11.68	12.38	1,673,198	20,043,815	11.979	9.563	9.483	9.563	9.308	9.866	2,099,650	9.5463	2.56%
2024-06-07	0	11.70	11.70	11.90	11.70	12.20	1,040,181	12,384,730	11.906	9.324	9.324	9.483	9.324	9.722	1,305,294	9.4881	-3.15%
2024-06-06	0	12.08	12.00	12.08	11.80	12.28	401,000	4,804,112	11.980	9.626	9.563	9.626	9.403	9.786	503,204	9.5471	1.51%
2024-06-05	0	11.90	11.86	11.90	11.82	12.02	276,397	3,291,822	11.910	9.483	9.451	9.483	9.419	9.579	346,843	9.4908	0.68%
2024-06-04	0	11.82	11.82	11.86	11.76	11.96	394,000	4,682,410	11.884	9.419	9.419	9.451	9.371	9.531	494,420	9.4705	-0.17%
2024-06-03	0	11.84	11.84	11.86	11.72	11.98	296,500	3,518,140	11.866	9.435	9.435	9.451	9.340	9.547	372,070	9.4556	1.02%
2024-05-31	0	11.72	11.72	11.74	11.60	11.92	668,292	7,873,519	11.782	9.340	9.340	9.356	9.244	9.499	838,621	9.3886	-0.51%
2024-05-30	0	11.78	11.78	11.84	11.74	11.92	351,145	4,150,782	11.821	9.387	9.387	9.435	9.356	9.499	440,642	9.4198	-0.84%
2024-05-29	0	11.88	11.88	11.92	11.84	12.18	399,500	4,755,963	11.905	9.467	9.467	9.499	9.435	9.706	501,321	9.4869	-1.16%
2024-05-28	0	12.02	12.02	12.06	11.98	12.18	490,000	5,906,740	12.055	9.579	9.579	9.611	9.547	9.706	614,887	9.6062	-0.83%
2024-05-27	0	12.12	12.08	12.12	11.82	12.14	385,923	4,635,315	12.011	9.658	9.626	9.658	9.419	9.674	484,284	9.5715	2.36%
2024-05-24	0	11.84	11.84	11.88	11.84	12.00	405,000	4,813,875	11.886	9.435	9.435	9.467	9.435	9.563	508,223	9.4720	-1.82%
2024-05-23	0	12.06	11.96	12.06	11.84	12.20	620,394	7,438,099	11.989	9.611	9.531	9.611	9.435	9.722	778,515	9.5542	-0.82%
2024-05-22	0	12.16	12.08	12.18	12.08	12.30	506,439	6,159,360	12.162	9.690	9.626	9.706	9.626	9.802	635,516	9.6919	0.16%
2024-05-21	0	12.14	12.14	12.16	12.06	12.62	857,002	10,520,547	12.276	9.674	9.674	9.690	9.611	10.06	1,075,428	9.7827	-2.72%
2024-05-20	0	12.48	12.48	12.52	12.42	12.80	1,184,350	14,873,764	12.559	9.945	9.945	9.977	9.897	10.20	1,486,208	10.008	0.48%
2024-05-17	0	12.42	12.40	12.42	12.34	12.66	775,000	9,650,600	12.452	9.897	9.881	9.897	9.834	10.09	972,526	9.9232	0.16%
2024-05-16	0	12.40	12.40	12.42	12.32	12.94	1,186,457	15,003,321	12.646	9.881	9.881	9.897	9.818	10.31	1,488,852	10.077	-1.12%
2024-05-14	0	12.54	12.54	12.58	11.90	12.86	2,566,500	31,910,200	12.433	9.993	9.993	10.02	9.483	10.25	3,220,629	9.9081	5.56%
2024-05-13	0	11.88	11.86	11.88	11.58	11.92	428,448	5,060,965	11.812	9.467	9.451	9.467	9.228	9.499	537,647	9.4132	1.02%
2024-05-10	0	11.76	11.76	11.78	11.60	11.84	749,976	8,804,136	11.739	9.371	9.371	9.387	9.244	9.435	941,124	9.3549	1.73%
2024-05-09	0	11.56	11.56	11.58	11.38	11.66	746,500	8,625,200	11.554	9.212	9.212	9.228	9.069	9.292	936,762	9.2075	2.12%
2024-05-08	0	11.32	11.32	11.38	11.24	11.50	1,131,458	12,882,374	11.386	9.021	9.021	9.069	8.957	9.164	1,419,835	9.0731	-0.70%
2024-05-07	0	11.40	11.38	11.46	11.32	11.52	1,266,500	14,425,870	11.390	9.085	9.069	9.132	9.021	9.180	1,589,296	9.0769	0.18%
2024-05-06	0	11.38	11.38	11.42	11.24	11.46	719,725	8,170,557	11.352	9.069	9.069	9.101	8.957	9.132	903,163	9.0466	0.71%
2024-05-03	0	11.30	11.30	11.36	11.26	11.58	374,355	4,273,218	11.415	9.005	9.005	9.053	8.973	9.228	469,768	9.0964	0.18%
2024-05-02	0	11.28	11.28	11.30	10.86	11.34	511,788	5,706,643	11.150	8.989	8.989	9.005	8.654	9.037	642,229	8.8857	2.36%
2024-04-30	0	11.02	10.98	11.02	10.88	11.12	1,033,500	11,329,800	10.963	8.782	8.750	8.782	8.670	8.861	1,296,910	8.7360	1.10%
2024-04-29	0	10.90	10.88	10.96	10.86	11.18	1,315,630	14,468,122	10.997	8.686	8.670	8.734	8.654	8.909	1,650,947	8.7635	-0.18%
2024-04-26	0	10.92	10.90	10.96	10.82	11.10	1,149,608	12,632,458	10.989	8.702	8.686	8.734	8.622	8.846	1,442,611	8.7567	0.92%
2024-04-25	0	10.82	10.82	10.90	10.78	11.06	771,651	8,418,452	10.910	8.622	8.622	8.686	8.591	8.814	968,323	8.6938	0.00%
2024-04-24	0	10.82	10.82	10.86	10.48	10.88	869,000	9,330,710	10.737	8.622	8.622	8.654	8.351	8.670	1,090,484	8.5565	3.24%
2024-04-23	0	10.48	10.44	10.48	10.22	10.52	745,143	7,749,657	10.400	8.351	8.320	8.351	8.144	8.383	935,059	8.2879	2.34%
2024-04-22	0	10.24	10.24	10.28	10.24	10.66	968,000	10,049,456	10.382	8.160	8.160	8.192	8.160	8.495	1,214,716	8.2731	-2.48%
2024-04-19	0	10.50	10.48	10.54	10.44	10.80	903,656	9,523,098	10.538	8.367	8.351	8.399	8.320	8.606	1,133,973	8.3980	-2.42%
2024-04-18	0	10.76	10.74	10.76	10.66	10.88	289,148	3,118,734	10.786	8.575	8.559	8.575	8.495	8.670	362,844	8.5953	-0.19%
2024-04-17	0	10.78	10.76	10.84	10.74	10.92	532,500	5,757,414	10.812	8.591	8.575	8.638	8.559	8.702	668,219	8.6161	0.94%
2024-04-16	0	10.68	10.66	10.74	10.64	10.96	878,500	9,420,705	10.724	8.511	8.495	8.559	8.479	8.734	1,102,405	8.5456	-2.20%
2024-04-15	0	10.92	10.92	10.94	10.92	11.24	719,500	7,948,030	11.047	8.702	8.702	8.718	8.702	8.957	902,881	8.8030	-1.80%
2024-04-12	0	11.12	11.12	11.14	11.12	11.32	1,977,421	22,123,058	11.188	8.861	8.861	8.877	8.861	9.021	2,481,411	8.9155	-0.18%
2024-04-11	0	11.14	11.14	11.16	10.98	11.30	586,500	6,533,470	11.140	8.877	8.877	8.893	8.750	9.005	735,983	8.8772	0.54%
2024-04-10	0	11.08	11.08	11.12	11.00	11.20	636,500	7,063,540	11.098	8.830	8.830	8.861	8.766	8.925	798,726	8.8435	0.18%
2024-04-09	0	11.06	11.04	11.10	10.96	11.10	388,090	4,281,807	11.033	8.814	8.798	8.846	8.734	8.846	487,003	8.7922	0.91%
2024-04-08	0	10.96	10.96	11.00	10.84	11.18	739,890	8,176,174	11.051	8.734	8.734	8.766	8.638	8.909	928,467	8.8061	1.29%
2024-04-05	0	10.82	10.82	10.84	10.66	11.04	689,344	7,466,654	10.832	8.622	8.622	8.638	8.495	8.798	865,039	8.6316	-1.99%
2024-04-03	0	11.04	11.04	11.08	10.92	11.38	927,143	10,246,871	11.052	8.798	8.798	8.830	8.702	9.069	1,163,446	8.8073	-0.36%
2024-04-02	0	11.08	11.02	11.08	10.86	11.18	1,129,611	12,445,305	11.017	8.830	8.782	8.830	8.654	8.909	1,417,517	8.7796	1.09%
2024-03-28	0	10.96	10.94	10.96	10.30	12.02	3,046,500	33,270,405	10.921	8.734	8.718	8.734	8.208	9.579	3,822,968	8.7028	-8.36%
2024-03-27	0	11.96	11.96	11.98	11.78	12.16	423,500	5,085,490	12.008	9.531	9.531	9.547	9.387	9.690	531,438	9.5693	-0.17%
2024-03-26	0	11.98	11.98	12.02	11.76	12.30	1,091,971	12,989,245	11.895	9.547	9.547	9.579	9.371	9.802	1,370,284	9.4792	-0.83%
2024-03-25	0	12.08	12.08	12.16	12.04	12.34	502,500	6,126,330	12.192	9.626	9.626	9.690	9.595	9.834	630,573	9.7155	-2.27%
2024-03-22	0	12.36	12.34	12.38	12.26	12.54	622,041	7,688,205	12.360	9.850	9.834	9.866	9.770	9.993	780,582	9.8493	-1.12%
2024-03-21	0	12.50	12.44	12.50	12.10	12.54	1,212,121	14,974,509	12.354	9.961	9.913	9.961	9.642	9.993	1,521,057	9.8448	3.48%
2024-03-20	0	12.08	12.04	12.08	11.76	12.10	614,474	7,364,876	11.986	9.626	9.595	9.626	9.371	9.642	771,086	9.5513	2.37%
2024-03-19	0	11.80	11.80	11.82	11.80	12.00	290,000	3,444,540	11.878	9.403	9.403	9.419	9.403	9.563	363,913	9.4653	-2.32%
2024-03-18	0	12.08	12.06	12.08	11.86	12.20	769,000	9,277,855	12.065	9.626	9.611	9.626	9.451	9.722	964,997	9.6144	1.17%
2024-03-15	0	11.94	11.94	12.00	11.76	12.04	676,500	8,056,639	11.909	9.515	9.515	9.563	9.371	9.595	848,921	9.4904	-0.50%
2024-03-14	0	12.00	11.94	12.00	11.80	12.08	699,326	8,366,279	11.963	9.563	9.515	9.563	9.403	9.626	877,565	9.5335	0.50%
2024-03-13	0	11.94	11.94	11.96	11.78	12.16	1,105,327	13,232,444	11.972	9.515	9.515	9.531	9.387	9.690	1,387,044	9.5400	0.84%
2024-03-12	0	11.84	11.80	11.84	11.48	11.88	795,500	9,313,460	11.708	9.435	9.403	9.435	9.148	9.467	998,251	9.3298	1.20%
2024-03-11	0	11.70	11.66	11.70	11.28	11.70	701,500	8,116,630	11.570	9.324	9.292	9.324	8.989	9.324	880,293	9.2204	4.28%
2024-03-08	0	11.22	11.20	11.28	11.14	11.38	350,500	3,952,370	11.276	8.941	8.925	8.989	8.877	9.069	439,833	8.9861	1.81%
2024-03-07	0	11.02	11.00	11.06	11.00	11.38	326,588	3,642,798	11.154	8.782	8.766	8.814	8.766	9.069	409,826	8.8886	-2.65%
2024-03-06	0	11.32	11.30	11.32	11.08	11.42	550,000	6,211,730	11.294	9.021	9.005	9.021	8.830	9.101	690,180	9.0002	0.35%
2024-03-05	0	11.28	11.22	11.28	11.02	11.42	618,500	6,941,940	11.224	8.989	8.941	8.989	8.782	9.101	776,138	8.9442	-0.70%
2024-03-04	0	11.36	11.36	11.42	11.30	11.52	249,303	2,840,470	11.394	9.053	9.053	9.101	9.005	9.180	312,843	9.0795	-0.53%
2024-03-01	0	11.42	11.40	11.42	11.20	11.54	561,500	6,420,284	11.434	9.101	9.085	9.101	8.925	9.196	704,611	9.1118	1.42%
2024-02-29	0	11.26	11.26	11.32	11.22	11.58	790,346	8,965,564	11.344	8.973	8.973	9.021	8.941	9.228	991,783	9.0398	-0.53%
2024-02-28	0	11.32	11.30	11.32	11.28	11.76	591,800	6,781,555	11.459	9.021	9.005	9.021	8.989	9.371	742,633	9.1318	-1.57%
2024-02-27	0	11.50	11.50	11.52	11.26	11.74	395,826	4,516,454	11.410	9.164	9.164	9.180	8.973	9.356	496,711	9.0927	-0.52%
2024-02-26	0	11.56	11.56	11.58	11.50	11.92	501,500	5,858,213	11.681	9.212	9.212	9.228	9.164	9.499	629,318	9.3088	-2.03%
2024-02-23	0	11.80	11.74	11.80	11.60	11.96	464,125	5,471,760	11.789	9.403	9.356	9.403	9.244	9.531	582,418	9.3949	0.34%
2024-02-22	0	11.76	11.72	11.76	11.40	11.76	372,823	4,329,862	11.614	9.371	9.340	9.371	9.085	9.371	467,845	9.2549	0.68%
2024-02-21	0	11.68	11.60	11.70	11.34	11.72	655,000	7,629,142	11.648	9.308	9.244	9.324	9.037	9.340	821,941	9.2819	2.10%
2024-02-20	0	11.44	11.44	11.46	11.24	11.50	444,500	5,072,062	11.411	9.116	9.116	9.132	8.957	9.164	557,791	9.0931	0.35%
2024-02-19	0	11.40	11.30	11.40	11.28	11.60	400,250	4,561,165	11.396	9.085	9.005	9.085	8.989	9.244	502,263	9.0812	0.00%
2024-02-16	0	11.40	11.40	11.44	11.02	11.68	477,000	5,459,621	11.446	9.085	9.085	9.116	8.782	9.308	598,574	9.1210	2.89%
2024-02-15	0	11.08	10.96	11.10	10.52	11.16	392,023	4,287,763	10.938	8.830	8.734	8.846	8.383	8.893	491,939	8.7161	2.78%
2024-02-14	0	10.78	10.68	10.78	10.50	10.80	166,288	1,773,891	10.668	8.591	8.511	8.591	8.367	8.606	208,670	8.5009	-0.19%
2024-02-09	0	10.80	10.80	10.86	10.74	11.04	78,000	843,930	10.820	8.606	8.606	8.654	8.559	8.798	97,880	8.6221	-2.17%
2024-02-08	0	11.04	11.04	11.06	10.78	11.10	572,000	6,301,735	11.017	8.798	8.798	8.814	8.591	8.846	717,787	8.7794	2.22%
2024-02-07	0	10.80	10.78	10.80	10.78	11.18	518,830	5,649,813	10.890	8.606	8.591	8.606	8.591	8.909	651,065	8.6778	-1.64%
2024-02-06	0	10.98	10.92	10.98	10.54	11.00	696,761	7,546,658	10.831	8.750	8.702	8.750	8.399	8.766	874,346	8.6312	3.98%
2024-02-05	0	10.56	10.56	10.62	10.20	10.72	683,669	7,128,031	10.426	8.415	8.415	8.463	8.128	8.543	857,917	8.3085	0.19%
2024-02-02	0	10.54	10.54	10.56	10.46	10.98	512,401	5,446,546	10.630	8.399	8.399	8.415	8.336	8.750	642,998	8.4706	-1.68%
2024-02-01	0	10.72	10.70	10.72	10.64	10.96	473,500	5,097,410	10.765	8.543	8.527	8.543	8.479	8.734	594,182	8.5789	0.00%
2024-01-31	0	10.72	10.66	10.72	10.60	10.98	671,500	7,191,919	10.710	8.543	8.495	8.543	8.447	8.750	842,647	8.5349	-1.47%
2024-01-30	0	10.88	10.86	10.88	10.86	11.20	626,500	6,854,144	10.940	8.670	8.654	8.670	8.654	8.925	786,177	8.7183	-2.51%
2024-01-29	0	11.16	11.16	11.20	11.06	11.46	348,776	3,925,180	11.254	8.893	8.893	8.925	8.814	9.132	437,669	8.9684	-1.59%
2024-01-26	0	11.34	11.26	11.36	11.26	11.64	507,500	5,799,220	11.427	9.037	8.973	9.053	8.973	9.276	636,848	9.1061	-1.05%
2024-01-25	0	11.46	11.44	11.46	11.24	11.66	339,000	3,862,120	11.393	9.132	9.116	9.132	8.957	9.292	425,402	9.0788	0.70%
2024-01-24	0	11.38	11.36	11.38	11.02	11.44	892,213	9,997,441	11.205	9.069	9.053	9.069	8.782	9.116	1,119,613	8.9294	2.34%
2024-01-23	0	11.12	11.10	11.14	10.90	11.30	455,500	5,079,290	11.151	8.861	8.846	8.877	8.686	9.005	571,594	8.8862	1.65%
2024-01-22	0	10.94	10.90	10.96	10.88	11.52	774,133	8,629,551	11.147	8.718	8.686	8.734	8.670	9.180	971,438	8.8833	-3.87%
2024-01-19	0	11.38	11.32	11.38	11.18	11.54	324,784	3,678,487	11.326	9.069	9.021	9.069	8.909	9.196	407,562	9.0256	0.71%
2024-01-18	0	11.30	11.30	11.38	11.02	11.42	735,197	8,293,964	11.281	9.005	9.005	9.069	8.782	9.101	922,578	8.9900	0.53%
2024-01-17	0	11.24	11.20	11.24	11.12	11.42	956,700	10,750,531	11.237	8.957	8.925	8.957	8.861	9.101	1,200,536	8.9548	-1.75%
2024-01-16	0	11.44	11.44	11.48	11.40	11.84	435,132	5,021,649	11.541	9.116	9.116	9.148	9.085	9.435	546,035	9.1966	-3.21%
2024-01-15	0	11.82	11.70	11.82	11.60	11.90	524,000	6,147,927	11.733	9.419	9.324	9.419	9.244	9.483	657,553	9.3497	0.51%
2024-01-12	0	11.76	11.74	11.76	11.74	12.04	709,739	8,432,486	11.881	9.371	9.356	9.371	9.356	9.595	890,632	9.4680	-1.18%
2024-01-11	0	11.90	11.88	11.90	11.84	12.08	299,500	3,585,620	11.972	9.483	9.467	9.483	9.435	9.626	375,834	9.5404	0.51%
2024-01-10	0	11.84	11.82	11.84	11.70	11.96	409,696	4,848,663	11.835	9.435	9.419	9.435	9.324	9.531	514,116	9.4311	-0.84%
2024-01-09	0	11.94	11.94	11.96	11.88	12.20	333,000	4,003,225	12.022	9.515	9.515	9.531	9.467	9.722	417,872	9.5800	-0.83%
2024-01-08	0	12.04	12.02	12.04	11.86	12.30	464,865	5,599,468	12.045	9.595	9.579	9.595	9.451	9.802	583,346	9.5989	-2.27%
2024-01-05	0	12.32	12.26	12.32	12.22	12.50	402,174	4,959,132	12.331	9.818	9.770	9.818	9.738	9.961	504,677	9.8263	-1.28%
2024-01-04	0	12.48	12.46	12.48	12.14	12.48	631,764	7,805,578	12.355	9.945	9.929	9.945	9.674	9.945	792,783	9.8458	0.48%
2024-01-03	0	12.42	12.34	12.42	12.10	12.44	336,256	4,139,499	12.311	9.897	9.834	9.897	9.642	9.913	421,958	9.8102	0.16%
2024-01-02	0	12.40	12.36	12.42	12.26	12.60	571,000	7,095,350	12.426	9.881	9.850	9.897	9.770	10.04	716,532	9.9023	0.16%
2023-12-29	0	12.38	12.38	12.40	12.20	12.52	580,716	7,169,321	12.346	9.866	9.866	9.881	9.722	9.977	728,724	9.8382	1.14%
2023-12-28	0	12.24	12.22	12.24	11.68	12.30	1,814,609	21,860,001	12.047	9.754	9.738	9.754	9.308	9.802	2,277,102	9.5999	4.41%
2023-12-27	0	11.86	11.82	11.86	11.58	12.00	2,689,903	31,785,110	11.817	9.342	9.310	9.342	9.121	9.452	3,415,042	9.3074	1.89%
2023-12-22	0	11.64	11.62	11.64	11.12	13.66	6,603,112	78,019,392	11.816	9.168	9.153	9.168	8.759	10.76	8,383,168	9.3067	-13.78%
2023-12-21	0	13.50	13.48	13.50	13.40	13.56	435,196	5,868,101	13.484	10.63	10.62	10.63	10.55	10.68	552,515	10.621	-0.15%
2023-12-20	0	13.52	13.48	13.52	13.42	13.66	684,317	9,270,467	13.547	10.65	10.62	10.65	10.57	10.76	868,794	10.671	0.75%
2023-12-19	0	13.42	13.38	13.44	13.34	13.66	1,132,500	15,206,145	13.427	10.57	10.54	10.59	10.51	10.76	1,437,797	10.576	-0.45%
2023-12-18	0	13.48	13.48	13.50	13.48	14.48	2,881,568	39,377,896	13.665	10.62	10.62	10.63	10.62	11.41	3,658,376	10.764	-7.42%
2023-12-15	0	14.56	14.56	14.64	14.44	14.80	1,179,572	17,212,704	14.592	11.47	11.47	11.53	11.37	11.66	1,497,559	11.494	0.83%
2023-12-14	0	14.44	14.44	14.50	14.38	14.94	983,500	14,312,645	14.553	11.37	11.37	11.42	11.33	11.77	1,248,630	11.463	-0.69%
2023-12-13	0	14.54	14.54	14.62	14.48	15.02	867,340	12,666,384	14.604	11.45	11.45	11.52	11.41	11.83	1,101,156	11.503	-2.94%
2023-12-12	0	14.98	14.98	15.00	13.80	15.18	1,860,000	27,203,395	14.626	11.80	11.80	11.81	10.87	11.96	2,361,416	11.520	9.99%
2023-12-11	0	13.62	13.62	13.78	13.52	13.98	1,786,549	24,516,239	13.723	10.73	10.73	10.85	10.65	11.01	2,268,164	10.809	-2.01%
2023-12-08	0	13.90	13.90	13.92	13.50	14.16	4,217,114	58,234,082	13.809	10.95	10.95	10.96	10.63	11.15	5,353,956	10.877	-1.00%
2023-12-07	0	14.04	13.90	14.04	13.86	14.46	2,013,570	28,226,087	14.018	11.06	10.95	11.06	10.92	11.39	2,556,385	11.041	-2.36%
2023-12-06	0	14.38	14.38	14.40	14.24	14.90	1,772,469	25,706,078	14.503	11.33	11.33	11.34	11.22	11.74	2,250,288	11.423	-2.57%
2023-12-05	0	14.76	14.66	14.76	14.50	15.12	1,927,500	28,447,550	14.759	11.63	11.55	11.63	11.42	11.91	2,447,112	11.625	-1.60%
2023-12-04	0	15.00	15.00	15.04	14.10	15.22	1,645,694	24,431,747	14.846	11.81	11.81	11.85	11.11	11.99	2,089,337	11.694	3.59%
2023-12-01	0	14.48	14.48	14.52	13.42	14.64	1,343,500	19,258,956	14.335	11.41	11.41	11.44	10.57	11.53	1,705,678	11.291	7.74%
2023-11-30	0	13.44	13.44	13.62	13.20	13.70	870,954	11,744,861	13.485	10.59	10.59	10.73	10.40	10.79	1,105,744	10.622	-1.90%
2023-11-29	0	13.70	13.70	13.76	13.70	14.00	560,000	7,728,993	13.802	10.79	10.79	10.84	10.79	11.03	710,964	10.871	-2.42%
2023-11-28	0	14.04	14.04	14.06	14.00	14.28	234,382	3,301,445	14.086	11.06	11.06	11.07	11.03	11.25	297,566	11.095	-1.27%
2023-11-27	0	14.22	14.18	14.24	14.14	14.30	129,000	1,834,440	14.221	11.20	11.17	11.22	11.14	11.26	163,776	11.201	-0.70%
2023-11-24	0	14.32	14.24	14.32	14.22	14.32	205,657	2,934,702	14.270	11.28	11.22	11.28	11.20	11.28	261,098	11.240	-0.28%
2023-11-23	0	14.36	14.26	14.36	14.12	14.40	137,700	1,969,423	14.302	11.31	11.23	11.31	11.12	11.34	174,821	11.265	0.70%
2023-11-22	0	14.26	14.26	14.28	14.12	14.30	206,963	2,939,892	14.205	11.23	11.23	11.25	11.12	11.26	262,756	11.189	-0.42%
2023-11-21	0	14.32	14.18	14.34	14.10	14.70	459,273	6,591,172	14.351	11.28	11.17	11.30	11.11	11.58	583,083	11.304	-1.10%
2023-11-20	0	14.48	14.42	14.48	14.40	14.72	392,500	5,715,965	14.563	11.41	11.36	11.41	11.34	11.59	498,309	11.471	0.14%
2023-11-17	0	14.46	14.42	14.46	14.36	14.60	234,582	3,392,714	14.463	11.39	11.36	11.39	11.31	11.50	297,820	11.392	-1.09%
2023-11-16	0	14.62	14.60	14.62	14.46	14.74	230,500	3,369,580	14.619	11.52	11.50	11.52	11.39	11.61	292,638	11.515	0.69%
2023-11-15	0	14.52	14.52	14.60	14.40	14.70	365,000	5,308,081	14.543	11.44	11.44	11.50	11.34	11.58	463,396	11.455	0.83%
2023-11-14	0	14.40	14.36	14.40	14.16	14.50	500,800	7,176,216	14.330	11.34	11.31	11.34	11.15	11.42	635,805	11.287	1.41%
2023-11-13	0	14.20	14.20	14.68	14.20	14.74	1,062,614	15,309,569	14.408	11.18	11.18	11.56	11.18	11.61	1,349,072	11.348	-2.20%
2023-11-10	0	14.52	14.50	14.52	14.32	14.88	329,500	4,771,229	14.480	11.44	11.42	11.44	11.28	11.72	418,326	11.406	-0.14%
2023-11-09	0	14.54	14.54	14.64	14.52	14.72	189,601	2,767,304	14.595	11.45	11.45	11.53	11.44	11.59	240,713	11.496	-1.09%
2023-11-08	0	14.70	14.58	14.70	14.54	14.88	221,782	3,260,534	14.702	11.58	11.48	11.58	11.45	11.72	281,570	11.580	-0.68%
2023-11-07	0	14.80	14.66	14.80	14.52	15.00	405,567	5,971,777	14.725	11.66	11.55	11.66	11.44	11.81	514,899	11.598	-1.07%
2023-11-06	0	14.96	14.96	14.98	14.38	15.10	825,500	12,243,750	14.832	11.78	11.78	11.80	11.33	11.89	1,048,037	11.683	4.91%
2023-11-03	0	14.26	14.26	14.32	13.90	14.46	439,579	6,247,812	14.213	11.23	11.23	11.28	10.95	11.39	558,080	11.195	2.15%
2023-11-02	0	13.96	13.90	13.96	13.64	14.10	160,264	2,231,757	13.926	11.00	10.95	11.00	10.74	11.11	203,468	10.969	1.45%
2023-11-01	0	13.76	13.76	13.92	13.62	13.92	214,000	2,943,820	13.756	10.84	10.84	10.96	10.73	10.96	271,690	10.835	-0.86%
2023-10-31	0	13.88	13.84	13.88	13.82	14.18	145,562	2,034,514	13.977	10.93	10.90	10.93	10.89	11.17	184,802	11.009	-1.56%
2023-10-30	0	14.10	14.02	14.10	13.84	14.10	197,788	2,774,192	14.026	11.11	11.04	11.11	10.90	11.11	251,107	11.048	1.44%
2023-10-27	0	13.90	13.90	13.98	13.74	14.06	253,500	3,534,305	13.942	10.95	10.95	11.01	10.82	11.07	321,838	10.982	1.16%
2023-10-26	0	13.74	13.74	13.78	13.66	13.90	307,784	4,233,101	13.754	10.82	10.82	10.85	10.76	10.95	390,756	10.833	-1.43%
2023-10-25	0	13.94	13.86	13.94	13.82	14.22	158,340	2,207,773	13.943	10.98	10.92	10.98	10.89	11.20	201,025	10.983	0.29%
2023-10-24	0	13.90	13.84	13.90	13.64	14.10	388,222	5,405,475	13.924	10.95	10.90	10.95	10.74	11.11	492,878	10.967	0.43%
2023-10-20	0	13.84	13.82	13.86	13.66	13.98	223,479	3,091,187	13.832	10.90	10.89	10.92	10.76	11.01	283,724	10.895	-0.57%
2023-10-19	0	13.92	13.92	13.94	13.70	14.08	344,500	4,783,440	13.885	10.96	10.96	10.98	10.79	11.09	437,370	10.937	-1.56%
2023-10-18	0	14.14	14.14	14.16	13.92	14.30	1,547,917	21,841,467	14.110	11.14	11.14	11.15	10.96	11.26	1,965,202	11.114	1.00%
2023-10-17	0	14.00	14.00	14.10	13.82	14.10	814,500	11,377,140	13.968	11.03	11.03	11.11	10.89	11.11	1,034,072	11.002	1.01%
2023-10-16	0	13.86	13.86	13.92	13.80	14.20	456,814	6,373,403	13.952	10.92	10.92	10.96	10.87	11.18	579,961	10.989	-3.48%
2023-10-13	0	14.36	14.32	14.36	14.22	14.68	482,500	6,909,390	14.320	11.31	11.28	11.31	11.20	11.56	612,572	11.279	-2.18%
2023-10-12	0	14.68	14.60	14.68	14.34	14.68	704,676	10,246,266	14.540	11.56	11.50	11.56	11.30	11.56	894,641	11.453	2.66%
2023-10-11	0	14.30	14.30	14.36	14.26	14.54	715,095	10,257,184	14.344	11.26	11.26	11.31	11.23	11.45	907,869	11.298	-1.11%
2023-10-10	0	14.46	14.42	14.46	14.10	14.70	932,500	13,425,795	14.398	11.39	11.36	11.39	11.11	11.58	1,183,882	11.340	3.73%
2023-10-09	0	13.94	13.92	13.94	13.80	14.28	612,570	8,541,925	13.944	10.98	10.96	10.98	10.87	11.25	777,706	10.983	-2.38%
2023-10-06	0	14.28	14.14	14.28	14.08	14.34	128,978	1,832,558	14.208	11.25	11.14	11.25	11.09	11.30	163,748	11.191	1.71%
2023-10-05	0	14.04	14.02	14.04	14.02	14.18	44,500	625,720	14.061	11.06	11.04	11.06	11.04	11.17	56,496	11.075	-0.57%
2023-10-04	0	14.12	14.02	14.12	13.92	14.14	212,733	2,980,923	14.013	11.12	11.04	11.12	10.96	11.14	270,081	11.037	-0.28%
2023-10-03	0	14.16	14.16	14.18	13.92	14.34	226,645	3,202,756	14.131	11.15	11.15	11.17	10.96	11.30	287,744	11.131	-2.21%
2023-09-29	0	14.48	14.46	14.58	14.38	14.68	141,163	2,051,333	14.532	11.41	11.39	11.48	11.33	11.56	179,217	11.446	0.56%
2023-09-28	0	14.40	14.40	14.42	14.28	14.64	336,581	4,848,020	14.404	11.34	11.34	11.36	11.25	11.53	427,316	11.345	-0.69%
2023-09-27	0	14.50	14.50	14.54	14.50	14.70	238,619	3,473,696	14.558	11.42	11.42	11.45	11.42	11.58	302,945	11.466	-1.23%
2023-09-26	0	14.68	14.60	14.68	14.50	14.82	506,580	7,421,611	14.650	11.56	11.50	11.56	11.42	11.67	643,143	11.540	0.41%
2023-09-25	0	14.62	14.60	14.62	14.54	14.92	264,106	3,877,336	14.681	11.52	11.50	11.52	11.45	11.75	335,303	11.564	-1.22%
2023-09-22	0	14.80	14.78	14.82	14.30	14.88	444,892	6,524,853	14.666	11.66	11.64	11.67	11.26	11.72	564,825	11.552	3.50%
2023-09-21	0	14.30	14.30	14.32	14.28	14.56	387,179	5,563,384	14.369	11.26	11.26	11.28	11.25	11.47	491,554	11.318	-0.83%
2023-09-20	0	14.42	14.30	14.42	14.12	14.50	465,152	6,664,481	14.328	11.36	11.26	11.36	11.12	11.42	590,547	11.285	0.70%
2023-09-19	0	14.32	14.32	14.34	14.20	14.44	340,000	4,874,170	14.336	11.28	11.28	11.30	11.18	11.37	431,657	11.292	-1.10%
2023-09-18	0	14.48	14.46	14.50	13.84	14.56	544,500	7,778,710	14.286	11.41	11.39	11.42	10.90	11.47	691,285	11.253	3.13%
2023-09-15	0	14.04	14.02	14.04	13.92	14.12	918,205	12,867,153	14.013	11.06	11.04	11.06	10.96	11.12	1,165,733	11.038	-0.43%
2023-09-14	0	14.10	14.08	14.10	13.98	14.30	474,000	6,683,975	14.101	11.11	11.09	11.11	11.01	11.26	601,780	11.107	-1.12%
2023-09-13	0	14.26	14.18	14.26	13.92	14.30	783,000	11,019,880	14.074	11.23	11.17	11.23	10.96	11.26	994,080	11.086	0.00%
2023-09-12	0	14.26	14.26	14.30	14.12	14.78	751,500	10,745,890	14.299	11.23	11.23	11.26	11.12	11.64	954,088	11.263	-1.25%
2023-09-11	0	15.84	15.82	15.84	15.48	15.98	1,183,500	18,533,580	15.660	11.37	11.36	11.37	11.12	11.47	1,648,222	11.245	0.76%
2023-09-07	0	15.72	15.72	15.78	15.70	16.30	651,228	10,282,356	15.789	11.29	11.29	11.33	11.27	11.70	906,944	11.337	-1.87%
2023-09-06	0	16.02	16.00	16.02	15.90	16.40	1,124,232	18,158,258	16.152	11.50	11.49	11.50	11.42	11.78	1,565,681	11.598	-1.11%
2023-09-05	0	16.20	16.14	16.20	15.74	16.20	1,697,211	27,216,792	16.036	11.63	11.59	11.63	11.30	11.63	2,363,651	11.515	2.27%
2023-09-04	0	15.84	15.84	15.90	15.24	16.12	2,596,000	41,131,490	15.844	11.37	11.37	11.42	10.94	11.57	3,615,365	11.377	4.07%
2023-08-31	0	15.22	15.12	15.22	14.68	15.40	1,774,000	26,795,933	15.105	10.93	10.86	10.93	10.54	11.06	2,470,592	10.846	3.26%
2023-08-30	0	14.74	14.72	14.74	14.28	14.98	750,500	10,976,065	14.625	10.58	10.57	10.58	10.25	10.76	1,045,197	10.501	3.95%
2023-08-29	0	14.18	14.18	14.24	13.90	14.30	763,700	10,783,664	14.120	10.18	10.18	10.22	9.981	10.27	1,063,580	10.139	1.43%
2023-08-28	0	13.98	13.98	14.00	13.94	14.32	462,000	6,497,620	14.064	10.04	10.04	10.05	10.01	10.28	643,412	10.099	-0.71%
2023-08-25	0	14.08	13.98	14.08	13.96	14.16	196,083	2,752,855	14.039	10.11	10.04	10.11	10.02	10.17	273,078	10.081	-1.12%
2023-08-24	0	14.24	14.20	14.24	13.98	14.30	519,500	7,356,544	14.161	10.22	10.20	10.22	10.04	10.27	723,491	10.168	1.42%
2023-08-23	0	14.04	14.04	14.06	13.90	14.24	262,877	3,684,427	14.016	10.08	10.08	10.10	9.981	10.22	366,100	10.064	-0.71%
2023-08-22	0	14.14	14.08	14.16	13.92	14.22	376,000	5,287,265	14.062	10.15	10.11	10.17	9.995	10.21	523,643	10.097	1.14%
2023-08-21	0	13.98	13.96	14.00	13.82	14.14	448,387	6,281,408	14.009	10.04	10.02	10.05	9.923	10.15	624,454	10.059	-0.85%
2023-08-18	0	14.10	14.04	14.10	13.92	14.24	321,110	4,523,145	14.086	10.12	10.08	10.12	9.995	10.22	447,199	10.114	0.14%
2023-08-17	0	14.08	14.08	14.12	13.78	14.20	404,610	5,663,095	13.996	10.11	10.11	10.14	9.895	10.20	563,487	10.050	0.57%
2023-08-16	0	14.00	14.00	14.06	13.92	14.24	436,500	6,120,810	14.023	10.05	10.05	10.10	9.995	10.22	607,899	10.069	-1.41%
2023-08-15	0	14.20	14.20	14.24	14.10	14.36	473,094	6,745,376	14.258	10.20	10.20	10.22	10.12	10.31	658,863	10.238	-2.07%
2023-08-14	0	14.50	14.42	14.50	14.24	14.64	435,500	6,296,120	14.457	10.41	10.35	10.41	10.22	10.51	606,507	10.381	-0.82%
2023-08-11	0	14.62	14.54	14.62	14.40	14.86	502,580	7,306,951	14.539	10.50	10.44	10.50	10.34	10.67	699,927	10.440	-0.81%
2023-08-10	0	14.74	14.74	14.78	14.52	14.90	544,500	8,007,710	14.707	10.58	10.58	10.61	10.43	10.70	758,307	10.560	-1.73%
2023-08-09	0	15.00	14.98	15.00	14.82	15.10	334,072	5,004,484	14.980	10.77	10.76	10.77	10.64	10.84	465,251	10.757	-0.40%
2023-08-08	0	15.06	15.04	15.24	15.06	15.54	409,632	6,241,545	15.237	10.81	10.80	10.94	10.81	11.16	570,481	10.941	-3.09%
2023-08-07	0	15.54	15.54	15.56	15.28	15.60	251,198	3,886,209	15.471	11.16	11.16	11.17	10.97	11.20	349,835	11.109	0.13%
2023-08-04	0	15.52	15.48	15.52	15.34	15.66	572,500	8,875,490	15.503	11.14	11.12	11.14	11.01	11.24	797,302	11.132	0.78%
2023-08-03	0	15.40	15.40	15.42	15.28	15.60	311,712	4,812,900	15.440	11.06	11.06	11.07	10.97	11.20	434,111	11.087	-0.90%
2023-08-02	0	15.54	15.52	15.54	15.28	15.60	339,000	5,234,780	15.442	11.16	11.14	11.16	10.97	11.20	472,114	11.088	0.78%
2023-08-01	0	15.42	15.42	15.52	15.26	15.70	525,001	8,100,562	15.430	11.07	11.07	11.14	10.96	11.27	731,152	11.079	-0.26%
2023-07-31	0	15.46	15.42	15.46	15.28	15.76	697,000	10,779,620	15.466	11.10	11.07	11.10	10.97	11.32	970,689	11.105	0.26%
2023-07-28	0	15.42	15.42	15.48	15.18	15.50	405,000	6,234,720	15.394	11.07	11.07	11.12	10.90	11.13	564,030	11.054	0.13%
2023-07-27	0	15.40	15.40	15.44	15.04	15.46	647,500	9,895,610	15.283	11.06	11.06	11.09	10.80	11.10	901,752	10.974	2.12%
2023-07-26	0	15.08	15.08	15.10	14.98	15.10	210,000	3,164,960	15.071	10.83	10.83	10.84	10.76	10.84	292,460	10.822	0.00%
2023-07-25	0	15.08	15.02	15.08	14.90	15.14	299,000	4,488,029	15.010	10.83	10.79	10.83	10.70	10.87	416,408	10.778	1.62%
2023-07-24	0	14.84	14.80	14.86	14.72	14.96	144,045	2,134,693	14.820	10.66	10.63	10.67	10.57	10.74	200,607	10.641	-0.67%
2023-07-21	0	14.94	14.92	14.94	14.82	15.10	298,702	4,477,772	14.991	10.73	10.71	10.73	10.64	10.84	415,993	10.764	0.95%
2023-07-20	0	14.80	14.80	14.84	14.78	15.22	231,500	3,445,500	14.883	10.63	10.63	10.66	10.61	10.93	322,403	10.687	-2.12%
2023-07-19	0	15.12	15.06	15.14	14.72	15.14	283,657	4,245,093	14.966	10.86	10.81	10.87	10.57	10.87	395,040	10.746	1.48%
2023-07-18	0	14.90	14.90	14.94	14.76	15.06	450,341	6,709,505	14.899	10.70	10.70	10.73	10.60	10.81	627,175	10.698	-1.06%
2023-07-14	0	15.06	15.04	15.12	15.04	15.30	329,800	4,987,750	15.124	10.81	10.80	10.86	10.80	10.99	459,302	10.859	0.40%
2023-07-13	0	15.00	15.00	15.08	14.92	15.16	779,000	11,681,570	14.996	10.77	10.77	10.83	10.71	10.89	1,084,888	10.768	0.81%
2023-07-12	0	14.88	14.86	14.90	14.74	14.96	321,092	4,780,597	14.889	10.68	10.67	10.70	10.58	10.74	447,174	10.691	0.54%
2023-07-11	0	14.80	14.80	14.86	14.56	14.88	222,500	3,293,860	14.804	10.63	10.63	10.67	10.45	10.68	309,869	10.630	0.95%
2023-07-10	0	14.66	14.64	14.74	14.56	14.78	227,874	3,342,907	14.670	10.53	10.51	10.58	10.45	10.61	317,353	10.534	0.83%
2023-07-07	0	14.54	14.54	14.58	14.34	14.64	337,678	4,901,043	14.514	10.44	10.44	10.47	10.30	10.51	470,273	10.422	-0.68%
2023-07-06	0	14.64	14.64	14.66	14.48	14.92	549,457	8,063,551	14.676	10.51	10.51	10.53	10.40	10.71	765,211	10.538	-1.88%
2023-07-05	0	14.92	14.86	14.92	14.70	14.94	248,500	3,692,540	14.859	10.71	10.67	10.71	10.56	10.73	346,078	10.670	0.27%
2023-07-04	0	14.88	14.86	14.88	14.76	15.00	314,212	4,676,670	14.884	10.68	10.67	10.68	10.60	10.77	437,593	10.687	0.00%
2023-07-03	0	14.88	14.88	14.92	14.72	14.98	302,131	4,493,350	14.872	10.68	10.68	10.71	10.57	10.76	420,768	10.679	0.95%
2023-06-30	0	14.74	14.74	14.78	14.66	14.90	378,000	5,589,150	14.786	10.58	10.58	10.61	10.53	10.70	526,428	10.617	0.82%
2023-06-29	0	14.62	14.62	14.70	14.62	15.08	351,000	5,185,470	14.773	10.50	10.50	10.56	10.50	10.83	488,826	10.608	-2.40%
2023-06-28	0	14.98	14.90	14.98	14.48	15.02	516,500	7,648,870	14.809	10.76	10.70	10.76	10.40	10.79	719,313	10.634	3.45%
2023-06-27	0	14.48	14.46	14.56	14.40	14.70	480,114	6,990,039	14.559	10.40	10.38	10.45	10.34	10.56	668,639	10.454	0.70%
2023-06-26	0	14.38	14.38	14.44	14.20	14.54	565,614	8,119,960	14.356	10.33	10.33	10.37	10.20	10.44	787,712	10.308	1.27%
2023-06-23	0	14.20	14.20	14.34	14.04	14.60	444,498	6,298,228	14.169	10.20	10.20	10.30	10.08	10.48	619,038	10.174	-1.66%
2023-06-21	0	14.44	14.44	14.50	14.36	14.86	870,600	12,648,504	14.529	10.37	10.37	10.41	10.31	10.67	1,212,456	10.432	-3.09%
2023-06-20	0	14.90	14.90	15.00	14.80	15.08	529,000	7,893,626	14.922	10.70	10.70	10.77	10.63	10.83	736,721	10.715	-0.80%
2023-06-19	0	15.02	15.02	15.06	14.72	15.16	509,000	7,592,342	14.916	10.79	10.79	10.81	10.57	10.89	708,868	10.711	-0.53%
2023-06-16	0	15.10	15.08	15.10	14.96	15.26	937,599	14,171,602	15.115	10.84	10.83	10.84	10.74	10.96	1,305,764	10.853	0.40%
2023-06-15	0	15.04	14.94	15.04	14.80	15.18	614,500	9,181,475	14.941	10.80	10.73	10.80	10.63	10.90	855,794	10.729	1.35%
2023-06-14	0	14.84	14.80	14.86	14.74	15.46	597,000	8,916,690	14.936	10.66	10.63	10.67	10.58	11.10	831,423	10.725	-2.37%
2023-06-13	0	15.20	15.18	15.20	15.08	15.26	704,500	10,709,950	15.202	10.91	10.90	10.91	10.83	10.96	981,134	10.916	1.06%
2023-06-12	0	15.04	15.04	15.08	14.82	15.10	498,500	7,460,840	14.967	10.80	10.80	10.83	10.64	10.84	694,245	10.747	-1.18%
2023-06-09	0	15.22	15.18	15.22	14.90	15.30	1,715,605	25,959,695	15.132	10.93	10.90	10.93	10.70	10.99	2,389,267	10.865	2.28%
2023-06-08	0	14.88	14.82	14.88	14.76	15.12	567,600	8,451,806	14.890	10.68	10.64	10.68	10.60	10.86	790,478	10.692	0.13%
2023-06-07	0	14.86	14.74	14.86	14.66	14.88	403,696	5,963,851	14.773	10.67	10.58	10.67	10.53	10.68	562,214	10.608	1.36%
2023-06-06	0	14.66	14.60	14.68	14.56	14.86	606,500	8,911,580	14.694	10.53	10.48	10.54	10.45	10.67	844,653	10.551	-0.41%
2023-06-05	0	15.12	15.10	15.12	14.88	15.26	1,198,000	18,050,460	15.067	10.57	10.56	10.57	10.40	10.67	1,713,753	10.533	1.89%
2023-06-02	0	14.84	14.84	14.86	14.50	14.90	1,383,833	20,465,403	14.789	10.37	10.37	10.39	10.14	10.42	1,979,589	10.338	2.77%
2023-06-01	0	14.44	14.42	14.44	14.20	14.60	876,054	12,654,197	14.445	10.09	10.08	10.09	9.927	10.21	1,253,206	10.097	2.12%
2023-05-31	0	14.14	14.14	14.18	14.04	14.60	1,078,500	15,306,440	14.192	9.885	9.885	9.913	9.815	10.21	1,542,807	9.9212	-2.08%
2023-05-30	0	14.44	14.42	14.50	14.02	14.58	1,017,693	14,508,354	14.256	10.09	10.08	10.14	9.801	10.19	1,455,822	9.9657	2.41%
2023-05-29	0	14.10	14.00	14.10	14.00	14.48	566,994	8,060,274	14.216	9.857	9.787	9.857	9.787	10.12	811,092	9.9376	-0.56%
2023-05-25	0	14.18	14.16	14.20	13.88	14.46	726,000	10,247,850	14.116	9.913	9.899	9.927	9.703	10.11	1,038,552	9.8674	-0.70%
2023-05-24	0	14.28	14.28	14.34	14.12	14.78	944,500	13,582,175	14.380	9.982	9.982	10.02	9.871	10.33	1,351,118	10.053	-2.19%
2023-05-23	0	14.60	14.50	14.60	14.44	14.82	500,500	7,309,102	14.604	10.21	10.14	10.21	10.09	10.36	715,971	10.209	-0.41%
2023-05-22	0	14.66	14.66	14.70	14.54	14.84	646,600	9,505,413	14.701	10.25	10.25	10.28	10.16	10.37	924,969	10.276	0.27%
2023-05-19	0	14.62	14.62	14.70	14.56	14.88	398,000	5,851,290	14.702	10.22	10.22	10.28	10.18	10.40	569,344	10.277	-0.41%
2023-05-18	0	14.68	14.68	14.82	14.54	14.84	715,500	10,507,525	14.686	10.26	10.26	10.36	10.16	10.37	1,023,531	10.266	1.10%
2023-05-17	0	14.52	14.52	14.54	14.52	14.98	762,500	11,243,690	14.746	10.15	10.15	10.16	10.15	10.47	1,090,765	10.308	-2.02%
2023-05-16	0	14.82	14.82	14.88	14.74	15.10	1,125,578	16,732,669	14.866	10.36	10.36	10.40	10.30	10.56	1,610,153	10.392	-1.20%
2023-05-15	0	15.00	14.94	15.00	14.64	15.10	770,077	11,438,921	14.854	10.49	10.44	10.49	10.23	10.56	1,101,604	10.384	0.81%
2023-05-12	0	14.88	14.88	14.92	14.78	15.26	1,101,154	16,412,349	14.905	10.40	10.40	10.43	10.33	10.67	1,575,214	10.419	-1.46%
2023-05-11	0	15.10	15.04	15.10	15.04	15.46	680,500	10,308,397	15.148	10.56	10.51	10.56	10.51	10.81	973,463	10.589	-1.18%
2023-05-10	0	15.28	15.18	15.28	15.08	15.40	701,170	10,671,553	15.220	10.68	10.61	10.68	10.54	10.77	1,003,032	10.639	0.39%
2023-05-09	0	15.22	15.22	15.30	14.86	15.50	2,912,000	44,102,290	15.145	10.64	10.64	10.70	10.39	10.84	4,165,650	10.587	-0.13%
2023-05-08	0	15.24	15.24	15.26	15.14	15.62	986,094	15,131,642	15.345	10.65	10.65	10.67	10.58	10.92	1,410,619	10.727	0.26%
2023-05-05	0	15.20	15.20	15.22	15.16	15.50	685,579	10,486,788	15.296	10.63	10.63	10.64	10.60	10.84	980,729	10.693	1.20%
2023-05-04	0	15.02	15.02	15.14	14.90	15.32	1,170,585	17,594,513	15.031	10.50	10.50	10.58	10.42	10.71	1,674,536	10.507	0.81%
2023-05-03	0	14.90	14.90	14.94	14.90	15.42	949,373	14,290,427	15.053	10.42	10.42	10.44	10.42	10.78	1,358,089	10.522	-2.74%
2023-05-02	0	15.32	15.26	15.32	14.86	15.42	1,242,800	18,919,036	15.223	10.71	10.67	10.71	10.39	10.78	1,777,840	10.642	0.00%
2023-04-28	0	15.32	15.32	15.34	14.86	15.44	2,366,589	36,045,774	15.231	10.71	10.71	10.72	10.39	10.79	3,385,434	10.647	2.54%
2023-04-27	0	14.94	14.94	14.96	14.82	15.24	1,011,000	15,126,951	14.962	10.44	10.44	10.46	10.36	10.65	1,446,247	10.459	-0.93%
2023-04-26	0	15.08	14.98	15.08	14.86	15.28	1,110,599	16,699,371	15.036	10.54	10.47	10.54	10.39	10.68	1,588,725	10.511	0.27%
2023-04-25	0	15.04	14.98	15.04	14.80	15.28	1,654,694	24,868,771	15.029	10.51	10.47	10.51	10.35	10.68	2,367,059	10.506	0.27%
2023-04-24	0	15.00	14.86	15.00	14.68	15.24	1,364,200	20,380,023	14.939	10.49	10.39	10.49	10.26	10.65	1,951,504	10.443	2.18%
2023-04-21	0	14.68	14.62	14.68	14.44	15.36	2,632,700	39,014,292	14.819	10.26	10.22	10.26	10.09	10.74	3,766,108	10.359	-2.91%
2023-04-20	0	15.12	15.10	15.16	14.82	15.46	3,581,500	54,266,791	15.152	10.57	10.56	10.60	10.36	10.81	5,123,378	10.592	2.02%
2023-04-19	0	14.82	14.80	14.82	14.48	15.10	3,364,500	49,621,320	14.749	10.36	10.35	10.36	10.12	10.56	4,812,957	10.310	3.64%
2023-04-18	0	14.30	14.28	14.30	14.20	14.38	553,000	7,881,990	14.253	9.996	9.982	9.996	9.927	10.05	791,073	9.9637	-0.69%
2023-04-17	0	14.40	14.38	14.40	14.16	14.46	1,366,756	19,576,891	14.324	10.07	10.05	10.07	9.899	10.11	1,955,161	10.013	1.41%
2023-04-14	0	14.20	14.20	14.22	14.10	14.38	980,034	13,925,871	14.210	9.927	9.927	9.940	9.857	10.05	1,401,950	9.9332	0.71%
2023-04-13	0	14.10	14.02	14.10	13.84	14.14	1,604,000	22,421,975	13.979	9.857	9.801	9.857	9.675	9.885	2,294,541	9.7719	0.43%
2023-04-12	0	14.04	14.04	14.06	14.00	14.32	1,141,354	16,116,118	14.120	9.815	9.815	9.829	9.787	10.01	1,632,720	9.8707	-0.99%
2023-04-11	0	14.18	14.16	14.18	14.04	14.34	1,241,000	17,610,128	14.190	9.913	9.899	9.913	9.815	10.02	1,775,265	9.9197	-0.84%
2023-04-06	0	14.30	14.28	14.30	14.10	14.66	1,208,608	17,272,154	14.291	9.996	9.982	9.996	9.857	10.25	1,728,928	9.9901	-2.32%
2023-04-04	0	14.64	14.64	14.68	14.18	14.80	2,790,500	40,789,100	14.617	10.23	10.23	10.26	9.913	10.35	3,991,843	10.218	0.97%
2023-04-03	0	14.50	14.50	14.52	13.82	14.54	2,550,835	36,456,896	14.292	10.14	10.14	10.15	9.661	10.16	3,649,000	9.9909	5.22%
2023-03-31	0	13.78	13.78	13.82	13.72	14.06	5,212,247	72,199,848	13.852	9.633	9.633	9.661	9.591	9.829	7,456,181	9.6832	-1.29%
2023-03-30	0	13.96	13.94	13.96	13.88	14.46	2,571,000	36,048,588	14.021	9.759	9.745	9.759	9.703	10.11	3,677,846	9.8015	-2.24%
2023-03-29	0	14.28	14.26	14.28	14.22	14.96	3,192,069	45,837,334	14.360	9.982	9.968	9.982	9.940	10.46	4,566,292	10.038	-2.33%
2023-03-28	0	14.62	14.60	14.62	14.20	16.48	10,489,000	154,459,309	14.726	10.22	10.21	10.22	9.927	11.52	15,004,638	10.294	-14.50%
2023-03-27	0	17.10	16.98	17.10	16.56	17.36	2,115,854	36,111,579	17.067	11.95	11.87	11.95	11.58	12.14	3,026,754	11.931	1.91%
2023-03-24	0	16.78	16.74	16.78	16.32	16.98	797,577	13,384,306	16.781	11.73	11.70	11.73	11.41	11.87	1,140,943	11.731	-0.71%
2023-03-23	0	16.90	16.88	16.90	16.12	16.90	1,083,125	17,992,788	16.612	11.81	11.80	11.81	11.27	11.81	1,549,423	11.613	3.68%
2023-03-22	0	16.30	16.28	16.30	16.08	16.60	1,059,981	17,209,987	16.236	11.39	11.38	11.39	11.24	11.60	1,516,315	11.350	-0.61%
2023-03-21	0	16.40	16.38	16.40	16.02	16.44	539,591	8,766,067	16.246	11.46	11.45	11.46	11.20	11.49	771,891	11.357	0.99%
2023-03-20	0	16.24	16.22	16.24	15.82	16.88	796,500	12,881,160	16.172	11.35	11.34	11.35	11.06	11.80	1,139,403	11.305	-3.10%
2023-03-17	0	16.76	16.76	16.78	16.08	16.76	1,190,574	19,690,606	16.539	11.72	11.72	11.73	11.24	11.72	1,703,130	11.561	4.75%
2023-03-16	0	16.00	16.00	16.06	15.72	16.60	3,754,565	60,079,669	16.002	11.18	11.18	11.23	10.99	11.60	5,370,950	11.186	-4.19%
2023-03-15	0	16.70	16.66	16.70	16.60	17.00	2,673,383	44,877,008	16.787	11.67	11.65	11.67	11.60	11.88	3,824,306	11.735	0.85%
2023-03-14	0	16.56	16.56	16.60	16.40	17.42	2,476,500	41,211,786	16.641	11.58	11.58	11.60	11.46	12.18	3,542,663	11.633	-4.50%
2023-03-13	0	17.34	17.34	17.36	17.06	17.80	2,144,350	37,173,650	17.336	12.12	12.12	12.14	11.93	12.44	3,067,518	12.118	-3.45%
2023-03-10	0	17.96	17.96	17.98	17.42	17.96	1,810,000	32,073,510	17.720	12.55	12.55	12.57	12.18	12.55	2,589,226	12.387	0.22%
2023-03-09	0	17.92	17.90	17.92	17.66	19.44	2,850,500	52,297,582	18.347	12.53	12.51	12.53	12.35	13.59	4,077,674	12.825	-7.82%
2023-03-08	0	19.44	19.36	19.44	18.50	19.56	2,004,500	38,660,874	19.287	13.59	13.53	13.59	12.93	13.67	2,867,461	13.483	4.18%
2023-03-07	0	18.66	18.64	18.66	18.50	20.10	2,804,602	53,375,340	19.031	13.04	13.03	13.04	12.93	14.05	4,012,016	13.304	-6.23%
2023-03-06	0	19.90	19.80	19.98	19.80	20.60	2,687,488	54,447,577	20.260	13.91	13.84	13.97	13.84	14.40	3,844,483	14.163	-2.21%
2023-03-03	0	20.35	20.30	20.35	20.00	20.70	1,323,500	26,920,212	20.340	14.23	14.19	14.23	13.98	14.47	1,893,282	14.219	1.24%
2023-03-02	0	20.10	20.05	20.10	19.82	20.45	1,827,690	36,741,596	20.103	14.05	14.02	14.05	13.86	14.30	2,614,532	14.053	0.50%
2023-03-01	0	20.00	20.00	20.05	17.78	20.00	3,576,500	68,979,945	19.287	13.98	13.98	14.02	12.43	13.98	5,116,225	13.483	11.98%
2023-02-28	0	17.86	17.74	17.86	16.94	17.96	1,305,546	23,217,606	17.784	12.49	12.40	12.49	11.84	12.55	1,867,599	12.432	4.44%
2023-02-27	0	17.10	17.10	17.26	16.92	17.28	895,500	15,317,080	17.105	11.95	11.95	12.07	11.83	12.08	1,281,023	11.957	-1.50%
2023-02-24	0	17.36	17.36	17.44	17.20	17.64	361,000	6,303,925	17.462	12.14	12.14	12.19	12.02	12.33	516,415	12.207	-0.57%
2023-02-23	0	17.46	17.38	17.46	17.32	17.60	331,000	5,778,850	17.459	12.21	12.15	12.21	12.11	12.30	473,499	12.205	-0.34%
2023-02-22	0	17.52	17.50	17.52	16.92	17.62	630,500	10,866,934	17.235	12.25	12.23	12.25	11.83	12.32	901,938	12.048	1.98%
2023-02-21	0	17.18	17.16	17.30	17.16	17.66	210,640	3,660,924	17.380	12.01	12.00	12.09	12.00	12.35	301,323	12.150	-2.50%
2023-02-20	0	17.62	17.44	17.62	17.10	17.66	236,500	4,143,488	17.520	12.32	12.19	12.32	11.95	12.35	338,316	12.247	2.80%
2023-02-17	0	17.14	17.14	17.28	17.12	17.76	519,500	9,042,544	17.406	11.98	11.98	12.08	11.97	12.42	743,151	12.168	-2.94%
2023-02-16	0	17.66	17.66	17.68	17.58	18.16	328,000	5,866,523	17.886	12.35	12.35	12.36	12.29	12.69	469,208	12.503	-0.11%
2023-02-15	0	17.68	17.64	17.68	17.44	17.74	297,001	5,230,927	17.613	12.36	12.33	12.36	12.19	12.40	424,863	12.312	0.11%
2023-02-14	0	17.66	17.66	17.68	17.64	18.06	325,500	5,776,412	17.746	12.35	12.35	12.36	12.33	12.62	465,632	12.406	-2.32%
2023-02-13	0	18.08	17.96	18.08	17.80	18.10	306,000	5,479,768	17.908	12.64	12.55	12.64	12.44	12.65	437,737	12.518	0.00%
2023-02-10	0	18.08	18.08	18.18	17.90	18.56	1,037,500	18,724,656	18.048	12.64	12.64	12.71	12.51	12.97	1,484,156	12.616	-2.48%
2023-02-09	0	18.54	18.50	18.54	18.00	18.60	499,000	9,182,773	18.402	12.96	12.93	12.96	12.58	13.00	713,825	12.864	1.76%
2023-02-08	0	18.22	18.22	18.34	18.16	18.98	664,514	12,314,764	18.532	12.74	12.74	12.82	12.69	13.27	950,595	12.955	-1.94%
2023-02-07	0	18.58	18.58	18.60	18.54	18.86	459,769	8,564,544	18.628	12.99	12.99	13.00	12.96	13.18	657,705	13.022	-2.11%
2023-02-06	0	18.98	18.82	18.98	18.52	19.08	608,000	11,462,340	18.853	13.27	13.16	13.27	12.95	13.34	869,751	13.179	-0.11%
2023-02-03	0	19.00	18.94	19.00	18.82	19.30	274,500	5,221,920	19.023	13.28	13.24	13.28	13.16	13.49	392,675	13.298	-1.35%
2023-02-02	0	19.26	19.18	19.30	18.70	19.58	1,272,500	24,426,480	19.196	13.46	13.41	13.49	13.07	13.69	1,820,326	13.419	3.22%
2023-02-01	0	18.66	18.54	18.66	18.00	18.66	541,500	9,925,850	18.330	13.04	12.96	13.04	12.58	13.04	774,622	12.814	2.64%
2023-01-31	0	18.18	18.18	18.22	17.90	18.46	1,190,100	21,568,555	18.123	12.71	12.71	12.74	12.51	12.90	1,702,452	12.669	0.66%
2023-01-30	0	18.06	18.06	18.22	18.00	18.80	357,640	6,513,048	18.211	12.62	12.62	12.74	12.58	13.14	511,608	12.731	-3.53%
2023-01-27	0	18.72	18.58	18.74	18.58	19.02	452,875	8,520,256	18.814	13.09	12.99	13.10	12.99	13.30	647,843	13.152	0.11%
2023-01-26	0	18.70	18.64	18.70	18.22	18.80	500,132	9,297,578	18.590	13.07	13.03	13.07	12.74	13.14	715,445	12.996	1.85%
2023-01-20	0	18.36	18.28	18.36	17.90	18.36	524,500	9,536,630	18.182	12.83	12.78	12.83	12.51	12.83	750,303	12.710	2.46%
2023-01-19	0	17.92	17.92	17.96	17.58	18.08	206,000	3,694,480	17.934	12.53	12.53	12.55	12.29	12.64	294,685	12.537	0.11%
2023-01-18	0	17.90	17.76	17.90	17.54	17.90	243,000	4,317,920	17.769	12.51	12.42	12.51	12.26	12.51	347,614	12.422	1.47%
2023-01-17	0	17.64	17.54	17.64	17.42	17.98	261,500	4,611,032	17.633	12.33	12.26	12.33	12.18	12.57	374,079	12.326	-2.54%
2023-01-16	0	18.10	17.94	18.10	17.64	18.20	336,000	6,046,770	17.996	12.65	12.54	12.65	12.33	12.72	480,652	12.580	1.00%
2023-01-13	0	17.92	17.80	17.92	17.64	17.98	267,500	4,759,569	17.793	12.53	12.44	12.53	12.33	12.57	382,662	12.438	0.67%
2023-01-12	0	17.80	17.70	17.80	17.10	17.86	685,500	11,971,425	17.464	12.44	12.37	12.44	11.95	12.49	980,616	12.208	1.83%
2023-01-11	0	17.48	17.32	17.48	17.34	18.00	544,000	9,593,162	17.635	12.22	12.11	12.22	12.12	12.58	778,198	12.327	-1.58%
2023-01-10	0	17.76	17.76	17.80	17.70	18.18	282,500	5,052,549	17.885	12.42	12.42	12.44	12.37	12.71	404,120	12.503	-1.33%
2023-01-09	0	18.00	17.84	18.00	17.38	18.30	800,056	14,461,292	18.075	12.58	12.47	12.58	12.15	12.79	1,144,490	12.636	3.57%
2023-01-06	0	17.38	17.36	17.38	17.38	18.00	652,169	11,504,373	17.640	12.15	12.14	12.15	12.15	12.58	932,935	12.331	-2.91%
2023-01-05	0	17.90	17.82	17.90	17.48	17.96	891,000	15,823,078	17.759	12.51	12.46	12.51	12.22	12.55	1,274,586	12.414	2.40%
2023-01-04	0	17.48	17.44	17.48	16.76	17.72	886,093	15,336,341	17.308	12.22	12.19	12.22	11.72	12.39	1,267,567	12.099	4.17%
2023-01-03	0	16.78	16.70	16.78	16.46	16.96	203,500	3,394,850	16.682	11.73	11.67	11.73	11.51	11.86	291,109	11.662	0.12%
2022-12-30	0	16.76	16.54	16.76	16.30	16.80	246,500	4,102,300	16.642	11.72	11.56	11.72	11.39	11.74	352,621	11.634	3.20%
2022-12-29	0	16.24	16.20	16.30	16.20	16.48	126,500	2,058,510	16.273	11.35	11.32	11.39	11.32	11.52	180,960	11.376	-1.46%
2022-12-28	0	16.48	16.34	16.38	16.20	16.62	411,800	6,787,400	16.482	11.52	11.42	11.45	11.32	11.62	589,085	11.522	0.61%
2022-12-23	0	16.38	16.38	16.44	16.08	16.50	190,000	3,096,050	16.295	11.45	11.45	11.49	11.24	11.53	271,797	11.391	-0.73%
2022-12-22	0	16.50	16.38	16.50	16.16	16.50	291,500	4,776,810	16.387	11.53	11.45	11.53	11.30	11.53	416,994	11.455	2.10%
2022-12-21	0	16.16	16.16	16.24	16.08	16.44	196,120	3,180,956	16.219	11.30	11.30	11.35	11.24	11.49	280,552	11.338	-0.98%
2022-12-20	0	16.32	16.22	16.32	16.04	16.54	402,000	6,535,934	16.259	11.41	11.34	11.41	11.21	11.56	575,066	11.366	-0.24%
2022-12-19	0	16.36	16.34	16.40	16.12	16.56	330,500	5,396,440	16.328	11.44	11.42	11.46	11.27	11.58	472,784	11.414	0.25%
2022-12-16	0	16.32	16.32	16.36	16.32	16.70	460,037	7,565,912	16.446	11.41	11.41	11.44	11.41	11.67	658,088	11.497	-2.63%
2022-12-15	0	16.76	16.64	16.76	16.52	17.00	480,500	8,048,622	16.751	11.72	11.63	11.72	11.55	11.88	687,361	11.709	-1.41%
2022-12-14	0	17.00	16.82	17.00	16.56	17.04	908,000	15,271,058	16.818	11.88	11.76	11.88	11.58	11.91	1,298,905	11.757	0.47%
2022-12-13	0	16.92	16.78	16.92	16.36	17.00	1,253,500	21,034,890	16.781	11.83	11.73	11.83	11.44	11.88	1,793,147	11.731	3.80%
2022-12-12	0	16.30	16.16	16.30	16.10	16.40	560,500	9,084,910	16.209	11.39	11.30	11.39	11.25	11.46	801,802	11.331	-0.49%
2022-12-09	0	16.38	16.20	16.40	16.20	16.56	639,500	10,434,280	16.316	11.45	11.32	11.46	11.32	11.58	914,812	11.406	-0.36%
2022-12-08	0	16.44	16.28	16.44	15.84	16.58	569,500	9,320,010	16.365	11.49	11.38	11.49	11.07	11.59	814,676	11.440	4.18%
2022-12-07	0	15.78	15.78	15.80	15.74	16.60	742,118	12,006,146	16.178	11.03	11.03	11.04	11.00	11.60	1,061,609	11.309	-3.55%
2022-12-06	0	16.36	16.36	16.38	16.20	16.60	874,800	14,371,200	16.428	11.44	11.44	11.45	11.32	11.60	1,251,412	11.484	0.62%
2022-12-05	0	16.26	16.26	16.34	16.00	16.56	1,258,732	20,524,200	16.306	11.37	11.37	11.42	11.18	11.58	1,800,631	11.398	-0.49%
2022-12-02	0	16.34	16.18	16.34	15.86	16.38	703,232	11,366,287	16.163	11.42	11.31	11.42	11.09	11.45	1,005,982	11.299	1.62%
2022-12-01	0	16.08	15.96	16.08	15.36	16.30	1,102,500	17,577,090	15.943	11.24	11.16	11.24	10.74	11.39	1,577,139	11.145	4.28%
2022-11-30	0	15.42	15.30	15.42	14.44	15.46	1,009,000	15,313,349	15.177	10.78	10.70	10.78	10.09	10.81	1,443,386	10.609	4.33%
2022-11-29	0	14.78	14.72	14.78	14.40	14.90	336,000	4,938,090	14.697	10.33	10.29	10.33	10.07	10.42	480,652	10.274	2.78%
2022-11-28	0	14.38	14.32	14.38	13.96	14.58	533,599	7,587,695	14.220	10.05	10.01	10.05	9.759	10.19	763,320	9.9404	-2.44%
2022-11-25	0	14.74	14.74	14.76	14.74	14.88	163,100	2,411,510	14.786	10.30	10.30	10.32	10.30	10.40	233,316	10.336	-1.47%
2022-11-24	0	14.96	14.88	14.96	14.72	14.96	340,500	5,053,594	14.842	10.46	10.40	10.46	10.29	10.46	487,089	10.375	1.22%
2022-11-23	0	14.78	14.78	14.84	14.62	15.02	442,500	6,580,160	14.870	10.33	10.33	10.37	10.22	10.50	633,001	10.395	0.14%
2022-11-22	0	14.76	14.68	14.76	14.66	15.34	440,500	6,543,270	14.854	10.32	10.26	10.32	10.25	10.72	630,140	10.384	-3.28%
2022-11-21	0	15.26	15.18	15.26	15.04	15.92	561,063	8,535,805	15.214	10.67	10.61	10.67	10.51	11.13	802,607	10.635	-2.80%
2022-11-18	0	15.70	15.68	15.70	15.00	16.48	1,788,462	28,187,197	15.761	10.98	10.96	10.98	10.49	11.52	2,558,416	11.017	5.80%
2022-11-17	0	14.84	14.78	14.84	14.52	15.26	789,240	11,665,202	14.780	10.37	10.33	10.37	10.15	10.67	1,129,017	10.332	-1.98%
2022-11-16	0	15.14	15.14	15.16	14.52	15.14	1,327,016	19,691,772	14.839	10.58	10.58	10.60	10.15	10.58	1,898,312	10.373	2.85%
2022-11-15	0	14.72	14.64	14.72	14.02	14.84	915,000	13,390,950	14.635	10.29	10.23	10.29	9.801	10.37	1,308,918	10.231	3.66%
2022-11-14	0	14.20	14.20	14.22	14.10	14.70	1,142,500	16,407,625	14.361	9.927	9.927	9.940	9.857	10.28	1,634,360	10.039	0.71%
2022-11-11	0	14.10	14.04	14.10	13.92	14.42	965,000	13,555,220	14.047	9.857	9.815	9.857	9.731	10.08	1,380,444	9.8195	2.77%
2022-11-10	0	13.72	13.72	13.76	13.64	14.10	444,500	6,137,070	13.807	9.591	9.591	9.619	9.535	9.857	635,863	9.6516	-2.42%
2022-11-09	0	14.06	14.06	14.18	14.06	14.50	351,100	4,993,156	14.222	9.829	9.829	9.913	9.829	10.14	502,253	9.9415	-3.17%
2022-11-08	0	14.52	14.44	14.52	14.28	14.78	294,250	4,245,415	14.428	10.15	10.09	10.15	9.982	10.33	420,928	10.086	-0.82%
2022-11-07	0	14.64	14.52	14.64	14.20	14.80	818,068	11,934,070	14.588	10.23	10.15	10.23	9.927	10.35	1,170,256	10.198	4.13%
2022-11-04	0	14.06	14.04	14.06	13.64	14.40	708,000	10,009,227	14.137	9.829	9.815	9.829	9.535	10.07	1,012,802	9.8827	3.99%
2022-11-03	0	13.52	13.52	13.60	13.40	13.98	376,500	5,129,543	13.624	9.451	9.451	9.507	9.367	9.773	538,588	9.5241	-3.15%
2022-11-02	0	13.96	13.76	13.96	13.40	13.96	540,500	7,379,430	13.653	9.759	9.619	9.759	9.367	9.759	773,192	9.5441	1.75%
2022-11-01	0	13.72	13.70	13.72	13.10	13.80	597,000	8,103,909	13.574	9.591	9.577	9.591	9.158	9.647	854,016	9.4892	4.10%
2022-10-31	0	13.18	13.14	13.24	13.10	13.56	517,000	6,884,326	13.316	9.213	9.186	9.255	9.158	9.479	739,575	9.3085	-0.60%
2022-10-28	0	13.26	13.20	13.26	13.08	13.80	437,000	5,836,270	13.355	9.269	9.227	9.269	9.144	9.647	625,134	9.3360	-3.07%
2022-10-27	0	13.68	13.66	13.76	13.62	13.98	657,000	9,037,080	13.755	9.563	9.549	9.619	9.521	9.773	939,846	9.6155	0.29%
2022-10-26	0	13.64	13.64	13.76	13.56	14.02	323,000	4,448,130	13.771	9.535	9.535	9.619	9.479	9.801	462,055	9.6268	-0.15%
2022-10-25	0	13.66	13.66	13.82	13.50	14.00	622,500	8,526,760	13.698	9.549	9.549	9.661	9.437	9.787	890,494	9.5753	-0.15%
2022-10-24	0	13.68	13.68	13.70	13.56	14.50	1,199,571	16,485,238	13.743	9.563	9.563	9.577	9.479	10.14	1,716,000	9.6068	-4.07%
2022-10-21	0	14.26	14.24	14.38	14.22	14.46	267,000	3,821,270	14.312	9.968	9.954	10.05	9.940	10.11	381,947	10.005	-0.70%
2022-10-20	0	14.36	14.32	14.36	14.24	14.68	1,525,525	21,930,798	14.376	10.04	10.01	10.04	9.954	10.26	2,182,282	10.049	-0.83%
2022-10-19	0	14.48	14.48	14.50	14.48	14.80	270,000	3,954,280	14.646	10.12	10.12	10.14	10.12	10.35	386,238	10.238	-2.16%
2022-10-18	0	14.80	14.68	14.80	14.30	14.80	214,500	3,125,970	14.573	10.35	10.26	10.35	9.996	10.35	306,845	10.187	3.50%
2022-10-17	0	14.30	14.30	14.38	14.08	14.66	181,500	2,608,900	14.374	9.996	9.996	10.05	9.843	10.25	259,638	10.048	-1.24%
2022-10-14	0	14.48	14.48	14.58	14.40	14.76	244,351	3,565,303	14.591	10.12	10.12	10.19	10.07	10.32	349,547	10.200	2.40%
2022-10-13	0	14.14	14.14	14.20	14.14	14.84	460,500	6,670,880	14.486	9.885	9.885	9.927	9.885	10.37	658,751	10.127	-3.68%
2022-10-12	0	14.68	14.68	14.88	14.54	15.00	768,729	11,325,785	14.733	10.26	10.26	10.40	10.16	10.49	1,099,676	10.299	-0.54%
2022-10-11	0	14.76	14.76	14.80	14.48	14.96	500,500	7,409,384	14.804	10.32	10.32	10.35	10.12	10.46	715,971	10.349	0.68%
2022-10-10	0	14.66	14.58	14.66	14.16	14.86	348,068	5,092,002	14.629	10.25	10.19	10.25	9.899	10.39	497,915	10.227	1.81%
2022-10-07	0	14.40	14.30	14.42	14.30	14.82	204,500	2,965,206	14.500	10.07	9.996	10.08	9.996	10.36	292,540	10.136	-1.77%
2022-10-06	0	14.66	14.66	14.72	14.30	14.80	212,000	3,091,660	14.583	10.25	10.25	10.29	9.996	10.35	303,269	10.194	0.27%
2022-10-05	0	14.62	14.62	14.74	14.08	14.74	281,300	4,069,039	14.465	10.22	10.22	10.30	9.843	10.30	402,403	10.112	4.28%
2022-10-03	0	14.02	14.00	14.10	14.00	14.44	252,500	3,557,602	14.090	9.801	9.787	9.857	9.787	10.09	361,204	9.8493	-1.96%
2022-09-30	0	14.30	14.22	14.30	14.02	14.48	257,000	3,665,040	14.261	9.996	9.940	9.996	9.801	10.12	367,642	9.9691	0.56%
2022-09-29	0	14.22	14.20	14.22	14.10	14.86	270,000	3,882,600	14.380	9.940	9.927	9.940	9.857	10.39	386,238	10.052	-1.25%
2022-09-28	0	14.40	14.34	14.40	14.18	14.44	436,540	6,229,234	14.270	10.07	10.02	10.07	9.913	10.09	624,476	9.9751	-0.14%
2022-09-27	0	14.42	14.42	14.54	14.02	14.62	531,670	7,657,677	14.403	10.08	10.08	10.16	9.801	10.22	760,560	10.068	1.69%
2022-09-26	0	14.18	14.14	14.22	14.10	14.38	329,353	4,681,471	14.214	9.913	9.885	9.940	9.857	10.05	471,143	9.9364	-1.12%
2022-09-23	0	14.34	14.34	14.42	14.30	14.76	493,000	7,154,990	14.513	10.02	10.02	10.08	9.996	10.32	705,242	10.145	-2.05%
2022-09-22	0	14.64	14.64	14.72	14.52	14.90	463,566	6,812,335	14.696	10.23	10.23	10.29	10.15	10.42	663,137	10.273	-0.68%
2022-09-21	0	14.74	14.74	14.84	14.50	15.00	605,800	8,927,288	14.736	10.30	10.30	10.37	10.14	10.49	866,604	10.301	-1.99%
2022-09-20	0	15.04	15.02	15.04	14.76	15.10	339,500	5,068,448	14.929	10.51	10.50	10.51	10.32	10.56	485,659	10.436	0.53%
2022-09-19	0	14.96	14.92	14.96	14.94	15.14	261,500	3,932,940	15.040	10.46	10.43	10.46	10.44	10.58	374,079	10.514	-1.45%
2022-09-16	0	15.18	15.18	15.22	15.00	15.34	327,653	4,971,342	15.173	10.61	10.61	10.64	10.49	10.72	468,711	10.606	0.26%
2022-09-15	0	15.14	15.14	15.16	15.06	15.44	386,500	5,877,884	15.208	10.58	10.58	10.60	10.53	10.79	552,893	10.631	-1.05%
2022-09-14	0	15.30	15.30	15.34	15.30	15.50	348,494	5,357,848	15.374	10.70	10.70	10.72	10.70	10.84	498,525	10.747	-2.55%
2022-09-13	0	15.70	15.70	15.82	15.36	15.88	312,000	4,909,125	15.734	10.98	10.98	11.06	10.74	11.10	446,320	10.999	0.26%
2022-09-09	0	15.66	15.64	15.66	15.56	16.02	405,500	6,389,157	15.756	10.95	10.93	10.95	10.88	11.20	580,073	11.014	-1.14%
2022-09-08	0	16.74	16.70	16.74	16.50	16.98	665,000	11,084,520	16.669	11.07	11.05	11.07	10.91	11.23	1,005,341	11.026	-0.36%
2022-09-07	0	16.80	16.80	16.82	16.76	16.94	321,087	5,405,766	16.836	11.11	11.11	11.13	11.09	11.21	485,416	11.136	-0.83%
2022-09-06	0	16.94	16.88	16.94	16.60	17.08	488,500	8,189,368	16.764	11.21	11.17	11.21	10.98	11.30	738,510	11.089	0.47%
2022-09-05	0	16.86	16.86	16.90	16.66	17.16	643,000	10,864,760	16.897	11.15	11.15	11.18	11.02	11.35	972,082	11.177	-1.29%
2022-09-02	0	17.08	17.08	17.10	16.92	17.30	477,500	8,139,467	17.046	11.30	11.30	11.31	11.19	11.44	721,880	11.275	-0.58%
2022-09-01	0	17.18	17.18	17.24	17.02	17.60	1,224,800	21,217,470	17.323	11.36	11.36	11.40	11.26	11.64	1,851,641	11.459	0.47%
2022-08-31	0	17.10	17.10	17.28	16.50	17.68	2,142,900	36,897,979	17.219	11.31	11.31	11.43	10.91	11.69	3,239,617	11.390	6.34%
2022-08-30	0	16.08	16.08	16.16	15.60	16.42	452,800	7,263,710	16.042	10.64	10.64	10.69	10.32	10.86	684,539	10.611	1.13%
2022-08-29	0	15.90	15.90	15.92	15.58	16.02	170,500	2,712,020	15.906	10.52	10.52	10.53	10.31	10.60	257,760	10.521	1.79%
2022-08-26	0	15.62	15.62	15.66	15.62	16.00	261,500	4,124,200	15.771	10.33	10.33	10.36	10.33	10.58	395,333	10.432	-1.88%
2022-08-25	0	15.92	15.92	15.96	15.36	16.00	263,500	4,156,420	15.774	10.53	10.53	10.56	10.16	10.58	398,357	10.434	3.65%
2022-08-24	0	15.36	15.24	15.38	15.02	15.50	266,500	4,068,440	15.266	10.16	10.08	10.17	9.935	10.25	402,892	10.098	0.13%
2022-08-23	0	15.34	15.34	15.40	15.30	15.50	186,300	2,866,630	15.387	10.15	10.15	10.19	10.12	10.25	281,647	10.178	-1.29%
2022-08-22	0	15.54	15.52	15.54	15.48	15.72	170,000	2,648,730	15.581	10.28	10.27	10.28	10.24	10.40	257,004	10.306	-1.40%
2022-08-19	0	15.76	15.72	15.76	15.48	15.90	297,063	4,661,260	15.691	10.42	10.40	10.42	10.24	10.52	449,097	10.379	0.38%
2022-08-18	0	15.70	15.62	15.70	15.58	15.78	148,391	2,326,201	15.676	10.39	10.33	10.39	10.31	10.44	224,336	10.369	-0.51%
2022-08-17	0	15.78	15.68	15.78	15.66	16.00	282,000	4,450,090	15.781	10.44	10.37	10.44	10.36	10.58	426,325	10.438	0.77%
2022-08-16	0	15.66	15.58	15.66	15.48	15.74	163,726	2,553,578	15.597	10.36	10.31	10.36	10.24	10.41	247,519	10.317	1.82%
2022-08-15	0	15.38	15.24	15.38	15.10	15.78	380,650	5,850,583	15.370	10.17	10.08	10.17	9.988	10.44	575,463	10.167	-2.04%
2022-08-12	0	15.70	15.60	15.70	15.38	15.78	251,000	3,917,810	15.609	10.39	10.32	10.39	10.17	10.44	379,460	10.325	2.35%
2022-08-11	0	15.34	15.32	15.34	15.18	15.50	148,000	2,279,420	15.402	10.15	10.13	10.15	10.04	10.25	223,745	10.188	2.27%
2022-08-10	0	15.00	15.00	15.08	14.96	15.28	385,000	5,809,750	15.090	9.922	9.922	9.975	9.896	10.11	582,039	9.9817	-1.06%
2022-08-09	0	15.16	15.16	15.34	15.14	15.52	355,000	5,411,610	15.244	10.03	10.03	10.15	10.01	10.27	536,686	10.083	-1.69%
2022-08-08	0	15.42	15.34	15.42	15.32	15.58	150,000	2,311,830	15.412	10.20	10.15	10.20	10.13	10.31	226,769	10.195	-1.41%
2022-08-05	0	15.64	15.54	15.64	15.28	15.68	160,395	2,494,472	15.552	10.35	10.28	10.35	10.11	10.37	242,484	10.287	1.56%
2022-08-04	0	15.40	15.36	15.40	15.20	15.78	325,000	5,024,230	15.459	10.19	10.16	10.19	10.05	10.44	491,332	10.226	2.12%
2022-08-03	0	15.08	15.02	15.08	14.82	15.10	458,000	6,850,698	14.958	9.975	9.935	9.975	9.803	9.988	692,400	9.8941	0.94%
2022-08-02	0	14.94	14.94	15.00	14.82	15.50	705,500	10,580,538	14.997	9.882	9.882	9.922	9.803	10.25	1,066,568	9.9202	-3.98%
2022-08-01	0	15.56	15.56	15.64	15.50	15.86	475,000	7,419,056	15.619	10.29	10.29	10.35	10.25	10.49	718,101	10.331	-0.77%
2022-07-29	0	15.68	15.58	15.68	15.56	16.02	478,000	7,513,830	15.719	10.37	10.31	10.37	10.29	10.60	722,636	10.398	-1.51%
2022-07-28	0	15.92	15.84	15.92	15.74	16.08	251,600	4,005,635	15.921	10.53	10.48	10.53	10.41	10.64	380,367	10.531	1.02%
2022-07-27	0	15.76	15.74	15.76	15.62	16.12	339,900	5,396,520	15.877	10.42	10.41	10.42	10.33	10.66	513,858	10.502	-1.87%
2022-07-26	0	16.06	16.04	16.06	15.78	16.30	320,720	5,150,289	16.059	10.62	10.61	10.62	10.44	10.78	484,862	10.622	0.25%
2022-07-25	0	16.02	16.02	16.06	15.88	16.20	118,400	1,901,092	16.057	10.60	10.60	10.62	10.50	10.72	178,996	10.621	-1.96%
2022-07-22	0	16.34	16.18	16.36	16.20	16.48	242,660	3,956,899	16.306	10.81	10.70	10.82	10.72	10.90	366,851	10.786	0.25%
2022-07-21	0	16.30	16.20	16.30	16.04	16.46	748,300	12,126,738	16.206	10.78	10.72	10.78	10.61	10.89	1,131,273	10.720	0.62%
2022-07-20	0	16.20	16.20	16.22	16.18	16.32	180,500	2,931,640	16.242	10.72	10.72	10.73	10.70	10.80	272,878	10.743	0.37%
2022-07-19	0	16.14	16.14	16.16	15.60	16.16	252,500	4,054,970	16.059	10.68	10.68	10.69	10.32	10.69	381,727	10.623	1.38%
2022-07-18	0	15.92	15.92	15.94	15.48	16.00	308,900	4,878,962	15.795	10.53	10.53	10.54	10.24	10.58	466,992	10.448	1.92%
2022-07-15	0	15.62	15.60	15.62	15.54	16.14	752,500	11,883,169	15.792	10.33	10.32	10.33	10.28	10.68	1,137,623	10.446	-3.58%
2022-07-14	0	16.20	16.12	16.20	16.02	16.38	272,000	4,398,810	16.172	10.72	10.66	10.72	10.60	10.83	411,207	10.697	-0.25%
2022-07-13	0	16.24	16.20	16.26	16.16	16.36	188,600	3,071,057	16.283	10.74	10.72	10.76	10.69	10.82	285,124	10.771	0.25%
2022-07-12	0	16.20	16.20	16.26	16.08	16.48	423,000	6,863,430	16.226	10.72	10.72	10.76	10.64	10.90	639,488	10.733	-2.06%
2022-07-11	0	16.54	16.52	16.54	16.32	16.66	200,000	3,307,545	16.538	10.94	10.93	10.94	10.80	11.02	302,358	10.939	0.61%
2022-07-08	0	16.44	16.44	16.46	16.34	16.98	580,588	9,599,706	16.535	10.87	10.87	10.89	10.81	11.23	877,728	10.937	-1.44%
2022-07-07	0	16.68	16.66	16.68	16.34	16.86	206,500	3,437,360	16.646	11.03	11.02	11.03	10.81	11.15	312,185	11.011	0.48%
2022-07-06	0	16.60	16.52	16.60	16.36	16.88	585,000	9,705,728	16.591	10.98	10.93	10.98	10.82	11.17	884,398	10.974	-0.48%
2022-07-05	0	16.68	16.68	16.70	16.62	17.20	266,365	4,480,919	16.823	11.03	11.03	11.05	10.99	11.38	402,688	11.128	0.36%
2022-07-04	0	16.62	16.62	16.68	16.56	16.84	259,000	4,319,100	16.676	10.99	10.99	11.03	10.95	11.14	391,554	11.031	-1.54%
2022-06-30	0	16.88	16.84	16.88	16.72	17.08	357,000	6,024,914	16.877	11.17	11.14	11.17	11.06	11.30	539,709	11.163	-0.82%
2022-06-29	0	17.02	17.02	17.04	16.88	17.50	705,500	12,081,784	17.125	11.26	11.26	11.27	11.17	11.58	1,066,568	11.328	-3.51%
2022-06-28	0	17.64	17.62	17.64	17.52	17.84	495,900	8,756,916	17.659	11.67	11.66	11.67	11.59	11.80	749,697	11.681	-0.79%
2022-06-27	0	17.78	17.74	17.78	17.60	18.30	488,500	8,765,730	17.944	11.76	11.73	11.76	11.64	12.10	738,510	11.869	-1.00%
2022-06-24	0	17.96	17.92	17.96	17.56	18.24	829,990	14,912,026	17.967	11.88	11.85	11.88	11.62	12.07	1,254,771	11.884	2.39%
2022-06-23	0	17.54	17.54	17.58	17.42	17.72	330,500	5,798,788	17.546	11.60	11.60	11.63	11.52	11.72	499,647	11.606	0.11%
2022-06-22	0	17.52	17.52	17.62	17.52	17.94	339,155	5,980,888	17.635	11.59	11.59	11.66	11.59	11.87	512,731	11.665	-1.57%
2022-06-21	0	17.80	17.76	17.88	17.58	18.02	356,000	6,357,560	17.858	11.77	11.75	11.83	11.63	11.92	538,198	11.813	1.14%
2022-06-20	0	17.60	17.60	17.70	17.36	17.78	348,000	6,128,232	17.610	11.64	11.64	11.71	11.48	11.76	526,103	11.648	-0.68%
2022-06-17	0	17.72	17.72	17.94	17.72	18.30	1,160,177	20,776,733	17.908	11.72	11.72	11.87	11.72	12.10	1,753,945	11.846	-1.88%
2022-06-16	0	18.06	18.06	18.20	17.50	18.44	1,760,700	31,895,722	18.115	11.95	11.95	12.04	11.58	12.20	2,661,810	11.983	2.38%
2022-06-15	0	17.64	17.64	17.70	17.50	18.50	1,222,500	21,787,165	17.822	11.67	11.67	11.71	11.58	12.24	1,848,164	11.789	1.15%
2022-06-14	0	17.44	17.44	17.46	16.92	17.70	1,192,680	20,785,515	17.428	11.54	11.54	11.55	11.19	11.71	1,803,083	11.528	1.16%
2022-06-13	0	17.24	17.20	17.24	16.92	17.48	1,269,500	21,849,210	17.211	11.40	11.38	11.40	11.19	11.56	1,919,219	11.384	-3.47%
2022-06-10	0	17.86	17.84	17.86	15.62	18.58	5,152,500	90,856,057	17.633	11.81	11.80	11.81	10.33	12.29	7,789,503	11.664	11.63%
2022-06-09	0	16.00	15.88	16.00	15.76	16.38	532,580	8,523,550	16.004	10.58	10.50	10.58	10.42	10.83	805,150	10.586	0.13%
2022-06-08	0	15.98	15.96	16.00	15.36	16.16	1,067,570	16,970,885	15.897	10.57	10.56	10.58	10.16	10.69	1,613,943	10.515	4.72%
2022-06-07	0	15.26	15.26	15.30	14.94	15.40	378,200	5,722,360	15.131	10.09	10.09	10.12	9.882	10.19	571,759	10.008	-0.78%
2022-06-06	0	15.78	15.66	15.80	15.24	15.84	305,150	4,750,139	15.567	10.17	10.10	10.19	9.825	10.21	473,321	10.036	-0.13%
2022-06-02	0	15.80	15.74	15.80	15.64	16.00	132,000	2,079,180	15.751	10.19	10.15	10.19	10.08	10.32	204,746	10.155	-0.50%
2022-06-01	0	15.88	15.80	15.90	15.74	15.94	249,000	3,943,060	15.836	10.24	10.19	10.25	10.15	10.28	386,226	10.209	0.63%
2022-05-31	0	15.78	15.78	15.80	15.36	15.80	285,500	4,466,240	15.644	10.17	10.17	10.19	9.903	10.19	442,842	10.085	1.41%
2022-05-30	0	15.56	15.44	15.56	15.32	15.60	266,000	4,119,220	15.486	10.03	9.954	10.03	9.877	10.06	412,595	9.9837	1.04%
2022-05-27	0	15.40	15.40	15.42	15.30	15.88	239,723	3,708,773	15.471	9.928	9.928	9.941	9.864	10.24	371,837	9.9742	-1.28%
2022-05-26	0	15.60	15.60	15.62	15.44	15.74	361,500	5,646,370	15.619	10.06	10.06	10.07	9.954	10.15	560,726	10.070	0.52%
2022-05-25	0	15.52	15.50	15.52	15.24	15.76	792,476	12,258,847	15.469	10.01	9.993	10.01	9.825	10.16	1,229,217	9.9729	0.78%
2022-05-24	0	15.40	15.38	15.40	15.40	15.94	259,963	4,041,593	15.547	9.928	9.915	9.928	9.928	10.28	403,231	10.023	-1.91%
2022-05-23	0	15.70	15.68	15.70	15.20	15.78	461,000	7,182,396	15.580	10.12	10.11	10.12	9.799	10.17	715,061	10.044	3.15%
2022-05-20	0	15.22	15.22	15.28	14.86	15.36	468,252	7,091,330	15.144	9.812	9.812	9.851	9.580	9.903	726,310	9.7635	1.74%
2022-05-19	0	14.96	14.96	14.98	14.70	15.10	556,000	8,258,930	14.854	9.645	9.645	9.658	9.477	9.735	862,417	9.5765	-3.23%
2022-05-18	0	15.46	15.44	15.46	15.16	15.54	395,000	6,032,223	15.272	9.967	9.954	9.967	9.774	10.02	612,688	9.8455	0.52%
2022-05-17	0	15.38	15.38	15.46	15.32	15.56	139,000	2,144,034	15.425	9.915	9.915	9.967	9.877	10.03	215,604	9.9443	-0.39%
2022-05-16	0	15.44	15.44	15.60	15.24	15.78	144,000	2,231,405	15.496	9.954	9.954	10.06	9.825	10.17	223,360	9.9902	0.52%
2022-05-13	0	15.36	15.36	15.46	15.00	15.60	382,300	5,850,518	15.304	9.903	9.903	9.967	9.670	10.06	592,989	9.8661	2.40%
2022-05-12	0	15.00	15.00	15.08	14.90	15.22	296,927	4,459,627	15.019	9.670	9.670	9.722	9.606	9.812	460,566	9.6829	-0.53%
2022-05-11	0	15.08	15.08	15.12	14.54	15.24	556,353	8,378,455	15.060	9.722	9.722	9.748	9.374	9.825	862,964	9.7089	1.34%
2022-05-10	0	14.88	14.88	14.90	14.62	14.96	394,210	5,835,392	14.803	9.593	9.593	9.606	9.426	9.645	611,463	9.5433	-2.11%
2022-05-06	0	15.20	15.20	15.22	15.04	15.32	187,000	2,837,029	15.171	9.799	9.799	9.812	9.696	9.877	290,057	9.7809	-2.06%
2022-05-05	0	15.52	15.52	15.58	15.52	16.00	105,000	1,648,610	15.701	10.01	10.01	10.04	10.01	10.32	162,866	10.122	-2.14%
2022-05-04	0	15.86	15.74	15.86	15.58	16.02	116,500	1,836,370	15.763	10.22	10.15	10.22	10.04	10.33	180,704	10.162	0.63%
2022-05-03	0	15.76	15.76	15.84	15.62	15.98	123,500	1,957,660	15.852	10.16	10.16	10.21	10.07	10.30	191,562	10.219	-0.51%
2022-04-29	0	15.84	15.84	15.98	15.04	16.00	395,000	6,192,262	15.677	10.21	10.21	10.30	9.696	10.32	612,688	10.107	4.76%
2022-04-28	0	15.12	15.10	15.12	14.88	15.28	354,000	5,345,296	15.100	9.748	9.735	9.748	9.593	9.851	549,093	9.7348	1.07%
2022-04-27	0	14.96	14.92	14.96	14.86	15.26	321,752	4,819,585	14.979	9.645	9.619	9.645	9.580	9.838	499,073	9.6571	-1.06%
2022-04-26	0	15.12	15.10	15.12	14.68	15.24	836,066	12,523,538	14.979	9.748	9.735	9.748	9.464	9.825	1,296,830	9.6570	2.16%
2022-04-25	0	14.80	14.62	14.80	14.52	15.20	671,500	9,954,300	14.824	9.542	9.426	9.542	9.361	9.799	1,041,570	9.5570	-4.76%
2022-04-22	0	15.54	15.48	15.54	15.10	15.56	333,700	5,141,106	15.406	10.02	9.980	10.02	9.735	10.03	517,605	9.9325	0.26%
2022-04-21	0	15.50	15.40	15.50	15.26	15.76	541,750	8,371,978	15.454	9.993	9.928	9.993	9.838	10.16	840,313	9.9629	-2.39%
2022-04-20	0	15.88	15.88	15.94	15.70	16.20	307,850	4,898,420	15.912	10.24	10.24	10.28	10.12	10.44	477,509	10.258	-0.13%
2022-04-19	0	15.90	15.90	15.92	15.60	16.32	284,400	4,521,860	15.900	10.25	10.25	10.26	10.06	10.52	441,135	10.251	-2.57%
2022-04-14	0	16.32	16.30	16.32	16.10	16.48	276,000	4,502,607	16.314	10.52	10.51	10.52	10.38	10.62	428,106	10.518	-0.24%
2022-04-13	0	16.36	16.28	16.36	15.70	16.42	399,000	6,456,316	16.181	10.55	10.50	10.55	10.12	10.59	618,893	10.432	4.20%
2022-04-12	0	15.70	15.70	15.72	15.32	16.38	785,000	12,358,823	15.744	10.12	10.12	10.13	9.877	10.56	1,217,621	10.150	0.13%
2022-04-11	0	15.68	15.68	15.74	15.32	15.90	384,263	6,011,623	15.645	10.11	10.11	10.15	9.877	10.25	596,034	10.086	-1.13%
2022-04-08	0	15.86	15.86	15.92	15.66	16.72	705,093	11,205,701	15.893	10.22	10.22	10.26	10.10	10.78	1,093,676	10.246	-2.10%
2022-04-07	0	16.20	16.20	16.22	16.14	16.52	308,223	5,010,605	16.256	10.44	10.44	10.46	10.41	10.65	478,088	10.481	-0.37%
2022-04-06	0	16.26	16.26	16.28	16.12	16.44	609,066	9,909,672	16.270	10.48	10.48	10.50	10.39	10.60	944,728	10.489	-2.17%
2022-04-04	0	16.62	16.62	16.70	16.38	16.88	287,000	4,785,605	16.675	10.71	10.71	10.77	10.56	10.88	445,168	10.750	1.34%
2022-04-01	0	16.40	16.36	16.40	16.00	16.42	466,500	7,553,055	16.191	10.57	10.55	10.57	10.32	10.59	723,592	10.438	0.00%
2022-03-31	0	16.40	16.40	16.42	16.24	16.66	773,500	12,656,220	16.362	10.57	10.57	10.59	10.47	10.74	1,199,783	10.549	-1.68%
2022-03-30	0	16.68	16.68	16.72	16.12	16.86	550,500	9,188,690	16.692	10.75	10.75	10.78	10.39	10.87	853,886	10.761	2.33%
2022-03-29	0	16.30	16.24	16.32	15.92	16.40	619,000	10,042,990	16.225	10.51	10.47	10.52	10.26	10.57	960,137	10.460	1.24%
2022-03-28	0	16.10	16.10	16.20	15.74	16.30	418,500	6,754,450	16.140	10.38	10.38	10.44	10.15	10.51	649,139	10.405	0.00%
2022-03-25	0	16.10	16.10	16.20	15.92	16.70	448,000	7,247,000	16.176	10.38	10.38	10.44	10.26	10.77	694,897	10.429	-2.66%
2022-03-24	0	16.54	16.50	16.54	16.40	16.86	392,500	6,538,167	16.658	10.66	10.64	10.66	10.57	10.87	608,810	10.739	0.61%
2022-03-23	0	16.44	16.44	16.58	16.38	16.90	423,000	7,057,452	16.684	10.60	10.60	10.69	10.56	10.90	656,119	10.756	-0.84%
2022-03-22	0	16.58	16.50	16.58	16.12	16.78	423,800	6,982,975	16.477	10.69	10.64	10.69	10.39	10.82	657,360	10.623	2.22%
2022-03-21	0	16.22	16.12	16.22	15.98	16.54	335,560	5,425,466	16.168	10.46	10.39	10.46	10.30	10.66	520,490	10.424	-0.73%
2022-03-18	0	16.34	16.32	16.40	15.80	16.70	1,187,969	19,418,306	16.346	10.53	10.52	10.57	10.19	10.77	1,842,670	10.538	-0.61%
2022-03-17	0	16.44	16.38	16.44	15.98	16.76	807,500	13,205,935	16.354	10.60	10.56	10.60	10.30	10.81	1,252,521	10.543	5.25%
2022-03-16	0	15.62	15.62	15.66	14.24	15.70	1,152,800	17,186,414	14.908	10.07	10.07	10.10	9.181	10.12	1,788,119	9.6115	12.37%
2022-03-15	0	13.90	13.90	13.92	13.62	14.82	2,937,500	41,567,711	14.151	8.961	8.961	8.974	8.781	9.554	4,556,383	9.1230	-6.71%
2022-03-14	0	14.90	14.94	14.98	14.68	15.92	1,358,500	20,422,655	15.033	9.606	9.632	9.658	9.464	10.26	2,107,182	9.6919	-6.88%
2022-03-11	0	16.00	15.96	16.00	15.38	16.54	2,057,000	32,450,070	15.775	10.32	10.29	10.32	9.915	10.66	3,190,632	10.170	-3.26%
2022-03-10	0	16.54	16.40	16.54	16.32	17.02	758,700	12,570,054	16.568	10.66	10.57	10.66	10.52	10.97	1,176,827	10.681	0.61%
2022-03-09	0	16.44	16.32	16.46	15.90	16.74	919,500	14,945,556	16.254	10.60	10.52	10.61	10.25	10.79	1,426,245	10.479	-0.84%
2022-03-08	0	16.58	16.54	16.58	16.56	17.34	698,500	11,790,050	16.879	10.69	10.66	10.69	10.68	11.18	1,083,450	10.882	-2.36%
2022-03-07	0	16.98	16.90	16.98	16.22	17.56	1,392,559	23,706,185	17.024	10.95	10.90	10.95	10.46	11.32	2,160,011	10.975	-1.05%
2022-03-04	0	17.16	17.16	17.18	17.00	17.34	526,000	9,031,710	17.171	11.06	11.06	11.08	10.96	11.18	815,883	11.070	-0.92%
2022-03-03	0	17.32	17.32	17.34	17.20	17.78	671,500	11,645,458	17.343	11.17	11.17	11.18	11.09	11.46	1,041,570	11.181	-0.80%
2022-03-02	0	17.46	17.46	17.48	17.22	17.98	469,000	8,206,850	17.499	11.26	11.26	11.27	11.10	11.59	727,470	11.281	-2.89%
2022-03-01	0	17.98	17.90	17.98	17.52	18.06	565,500	10,132,515	17.918	11.59	11.54	11.59	11.30	11.64	877,152	11.552	2.51%
2022-02-28	0	17.54	17.40	17.54	17.02	17.54	376,000	6,504,920	17.300	11.31	11.22	11.31	10.97	11.31	583,217	11.154	0.46%
2022-02-25	0	17.46	17.38	17.46	17.28	17.64	792,700	13,880,927	17.511	11.26	11.20	11.26	11.14	11.37	1,229,564	11.289	-0.23%
2022-02-24	0	17.50	17.46	17.50	17.20	18.00	825,825	14,492,961	17.550	11.28	11.26	11.28	11.09	11.60	1,280,945	11.314	-2.78%
2022-02-23	0	18.00	18.00	18.04	18.00	18.40	655,929	11,893,538	18.132	11.60	11.60	11.63	11.60	11.86	1,017,418	11.690	-1.85%
2022-02-22	0	18.34	18.34	18.36	18.20	18.56	514,002	9,437,566	18.361	11.82	11.82	11.84	11.73	11.97	797,273	11.837	-2.45%
2022-02-21	0	18.80	18.78	18.80	18.78	20.20	946,000	18,309,298	19.354	12.12	12.11	12.12	12.11	13.02	1,467,349	12.478	-6.00%
2022-02-18	0	20.00	20.00	20.10	19.34	20.50	2,450,500	49,216,727	20.084	12.89	12.89	12.96	12.47	13.22	3,800,993	12.948	1.32%
2022-02-17	0	19.74	19.70	19.76	19.00	19.76	696,000	13,565,490	19.491	12.73	12.70	12.74	12.25	12.74	1,079,572	12.566	2.44%
2022-02-16	0	20.70	20.60	20.70	20.25	20.70	1,094,500	22,433,795	20.497	12.42	12.36	12.42	12.15	12.42	1,823,672	12.301	0.98%
2022-02-15	0	20.50	20.40	20.50	20.25	20.85	792,726	16,266,286	20.519	12.30	12.24	12.30	12.15	12.51	1,320,852	12.315	0.74%
2022-02-14	0	20.35	20.30	20.35	20.25	20.65	538,500	11,004,963	20.436	12.21	12.18	12.21	12.15	12.39	897,257	12.265	-1.45%
2022-02-11	0	20.65	20.55	20.70	20.25	20.90	484,500	9,920,050	20.475	12.39	12.33	12.42	12.15	12.54	807,281	12.288	-0.24%
2022-02-10	0	20.70	20.70	20.75	20.40	21.00	692,523	14,356,474	20.731	12.42	12.42	12.45	12.24	12.60	1,153,892	12.442	0.24%
2022-02-09	0	20.65	20.55	20.65	20.30	20.90	717,500	14,876,934	20.734	12.39	12.33	12.39	12.18	12.54	1,195,509	12.444	1.72%
2022-02-08	0	20.30	20.25	20.30	20.00	20.80	976,194	19,806,483	20.290	12.18	12.15	12.18	12.00	12.48	1,626,549	12.177	-2.40%
2022-02-07	0	20.80	20.70	20.80	20.35	20.90	948,500	19,608,850	20.674	12.48	12.42	12.48	12.21	12.54	1,580,405	12.407	0.97%
2022-02-04	0	20.60	20.55	20.60	19.70	20.90	1,878,012	38,669,737	20.591	12.36	12.33	12.36	11.82	12.54	3,129,172	12.358	4.89%
2022-01-31	0	19.64	19.64	19.78	19.40	19.88	273,000	5,380,590	19.709	11.79	11.79	11.87	11.64	11.93	454,877	11.829	-0.20%
2022-01-28	0	19.68	19.68	19.80	19.30	19.80	874,138	17,142,063	19.610	11.81	11.81	11.88	11.58	11.88	1,456,502	11.769	1.44%
2022-01-27	0	19.40	19.38	19.40	19.32	19.90	1,043,000	20,290,175	19.454	11.64	11.63	11.64	11.60	11.94	1,737,862	11.675	-2.71%
2022-01-26	0	19.94	19.88	19.94	19.24	19.96	1,211,000	23,975,171	19.798	11.97	11.93	11.97	11.55	11.98	2,017,786	11.882	2.36%
2022-01-25	0	19.48	19.40	19.48	19.28	19.60	857,000	16,626,925	19.401	11.69	11.64	11.69	11.57	11.76	1,427,946	11.644	0.00%
2022-01-24	0	19.48	19.42	19.48	19.00	19.50	1,018,000	19,687,570	19.340	11.69	11.66	11.69	11.40	11.70	1,696,207	11.607	1.46%
2022-01-21	0	19.20	19.16	19.20	18.96	19.66	1,562,456	30,047,507	19.231	11.52	11.50	11.52	11.38	11.80	2,603,387	11.542	1.16%
2022-01-20	0	18.98	18.98	19.00	18.68	19.38	1,935,594	36,719,763	18.971	11.39	11.39	11.40	11.21	11.63	3,225,116	11.386	5.44%
2022-01-19	0	18.00	17.98	18.00	17.90	18.26	587,500	10,624,012	18.083	10.80	10.79	10.80	10.74	10.96	978,901	10.853	-0.11%
2022-01-18	0	18.02	18.00	18.02	17.92	18.62	944,850	17,206,235	18.211	10.81	10.80	10.81	10.75	11.18	1,574,323	10.929	-0.55%
2022-01-17	0	18.12	18.06	18.12	17.98	18.36	875,000	15,803,440	18.061	10.87	10.84	10.87	10.79	11.02	1,457,938	10.840	-0.11%
2022-01-14	0	18.14	18.06	18.14	17.94	18.40	892,700	16,207,601	18.156	10.89	10.84	10.89	10.77	11.04	1,487,430	10.896	0.78%
2022-01-13	0	18.00	17.98	18.00	17.96	18.44	758,500	13,796,850	18.190	10.80	10.79	10.80	10.78	11.07	1,263,824	10.917	-1.53%
2022-01-12	0	18.28	18.28	18.32	17.94	18.42	1,049,000	19,160,734	18.266	10.97	10.97	10.99	10.77	11.05	1,747,859	10.962	2.12%
2022-01-11	0	17.90	17.86	17.90	17.86	18.20	669,000	12,020,426	17.968	10.74	10.72	10.74	10.72	10.92	1,114,698	10.784	-0.11%
2022-01-10	0	17.92	17.92	17.98	17.72	18.30	707,000	12,721,473	17.994	10.75	10.75	10.79	10.63	10.98	1,178,014	10.799	-0.33%
2022-01-07	0	17.98	17.94	17.98	17.68	18.22	1,496,661	26,857,967	17.945	10.79	10.77	10.79	10.61	10.93	2,493,759	10.770	0.11%
2022-01-06	0	17.96	17.96	17.98	17.78	18.14	1,173,000	21,046,098	17.942	10.78	10.78	10.79	10.67	10.89	1,954,470	10.768	0.90%
2022-01-05	0	17.80	17.76	17.80	17.70	18.24	1,100,000	19,644,673	17.859	10.68	10.66	10.68	10.62	10.95	1,832,836	10.718	-1.87%
2022-01-04	0	18.14	18.10	18.14	18.00	18.46	1,156,200	20,973,467	18.140	10.89	10.86	10.89	10.80	11.08	1,926,478	10.887	0.00%
2022-01-03	0	18.14	18.06	18.14	18.02	18.38	472,000	8,570,040	18.157	10.89	10.84	10.89	10.81	11.03	786,453	10.897	-0.98%
2021-12-31	0	18.32	18.30	18.32	18.08	18.42	365,000	6,676,064	18.291	10.99	10.98	10.99	10.85	11.05	608,168	10.977	2.35%
2021-12-30	0	17.90	17.88	17.90	17.52	18.04	2,097,500	37,346,922	17.805	10.74	10.73	10.74	10.51	10.83	3,494,886	10.686	-0.11%
2021-12-29	0	17.92	17.90	17.92	17.78	18.20	1,257,500	22,547,890	17.931	10.75	10.74	10.75	10.67	10.92	2,095,265	10.761	-2.08%
2021-12-28	0	18.30	18.24	18.30	18.12	18.58	932,650	17,072,821	18.306	10.98	10.95	10.98	10.87	11.15	1,553,995	10.986	-0.76%
2021-12-24	0	18.44	18.32	18.44	18.32	18.94	346,404	6,406,970	18.496	11.07	10.99	11.07	10.99	11.37	577,184	11.100	-2.64%
2021-12-23	0	18.94	18.94	18.96	18.76	19.18	1,249,000	23,695,458	18.972	11.37	11.37	11.38	11.26	11.51	2,081,102	11.386	-1.04%
2021-12-22	0	19.14	19.12	19.14	19.12	20.00	1,389,500	26,866,539	19.335	11.49	11.48	11.49	11.48	12.00	2,315,206	11.604	-2.74%
2021-12-21	0	19.68	19.64	19.68	19.52	20.00	1,606,000	31,720,060	19.751	11.81	11.79	11.81	11.72	12.00	2,675,941	11.854	0.82%
2021-12-20	0	19.52	19.50	19.52	19.38	20.35	911,000	17,987,965	19.745	11.72	11.70	11.72	11.63	12.21	1,517,922	11.850	-2.11%
2021-12-17	0	19.94	19.94	20.10	19.94	20.60	1,708,214	34,370,867	20.121	11.97	11.97	12.06	11.97	12.36	2,846,252	12.076	-0.30%
2021-12-16	0	20.00	19.96	20.00	19.74	20.40	1,335,500	26,749,765	20.030	12.00	11.98	12.00	11.85	12.24	2,225,230	12.021	0.30%
2021-12-15	0	19.94	19.94	20.00	19.40	20.20	2,604,148	51,940,194	19.945	11.97	11.97	12.00	11.64	12.12	4,339,070	11.970	3.10%
2021-12-14	0	19.34	19.34	19.40	19.16	19.72	1,096,000	21,297,345	19.432	11.61	11.61	11.64	11.50	11.84	1,826,172	11.662	1.36%
2021-12-13	0	19.08	19.08	19.14	19.08	19.60	585,500	11,341,550	19.371	11.45	11.45	11.49	11.45	11.76	975,569	11.626	-0.52%
2021-12-10	0	19.18	19.18	19.24	19.10	19.50	818,781	15,814,210	19.314	11.51	11.51	11.55	11.46	11.70	1,364,265	11.592	-0.10%
2021-12-09	0	19.20	19.14	19.20	18.78	19.48	1,414,000	27,198,100	19.235	11.52	11.49	11.52	11.27	11.69	2,356,028	11.544	3.11%
2021-12-08	0	18.62	18.60	18.62	18.40	18.80	1,066,500	19,863,622	18.625	11.18	11.16	11.18	11.04	11.28	1,777,018	11.178	0.87%
2021-12-07	0	18.46	18.44	18.46	17.90	18.48	1,335,344	24,408,956	18.279	11.08	11.07	11.08	10.74	11.09	2,224,970	10.970	2.78%
2021-12-06	0	17.96	17.96	17.98	17.70	18.22	618,000	11,132,390	18.014	10.78	10.78	10.79	10.62	10.93	1,029,721	10.811	0.34%
2021-12-03	0	17.90	17.90	17.92	17.84	18.20	587,000	10,569,712	18.006	10.74	10.74	10.75	10.71	10.92	978,068	10.807	0.34%
2021-12-02	0	17.84	17.84	17.88	17.74	18.32	837,500	15,070,965	17.995	10.71	10.71	10.73	10.65	10.99	1,395,455	10.800	-0.11%
2021-12-01	0	17.86	17.84	17.94	17.68	18.08	1,262,757	22,631,849	17.923	10.72	10.71	10.77	10.61	10.85	2,104,025	10.756	0.45%
2021-11-30	0	17.78	17.78	17.80	17.48	17.98	781,689	13,861,175	17.732	10.67	10.67	10.68	10.49	10.79	1,302,462	10.642	0.79%
2021-11-29	0	17.64	17.64	17.74	17.42	18.00	803,500	14,238,380	17.720	10.59	10.59	10.65	10.45	10.80	1,338,804	10.635	0.92%
2021-11-26	0	17.48	17.48	17.50	17.24	17.60	680,000	11,873,060	17.460	10.49	10.49	10.50	10.35	10.56	1,133,026	10.479	1.27%
2021-11-25	0	17.26	17.26	17.30	17.00	17.40	345,500	5,989,820	17.337	10.36	10.36	10.38	10.20	10.44	575,677	10.405	0.82%
2021-11-24	0	17.12	17.12	17.24	16.82	17.38	588,128	10,113,756	17.197	10.27	10.27	10.35	10.09	10.43	979,948	10.321	0.71%
2021-11-23	0	17.00	16.96	17.00	16.50	17.10	578,000	9,784,170	16.928	10.20	10.18	10.20	9.903	10.26	963,072	10.159	3.28%
2021-11-22	0	16.46	16.46	16.50	16.46	16.90	489,500	8,105,020	16.558	9.879	9.879	9.903	9.879	10.14	815,612	9.9373	-2.14%
2021-11-19	0	16.82	16.82	16.90	16.80	17.14	202,000	3,403,896	16.851	10.09	10.09	10.14	10.08	10.29	336,575	10.113	-0.94%
2021-11-18	0	16.98	16.98	17.00	16.90	17.70	714,297	12,192,242	17.069	10.19	10.19	10.20	10.14	10.62	1,190,172	10.244	-3.52%
2021-11-17	0	17.60	17.58	17.60	17.32	17.64	589,500	10,343,780	17.547	10.56	10.55	10.56	10.39	10.59	982,234	10.531	1.03%
2021-11-16	0	17.42	17.36	17.44	17.00	17.60	447,000	7,762,563	17.366	10.45	10.42	10.47	10.20	10.56	744,798	10.422	1.75%
2021-11-15	0	17.12	17.12	17.20	16.94	17.26	274,391	4,691,617	17.098	10.27	10.27	10.32	10.17	10.36	457,194	10.262	-0.58%
2021-11-12	0	17.22	17.08	17.26	16.90	17.28	389,500	6,667,641	17.119	10.33	10.25	10.36	10.14	10.37	648,991	10.274	1.65%
2021-11-11	0	16.94	16.92	16.94	16.68	16.98	385,000	6,491,331	16.861	10.17	10.15	10.17	10.01	10.19	641,493	10.119	0.71%
2021-11-10	0	16.82	16.82	16.90	16.44	16.90	463,000	7,730,666	16.697	10.09	10.09	10.14	9.867	10.14	771,458	10.021	1.33%
2021-11-09	0	16.60	16.56	16.60	16.34	16.76	257,000	4,250,393	16.539	9.963	9.939	9.963	9.807	10.06	428,217	9.9258	1.10%
2021-11-08	0	16.42	16.38	16.42	16.30	16.64	261,000	4,305,637	16.497	9.855	9.831	9.855	9.783	9.987	434,882	9.9007	0.00%
2021-11-05	0	16.42	16.42	16.44	16.24	16.78	511,529	8,431,813	16.484	9.855	9.855	9.867	9.747	10.07	852,317	9.8928	-2.73%
2021-11-04	0	16.88	16.84	16.88	16.70	17.30	251,500	4,234,490	16.837	10.13	10.11	10.13	10.02	10.38	419,053	10.105	-0.71%
2021-11-03	0	17.00	17.00	17.02	16.86	17.24	307,000	5,217,413	16.995	10.20	10.20	10.21	10.12	10.35	511,528	10.200	0.35%
2021-11-02	0	16.94	16.88	16.96	16.82	17.60	423,500	7,192,350	16.983	10.17	10.13	10.18	10.09	10.56	705,642	10.193	-1.17%
2021-11-01	0	17.14	17.04	17.14	16.90	17.24	495,000	8,432,151	17.035	10.29	10.23	10.29	10.14	10.35	824,776	10.224	0.23%
2021-10-29	0	17.10	17.10	17.12	17.06	17.60	778,500	13,375,570	17.181	10.26	10.26	10.27	10.24	10.56	1,297,148	10.312	-0.93%
2021-10-28	0	17.26	17.24	17.26	17.26	18.00	526,500	9,173,750	17.424	10.36	10.35	10.36	10.36	10.80	877,262	10.457	-1.93%
2021-10-27	0	17.60	17.52	17.60	17.52	18.06	788,500	13,893,020	17.620	10.56	10.51	10.56	10.51	10.84	1,313,810	10.575	-1.12%
2021-10-26	0	17.80	17.78	17.80	17.70	18.38	584,500	10,448,740	17.876	10.68	10.67	10.68	10.62	11.03	973,903	10.729	-1.77%
2021-10-25	0	18.12	18.10	18.18	18.04	18.48	554,000	10,099,450	18.230	10.87	10.86	10.91	10.83	11.09	923,083	10.941	-1.20%
2021-10-22	0	18.34	18.34	18.36	17.96	18.48	814,000	14,873,345	18.272	11.01	11.01	11.02	10.78	11.09	1,356,299	10.966	2.34%
2021-10-21	0	17.92	17.92	18.00	17.82	18.80	1,766,000	32,146,782	18.203	10.75	10.75	10.80	10.69	11.28	2,942,536	10.925	-4.38%
2021-10-20	0	18.74	18.70	18.74	18.06	18.82	1,719,500	31,823,898	18.508	11.25	11.22	11.25	10.84	11.30	2,865,057	11.108	4.69%
2021-10-19	0	17.90	17.90	17.94	17.50	18.08	1,445,000	25,843,825	17.885	10.74	10.74	10.77	10.50	10.85	2,407,681	10.734	0.67%
2021-10-18	0	17.78	17.74	17.78	17.48	18.46	1,173,500	20,758,864	17.690	10.67	10.65	10.67	10.49	11.08	1,955,303	10.617	-1.66%
2021-10-15	0	18.08	18.08	18.10	18.06	18.40	1,104,200	20,091,954	18.196	10.85	10.85	10.86	10.84	11.04	1,839,835	10.921	1.46%
2021-10-12	0	17.82	17.78	17.82	17.72	18.58	785,500	14,194,160	18.070	10.69	10.67	10.69	10.63	11.15	1,308,812	10.845	-2.41%
2021-10-11	0	18.26	18.24	18.26	18.02	18.60	526,000	9,633,570	18.315	10.96	10.95	10.96	10.81	11.16	876,429	10.992	-0.11%
2021-10-08	0	18.28	18.28	18.30	18.24	18.56	790,768	14,524,186	18.367	10.97	10.97	10.98	10.95	11.14	1,317,589	11.023	0.44%
2021-10-07	0	18.20	18.12	18.28	17.72	18.32	606,500	11,019,689	18.169	10.92	10.87	10.97	10.63	10.99	1,010,559	10.905	2.94%
2021-10-06	0	17.68	17.68	17.78	17.58	17.94	473,500	8,418,640	17.780	10.61	10.61	10.67	10.55	10.77	788,953	10.671	0.00%
2021-10-05	0	17.68	17.62	17.68	17.32	17.90	607,000	10,671,509	17.581	10.61	10.57	10.61	10.39	10.74	1,011,392	10.551	0.11%
2021-10-04	0	17.66	17.62	17.66	17.08	17.88	791,500	13,894,999	17.555	10.60	10.57	10.60	10.25	10.73	1,318,809	10.536	0.34%
2021-09-30	0	17.60	17.60	17.62	17.40	17.94	711,500	12,556,680	17.648	10.56	10.56	10.57	10.44	10.77	1,185,512	10.592	-0.90%
2021-09-29	0	17.76	17.66	17.78	17.30	17.92	518,000	9,166,900	17.697	10.66	10.60	10.67	10.38	10.75	863,099	10.621	-0.78%
2021-09-28	0	17.90	17.78	17.90	17.38	17.98	901,767	15,999,492	17.742	10.74	10.67	10.74	10.43	10.79	1,502,538	10.648	2.29%
2021-09-27	0	17.50	17.50	17.52	17.34	18.18	761,842	13,377,421	17.559	10.50	10.50	10.51	10.41	10.91	1,269,393	10.538	-2.23%
2021-09-24	0	17.90	17.86	17.90	17.72	18.54	719,270	12,955,751	18.012	10.74	10.72	10.74	10.63	11.13	1,198,458	10.810	-3.45%
2021-09-23	0	18.54	18.54	18.56	17.98	18.76	1,276,119	23,633,667	18.520	11.13	11.13	11.14	10.79	11.26	2,126,289	11.115	2.09%
2021-09-21	0	18.16	18.10	18.16	17.76	18.26	743,250	13,410,649	18.043	10.90	10.86	10.90	10.66	10.96	1,238,414	10.829	1.11%
2021-09-20	0	17.96	17.94	17.96	17.50	18.18	919,646	16,483,996	17.924	10.78	10.77	10.78	10.50	10.91	1,532,328	10.757	-2.71%
2021-09-17	0	18.46	18.42	18.46	17.68	18.60	1,429,156	26,221,831	18.348	11.08	11.05	11.08	10.61	11.16	2,381,281	11.012	4.06%
2021-09-16	0	17.74	17.74	17.76	17.58	18.54	1,574,000	28,228,647	17.934	10.65	10.65	10.66	10.55	11.13	2,622,622	10.764	-3.06%
2021-09-15	0	18.30	18.30	18.34	18.20	18.76	1,622,000	29,895,653	18.431	10.98	10.98	11.01	10.92	11.26	2,702,601	11.062	-2.24%
2021-09-14	0	18.72	18.68	18.72	18.34	18.88	1,442,500	26,893,160	18.643	11.24	11.21	11.24	11.01	11.33	2,403,515	11.189	-0.43%
2021-09-13	0	18.80	18.74	18.80	18.18	18.94	1,324,000	24,548,195	18.541	11.28	11.25	11.28	10.91	11.37	2,206,069	11.128	-0.32%
2021-09-10	0	18.86	18.82	18.86	18.52	19.00	1,442,500	27,083,070	18.775	11.32	11.30	11.32	11.12	11.40	2,403,515	11.268	0.96%
2021-09-09	0	18.68	18.66	18.70	18.60	19.38	1,735,401	32,728,548	18.859	11.21	11.20	11.22	11.16	11.63	2,891,551	11.319	-0.95%
2021-09-08	0	18.86	18.76	18.86	18.40	19.32	2,552,966	48,102,399	18.842	11.32	11.26	11.32	11.04	11.60	4,253,790	11.308	-0.74%
2021-09-07	0	19.40	19.40	19.42	18.84	19.40	1,491,964	28,579,201	19.155	11.40	11.40	11.41	11.07	11.40	2,538,268	11.259	3.19%
2021-09-06	0	18.80	18.80	18.82	18.44	18.84	1,998,500	37,388,750	18.708	11.05	11.05	11.06	10.84	11.07	3,400,034	10.997	2.06%
2021-09-03	0	18.42	18.42	18.44	18.00	18.50	1,125,000	20,626,200	18.334	10.83	10.83	10.84	10.58	10.87	1,913,955	10.777	0.11%
2021-09-02	0	18.40	18.30	18.40	18.12	18.78	1,207,500	22,154,550	18.348	10.82	10.76	10.82	10.65	11.04	2,054,311	10.784	2.11%
2021-09-01	0	18.02	17.98	18.04	17.50	18.46	1,788,480	32,437,473	18.137	10.59	10.57	10.60	10.29	10.85	3,042,729	10.661	3.56%
2021-08-31	0	17.40	17.24	17.40	16.38	17.40	1,567,000	26,708,744	17.045	10.23	10.13	10.23	9.628	10.23	2,665,926	10.019	2.96%
2021-08-30	0	16.90	16.86	16.90	16.50	17.38	1,969,000	33,162,049	16.842	9.934	9.910	9.934	9.699	10.22	3,349,846	9.8996	-2.87%
2021-08-27	0	17.40	17.14	17.40	16.44	17.82	4,942,912	85,569,510	17.312	10.23	10.07	10.23	9.663	10.47	8,409,342	10.176	11.54%
2021-08-26	0	15.60	15.60	15.62	15.50	16.18	590,500	9,271,650	15.701	9.169	9.169	9.181	9.111	9.510	1,004,614	9.2291	-2.62%
2021-08-25	0	16.02	15.96	16.02	15.54	16.30	927,500	14,701,570	15.851	9.416	9.381	9.416	9.134	9.581	1,577,949	9.3169	1.78%
2021-08-24	0	15.74	15.74	15.80	15.10	15.82	681,500	10,630,621	15.599	9.252	9.252	9.287	8.876	9.299	1,159,431	9.1688	4.65%
2021-08-23	0	15.04	15.02	15.04	14.32	15.20	560,500	8,406,850	14.999	8.840	8.829	8.840	8.417	8.934	953,575	8.8161	3.16%
2021-08-20	0	14.58	14.52	14.58	14.16	14.88	1,367,000	19,718,360	14.425	8.570	8.535	8.570	8.323	8.746	2,325,668	8.4786	-1.35%
2021-08-19	0	14.78	14.78	14.86	14.70	15.28	1,447,500	21,548,730	14.887	8.688	8.688	8.735	8.640	8.981	2,462,622	8.7503	-3.27%
2021-08-18	0	15.28	15.24	15.28	14.94	15.56	1,095,500	16,779,415	15.317	8.981	8.958	8.981	8.782	9.146	1,863,767	9.0030	1.46%
2021-08-17	0	15.06	15.04	15.06	14.96	15.68	1,706,941	25,963,578	15.211	8.852	8.840	8.852	8.793	9.217	2,904,007	8.9406	-2.96%
2021-08-16	0	15.52	15.52	15.54	15.34	15.88	1,400,000	21,696,596	15.498	9.122	9.122	9.134	9.017	9.334	2,381,810	9.1093	-2.27%
2021-08-13	0	15.88	15.88	15.98	15.78	16.30	798,500	12,701,805	15.907	9.334	9.334	9.393	9.275	9.581	1,358,483	9.3500	-0.25%
2021-08-12	0	15.92	15.92	15.94	15.74	16.20	1,159,000	18,524,490	15.983	9.358	9.358	9.369	9.252	9.522	1,971,799	9.3947	-2.33%
2021-08-11	0	16.30	16.26	16.30	16.14	16.62	1,352,000	22,101,595	16.347	9.581	9.557	9.581	9.487	9.769	2,300,148	9.6088	-0.73%
2021-08-10	0	16.42	16.42	16.46	16.26	16.62	1,930,124	31,759,081	16.454	9.651	9.651	9.675	9.557	9.769	3,283,707	9.6717	0.74%
2021-08-09	0	16.30	16.28	16.36	15.94	16.52	890,500	14,536,859	16.324	9.581	9.569	9.616	9.369	9.710	1,515,002	9.5953	0.00%
2021-08-06	0	16.30	16.28	16.30	16.12	16.44	891,500	14,516,330	16.283	9.581	9.569	9.581	9.475	9.663	1,516,703	9.5710	0.25%
2021-08-05	0	16.26	16.24	16.26	16.08	16.82	1,036,387	16,988,378	16.392	9.557	9.546	9.557	9.452	9.887	1,763,198	9.6350	-2.75%
2021-08-04	0	16.72	16.70	16.74	15.82	16.92	3,374,522	55,812,438	16.539	9.828	9.816	9.840	9.299	9.945	5,741,051	9.7216	2.58%
2021-08-03	0	16.30	16.30	16.38	16.26	18.40	2,609,988	43,947,558	16.838	9.581	9.581	9.628	9.557	10.82	4,440,355	9.8973	-10.44%
2021-08-02	0	18.20	18.10	18.20	17.72	18.48	1,128,000	20,412,370	18.096	10.70	10.64	10.70	10.42	10.86	1,919,059	10.637	0.33%
2021-07-30	0	18.14	18.00	18.14	17.18	18.16	1,294,500	22,992,208	17.762	10.66	10.58	10.66	10.10	10.67	2,202,324	10.440	4.86%
2021-07-29	0	17.30	17.30	17.32	16.04	17.30	1,592,340	27,113,289	17.027	10.17	10.17	10.18	9.428	10.17	2,709,037	10.008	9.77%
2021-07-28	0	15.76	15.70	15.76	15.00	16.20	3,061,500	47,475,950	15.507	9.264	9.228	9.264	8.817	9.522	5,208,509	9.1151	-1.13%
2021-07-27	0	15.94	15.94	15.96	15.50	17.84	3,832,085	63,306,664	16.520	9.369	9.369	9.381	9.111	10.49	6,519,500	9.7104	-12.42%
2021-07-26	0	18.20	18.14	18.20	18.14	19.68	2,193,000	40,705,612	18.562	10.70	10.66	10.70	10.66	11.57	3,730,936	10.910	-6.47%
2021-07-23	0	19.46	19.42	19.46	19.42	19.80	408,500	8,002,367	19.590	11.44	11.41	11.44	11.41	11.64	694,978	11.515	-0.82%
2021-07-22	0	19.62	19.50	19.64	19.00	19.76	494,800	9,660,534	19.524	11.53	11.46	11.54	11.17	11.61	841,800	11.476	3.81%
2021-07-21	0	18.90	18.90	18.92	18.78	19.40	551,500	10,455,953	18.959	11.11	11.11	11.12	11.04	11.40	938,263	11.144	-1.66%
2021-07-20	0	19.22	19.18	19.22	18.70	19.26	658,500	12,507,041	18.993	11.30	11.27	11.30	10.99	11.32	1,120,302	11.164	-0.21%
2021-07-19	0	19.26	19.14	19.26	19.00	19.42	445,000	8,575,521	19.271	11.32	11.25	11.32	11.17	11.41	757,075	11.327	0.00%
2021-07-16	0	19.26	19.20	19.28	19.14	19.86	424,450	8,203,896	19.328	11.32	11.29	11.33	11.25	11.67	722,114	11.361	-2.33%
2021-07-15	0	19.72	19.72	19.76	19.62	19.96	550,458	10,913,132	19.826	11.59	11.59	11.61	11.53	11.73	936,490	11.653	0.10%
2021-07-14	0	19.70	19.50	19.70	19.44	19.98	616,500	12,179,870	19.757	11.58	11.46	11.58	11.43	11.74	1,048,847	11.613	0.00%
2021-07-13	0	19.70	19.68	19.70	19.32	19.86	547,500	10,767,214	19.666	11.58	11.57	11.58	11.36	11.67	931,458	11.560	1.34%
2021-07-12	0	19.44	19.22	19.44	19.04	19.54	441,500	8,552,412	19.371	11.43	11.30	11.43	11.19	11.49	751,121	11.386	2.32%
2021-07-09	0	19.00	19.00	19.04	18.54	19.16	513,664	9,726,039	18.935	11.17	11.17	11.19	10.90	11.26	873,893	11.130	0.96%
2021-07-08	0	18.82	18.78	18.82	18.60	19.22	1,186,028	22,267,917	18.775	11.06	11.04	11.06	10.93	11.30	2,017,781	11.036	-2.08%
2021-07-07	0	19.22	19.18	19.22	18.88	19.28	532,500	10,187,430	19.131	11.30	11.27	11.30	11.10	11.33	905,939	11.245	-0.21%
2021-07-06	0	19.26	19.24	19.28	18.92	19.48	583,073	11,130,525	19.089	11.32	11.31	11.33	11.12	11.45	991,978	11.221	-1.13%
2021-07-05	0	19.48	19.40	19.48	19.30	19.92	1,033,500	20,214,633	19.559	11.45	11.40	11.45	11.34	11.71	1,758,286	11.497	-2.60%
2021-07-02	0	20.00	19.90	20.00	19.82	21.00	558,500	11,264,397	20.169	11.76	11.70	11.76	11.65	12.34	950,172	11.855	-3.38%
2021-06-30	0	20.70	20.65	20.70	20.05	20.75	673,382	13,799,920	20.493	12.17	12.14	12.17	11.79	12.20	1,145,620	12.046	1.47%
2021-06-29	0	20.40	20.40	20.50	20.25	20.80	357,535	7,311,108	20.449	11.99	11.99	12.05	11.90	12.23	608,272	12.019	-0.24%
2021-06-28	0	20.45	20.45	20.70	20.25	21.55	819,000	16,819,725	20.537	12.02	12.02	12.17	11.90	12.67	1,393,359	12.071	-3.08%
2021-06-25	0	21.10	20.90	21.10	20.85	21.20	476,103	10,027,630	21.062	12.40	12.28	12.40	12.26	12.46	809,991	12.380	2.18%
2021-06-24	0	20.65	20.60	20.65	20.50	20.90	383,730	7,930,132	20.666	12.14	12.11	12.14	12.05	12.28	652,837	12.147	0.73%
2021-06-23	0	20.50	20.50	20.65	20.30	20.75	711,550	14,591,525	20.507	12.05	12.05	12.14	11.93	12.20	1,210,555	12.054	-0.49%
2021-06-22	0	20.60	20.60	20.70	20.55	21.50	549,547	11,412,414	20.767	12.11	12.11	12.17	12.08	12.64	934,941	12.207	-1.20%
2021-06-21	0	20.85	20.75	20.85	20.65	21.25	891,965	18,618,755	20.874	12.26	12.20	12.26	12.14	12.49	1,517,494	12.269	-1.18%
2021-06-18	0	21.10	21.10	21.20	20.95	21.60	574,000	12,152,206	21.171	12.40	12.40	12.46	12.31	12.70	976,542	12.444	-0.71%
2021-06-17	0	21.25	21.25	21.30	20.80	21.80	745,500	15,952,102	21.398	12.49	12.49	12.52	12.23	12.81	1,268,314	12.577	0.71%
2021-06-16	0	21.10	21.10	21.15	21.05	21.80	440,000	9,348,575	21.247	12.40	12.40	12.43	12.37	12.81	748,569	12.489	-3.21%
2021-06-15	0	21.80	21.75	21.80	21.45	22.20	740,282	16,017,287	21.637	12.81	12.78	12.81	12.61	13.05	1,259,437	12.718	-0.68%
2021-06-11	0	21.95	21.75	21.95	21.60	22.00	427,600	9,325,680	21.809	12.90	12.78	12.90	12.70	12.93	727,473	12.819	1.39%
2021-06-10	0	21.65	21.55	21.65	21.40	21.95	921,000	19,882,750	21.588	12.73	12.67	12.73	12.58	12.90	1,566,891	12.689	-0.23%
2021-06-09	0	21.70	21.65	21.70	21.65	22.65	785,650	17,187,772	21.877	12.76	12.73	12.76	12.73	13.31	1,336,621	12.859	-2.03%
2021-06-08	0	22.15	22.10	22.15	22.00	22.60	733,500	16,332,300	22.266	13.02	12.99	13.02	12.93	13.28	1,247,899	13.088	-1.77%
2021-06-07	0	22.55	22.45	22.55	22.15	22.80	666,466	14,962,754	22.451	13.25	13.20	13.25	13.02	13.40	1,133,854	13.196	-0.00%
2021-06-04	0	22.80	22.65	22.80	22.60	23.10	840,000	19,154,287	22.803	13.25	13.17	13.25	13.14	13.43	1,444,930	13.256	0.22%
2021-06-03	0	22.75	22.70	22.75	22.60	23.40	2,032,076	46,693,184	22.978	13.23	13.20	13.23	13.14	13.60	3,495,485	13.358	-0.87%
2021-06-02	0	22.95	22.85	22.95	22.60	23.00	748,000	17,091,093	22.849	13.34	13.28	13.34	13.14	13.37	1,286,676	13.283	0.88%
2021-06-01	0	22.75	22.70	22.75	22.60	23.00	508,500	11,574,898	22.763	13.23	13.20	13.23	13.14	13.37	874,699	13.233	-0.87%
2021-05-31	0	22.95	22.90	23.00	22.50	23.00	590,700	13,467,644	22.800	13.34	13.31	13.37	13.08	13.37	1,016,095	13.254	2.46%
2021-05-28	0	22.40	22.40	22.45	22.30	23.25	1,732,500	39,337,700	22.706	13.02	13.02	13.05	12.96	13.52	2,980,168	13.200	-2.61%
2021-05-27	0	23.00	22.90	23.00	22.35	23.00	2,448,000	56,015,985	22.882	13.37	13.31	13.37	12.99	13.37	4,210,938	13.302	2.68%
2021-05-26	0	22.40	22.35	22.40	21.65	22.85	1,726,058	38,756,394	22.454	13.02	12.99	13.02	12.59	13.28	2,969,086	13.053	2.28%
2021-05-25	0	21.90	21.90	22.00	21.60	22.25	1,326,500	29,150,650	21.976	12.73	12.73	12.79	12.56	12.93	2,281,785	12.775	-0.45%
2021-05-24	0	22.00	21.95	22.00	21.70	22.20	585,522	12,828,257	21.909	12.79	12.76	12.79	12.62	12.91	1,007,188	12.737	0.69%
2021-05-21	0	21.85	21.85	21.90	21.55	22.20	737,600	16,201,932	21.966	12.70	12.70	12.73	12.53	12.91	1,268,786	12.770	-0.68%
2021-05-20	0	22.00	21.90	22.00	21.20	22.20	1,442,000	31,551,860	21.881	12.79	12.73	12.79	12.32	12.91	2,480,463	12.720	2.80%
2021-05-18	0	21.40	21.35	21.40	20.90	21.50	821,500	17,465,450	21.260	12.44	12.41	12.44	12.15	12.50	1,413,107	12.360	2.39%
2021-05-17	0	20.90	20.75	20.90	20.75	21.20	412,300	8,618,950	20.905	12.15	12.06	12.15	12.06	12.32	709,220	12.153	0.72%
2021-05-14	0	20.75	20.75	20.80	20.25	20.85	994,800	20,485,330	20.592	12.06	12.06	12.09	11.77	12.12	1,711,210	11.971	1.22%
2021-05-13	0	20.50	20.50	20.55	20.50	21.40	759,500	15,777,082	20.773	11.92	11.92	11.95	11.92	12.44	1,306,457	12.076	-4.21%
2021-05-12	0	21.40	21.35	21.40	20.35	21.50	2,272,640	47,923,715	21.087	12.44	12.41	12.44	11.83	12.50	3,909,292	12.259	3.63%
2021-05-11	0	20.65	20.60	20.65	20.15	21.00	1,198,500	24,593,725	20.520	12.00	11.98	12.00	11.71	12.21	2,061,605	11.929	-1.20%
2021-05-10	0	20.90	20.90	20.95	20.65	21.15	1,045,500	21,823,500	20.874	12.15	12.15	12.18	12.00	12.30	1,798,422	12.135	0.72%
2021-05-07	0	20.75	20.70	20.75	20.60	21.60	1,251,665	26,358,481	21.059	12.06	12.03	12.06	11.98	12.56	2,153,057	12.242	-2.81%
2021-05-06	0	21.35	21.35	21.45	21.20	22.10	2,027,500	43,829,743	21.618	12.41	12.41	12.47	12.32	12.85	3,487,613	12.567	-2.51%
2021-05-05	0	21.90	21.85	21.90	21.50	22.20	1,112,000	24,303,827	21.856	12.73	12.70	12.73	12.50	12.91	1,912,812	12.706	0.69%
2021-05-04	0	21.75	21.70	21.75	21.50	22.20	814,000	17,704,062	21.750	12.64	12.62	12.64	12.50	12.91	1,400,206	12.644	-1.14%
2021-05-03	0	22.00	21.95	22.00	21.85	22.80	3,004,500	67,258,650	22.386	12.79	12.76	12.79	12.70	13.25	5,168,204	13.014	0.92%
2021-04-30	0	21.80	21.80	21.85	21.35	21.80	848,099	18,335,718	21.620	12.67	12.67	12.70	12.41	12.67	1,458,861	12.569	0.23%
2021-04-29	0	21.75	21.70	21.75	21.20	22.00	1,384,500	30,163,968	21.787	12.64	12.62	12.64	12.32	12.79	2,381,554	12.666	0.46%
2021-04-28	0	21.65	21.65	21.70	21.15	21.80	954,000	20,432,369	21.418	12.59	12.59	12.62	12.30	12.67	1,641,027	12.451	0.70%
2021-04-27	0	21.50	21.50	21.55	21.05	21.80	666,000	14,304,089	21.478	12.50	12.50	12.53	12.24	12.67	1,145,623	12.486	1.18%
2021-04-26	0	21.25	21.20	21.25	21.20	22.00	991,022	21,361,993	21.556	12.35	12.32	12.35	12.32	12.79	1,704,711	12.531	-3.19%
2021-04-23	0	21.95	21.90	21.95	21.35	22.20	1,999,000	43,740,362	21.881	12.76	12.73	12.76	12.41	12.91	3,438,589	12.720	2.33%
2021-04-22	0	21.45	21.40	21.45	21.20	21.75	1,383,500	29,714,051	21.477	12.47	12.44	12.47	12.32	12.64	2,379,834	12.486	-0.92%
2021-04-21	0	21.65	21.60	21.65	21.00	21.80	1,914,500	41,318,225	21.582	12.59	12.56	12.59	12.21	12.67	3,293,236	12.546	1.88%
2021-04-20	0	21.25	21.20	21.25	21.00	21.55	1,035,000	22,039,275	21.294	12.35	12.32	12.35	12.21	12.53	1,780,360	12.379	-0.93%
2021-04-19	0	21.45	21.40	21.45	20.80	21.60	1,157,500	24,741,200	21.375	12.47	12.44	12.47	12.09	12.56	1,991,079	12.426	1.18%
2021-04-16	0	21.20	21.20	21.25	21.00	21.80	2,668,866	56,919,798	21.327	12.32	12.32	12.35	12.21	12.67	4,590,862	12.398	1.68%
2021-04-15	0	20.85	20.80	20.85	20.55	21.15	872,500	18,125,800	20.775	12.12	12.09	12.12	11.95	12.30	1,500,835	12.077	-0.71%
2021-04-14	0	21.00	20.95	21.00	20.45	21.25	2,031,000	42,398,375	20.876	12.21	12.18	12.21	11.89	12.35	3,493,634	12.136	2.44%
2021-04-13	0	20.50	20.35	20.50	20.20	20.95	1,779,550	36,703,202	20.625	11.92	11.83	11.92	11.74	12.18	3,061,101	11.990	0.99%
2021-04-12	0	20.30	20.25	20.30	20.05	20.70	860,000	17,419,425	20.255	11.80	11.77	11.80	11.66	12.03	1,479,333	11.775	-0.73%
2021-04-09	0	20.45	20.45	20.50	20.30	21.05	1,140,500	23,340,700	20.465	11.89	11.89	11.92	11.80	12.24	1,961,836	11.897	-2.15%
2021-04-08	0	20.90	20.85	20.90	20.60	21.15	1,683,593	35,211,124	20.914	12.15	12.12	12.15	11.98	12.30	2,896,040	12.158	-0.95%
2021-04-07	0	21.10	21.00	21.10	20.50	21.40	3,529,000	74,155,325	21.013	12.27	12.21	12.27	11.92	12.44	6,070,425	12.216	2.93%
2021-04-01	0	20.50	20.40	20.50	19.62	20.65	2,984,732	60,713,927	20.342	11.92	11.86	11.92	11.41	12.00	5,134,200	11.825	3.54%
2021-03-31	0	19.80	19.74	19.80	19.64	20.20	2,358,224	47,082,568	19.965	11.51	11.48	11.51	11.42	11.74	4,056,510	11.607	0.81%
2021-03-30	0	19.64	19.58	19.64	19.48	19.88	1,672,500	32,915,530	19.680	11.42	11.38	11.42	11.32	11.56	2,876,958	11.441	0.82%
2021-03-29	0	19.48	19.32	19.48	19.10	19.98	2,497,000	48,805,970	19.546	11.32	11.23	11.32	11.10	11.62	4,295,226	11.363	1.99%
2021-03-26	0	19.10	19.08	19.10	18.14	19.12	2,549,611	48,097,440	18.865	11.10	11.09	11.10	10.55	11.12	4,385,725	10.967	6.70%
2021-03-25	0	17.90	17.90	17.92	16.84	18.18	1,257,000	22,365,810	17.793	10.41	10.41	10.42	9.790	10.57	2,162,234	10.344	-1.10%
2021-03-24	0	18.10	18.06	18.12	17.92	18.42	1,760,500	31,793,680	18.060	10.52	10.50	10.53	10.42	10.71	3,028,332	10.499	-1.84%
2021-03-23	0	18.44	18.44	18.46	18.24	18.88	765,540	14,173,413	18.514	10.72	10.72	10.73	10.60	10.98	1,316,847	10.763	-1.39%
2021-03-22	0	18.70	18.66	18.70	18.42	18.92	401,000	7,509,540	18.727	10.87	10.85	10.87	10.71	11.00	689,782	10.887	-0.74%
2021-03-19	0	18.84	18.80	18.84	18.50	19.00	1,251,142	23,395,031	18.699	10.95	10.93	10.95	10.75	11.05	2,152,158	10.871	-0.74%
2021-03-18	0	18.98	18.92	19.00	18.80	19.38	1,110,500	21,191,680	19.083	11.03	11.00	11.05	10.93	11.27	1,910,232	11.094	-0.42%
2021-03-17	0	19.06	19.02	19.06	18.66	19.18	1,434,585	27,242,296	18.990	11.08	11.06	11.08	10.85	11.15	2,467,708	11.040	0.21%
2021-03-16	0	19.02	18.92	19.02	18.68	19.28	1,308,500	24,836,330	18.981	11.06	11.00	11.06	10.86	11.21	2,250,822	11.034	2.04%
2021-03-15	0	18.64	18.64	18.66	18.42	19.10	1,079,000	20,258,270	18.775	10.84	10.84	10.85	10.71	11.10	1,856,047	10.915	0.54%
2021-03-12	0	18.54	18.50	18.54	18.44	19.20	1,848,000	34,822,140	18.843	10.78	10.75	10.78	10.72	11.16	3,178,845	10.954	-1.07%
2021-03-11	0	18.74	18.74	18.80	17.70	18.90	2,465,277	45,812,392	18.583	10.89	10.89	10.93	10.29	10.99	4,240,657	10.803	4.93%
2021-03-10	0	17.86	17.80	17.86	17.78	18.26	1,898,500	33,982,290	17.900	10.38	10.35	10.38	10.34	10.62	3,265,713	10.406	1.59%
2021-03-09	0	17.58	17.58	17.60	17.02	18.22	2,220,900	39,117,105	17.613	10.22	10.22	10.23	9.894	10.59	3,820,291	10.239	-0.23%
2021-03-08	0	17.62	17.58	17.62	17.40	18.68	3,943,700	70,548,116	17.889	10.24	10.22	10.24	10.12	10.86	6,783,773	10.400	-4.24%
2021-03-05	0	18.40	18.38	18.42	17.96	18.68	4,001,993	73,247,031	18.303	10.70	10.69	10.71	10.44	10.86	6,884,046	10.640	-1.50%
2021-03-04	0	18.68	18.64	18.68	18.50	19.18	1,948,689	36,367,288	18.662	10.86	10.84	10.86	10.75	11.15	3,352,046	10.849	-3.71%
2021-03-03	0	19.40	19.34	19.40	19.08	19.60	1,219,600	23,498,954	19.268	11.28	11.24	11.28	11.09	11.39	2,097,900	11.201	1.15%
2021-03-02	0	19.18	19.08	19.18	18.96	19.80	2,347,500	45,443,430	19.358	11.15	11.09	11.15	11.02	11.51	4,038,063	11.254	-1.13%
2021-03-01	0	19.40	19.38	19.40	18.60	19.40	2,579,000	49,221,893	19.086	11.28	11.27	11.28	10.81	11.28	4,436,278	11.095	3.08%
2021-02-26	0	18.82	18.80	18.82	18.48	19.16	5,287,000	99,467,310	18.814	10.94	10.93	10.94	10.74	11.14	9,094,457	10.937	-3.78%
2021-02-25	0	19.56	19.54	19.56	18.30	20.30	7,365,664	143,894,721	19.536	11.37	11.36	11.37	10.64	11.80	12,670,080	11.357	7.12%
2021-02-24	0	18.26	18.22	18.26	17.88	19.72	7,036,500	129,804,900	18.447	10.62	10.59	10.62	10.39	11.46	12,103,867	10.724	-5.29%
2021-02-23	0	19.28	19.26	19.28	19.20	20.35	4,759,235	93,236,322	19.591	11.21	11.20	11.21	11.16	11.83	8,186,619	11.389	-3.84%
2021-02-22	0	20.05	20.00	20.05	20.00	22.40	6,226,350	129,084,460	20.732	11.66	11.63	11.66	11.63	13.02	10,710,284	12.052	-8.86%
2021-02-19	0	22.00	21.90	22.00	21.00	22.80	7,454,584	161,553,266	21.672	12.79	12.73	12.79	12.21	13.25	12,823,036	12.599	-2.00%
2021-02-18	0	22.45	22.40	22.45	21.00	23.80	24,103,000	547,348,475	22.709	13.05	13.02	13.05	12.21	13.84	41,460,883	13.202	13.16%
2021-02-17	0	19.84	19.82	19.84	19.70	20.00	1,512,500	30,011,800	19.843	11.53	11.52	11.53	11.45	11.63	2,601,734	11.535	0.20%
2021-02-16	0	19.80	19.78	19.80	19.60	20.20	2,388,000	47,346,275	19.827	11.51	11.50	11.51	11.39	11.74	4,107,729	11.526	0.51%
2021-02-11	0	19.70	19.64	19.72	19.60	20.00	895,500	17,653,520	19.714	11.45	11.42	11.46	11.39	11.63	1,540,398	11.460	-0.71%
2021-02-10	0	19.84	19.82	19.84	19.50	19.98	2,649,300	52,537,680	19.831	11.53	11.52	11.53	11.34	11.62	4,557,205	11.528	1.74%
2021-02-09	0	19.50	19.44	19.50	18.90	19.66	2,471,500	47,869,420	19.369	11.34	11.30	11.34	10.99	11.43	4,251,362	11.260	3.61%
2021-02-08	0	18.82	18.80	18.82	18.40	19.28	1,911,112	35,996,582	18.835	10.94	10.93	10.94	10.70	11.21	3,287,408	10.950	-0.53%
2021-02-05	0	18.92	18.92	18.94	18.88	19.64	3,311,253	63,576,802	19.200	11.00	11.00	11.01	10.98	11.42	5,695,867	11.162	-1.46%
2021-02-04	0	19.20	19.20	19.22	19.04	20.90	6,395,500	125,772,064	19.666	11.16	11.16	11.17	11.07	12.15	11,001,248	11.433	-6.80%
2021-02-03	0	20.60	20.60	20.65	18.82	20.70	9,018,200	181,238,035	20.097	11.98	11.98	12.00	10.94	12.03	15,512,697	11.683	8.08%
2021-02-02	0	19.06	19.02	19.06	18.86	19.74	3,381,012	65,335,386	19.324	11.08	11.06	11.08	10.96	11.48	5,815,863	11.234	0.32%
2021-02-01	0	19.00	19.00	19.02	18.54	19.38	3,623,711	69,010,345	19.044	11.05	11.05	11.06	10.78	11.27	6,233,343	11.071	3.15%
2021-01-29	0	18.42	18.42	18.44	18.22	19.26	2,111,927	39,479,217	18.694	10.71	10.71	10.72	10.59	11.20	3,632,841	10.867	-0.43%
2021-01-28	0	18.50	18.50	18.52	18.40	19.76	4,394,731	83,541,481	19.010	10.75	10.75	10.77	10.70	11.49	7,559,616	11.051	-5.23%
2021-01-27	0	19.52	19.48	19.52	17.84	19.70	6,401,050	122,701,547	19.169	11.35	11.32	11.35	10.37	11.45	11,010,795	11.144	5.51%
2021-01-26	0	18.50	18.50	18.54	18.44	19.90	5,127,000	97,934,980	19.102	10.75	10.75	10.78	10.72	11.57	8,819,232	11.105	-4.84%
2021-01-25	0	19.44	19.42	19.44	18.26	19.60	4,254,608	81,329,264	19.116	11.30	11.29	11.30	10.62	11.39	7,318,583	11.113	5.88%
2021-01-22	0	18.36	18.32	18.36	17.92	18.88	2,438,500	44,764,130	18.357	10.67	10.65	10.67	10.42	10.98	4,194,597	10.672	-0.22%
2021-01-21	0	18.40	18.40	18.42	18.36	19.44	2,546,000	47,673,100	18.725	10.70	10.70	10.71	10.67	11.30	4,379,513	10.885	-3.16%
2021-01-20	0	19.00	18.98	19.00	18.28	19.10	3,596,000	67,229,800	18.696	11.05	11.03	11.05	10.63	11.10	6,185,675	10.869	3.15%
2021-01-19	0	18.42	18.40	18.42	17.26	18.80	6,585,764	120,969,715	18.368	10.71	10.70	10.71	10.03	10.93	11,328,531	10.678	7.09%
2021-01-18	0	17.20	17.18	17.20	16.62	17.28	2,021,500	34,453,780	17.044	9.999	9.987	9.999	9.662	10.05	3,477,292	9.9082	2.50%
2021-01-15	0	16.78	16.70	16.78	16.58	16.98	813,300	13,596,089	16.717	9.755	9.708	9.755	9.639	9.871	1,399,002	9.7184	-0.59%
2021-01-14	0	16.88	16.84	16.88	16.60	16.90	1,084,274	18,177,218	16.764	9.813	9.790	9.813	9.650	9.825	1,865,119	9.7459	1.08%
2021-01-13	0	16.70	16.64	16.70	16.60	17.16	3,007,600	50,489,855	16.787	9.708	9.674	9.708	9.650	9.976	5,173,537	9.7593	-2.91%
2021-01-12	0	17.20	17.18	17.20	16.56	17.20	1,646,160	28,082,033	17.059	9.999	9.987	9.999	9.627	9.999	2,831,649	9.9172	3.37%
2021-01-11	0	16.64	16.64	16.68	16.60	17.20	1,367,500	22,996,715	16.817	9.674	9.674	9.697	9.650	9.999	2,352,311	9.7762	-2.12%
2021-01-08	0	17.00	16.94	17.00	16.80	17.18	1,015,000	17,186,840	16.933	9.883	9.848	9.883	9.767	9.987	1,745,957	9.8438	0.00%
2021-01-07	0	17.00	16.98	17.00	16.98	17.42	1,919,500	32,882,381	17.131	9.883	9.871	9.883	9.871	10.13	3,301,837	9.9588	-1.51%
2021-01-06	0	17.26	17.22	17.26	16.94	17.32	1,082,500	18,610,980	17.193	10.03	10.01	10.03	9.848	10.07	1,862,067	9.9948	1.53%
2021-01-05	0	17.00	16.92	17.00	16.86	17.28	1,475,834	25,138,271	17.033	9.883	9.836	9.883	9.801	10.05	2,538,662	9.9022	-2.19%
2021-01-04	0	17.38	17.36	17.38	17.18	17.58	1,766,000	30,630,270	17.344	10.10	10.09	10.10	9.987	10.22	3,037,793	10.083	0.00%
2020-12-31	0	17.38	17.36	17.38	17.26	17.60	1,920,000	33,477,790	17.436	10.10	10.09	10.10	10.03	10.23	3,302,697	10.137	0.93%
2020-12-30	0	17.22	17.22	17.24	17.00	17.30	2,489,600	42,801,233	17.192	10.01	10.01	10.02	9.883	10.06	4,282,497	9.9945	0.94%
2020-12-29	0	17.06	17.06	17.08	16.90	17.40	1,762,950	30,078,886	17.062	9.918	9.918	9.929	9.825	10.12	3,032,546	9.9187	-0.12%
2020-12-28	0	17.08	17.06	17.08	17.00	17.40	1,688,000	29,069,840	17.222	9.929	9.918	9.929	9.883	10.12	2,903,621	10.012	-1.04%
2020-12-24	0	17.26	17.24	17.26	17.00	17.36	1,794,583	30,942,832	17.242	10.03	10.02	10.03	9.883	10.09	3,086,960	10.024	1.89%
2020-12-23	0	16.94	16.92	16.94	16.66	17.10	1,437,000	24,316,811	16.922	9.848	9.836	9.848	9.685	9.941	2,471,862	9.8374	1.68%
2020-12-22	0	16.66	16.66	16.70	16.52	17.30	1,533,009	25,721,266	16.778	9.685	9.685	9.708	9.604	10.06	2,637,012	9.7539	-3.36%
2020-12-21	0	17.24	17.24	17.26	17.16	17.44	1,924,828	33,257,473	17.278	10.02	10.02	10.03	9.976	10.14	3,311,001	10.045	0.47%
2020-12-18	0	17.16	17.12	17.16	16.84	17.20	4,103,992	69,973,737	17.050	9.976	9.953	9.976	9.790	9.999	7,059,500	9.9120	2.88%
2020-12-17	0	16.68	16.66	16.68	16.18	16.76	2,875,000	47,537,501	16.535	9.697	9.685	9.697	9.406	9.743	4,945,444	9.6124	3.35%
2020-12-16	0	16.14	16.08	16.14	16.00	16.30	948,500	15,289,110	16.119	9.383	9.348	9.383	9.301	9.476	1,631,567	9.3708	-0.12%
2020-12-15	0	16.16	16.10	16.16	16.02	16.60	928,120	15,035,406	16.200	9.395	9.360	9.395	9.313	9.650	1,596,510	9.4177	-1.46%
2020-12-14	0	16.40	16.40	16.44	16.00	16.60	1,447,000	23,638,979	16.337	9.534	9.534	9.557	9.301	9.650	2,489,064	9.4971	3.14%
2020-12-11	0	15.90	15.90	15.92	15.70	15.98	1,329,000	21,052,750	15.841	9.243	9.243	9.255	9.127	9.290	2,286,085	9.2091	0.89%
2020-12-10	0	15.76	15.76	15.80	15.74	16.30	2,380,500	37,792,170	15.876	9.162	9.162	9.185	9.150	9.476	4,094,828	9.2292	-3.19%
2020-12-09	0	16.28	16.28	16.32	16.28	17.02	2,232,509	36,826,488	16.496	9.464	9.464	9.488	9.464	9.894	3,840,260	9.5896	-3.67%
2020-12-08	0	16.90	16.86	16.90	16.80	17.04	526,800	8,902,368	16.899	9.825	9.801	9.825	9.767	9.906	906,177	9.8241	-0.24%
2020-12-07	0	16.94	16.86	16.94	16.80	17.22	776,529	13,103,773	16.875	9.848	9.801	9.848	9.767	10.01	1,335,750	9.8101	1.07%
2020-12-04	0	16.76	16.76	16.80	16.76	17.40	2,395,053	40,417,264	16.875	9.743	9.743	9.767	9.743	10.12	4,119,861	9.8103	-3.68%
2020-12-03	0	17.40	17.30	17.40	17.22	17.70	867,330	15,060,349	17.364	10.12	10.06	10.12	10.01	10.29	1,491,942	10.094	0.00%
2020-12-02	0	17.40	17.40	17.42	16.96	17.40	1,343,500	23,113,760	17.204	10.12	10.12	10.13	9.860	10.12	2,311,028	10.002	2.72%
2020-12-01	0	16.94	16.94	16.96	16.86	17.16	941,068	15,975,682	16.976	9.848	9.848	9.860	9.801	9.976	1,618,782	9.8690	-0.59%
2020-11-30	0	17.04	16.88	17.04	16.86	17.28	957,000	16,293,370	17.026	9.906	9.813	9.906	9.801	10.05	1,646,188	9.8976	0.35%
2020-11-27	0	16.98	16.94	16.98	16.80	17.00	265,500	4,491,060	16.916	9.871	9.848	9.871	9.767	9.883	456,701	9.8337	0.83%
2020-11-26	0	16.84	16.82	16.86	16.72	17.00	413,500	6,958,715	16.829	9.790	9.778	9.801	9.720	9.883	711,284	9.7833	-0.59%
2020-11-25	0	16.94	16.94	16.96	16.84	17.54	1,207,564	20,641,992	17.094	9.848	9.848	9.860	9.790	10.20	2,077,197	9.9374	-2.87%
2020-11-24	0	17.44	17.38	17.44	17.20	17.62	1,566,298	27,290,687	17.424	10.14	10.10	10.14	9.999	10.24	2,694,275	10.129	1.04%
2020-11-23	0	17.26	17.26	17.30	17.04	17.50	1,667,298	28,804,055	17.276	10.03	10.03	10.06	9.906	10.17	2,868,010	10.043	2.74%
2020-11-20	0	16.80	16.80	16.86	16.60	16.98	791,500	13,324,590	16.835	9.767	9.767	9.801	9.650	9.871	1,361,502	9.7867	0.84%
2020-11-19	0	16.66	16.66	16.68	16.54	16.84	570,000	9,493,345	16.655	9.685	9.685	9.697	9.615	9.790	980,488	9.6823	-0.95%
2020-11-18	0	16.82	16.80	16.84	16.54	16.98	570,000	9,536,770	16.731	9.778	9.767	9.790	9.615	9.871	980,488	9.7266	0.84%
2020-11-17	0	16.68	16.66	16.68	16.64	17.12	1,431,375	24,034,472	16.791	9.697	9.685	9.697	9.674	9.953	2,462,186	9.7614	-1.53%
2020-11-16	0	16.94	16.94	16.96	16.46	16.98	1,345,625	22,598,794	16.794	9.848	9.848	9.860	9.569	9.871	2,314,683	9.7632	0.47%
2020-11-13	0	16.86	16.84	16.86	16.50	16.96	859,500	14,395,965	16.749	9.801	9.790	9.801	9.592	9.860	1,478,473	9.7371	0.60%
2020-11-12	0	16.76	16.72	16.76	16.38	17.10	2,233,000	37,209,500	16.664	9.743	9.720	9.743	9.522	9.941	3,841,105	9.6872	0.36%
2020-11-11	0	16.70	16.70	16.72	16.40	17.20	2,032,500	34,004,860	16.731	9.708	9.708	9.720	9.534	9.999	3,496,214	9.7262	-2.91%
2020-11-10	0	17.20	17.18	17.20	17.00	17.56	1,449,000	24,817,930	17.128	9.999	9.987	9.999	9.883	10.21	2,492,504	9.9570	-1.83%
2020-11-09	0	17.52	17.52	17.58	17.32	17.74	1,470,500	25,803,035	17.547	10.19	10.19	10.22	10.07	10.31	2,529,487	10.201	0.81%
2020-11-06	0	17.38	17.32	17.38	17.12	17.46	751,798	12,985,677	17.273	10.10	10.07	10.10	9.953	10.15	1,293,209	10.041	-0.23%
2020-11-05	0	17.42	17.40	17.42	16.94	17.44	1,479,000	25,591,650	17.303	10.13	10.12	10.13	9.848	10.14	2,544,108	10.059	4.31%
2020-11-04	0	16.70	16.64	16.70	16.50	16.92	967,693	16,142,327	16.681	9.708	9.674	9.708	9.592	9.836	1,664,581	9.6975	0.48%
2020-11-03	0	16.62	16.60	16.64	16.36	16.74	774,000	12,818,540	16.561	9.662	9.650	9.674	9.511	9.732	1,331,400	9.6279	1.96%
2020-11-02	0	16.30	16.30	16.32	16.16	16.84	1,114,000	18,172,905	16.313	9.476	9.476	9.488	9.395	9.790	1,916,252	9.4836	-1.45%
2020-10-30	0	16.54	16.52	16.54	16.50	17.22	1,345,000	22,434,920	16.680	9.615	9.604	9.615	9.592	10.01	2,313,608	9.6969	-3.61%
2020-10-29	0	17.16	17.06	17.16	16.76	17.24	1,099,000	18,695,525	17.011	9.976	9.918	9.976	9.743	10.02	1,890,450	9.8895	1.78%
2020-10-28	0	16.86	16.76	16.86	16.72	17.08	927,500	15,615,973	16.837	9.801	9.743	9.801	9.720	9.929	1,595,443	9.7879	-0.24%
2020-10-27	0	16.90	16.80	16.90	16.80	17.42	1,489,330	25,354,673	17.024	9.825	9.767	9.825	9.767	10.13	2,561,878	9.8969	-2.20%
2020-10-23	0	17.28	17.12	17.28	17.10	17.48	859,000	14,785,100	17.212	10.05	9.953	10.05	9.941	10.16	1,477,613	10.006	0.12%
2020-10-22	0	17.26	17.12	17.26	17.02	17.32	995,000	17,137,510	17.224	10.03	9.953	10.03	9.894	10.07	1,711,554	10.013	-0.12%
2020-10-21	0	17.28	17.20	17.28	17.14	17.46	990,000	17,125,790	17.299	10.05	9.999	10.05	9.964	10.15	1,702,953	10.057	0.47%
2020-10-20	0	17.20	17.12	17.20	16.66	17.32	1,055,064	18,077,297	17.134	9.999	9.953	9.999	9.685	10.07	1,814,873	9.9606	1.30%
2020-10-19	0	16.98	16.98	17.00	16.98	17.70	1,130,500	19,569,340	17.310	9.871	9.871	9.883	9.871	10.29	1,944,635	10.063	-2.97%
2020-10-16	0	17.50	17.42	17.50	17.38	17.66	1,291,815	22,603,582	17.498	10.17	10.13	10.17	10.10	10.27	2,222,121	10.172	0.34%
2020-10-15	0	17.44	17.42	17.44	17.34	17.70	1,414,767	24,738,570	17.486	10.14	10.13	10.14	10.08	10.29	2,433,618	10.165	-0.23%
2020-10-14	0	17.48	17.44	17.48	17.16	17.70	1,897,470	33,189,481	17.491	10.16	10.14	10.16	9.976	10.29	3,263,942	10.169	0.34%
2020-10-12	0	17.42	17.42	17.46	17.26	17.86	2,353,500	41,067,805	17.450	10.13	10.13	10.15	10.03	10.38	4,048,384	10.144	-0.80%
2020-10-09	0	17.56	17.44	17.56	17.18	17.76	1,027,400	18,010,186	17.530	10.21	10.14	10.21	9.987	10.32	1,767,287	10.191	0.11%
2020-10-08	0	17.54	17.54	17.58	17.32	17.90	1,745,500	30,751,200	17.617	10.20	10.20	10.22	10.07	10.41	3,002,530	10.242	-0.34%
2020-10-07	0	17.60	17.58	17.60	17.04	17.60	1,434,500	25,052,920	17.465	10.23	10.22	10.23	9.906	10.23	2,467,562	10.153	2.33%
2020-10-06	0	17.20	17.20	17.24	16.80	17.34	2,088,268	35,917,850	17.200	9.999	9.999	10.02	9.767	10.08	3,592,144	9.9990	2.87%
2020-10-05	0	16.72	16.68	16.72	16.62	17.18	1,726,065	28,922,356	16.756	9.720	9.697	9.720	9.662	9.987	2,969,098	9.7411	-0.48%
2020-09-30	0	16.80	16.78	16.80	16.70	17.20	1,589,993	26,775,402	16.840	9.767	9.755	9.767	9.708	9.999	2,735,034	9.7898	-1.29%
2020-09-29	0	17.02	17.02	17.04	16.48	17.16	2,105,064	35,681,702	16.950	9.894	9.894	9.906	9.581	9.976	3,621,035	9.8540	3.91%
2020-09-28	0	16.38	16.32	16.38	16.00	16.46	987,000	16,041,960	16.253	9.522	9.488	9.522	9.301	9.569	1,697,792	9.4487	0.61%
2020-09-25	0	16.28	16.20	16.28	16.02	16.86	1,426,500	23,226,810	16.282	9.464	9.418	9.464	9.313	9.801	2,453,800	9.4656	-1.09%
2020-09-24	0	16.46	16.44	16.46	16.02	16.60	2,003,000	32,784,113	16.368	9.569	9.557	9.569	9.313	9.650	3,445,469	9.5151	-0.36%
2020-09-23	0	16.52	16.50	16.52	16.42	17.26	2,688,000	44,781,500	16.660	9.604	9.592	9.604	9.546	10.03	4,623,775	9.6851	-2.71%
2020-09-22	0	16.98	16.94	16.98	16.90	17.30	1,146,500	19,560,670	17.061	9.871	9.848	9.871	9.825	10.06	1,972,157	9.9184	-0.24%
2020-09-21	0	17.02	17.02	17.06	17.00	17.56	1,694,000	28,952,500	17.091	9.894	9.894	9.918	9.883	10.21	2,913,942	9.9359	-2.63%
2020-09-18	0	17.48	17.46	17.48	17.14	17.54	2,260,579	39,305,616	17.387	10.16	10.15	10.16	9.964	10.20	3,888,545	10.108	0.58%
2020-09-17	0	17.38	17.36	17.38	16.88	17.48	3,966,000	67,932,935	17.129	10.10	10.09	10.10	9.813	10.16	6,822,133	9.9577	2.96%
2020-09-16	0	16.88	16.86	16.88	16.72	17.46	6,039,296	102,675,650	17.001	9.813	9.801	9.813	9.720	10.15	10,388,522	9.8836	-2.88%
2020-09-15	0	17.38	17.36	17.38	17.18	17.54	2,572,705	44,618,825	17.343	10.10	10.09	10.10	9.987	10.20	4,425,450	10.082	0.93%
2020-09-14	0	17.22	17.20	17.22	17.00	17.46	1,522,153	26,108,111	17.152	10.01	9.999	10.01	9.883	10.15	2,618,338	9.9713	0.23%
2020-09-11	0	17.18	17.18	17.20	16.80	17.54	2,624,500	44,757,765	17.054	9.987	9.987	9.999	9.767	10.20	4,514,545	9.9141	1.66%
2020-09-10	0	16.90	16.90	16.94	16.90	17.70	2,946,913	50,743,854	17.219	9.825	9.825	9.848	9.825	10.29	5,069,146	10.010	-3.21%
2020-09-09	0	17.46	17.46	17.48	17.32	17.72	2,212,417	38,796,785	17.536	10.15	10.15	10.16	10.07	10.30	3,805,699	10.194	-2.62%
2020-09-08	0	18.18	18.16	18.18	17.82	18.74	2,740,300	49,702,881	18.138	10.42	10.41	10.42	10.22	10.74	4,779,463	10.399	-1.73%
2020-09-07	0	18.50	18.40	18.60	18.20	19.00	3,653,000	67,217,740	18.401	10.61	10.55	10.66	10.43	10.89	6,371,339	10.550	-2.84%
2020-09-04	0	19.04	19.02	19.04	18.74	19.30	3,701,512	70,184,296	18.961	10.92	10.91	10.92	10.74	11.07	6,455,951	10.871	-3.05%
2020-09-03	0	19.64	19.62	19.64	19.54	20.40	2,852,550	56,297,263	19.736	11.26	11.25	11.26	11.20	11.70	4,975,243	11.315	-3.25%
2020-09-02	0	20.30	20.25	20.30	19.50	20.30	4,573,741	91,757,586	20.062	11.64	11.61	11.64	11.18	11.64	7,977,239	11.502	4.96%
2020-09-01	0	19.34	19.34	19.36	19.32	19.92	4,707,688	91,803,756	19.501	11.09	11.09	11.10	11.08	11.42	8,210,861	11.181	-2.72%
2020-08-31	0	19.88	19.86	19.88	19.88	21.50	7,999,900	162,597,060	20.325	11.40	11.39	11.40	11.40	12.33	13,952,936	11.653	-5.56%
2020-08-28	0	21.05	21.05	21.10	20.85	22.70	13,019,700	277,674,200	21.327	12.07	12.07	12.10	11.95	13.02	22,708,164	12.228	-15.46%
2020-08-27	0	24.90	24.90	25.00	23.05	25.20	7,300,500	177,653,925	24.335	14.28	14.28	14.33	13.22	14.45	12,733,085	13.952	6.87%
2020-08-26	0	23.30	23.20	23.30	22.85	23.40	2,871,500	66,401,175	23.124	13.36	13.30	13.36	13.10	13.42	5,008,295	13.258	2.64%
2020-08-25	0	22.70	22.70	22.80	22.60	23.45	1,753,100	40,205,050	22.934	13.02	13.02	13.07	12.96	13.45	3,057,650	13.149	-2.58%
2020-08-24	0	23.30	23.25	23.30	22.90	23.40	1,694,200	39,272,469	23.181	13.36	13.33	13.36	13.13	13.42	2,954,920	13.291	1.75%
2020-08-21	0	22.90	22.90	22.95	22.50	23.15	684,000	15,613,950	22.827	13.13	13.13	13.16	12.90	13.27	1,192,991	13.088	0.88%
2020-08-20	0	22.70	22.60	22.70	22.45	23.25	907,000	20,511,350	22.615	13.02	12.96	13.02	12.87	13.33	1,581,934	12.966	-1.94%
2020-08-19	0	23.15	23.15	23.20	23.05	23.80	793,007	18,507,387	23.338	13.27	13.27	13.30	13.22	13.65	1,383,114	13.381	-0.43%
2020-08-18	0	23.25	23.20	23.25	22.80	23.40	1,073,000	24,771,218	23.086	13.33	13.30	13.33	13.07	13.42	1,871,461	13.236	1.97%
2020-08-17	0	22.80	22.70	22.80	22.55	22.90	872,500	19,827,075	22.724	13.07	13.02	13.07	12.93	13.13	1,521,761	13.029	-0.22%
2020-08-14	0	22.85	22.80	22.85	22.50	23.50	1,229,732	28,299,889	23.013	13.10	13.07	13.10	12.90	13.47	2,144,823	13.195	1.56%
2020-08-13	0	22.50	22.35	22.50	22.05	22.60	672,000	15,051,481	22.398	12.90	12.81	12.90	12.64	12.96	1,172,061	12.842	0.45%
2020-08-12	0	22.40	22.30	22.40	21.65	22.75	1,307,500	28,873,750	22.083	12.84	12.79	12.84	12.41	13.04	2,280,461	12.661	-1.97%
2020-08-11	0	22.85	22.80	22.85	22.50	23.65	1,383,000	31,858,250	23.036	13.10	13.07	13.10	12.90	13.56	2,412,144	13.207	-1.93%
2020-08-10	0	23.30	23.25	23.30	22.90	23.70	1,267,000	29,276,600	23.107	13.36	13.33	13.36	13.13	13.59	2,209,824	13.248	-1.69%
2020-08-07	0	23.70	23.70	23.75	22.80	24.05	1,790,000	41,976,037	23.450	13.59	13.59	13.62	13.07	13.79	3,122,008	13.445	-1.25%
2020-08-06	0	24.00	23.95	24.00	22.70	24.00	2,619,925	61,398,523	23.435	13.76	13.73	13.76	13.02	13.76	4,569,513	13.437	2.13%
2020-08-05	0	23.50	23.45	23.50	23.15	23.95	1,092,000	25,513,875	23.364	13.47	13.45	13.47	13.27	13.73	1,904,600	13.396	-0.42%
2020-08-04	0	23.60	23.55	23.60	23.45	24.15	2,291,500	54,440,937	23.758	13.53	13.50	13.53	13.45	13.85	3,996,694	13.621	1.72%
2020-08-03	0	23.20	23.15	23.20	22.00	23.65	2,414,500	55,717,825	23.076	13.30	13.27	13.30	12.61	13.56	4,211,223	13.231	4.74%
2020-07-31	0	22.15	22.10	22.15	21.90	22.55	1,119,000	24,890,900	22.244	12.70	12.67	12.70	12.56	12.93	1,951,691	12.754	-0.23%
2020-07-30	0	22.20	22.05	22.20	21.85	22.70	1,488,500	33,128,112	22.256	12.73	12.64	12.73	12.53	13.02	2,596,151	12.760	0.00%
2020-07-29	0	22.20	22.20	22.25	21.50	22.25	1,976,000	43,515,600	22.022	12.73	12.73	12.76	12.33	12.76	3,446,418	12.626	2.07%
2020-07-28	0	21.75	21.65	21.75	21.30	22.05	1,134,000	24,604,650	21.697	12.47	12.41	12.47	12.21	12.64	1,977,853	12.440	2.11%
2020-07-27	0	21.30	21.25	21.30	21.05	22.35	1,827,978	39,298,852	21.499	12.21	12.18	12.21	12.07	12.81	3,188,247	12.326	-2.52%
2020-07-24	0	21.85	21.85	21.90	21.55	23.00	3,376,971	74,664,637	22.110	12.53	12.53	12.56	12.36	13.19	5,889,906	12.677	-5.82%
2020-07-23	0	23.20	23.20	23.25	22.50	23.55	1,805,500	41,523,650	22.998	13.30	13.30	13.33	12.90	13.50	3,149,043	13.186	1.09%
2020-07-22	0	22.95	22.95	23.00	22.90	24.50	3,269,500	77,569,375	23.725	13.16	13.16	13.19	13.13	14.05	5,702,462	13.603	-4.77%
2020-07-21	0	24.10	24.05	24.10	23.60	24.50	3,776,700	90,522,576	23.969	13.82	13.79	13.82	13.53	14.05	6,587,089	13.742	6.17%
2020-07-20	0	22.70	22.65	22.70	22.25	23.20	1,232,000	27,994,100	22.723	13.02	12.99	13.02	12.76	13.30	2,148,779	13.028	0.22%
2020-07-17	0	22.65	22.60	22.65	21.85	22.90	1,741,050	39,142,335	22.482	12.99	12.96	12.99	12.53	13.13	3,036,633	12.890	3.66%
2020-07-16	0	21.85	21.80	21.85	21.70	24.05	3,778,852	84,731,349	22.423	12.53	12.50	12.53	12.44	13.79	6,590,842	12.856	-8.58%
2020-07-15	0	23.90	23.90	23.95	23.55	24.90	1,880,050	45,359,642	24.127	13.70	13.70	13.73	13.50	14.28	3,279,068	13.833	-0.83%
2020-07-14	0	24.10	24.10	24.15	23.85	24.85	2,890,000	69,989,712	24.218	13.82	13.82	13.85	13.67	14.25	5,040,561	13.885	-4.55%
2020-07-13	0	25.25	25.20	25.25	24.60	25.60	3,149,100	79,438,690	25.226	14.48	14.45	14.48	14.10	14.68	5,492,467	14.463	1.81%
2020-07-10	0	24.80	24.75	24.80	24.40	25.95	3,516,600	88,091,300	25.050	14.22	14.19	14.22	13.99	14.88	6,133,438	14.362	-1.78%
2020-07-09	0	25.25	25.25	25.30	24.30	26.40	7,478,545	191,291,425	25.579	14.48	14.48	14.51	13.93	15.14	13,043,620	14.666	3.91%
2020-07-08	0	24.30	24.25	24.30	23.10	24.30	3,259,515	77,779,376	23.862	13.93	13.90	13.93	13.24	13.93	5,685,047	13.681	4.52%
2020-07-07	0	23.25	23.20	23.25	23.10	24.35	5,208,917	124,282,352	23.860	13.33	13.30	13.33	13.24	13.96	9,085,074	13.680	-1.27%
2020-07-06	0	23.55	23.50	23.55	22.55	24.35	3,345,000	78,627,550	23.506	13.50	13.47	13.50	12.93	13.96	5,834,144	13.477	5.61%
2020-07-03	0	22.30	22.25	22.30	21.75	22.60	1,976,000	43,714,200	22.123	12.79	12.76	12.79	12.47	12.96	3,446,418	12.684	-0.45%
2020-07-02	0	22.40	22.35	22.40	21.90	22.65	2,432,100	54,105,360	22.246	12.84	12.81	12.84	12.56	12.99	4,241,920	12.755	2.99%
2020-06-30	0	21.75	21.75	21.80	21.30	22.45	1,845,600	40,317,550	21.845	12.47	12.47	12.50	12.21	12.87	3,218,983	12.525	-0.91%
2020-06-29	0	21.95	21.90	21.95	21.70	23.10	2,560,000	56,935,075	22.240	12.59	12.56	12.59	12.44	13.24	4,464,995	12.751	-4.36%
2020-06-26	0	22.95	22.95	23.05	22.70	23.35	1,661,500	38,212,062	22.999	13.16	13.16	13.22	13.02	13.39	2,897,887	13.186	0.22%
2020-06-24	0	22.90	22.90	22.95	22.85	23.95	3,457,500	80,397,525	23.253	13.13	13.13	13.16	13.10	13.73	6,030,360	13.332	0.00%
2020-06-23	0	22.90	22.90	22.95	22.65	23.50	1,845,000	42,487,025	23.028	13.13	13.13	13.16	12.99	13.47	3,217,936	13.203	-0.22%
2020-06-22	0	22.95	22.95	23.00	22.45	23.65	4,090,500	94,526,662	23.109	13.16	13.16	13.19	12.87	13.56	7,134,400	13.249	0.44%
2020-06-19	0	22.85	22.85	22.90	21.20	23.35	7,961,000	181,149,500	22.755	13.10	13.10	13.13	12.15	13.39	13,885,089	13.046	8.81%
2020-06-18	0	21.00	20.95	21.00	20.15	21.00	1,577,500	32,659,477	20.703	12.04	12.01	12.04	11.55	12.04	2,751,379	11.870	1.94%
2020-06-17	0	20.60	20.55	20.60	20.50	21.10	1,336,000	27,660,217	20.704	11.81	11.78	11.81	11.75	12.10	2,330,169	11.870	-0.24%
2020-06-16	0	20.65	20.65	20.70	20.35	20.80	1,698,000	35,085,995	20.663	11.84	11.84	11.87	11.67	11.93	2,961,548	11.847	1.98%
2020-06-15	0	20.25	20.25	20.30	19.82	20.75	1,727,000	34,807,362	20.155	11.61	11.61	11.64	11.36	11.90	3,012,128	11.556	0.75%
2020-06-12	0	20.10	20.10	20.15	19.50	20.35	1,352,000	27,060,049	20.015	11.52	11.52	11.55	11.18	11.67	2,358,076	11.475	0.00%
2020-06-11	0	20.10	20.10	20.15	19.90	21.25	3,591,500	73,931,035	20.585	11.52	11.52	11.55	11.41	12.18	6,264,074	11.802	1.01%
2020-06-10	0	19.90	19.86	19.90	19.52	19.98	1,150,836	22,792,022	19.805	11.41	11.39	11.41	11.19	11.46	2,007,218	11.355	0.91%
2020-06-09	0	19.72	19.70	19.72	19.60	19.98	1,190,500	23,621,150	19.841	11.31	11.29	11.31	11.24	11.46	2,076,397	11.376	1.13%
2020-06-08	0	19.50	19.50	19.54	19.48	20.30	1,271,500	25,162,945	19.790	11.18	11.18	11.20	11.17	11.64	2,217,672	11.347	-2.01%
2020-06-05	0	19.90	19.88	19.90	19.56	19.96	1,116,872	22,130,323	19.815	11.41	11.40	11.41	11.21	11.44	1,947,980	11.361	0.76%
2020-06-04	0	20.00	19.94	20.00	19.80	20.25	1,240,000	24,799,527	20.000	11.32	11.29	11.32	11.21	11.47	2,190,108	11.323	1.11%
2020-06-03	0	19.78	19.78	19.82	19.76	20.05	1,383,660	27,516,153	19.887	11.20	11.20	11.22	11.19	11.35	2,443,843	11.259	1.02%
2020-06-02	0	19.58	19.56	19.58	19.46	19.78	1,221,221	23,907,596	19.577	11.09	11.07	11.09	11.02	11.20	2,156,941	11.084	0.00%
2020-06-01	0	19.58	19.58	19.60	19.42	19.82	2,197,500	43,100,245	19.613	11.09	11.09	11.10	11.00	11.22	3,881,261	11.105	1.77%
2020-05-29	0	19.24	19.22	19.24	18.50	19.34	1,939,500	37,140,365	19.150	10.89	10.88	10.89	10.47	10.95	3,425,577	10.842	1.58%
2020-05-28	0	18.94	18.88	18.94	18.64	19.16	2,717,000	51,106,690	18.810	10.72	10.69	10.72	10.55	10.85	4,798,810	10.650	-0.73%
2020-05-27	0	19.08	19.04	19.08	18.86	19.70	1,225,000	23,386,600	19.091	10.80	10.78	10.80	10.68	11.15	2,163,615	10.809	-1.14%
2020-05-26	0	19.30	19.30	19.32	19.12	19.88	1,404,200	27,159,578	19.342	10.93	10.93	10.94	10.83	11.26	2,480,121	10.951	0.31%
2020-05-25	0	19.24	19.24	19.26	18.76	19.46	1,579,500	30,136,620	19.080	10.89	10.89	10.90	10.62	11.02	2,789,739	10.803	-1.13%
2020-05-22	0	19.46	19.44	19.46	19.24	20.35	3,536,500	69,512,497	19.656	11.02	11.01	11.02	10.89	11.52	6,246,225	11.129	-6.22%
2020-05-21	0	20.75	20.60	20.75	20.50	21.50	2,150,500	44,858,028	20.859	11.75	11.66	11.75	11.61	12.17	3,798,249	11.810	-2.35%
2020-05-20	0	21.25	21.20	21.25	20.70	21.50	2,012,804	42,490,409	21.110	12.03	12.00	12.03	11.72	12.17	3,555,048	11.952	-0.23%
2020-05-19	0	21.30	21.25	21.30	20.85	21.50	2,114,300	44,875,310	21.225	12.06	12.03	12.06	11.80	12.17	3,734,312	12.017	1.67%
2020-05-18	0	20.95	20.85	20.95	20.55	21.10	1,371,000	28,651,687	20.898	11.86	11.80	11.86	11.64	11.95	2,421,483	11.832	1.21%
2020-05-15	0	20.70	20.60	20.70	20.35	21.00	1,972,000	40,629,993	20.603	11.72	11.66	11.72	11.52	11.89	3,482,979	11.665	0.49%
2020-05-14	0	20.60	20.55	20.60	20.45	21.00	1,268,000	26,113,975	20.595	11.66	11.64	11.66	11.58	11.89	2,239,563	11.660	-2.37%
2020-05-13	0	21.10	21.00	21.10	21.00	21.55	1,252,500	26,536,950	21.187	11.95	11.89	11.95	11.89	12.20	2,212,186	11.996	0.00%
2020-05-12	0	21.10	21.05	21.10	20.70	21.30	767,500	16,172,525	21.072	11.95	11.92	11.95	11.72	12.06	1,355,571	11.930	0.48%
2020-05-11	0	21.00	21.00	21.05	20.95	21.95	1,191,300	25,345,795	21.276	11.89	11.89	11.92	11.86	12.43	2,104,094	12.046	-2.10%
2020-05-08	0	21.45	21.45	21.50	21.20	21.55	1,548,500	33,121,025	21.389	12.14	12.14	12.17	12.00	12.20	2,734,986	12.110	0.70%
2020-05-07	0	21.30	21.25	21.30	21.00	21.60	996,205	21,201,305	21.282	12.06	12.03	12.06	11.89	12.23	1,759,514	12.050	1.19%
2020-05-06	0	21.05	21.05	21.10	20.85	21.35	1,177,164	24,877,268	21.133	11.92	11.92	11.95	11.80	12.09	2,079,126	11.965	1.45%
2020-05-05	0	20.75	20.75	20.80	20.50	21.40	1,032,000	21,400,125	20.737	11.75	11.75	11.78	11.61	12.12	1,822,735	11.741	0.73%
2020-05-04	0	20.60	20.60	20.65	20.25	20.95	1,994,500	41,088,500	20.601	11.66	11.66	11.69	11.47	11.86	3,522,719	11.664	-4.63%
2020-04-29	0	21.60	21.50	21.60	21.35	22.00	1,300,547	28,051,455	21.569	12.23	12.17	12.23	12.09	12.46	2,297,048	12.212	-1.37%
2020-04-28	0	21.90	21.85	21.90	20.85	22.20	4,211,750	91,836,055	21.805	12.40	12.37	12.40	11.80	12.57	7,438,862	12.345	5.29%
2020-04-27	0	20.80	20.80	21.05	20.70	21.40	1,566,000	32,817,387	20.956	11.78	11.78	11.92	11.72	12.12	2,765,895	11.865	-1.42%
2020-04-24	0	21.10	21.05	21.10	20.80	21.65	1,886,000	39,786,675	21.096	11.95	11.92	11.95	11.78	12.26	3,331,084	11.944	-2.31%
2020-04-23	0	21.60	21.60	21.65	20.40	21.80	4,204,800	89,499,655	21.285	12.23	12.23	12.26	11.55	12.34	7,426,587	12.051	6.14%
2020-04-22	0	20.35	20.35	20.40	19.78	20.40	1,748,000	35,218,410	20.148	11.52	11.52	11.55	11.20	11.55	3,087,346	11.407	1.50%
2020-04-21	0	20.05	20.05	20.10	19.92	20.85	2,002,500	40,581,752	20.266	11.35	11.35	11.38	11.28	11.80	3,536,849	11.474	-3.37%
2020-04-20	0	20.75	20.75	20.80	20.50	21.10	1,451,000	30,187,900	20.805	11.75	11.75	11.78	11.61	11.95	2,562,780	11.779	0.48%
2020-04-17	0	20.65	20.60	20.65	20.30	21.90	4,575,000	96,824,537	21.164	11.69	11.66	11.69	11.49	12.40	8,080,440	11.983	-1.43%
2020-04-16	0	20.95	20.90	20.95	19.92	20.95	3,793,800	77,632,150	20.463	11.86	11.83	11.86	11.28	11.86	6,700,672	11.586	4.49%
2020-04-15	0	20.05	20.00	20.05	19.96	21.00	2,490,855	50,541,985	20.291	11.35	11.32	11.35	11.30	11.89	4,399,389	11.488	-2.43%
2020-04-14	0	20.55	20.50	20.55	20.15	21.05	2,428,500	50,070,825	20.618	11.64	11.61	11.64	11.41	11.92	4,289,257	11.674	1.73%
2020-04-09	0	20.20	20.20	20.25	20.05	20.90	2,223,329	45,127,136	20.297	11.44	11.44	11.47	11.35	11.83	3,926,880	11.492	-1.46%
2020-04-08	0	20.50	20.50	20.55	20.25	20.90	1,628,000	33,464,447	20.556	11.61	11.61	11.64	11.47	11.83	2,875,400	11.638	-2.61%
2020-04-07	0	21.05	21.00	21.05	20.65	21.30	2,696,500	56,690,600	21.024	11.92	11.89	11.92	11.69	12.06	4,762,603	11.903	2.93%
2020-04-06	0	20.45	20.45	20.55	19.26	20.75	2,502,100	50,557,211	20.206	11.58	11.58	11.64	10.90	11.75	4,419,250	11.440	6.18%
2020-04-03	0	19.26	19.26	19.28	19.12	20.30	3,844,500	75,419,482	19.618	10.90	10.90	10.92	10.83	11.49	6,790,219	11.107	-1.83%
2020-04-02	0	19.62	19.60	19.64	18.72	19.72	3,050,000	59,374,710	19.467	11.11	11.10	11.12	10.60	11.17	5,386,960	11.022	3.81%
2020-04-01	0	18.90	18.72	18.90	18.44	20.00	5,322,500	102,008,165	19.166	10.70	10.60	10.70	10.44	11.32	9,400,687	10.851	1.07%
2020-03-31	0	18.70	18.70	18.72	18.10	18.94	2,892,500	53,589,360	18.527	10.59	10.59	10.60	10.25	10.72	5,108,781	10.490	2.19%
2020-03-30	0	18.30	18.28	18.30	17.96	18.80	1,636,500	30,087,630	18.385	10.36	10.35	10.36	10.17	10.64	2,890,413	10.409	-1.51%
2020-03-27	0	18.58	18.46	18.58	18.18	18.78	2,686,500	49,814,844	18.543	10.52	10.45	10.52	10.29	10.63	4,744,941	10.499	2.54%
2020-03-26	0	18.12	18.10	18.12	18.02	18.66	2,173,500	39,634,625	18.235	10.26	10.25	10.26	10.20	10.56	3,838,872	10.325	-2.79%
2020-03-25	0	18.64	18.62	18.64	18.28	18.98	3,323,500	61,607,380	18.537	10.55	10.54	10.55	10.35	10.75	5,870,020	10.495	3.67%
2020-03-24	0	17.98	17.88	17.98	17.38	18.24	2,456,733	43,746,851	17.807	10.18	10.12	10.18	9.840	10.33	4,339,122	10.082	6.52%
2020-03-23	0	16.88	16.86	16.88	16.28	17.48	2,130,500	36,494,421	17.130	9.557	9.546	9.557	9.217	9.897	3,762,924	9.6984	-5.06%
2020-03-20	0	17.78	17.78	17.80	17.20	17.98	3,062,265	53,804,747	17.570	10.07	10.07	10.08	9.738	10.18	5,408,623	9.9480	5.46%
2020-03-19	0	16.86	16.82	16.86	15.70	17.18	4,995,600	81,626,540	16.340	9.546	9.523	9.546	8.889	9.727	8,823,311	9.2512	6.84%
2020-03-18	0	15.78	15.78	15.82	15.50	17.58	6,028,000	101,041,566	16.762	8.934	8.934	8.957	8.776	9.953	10,646,753	9.4904	-9.00%
2020-03-17	0	17.34	17.34	17.38	16.70	18.10	4,783,000	82,459,359	17.240	9.818	9.818	9.840	9.455	10.25	8,447,813	9.7610	-4.20%
2020-03-16	0	18.10	18.08	18.10	17.86	19.46	3,843,000	71,105,669	18.503	10.25	10.24	10.25	10.11	11.02	6,787,570	10.476	-6.31%
2020-03-13	0	19.32	19.32	19.34	18.22	19.98	4,790,500	91,211,270	19.040	10.94	10.94	10.95	10.32	11.31	8,461,060	10.780	-3.64%
2020-03-12	0	20.05	20.00	20.05	19.72	20.70	2,855,000	57,380,415	20.098	11.35	11.32	11.35	11.17	11.72	5,042,548	11.379	-3.61%
2020-03-11	0	20.80	20.75	20.80	20.55	21.20	1,715,500	35,845,775	20.895	11.78	11.75	11.78	11.64	12.00	3,029,944	11.831	-0.72%
2020-03-10	0	20.95	20.90	20.95	19.96	21.25	3,759,791	77,978,602	20.740	11.86	11.83	11.86	11.30	12.03	6,640,605	11.743	2.20%
2020-03-09	0	20.50	20.45	20.50	20.20	21.95	4,642,500	98,180,787	21.148	11.61	11.58	11.61	11.44	12.43	8,199,660	11.974	-8.28%
2020-03-06	0	22.35	22.30	22.40	22.25	22.90	2,279,500	51,164,329	22.445	12.65	12.63	12.68	12.60	12.97	4,026,090	12.708	-1.76%
2020-03-05	0	22.75	22.75	22.80	22.60	23.15	2,971,500	67,983,687	22.879	12.88	12.88	12.91	12.80	13.11	5,248,312	12.953	0.66%
2020-03-04	0	22.60	22.55	22.60	22.45	22.95	2,061,500	46,656,796	22.633	12.80	12.77	12.80	12.71	12.99	3,641,055	12.814	-0.88%
2020-03-03	0	22.80	22.75	22.80	22.35	23.15	5,630,500	128,720,447	22.861	12.91	12.88	12.91	12.65	13.11	9,944,682	12.944	1.56%
2020-03-02	0	22.45	22.40	22.45	21.40	22.50	3,875,000	85,832,825	22.150	12.71	12.68	12.71	12.12	12.74	6,844,089	12.541	4.42%
2020-02-28	0	21.50	21.50	21.55	21.45	23.00	6,523,500	143,714,668	22.030	12.17	12.17	12.20	12.14	13.02	11,521,913	12.473	-6.52%
2020-02-27	0	23.00	22.95	23.00	21.90	23.10	6,813,500	153,866,300	22.583	13.02	12.99	13.02	12.40	13.08	12,034,116	12.786	5.02%
2020-02-26	0	21.90	21.90	21.95	21.10	22.60	6,009,384	131,723,590	21.920	12.40	12.40	12.43	11.95	12.80	10,613,873	12.411	0.92%
2020-02-25	0	21.70	21.65	21.70	21.25	22.10	3,298,000	71,231,150	21.598	12.29	12.26	12.29	12.03	12.51	5,824,982	12.229	-0.23%
2020-02-24	0	21.75	21.75	21.80	21.60	22.35	2,855,000	62,500,250	21.892	12.31	12.31	12.34	12.23	12.65	5,042,548	12.395	-1.36%
2020-02-21	0	22.05	22.00	22.05	21.85	22.50	4,472,553	98,769,743	22.084	12.48	12.46	12.48	12.37	12.74	7,899,497	12.503	-2.00%
2020-02-20	0	22.50	22.50	22.55	22.05	22.85	3,644,500	82,071,675	22.519	12.74	12.74	12.77	12.48	12.94	6,436,976	12.750	0.90%
2020-02-19	0	22.30	22.30	22.40	22.15	22.80	3,822,036	85,513,524	22.374	12.63	12.63	12.68	12.54	12.91	6,750,543	12.668	-0.89%
2020-02-18	0	22.50	22.50	22.55	22.00	22.80	4,477,000	100,119,219	22.363	12.74	12.74	12.77	12.46	12.91	7,907,351	12.662	-0.88%
2020-02-17	0	22.70	22.65	22.70	21.70	22.90	7,422,000	167,428,152	22.558	12.85	12.82	12.85	12.29	12.97	13,108,859	12.772	3.65%
2020-02-14	0	21.90	21.85	21.90	21.70	23.70	13,494,903	301,851,001	22.368	12.40	12.37	12.40	12.29	13.42	23,834,920	12.664	-5.60%
2020-02-13	0	23.20	23.15	23.20	23.00	24.45	52,726,500	1,247,854,644	23.667	13.14	13.11	13.14	13.02	13.84	93,126,413	13.400	-11.45%
2020-02-12	0	26.20	26.20	26.25	25.35	26.90	4,406,761	115,685,642	26.252	14.83	14.83	14.86	14.35	15.23	7,783,294	14.863	2.14%
2020-02-11	0	25.65	25.60	25.65	25.35	28.20	6,018,385	159,179,669	26.449	14.52	14.49	14.52	14.35	15.97	10,629,771	14.975	-5.52%
2020-02-10	0	27.15	27.10	27.15	26.65	29.15	6,856,372	189,952,974	27.705	15.37	15.34	15.37	15.09	16.50	12,109,837	15.686	-1.81%
2020-02-07	0	27.65	27.60	27.65	23.80	28.20	12,982,500	347,657,225	26.779	15.65	15.63	15.65	13.48	15.97	22,929,906	15.162	16.18%
2020-02-06	0	23.80	23.80	23.85	22.45	24.20	7,087,200	168,321,159	23.750	13.48	13.48	13.50	12.71	13.70	12,517,529	13.447	5.31%
2020-02-05	0	22.60	22.55	22.60	22.20	24.10	4,419,757	101,750,663	23.022	12.80	12.77	12.80	12.57	13.64	7,806,248	13.035	-1.95%
2020-02-04	0	23.05	23.00	23.05	19.64	23.10	5,949,200	130,891,035	22.002	13.05	13.02	13.05	11.12	13.08	10,507,575	12.457	17.24%
2020-02-03	0	19.66	19.66	19.72	18.88	20.20	1,741,256	34,285,072	19.690	11.13	11.13	11.17	10.69	11.44	3,075,435	11.148	3.91%
2020-01-31	0	18.92	18.90	18.92	18.42	19.56	756,000	14,349,570	18.981	10.71	10.70	10.71	10.43	11.07	1,335,260	10.747	1.18%
2020-01-30	0	18.70	18.70	18.76	18.58	20.00	1,467,000	28,232,254	19.245	10.59	10.59	10.62	10.52	11.32	2,591,040	10.896	-7.88%
2020-01-29	0	20.30	20.25	20.30	19.86	21.10	2,275,300	46,967,225	20.642	11.49	11.47	11.49	11.24	11.95	4,018,672	11.687	0.50%
2020-01-24	0	20.20	20.05	20.20	19.82	20.30	578,000	11,573,570	20.024	11.44	11.35	11.44	11.22	11.49	1,020,873	11.337	-0.49%
2020-01-23	0	20.30	20.25	20.30	19.82	21.00	1,454,179	29,454,214	20.255	11.49	11.47	11.49	11.22	11.89	2,568,395	11.468	-4.47%
2020-01-22	0	21.25	21.20	21.25	20.35	21.40	895,295	18,884,452	21.093	12.03	12.00	12.03	11.52	12.12	1,581,285	11.942	1.43%
2020-01-21	0	20.95	20.80	20.90	20.75	21.40	820,500	17,238,075	21.009	11.86	11.78	11.83	11.75	12.12	1,449,181	11.895	-1.64%
2020-01-20	0	21.30	21.30	21.35	20.80	21.55	730,000	15,557,700	21.312	12.06	12.06	12.09	11.78	12.20	1,289,338	12.066	-1.16%
2020-01-17	0	21.55	21.50	21.55	21.00	21.90	1,069,146	22,910,242	21.429	12.20	12.17	12.20	11.89	12.40	1,888,343	12.132	1.17%
2020-01-16	0	21.30	21.30	21.35	20.85	21.50	1,143,000	24,153,825	21.132	12.06	12.06	12.09	11.80	12.17	2,018,785	11.965	-1.16%
2020-01-15	0	21.55	21.50	21.55	20.40	21.65	1,774,500	37,776,095	21.288	12.20	12.17	12.20	11.55	12.26	3,134,151	12.053	4.87%
2020-01-14	0	20.55	20.40	20.55	20.45	21.00	1,248,700	25,750,671	20.622	11.64	11.55	11.64	11.58	11.89	2,205,475	11.676	-1.91%
2020-01-13	0	20.95	20.90	20.95	19.50	20.95	2,210,400	45,105,865	20.406	11.86	11.83	11.86	11.04	11.86	3,904,045	11.554	7.44%
2020-01-10	0	19.50	19.48	19.50	19.38	19.74	1,354,384	26,556,841	19.608	11.04	11.03	11.04	10.97	11.18	2,392,135	11.102	0.72%
2020-01-09	0	19.36	19.34	19.36	18.72	19.38	1,107,365	21,183,206	19.129	10.96	10.95	10.96	10.60	10.97	1,955,846	10.831	4.65%
2020-01-08	0	18.50	18.50	18.58	18.40	18.74	271,000	5,019,010	18.520	10.47	10.47	10.52	10.42	10.61	478,645	10.486	-0.96%
2020-01-07	0	18.68	18.66	18.68	18.54	18.92	258,865	4,847,705	18.727	10.58	10.56	10.58	10.50	10.71	457,212	10.603	0.21%
2020-01-06	0	18.64	18.60	18.64	18.26	18.72	446,250	8,287,435	18.571	10.55	10.53	10.55	10.34	10.60	788,174	10.515	0.98%
2020-01-03	0	18.46	18.42	18.46	18.34	19.08	802,500	14,928,550	18.603	10.45	10.43	10.45	10.38	10.80	1,417,389	10.532	-2.33%
2020-01-02	0	18.90	18.82	18.92	18.30	18.94	988,026	18,366,284	18.589	10.70	10.66	10.71	10.36	10.72	1,745,068	10.525	3.17%
2019-12-31	0	18.32	18.32	18.36	18.28	18.44	87,000	1,597,261	18.359	10.37	10.37	10.40	10.35	10.44	153,661	10.395	-0.65%
2019-12-30	0	18.44	18.42	18.44	18.26	18.48	231,417	4,263,770	18.425	10.44	10.43	10.44	10.34	10.46	408,733	10.432	0.33%
2019-12-27	0	18.38	18.30	18.38	18.22	18.74	796,910	14,715,208	18.465	10.41	10.36	10.41	10.32	10.61	1,407,516	10.455	1.88%
2019-12-24	0	18.04	18.04	18.10	18.00	18.18	340,768	6,159,529	18.075	10.21	10.21	10.25	10.19	10.29	601,870	10.234	-0.44%
2019-12-23	0	18.12	18.06	18.12	17.92	18.26	480,500	8,690,065	18.086	10.26	10.23	10.26	10.15	10.34	848,667	10.240	-0.77%
2019-12-20	0	18.26	18.24	18.26	18.18	18.56	928,808	16,998,618	18.302	10.34	10.33	10.34	10.29	10.51	1,640,476	10.362	-0.11%
2019-12-19	0	18.28	18.28	18.36	18.08	18.38	644,197	11,723,527	18.199	10.35	10.35	10.40	10.24	10.41	1,137,791	10.304	-1.19%
2019-12-18	0	18.50	18.44	18.50	18.40	19.00	671,500	12,485,352	18.593	10.47	10.44	10.47	10.42	10.76	1,186,014	10.527	-2.63%
2019-12-17	0	19.00	18.90	19.00	18.82	19.30	768,500	14,591,560	18.987	10.76	10.70	10.76	10.66	10.93	1,357,337	10.750	-1.25%
2019-12-16	0	19.24	19.24	19.26	18.94	19.34	423,000	8,126,205	19.211	10.89	10.89	10.90	10.72	10.95	747,110	10.877	0.21%
2019-12-13	0	19.20	19.14	19.20	19.08	19.42	852,500	16,363,320	19.195	10.87	10.84	10.87	10.80	11.00	1,505,700	10.868	0.73%
2019-12-12	0	19.06	19.04	19.06	18.54	19.42	1,707,500	32,521,740	19.046	10.79	10.78	10.79	10.50	11.00	3,015,815	10.784	2.36%
2019-12-11	0	18.62	18.56	18.62	18.42	18.90	358,000	6,645,530	18.563	10.54	10.51	10.54	10.43	10.70	632,306	10.510	0.32%
2019-12-10	0	18.56	18.54	18.56	18.50	18.78	275,815	5,127,824	18.592	10.51	10.50	10.51	10.47	10.63	487,149	10.526	-1.28%
2019-12-09	0	18.80	18.78	18.80	18.48	18.90	526,000	9,862,600	18.750	10.64	10.63	10.64	10.46	10.70	929,030	10.616	1.40%
2019-12-06	0	18.54	18.54	18.60	18.32	18.70	576,000	10,681,253	18.544	10.50	10.50	10.53	10.37	10.59	1,017,341	10.499	1.20%
2019-12-05	0	18.32	18.32	18.34	17.82	18.46	783,500	14,205,510	18.131	10.37	10.37	10.38	10.09	10.45	1,383,831	10.265	1.22%
2019-12-04	0	18.10	18.04	18.12	17.90	18.26	182,500	3,295,620	18.058	10.25	10.21	10.26	10.13	10.34	322,335	10.224	-1.42%
2019-12-03	0	18.36	18.28	18.38	17.78	18.50	553,715	10,111,514	18.261	10.40	10.35	10.41	10.07	10.47	977,981	10.339	3.26%
2019-12-02	0	17.78	17.72	17.78	17.72	18.24	252,500	4,517,960	17.893	10.07	10.03	10.07	10.03	10.33	445,970	10.131	-1.77%
2019-11-29	0	18.10	18.10	18.12	17.40	18.12	586,500	10,447,550	17.813	10.25	10.25	10.26	9.852	10.26	1,035,886	10.086	2.84%
2019-11-28	0	17.60	17.60	17.64	17.56	17.98	772,000	13,748,430	17.809	9.965	9.965	9.987	9.942	10.18	1,363,519	10.083	-2.65%
2019-11-27	0	18.08	18.06	18.08	18.06	18.44	658,500	11,934,490	18.124	10.24	10.23	10.24	10.23	10.44	1,163,054	10.261	-1.74%
2019-11-26	0	18.40	18.28	18.40	18.12	18.66	631,400	11,611,026	18.389	10.42	10.35	10.42	10.26	10.56	1,115,189	10.412	0.44%
2019-11-25	0	18.32	18.30	18.32	18.22	18.76	544,284	10,054,925	18.474	10.37	10.36	10.37	10.32	10.62	961,323	10.459	-1.61%
2019-11-22	0	18.62	18.62	18.66	18.18	18.68	279,000	5,145,540	18.443	10.54	10.54	10.56	10.29	10.58	492,774	10.442	-0.32%
2019-11-21	0	18.68	18.64	18.68	18.46	18.90	324,000	6,040,280	18.643	10.58	10.55	10.58	10.45	10.70	572,254	10.555	-0.32%
2019-11-20	0	18.74	18.72	18.74	18.24	18.76	529,000	9,860,405	18.640	10.61	10.60	10.61	10.33	10.62	934,329	10.553	1.30%
2019-11-19	0	18.50	18.48	18.50	18.14	18.56	400,500	7,384,080	18.437	10.47	10.46	10.47	10.27	10.51	707,370	10.439	1.54%
2019-11-18	0	18.22	18.08	18.22	18.00	18.30	416,500	7,553,790	18.136	10.32	10.24	10.32	10.19	10.36	735,629	10.268	0.89%
2019-11-15	0	18.06	18.06	18.08	18.04	18.28	432,500	7,841,560	18.131	10.23	10.23	10.24	10.21	10.35	763,889	10.265	-0.33%
2019-11-14	0	18.12	18.10	18.12	18.00	18.52	594,000	10,779,100	18.147	10.26	10.25	10.26	10.19	10.49	1,049,133	10.274	-1.84%
2019-11-13	0	18.46	18.38	18.46	18.36	18.76	444,500	8,229,520	18.514	10.45	10.41	10.45	10.40	10.62	785,083	10.482	-2.12%
2019-11-12	0	18.86	18.78	18.88	18.66	19.16	556,425	10,488,858	18.850	10.68	10.63	10.69	10.56	10.85	982,767	10.673	-0.32%
2019-11-11	0	18.92	18.84	18.92	18.78	19.42	1,340,500	25,571,280	19.076	10.71	10.67	10.71	10.63	11.00	2,367,613	10.800	1.18%
2019-11-08	0	18.70	18.68	18.70	18.62	19.34	728,000	13,678,250	18.789	10.59	10.58	10.59	10.54	10.95	1,285,806	10.638	-2.91%
2019-11-07	0	19.26	19.22	19.26	18.56	19.36	1,893,000	36,253,490	19.151	10.90	10.88	10.90	10.51	10.96	3,343,448	10.843	3.77%
2019-11-06	0	18.56	18.56	18.58	18.34	18.64	354,000	6,557,170	18.523	10.51	10.51	10.52	10.38	10.55	625,241	10.487	0.76%
2019-11-05	0	18.42	18.42	18.44	18.32	18.76	671,500	12,463,200	18.560	10.43	10.43	10.44	10.37	10.62	1,186,014	10.508	-0.11%
2019-11-04	0	18.44	18.44	18.46	18.26	18.70	656,500	12,147,770	18.504	10.44	10.44	10.45	10.34	10.59	1,159,521	10.477	1.99%
2019-11-01	0	18.08	18.08	18.10	17.84	18.18	265,500	4,787,816	18.033	10.24	10.24	10.25	10.10	10.29	468,930	10.210	0.78%
2019-10-31	0	17.94	17.94	17.98	17.94	18.14	465,500	8,399,198	18.043	10.16	10.16	10.18	10.16	10.27	822,174	10.216	-0.88%
2019-10-30	0	18.10	18.06	18.10	18.02	18.32	655,400	11,859,104	18.095	10.25	10.23	10.25	10.20	10.37	1,157,578	10.245	-1.31%
2019-10-29	0	18.34	18.20	18.34	18.16	18.62	451,500	8,265,530	18.307	10.38	10.30	10.38	10.28	10.54	797,447	10.365	0.22%
2019-10-28	0	18.30	18.30	18.40	18.22	18.56	292,500	5,377,912	18.386	10.36	10.36	10.42	10.32	10.51	516,618	10.410	0.22%
2019-10-25	0	18.26	18.26	18.32	18.04	18.48	501,000	9,136,860	18.237	10.34	10.34	10.37	10.21	10.46	884,874	10.326	-0.11%
2019-10-24	0	18.28	18.26	18.28	18.08	18.54	374,500	6,829,485	18.236	10.35	10.34	10.35	10.24	10.50	661,448	10.325	0.33%
2019-10-23	0	18.22	18.22	18.24	18.20	18.78	369,000	6,743,630	18.275	10.32	10.32	10.33	10.30	10.63	651,734	10.347	-1.73%
2019-10-22	0	18.54	18.52	18.56	18.42	18.86	331,900	6,152,365	18.537	10.50	10.49	10.51	10.43	10.68	586,207	10.495	-0.96%
2019-10-21	0	18.72	18.68	18.72	18.60	19.04	393,000	7,370,635	18.755	10.60	10.58	10.60	10.53	10.78	694,123	10.619	-0.95%
2019-10-18	0	18.90	18.90	18.92	18.88	19.22	521,284	9,919,153	19.028	10.70	10.70	10.71	10.69	10.88	920,700	10.773	-0.21%
2019-10-17	0	18.94	18.92	18.94	18.74	19.30	337,300	6,420,170	19.034	10.72	10.71	10.72	10.61	10.93	595,745	10.777	-0.42%
2019-10-16	0	19.02	19.00	19.06	18.96	19.38	345,500	6,615,035	19.146	10.77	10.76	10.79	10.73	10.97	610,228	10.840	-0.11%
2019-10-15	0	19.04	19.04	19.06	18.80	19.10	622,500	11,833,535	19.010	10.78	10.78	10.79	10.64	10.81	1,099,470	10.763	0.42%
2019-10-14	0	18.96	18.94	18.96	18.72	18.98	541,500	10,246,167	18.922	10.73	10.72	10.73	10.60	10.75	956,406	10.713	2.49%
2019-10-11	0	18.50	18.44	18.50	18.16	18.66	615,500	11,387,035	18.501	10.47	10.44	10.47	10.28	10.56	1,087,106	10.475	1.87%
2019-10-10	0	18.16	18.16	18.18	17.80	18.26	604,000	10,920,844	18.081	10.28	10.28	10.29	10.08	10.34	1,066,795	10.237	1.45%
2019-10-09	0	17.90	17.88	17.92	17.72	18.14	1,253,500	22,509,774	17.958	10.13	10.12	10.15	10.03	10.27	2,213,952	10.167	0.22%
2019-10-08	0	17.86	17.86	17.88	17.72	18.48	1,009,502	18,249,261	18.078	10.11	10.11	10.12	10.03	10.46	1,782,999	10.235	-1.98%
2019-10-04	0	18.22	18.20	18.24	18.06	18.48	540,455	9,872,961	18.268	10.32	10.30	10.33	10.23	10.46	954,561	10.343	0.11%
2019-10-03	0	18.20	18.18	18.20	18.04	18.44	551,000	10,007,980	18.163	10.30	10.29	10.30	10.21	10.44	973,185	10.284	-0.76%
2019-10-02	0	18.34	18.30	18.34	18.14	18.46	415,000	7,597,735	18.308	10.38	10.36	10.38	10.27	10.45	732,980	10.366	0.55%
2019-09-30	0	18.24	18.20	18.26	18.04	18.34	728,500	13,229,672	18.160	10.33	10.30	10.34	10.21	10.38	1,286,689	10.282	-0.76%
2019-09-27	0	18.38	18.38	18.42	18.16	18.72	557,000	10,282,870	18.461	10.41	10.41	10.43	10.28	10.60	983,783	10.452	-0.76%
2019-09-26	0	18.52	18.50	18.54	18.40	19.10	994,000	18,471,915	18.583	10.49	10.47	10.50	10.42	10.81	1,755,619	10.522	-2.94%
2019-09-25	0	19.08	19.04	19.08	18.46	19.28	1,364,500	26,019,815	19.069	10.80	10.78	10.80	10.45	10.92	2,410,002	10.797	2.69%
2019-09-24	0	18.58	18.58	18.64	18.46	19.00	476,500	8,944,810	18.772	10.52	10.52	10.55	10.45	10.76	841,602	10.628	-0.43%
2019-09-23	0	18.66	18.66	18.70	18.54	18.98	575,500	10,779,530	18.731	10.56	10.56	10.59	10.50	10.75	1,016,458	10.605	-0.43%
2019-09-20	0	18.74	18.72	18.74	18.74	19.26	676,280	12,753,597	18.859	10.61	10.60	10.61	10.61	10.90	1,194,457	10.677	-1.68%
2019-09-19	0	19.06	19.06	19.08	18.82	19.24	493,500	9,408,500	19.065	10.79	10.79	10.80	10.66	10.89	871,628	10.794	-0.31%
2019-09-18	0	19.12	19.10	19.12	18.98	19.62	2,006,687	38,770,126	19.321	10.83	10.81	10.83	10.75	11.11	3,544,244	10.939	2.03%
2019-09-17	0	18.74	18.72	18.76	18.64	19.48	1,465,000	27,918,565	19.057	10.61	10.60	10.62	10.55	11.03	2,587,507	10.790	-0.95%
2019-09-16	0	18.92	18.88	18.92	18.78	19.26	671,069	12,695,452	18.918	10.71	10.69	10.71	10.63	10.90	1,185,253	10.711	-2.27%
2019-09-13	0	19.36	19.34	19.36	19.16	19.66	590,500	11,475,030	19.433	10.96	10.95	10.96	10.85	11.13	1,042,951	11.002	0.83%
2019-09-12	0	19.20	19.10	19.20	18.42	19.24	1,036,000	19,552,470	18.873	10.87	10.81	10.87	10.43	10.89	1,829,800	10.686	2.13%
2019-09-11	0	18.80	18.78	18.80	18.08	18.90	1,726,500	31,800,040	18.419	10.64	10.63	10.64	10.24	10.70	3,049,373	10.428	-0.11%
2019-09-10	0	18.82	18.70	18.82	18.54	19.20	748,500	14,037,730	18.755	10.66	10.59	10.66	10.50	10.87	1,322,013	10.618	-0.37%
2019-09-09	0	19.04	19.04	19.10	18.96	19.58	560,592	10,701,510	19.090	10.70	10.70	10.73	10.65	11.00	997,989	10.723	-1.55%
2019-09-06	0	19.34	19.34	19.38	19.24	19.90	800,500	15,653,100	19.554	10.86	10.86	10.89	10.81	11.18	1,425,083	10.984	-0.62%
2019-09-05	0	19.46	19.42	19.46	19.06	20.15	1,496,000	29,262,015	19.560	10.93	10.91	10.93	10.71	11.32	2,663,241	10.987	1.46%
2019-09-04	0	19.18	19.14	19.18	18.82	19.34	994,000	19,014,650	19.129	10.77	10.75	10.77	10.57	10.86	1,769,560	10.745	2.90%
2019-09-03	0	18.64	18.60	18.64	18.46	19.64	1,224,500	23,123,040	18.884	10.47	10.45	10.47	10.37	11.03	2,179,906	10.607	-3.32%
2019-09-02	0	19.28	19.26	19.28	19.10	20.40	1,048,000	20,408,176	19.474	10.83	10.82	10.83	10.73	11.46	1,865,693	10.939	-4.08%
2019-08-30	0	20.10	20.05	20.15	19.74	20.95	2,360,492	48,100,363	20.377	11.29	11.26	11.32	11.09	11.77	4,202,246	11.446	1.82%
2019-08-29	0	19.74	19.74	19.76	19.26	21.60	3,590,200	72,661,569	20.239	11.09	11.09	11.10	10.82	12.13	6,391,423	11.369	-9.03%
2019-08-28	0	21.70	21.70	21.80	20.20	22.10	2,770,590	58,799,271	21.223	12.19	12.19	12.25	11.35	12.41	4,932,319	11.921	7.43%
2019-08-27	0	20.20	20.20	20.45	19.08	20.55	1,557,080	31,221,466	20.051	11.35	11.35	11.49	10.72	11.54	2,771,978	11.263	5.43%
2019-08-26	0	19.16	19.12	19.16	18.80	19.30	740,500	14,068,345	18.998	10.76	10.74	10.76	10.56	10.84	1,318,269	10.672	-3.13%
2019-08-23	0	19.78	19.70	19.80	19.38	20.00	465,900	9,181,610	19.707	11.11	11.07	11.12	10.89	11.23	829,415	11.070	-0.10%
2019-08-22	0	19.80	19.70	19.80	19.70	20.05	595,500	11,780,725	19.783	11.12	11.07	11.12	11.07	11.26	1,060,134	11.112	-0.90%
2019-08-21	0	19.98	19.94	19.98	19.70	20.25	687,701	13,711,897	19.939	11.22	11.20	11.22	11.07	11.37	1,224,274	11.200	-0.84%
2019-08-20	0	20.15	20.10	20.15	19.96	20.60	591,000	11,911,431	20.155	11.32	11.29	11.32	11.21	11.57	1,052,123	11.321	-1.47%
2019-08-19	0	20.45	20.40	20.45	19.76	20.50	1,172,500	23,682,080	20.198	11.49	11.46	11.49	11.10	11.52	2,087,333	11.346	3.49%
2019-08-16	0	19.76	19.66	19.76	19.44	20.20	801,000	15,800,935	19.727	11.10	11.04	11.10	10.92	11.35	1,425,973	11.081	-1.69%
2019-08-15	0	20.10	20.05	20.10	19.70	20.35	1,077,500	21,556,337	20.006	11.29	11.26	11.29	11.07	11.43	1,918,210	11.238	-3.60%
2019-08-14	0	20.85	20.80	20.85	19.34	21.10	1,902,500	38,375,120	20.171	11.71	11.68	11.71	10.86	11.85	3,386,909	11.330	9.16%
2019-08-13	0	19.10	19.06	19.10	18.72	19.40	1,842,527	35,178,650	19.093	10.73	10.71	10.73	10.52	10.90	3,280,143	10.725	3.35%
2019-08-12	0	18.48	18.48	18.50	18.28	18.86	634,000	11,760,089	18.549	10.38	10.38	10.39	10.27	10.59	1,128,673	10.419	1.65%
2019-08-09	0	18.18	18.12	18.18	17.82	18.48	454,500	8,233,090	18.115	10.21	10.18	10.21	10.01	10.38	809,120	10.175	-0.55%
2019-08-08	0	18.28	18.28	18.30	17.60	18.32	602,000	10,877,680	18.069	10.27	10.27	10.28	9.886	10.29	1,071,705	10.150	4.94%
2019-08-07	0	17.42	17.42	17.54	17.14	17.76	593,750	10,298,285	17.345	9.785	9.785	9.853	9.628	9.976	1,057,018	9.7428	1.75%
2019-08-06	0	17.12	17.12	17.14	16.50	17.26	831,500	14,060,250	16.910	9.617	9.617	9.628	9.268	9.695	1,480,271	9.4984	-0.58%
2019-08-05	0	17.22	17.20	17.22	17.18	18.42	774,000	13,587,140	17.554	9.673	9.662	9.673	9.650	10.35	1,377,907	9.8607	-6.82%
2019-08-02	0	18.48	18.48	18.52	18.40	18.78	745,984	13,798,085	18.497	10.38	10.38	10.40	10.34	10.55	1,328,032	10.390	-3.35%
2019-08-01	0	19.12	19.10	19.12	19.10	19.80	614,000	11,861,090	19.318	10.74	10.73	10.74	10.73	11.12	1,093,068	10.851	-2.85%
2019-07-31	0	19.68	19.66	19.70	19.50	19.88	406,158	7,994,765	19.684	11.05	11.04	11.07	10.95	11.17	723,059	11.057	-1.11%
2019-07-30	0	19.90	19.90	19.96	19.28	20.00	748,499	14,752,645	19.710	11.18	11.18	11.21	10.83	11.23	1,332,509	11.071	3.11%
2019-07-29	0	19.30	19.30	19.32	19.20	19.80	325,000	6,304,520	19.399	10.84	10.84	10.85	10.79	11.12	578,578	10.897	-1.53%
2019-07-26	0	19.60	19.60	19.64	19.20	19.72	490,500	9,576,070	19.523	11.01	11.01	11.03	10.79	11.08	873,208	10.967	-1.01%
2019-07-25	0	19.80	19.80	19.84	19.26	19.84	687,000	13,488,040	19.633	11.12	11.12	11.14	10.82	11.14	1,223,026	11.028	2.38%
2019-07-24	0	19.34	19.32	19.36	18.98	19.44	490,000	9,437,220	19.260	10.86	10.85	10.87	10.66	10.92	872,318	10.819	1.79%
2019-07-23	0	19.00	19.00	19.08	18.80	19.16	465,504	8,830,086	18.969	10.67	10.67	10.72	10.56	10.76	828,710	10.655	-0.42%
2019-07-22	0	19.08	19.08	19.18	18.60	19.76	724,000	13,885,750	19.179	10.72	10.72	10.77	10.45	11.10	1,288,895	10.773	-0.31%
2019-07-19	0	19.14	19.06	19.14	18.84	19.26	336,450	6,399,584	19.021	10.75	10.71	10.75	10.58	10.82	598,962	10.684	0.42%
2019-07-18	0	19.06	19.04	19.10	18.64	19.24	455,000	8,650,720	19.013	10.71	10.70	10.73	10.47	10.81	810,010	10.680	-0.94%
2019-07-17	0	19.24	19.20	19.24	18.84	19.30	414,950	7,919,934	19.087	10.81	10.79	10.81	10.58	10.84	738,711	10.721	1.69%
2019-07-16	0	18.92	18.90	18.92	18.82	19.62	800,061	15,334,433	19.167	10.63	10.62	10.63	10.57	11.02	1,424,302	10.766	-3.76%
2019-07-15	0	19.66	19.64	19.70	19.50	20.00	512,000	10,086,300	19.700	11.04	11.03	11.07	10.95	11.23	911,484	11.066	-1.21%
2019-07-12	0	19.90	19.90	19.92	19.62	20.00	507,500	10,049,990	19.803	11.18	11.18	11.19	11.02	11.23	903,473	11.124	0.30%
2019-07-11	0	19.84	19.80	19.84	19.60	20.40	937,000	18,767,687	20.030	11.14	11.12	11.14	11.01	11.46	1,668,086	11.251	1.12%
2019-07-10	0	19.62	19.50	19.62	19.18	19.64	414,500	8,074,650	19.481	11.02	10.95	11.02	10.77	11.03	737,910	10.943	1.98%
2019-07-09	0	19.24	19.22	19.24	18.46	19.26	651,000	12,229,635	18.786	10.81	10.80	10.81	10.37	10.82	1,158,937	10.552	1.37%
2019-07-08	0	18.98	18.98	19.06	18.94	19.30	561,000	10,700,155	19.073	10.66	10.66	10.71	10.64	10.84	998,715	10.714	-2.87%
2019-07-05	0	19.54	19.50	19.54	19.36	19.64	484,500	9,432,874	19.469	10.98	10.95	10.98	10.87	11.03	862,527	10.936	-1.01%
2019-07-04	0	19.74	19.74	19.80	19.60	19.90	494,500	9,758,720	19.735	11.09	11.09	11.12	11.01	11.18	880,329	11.085	0.20%
2019-07-03	0	19.70	19.70	19.72	19.50	19.88	464,500	9,116,325	19.626	11.07	11.07	11.08	10.95	11.17	826,922	11.024	-0.30%
2019-07-02	0	19.76	19.68	19.76	19.42	20.05	1,030,976	20,308,650	19.699	11.10	11.05	11.10	10.91	11.26	1,835,386	11.065	2.49%
2019-06-28	0	19.28	19.28	19.32	19.16	19.58	569,305	11,029,470	19.374	10.83	10.83	10.85	10.76	11.00	1,013,500	10.883	0.52%
2019-06-27	0	19.18	19.18	19.24	19.02	19.60	515,042	9,907,980	19.237	10.77	10.77	10.81	10.68	11.01	916,899	10.806	0.52%
2019-06-26	0	19.08	19.02	19.08	18.68	19.28	233,500	4,434,530	18.992	10.72	10.68	10.72	10.49	10.83	415,686	10.668	-0.83%
2019-06-25	0	19.24	19.22	19.34	19.08	19.50	287,500	5,542,280	19.278	10.81	10.80	10.86	10.72	10.95	511,819	10.829	-0.72%
2019-06-24	0	19.38	19.36	19.38	19.00	19.42	714,132	13,699,565	19.184	10.89	10.87	10.89	10.67	10.91	1,271,327	10.776	2.22%
2019-06-21	0	18.96	18.96	18.98	18.92	20.00	1,626,928	31,292,137	19.234	10.65	10.65	10.66	10.63	11.23	2,896,325	10.804	-5.11%
2019-06-20	0	19.98	19.90	19.98	19.28	20.05	958,922	19,056,093	19.872	11.22	11.18	11.22	10.83	11.26	1,707,113	11.163	3.74%
2019-06-19	0	19.26	19.26	19.32	19.26	20.10	596,156	11,738,132	19.690	10.82	10.82	10.85	10.82	11.29	1,061,302	11.060	1.37%
2019-06-18	0	19.00	19.00	19.02	18.94	19.24	155,867	2,971,809	19.066	10.67	10.67	10.68	10.64	10.81	277,481	10.710	-0.21%
2019-06-17	0	19.04	19.04	19.14	18.70	19.38	353,459	6,764,081	19.137	10.70	10.70	10.75	10.50	10.89	629,242	10.750	1.06%
2019-06-14	0	18.84	18.78	18.84	18.66	19.62	995,955	18,889,498	18.966	10.58	10.55	10.58	10.48	11.02	1,773,040	10.654	-3.19%
2019-06-13	0	19.46	19.46	19.48	18.80	19.60	605,000	11,688,164	19.319	10.93	10.93	10.94	10.56	11.01	1,077,046	10.852	2.21%
2019-06-12	0	19.04	18.92	19.04	18.92	19.60	750,087	14,369,974	19.158	10.70	10.63	10.70	10.63	11.01	1,335,336	10.761	-3.74%
2019-06-11	0	19.78	19.78	19.88	19.40	19.98	712,765	14,070,180	19.740	11.11	11.11	11.17	10.90	11.22	1,268,894	11.089	0.66%
2019-06-10	0	19.80	19.78	19.80	19.66	20.00	635,628	12,605,967	19.832	11.04	11.03	11.04	10.96	11.15	1,140,209	11.056	2.48%
2019-06-06	0	19.32	19.32	19.50	19.02	19.84	853,216	16,651,799	19.517	10.77	10.77	10.87	10.60	11.06	1,530,525	10.880	-2.13%
2019-06-05	0	19.74	19.70	19.80	19.46	20.25	632,151	12,586,783	19.911	11.00	10.98	11.04	10.85	11.29	1,133,972	11.100	2.28%
2019-06-04	0	19.30	19.26	19.30	19.26	20.35	900,529	17,634,694	19.583	10.76	10.74	10.76	10.74	11.34	1,615,397	10.917	-4.46%
2019-06-03	0	20.20	20.20	20.25	19.90	20.80	613,690	12,425,434	20.247	11.26	11.26	11.29	11.09	11.60	1,100,856	11.287	-2.18%
2019-05-31	0	20.65	20.55	20.65	20.40	21.20	1,011,100	21,043,647	20.813	11.51	11.46	11.51	11.37	11.82	1,813,743	11.602	-0.72%
2019-05-30	0	20.80	20.80	20.85	20.40	21.05	705,360	14,549,912	20.628	11.60	11.60	11.62	11.37	11.73	1,265,297	11.499	0.48%
2019-05-29	0	20.70	20.70	20.90	19.80	21.05	1,393,981	28,784,135	20.649	11.54	11.54	11.65	11.04	11.73	2,500,567	11.511	3.50%
2019-05-28	0	20.00	20.00	20.05	19.66	20.55	643,500	12,986,605	20.181	11.15	11.15	11.18	10.96	11.46	1,154,330	11.250	0.91%
2019-05-27	0	19.82	19.82	19.84	19.52	19.96	375,030	7,400,441	19.733	11.05	11.05	11.06	10.88	11.13	672,740	11.000	-1.39%
2019-05-24	0	20.10	20.00	20.10	19.60	20.35	650,000	12,997,007	19.995	11.21	11.15	11.21	10.93	11.34	1,165,990	11.147	2.24%
2019-05-23	0	19.66	19.66	19.68	19.60	20.35	934,437	18,630,541	19.938	10.96	10.96	10.97	10.93	11.34	1,676,222	11.115	-2.91%
2019-05-22	0	20.25	20.15	20.25	20.05	20.85	954,815	19,308,403	20.222	11.29	11.23	11.29	11.18	11.62	1,712,777	11.273	0.75%
2019-05-21	0	20.10	20.05	20.20	20.00	20.75	841,150	17,054,323	20.275	11.21	11.18	11.26	11.15	11.57	1,508,881	11.303	-1.71%
2019-05-20	0	20.45	20.35	20.45	20.10	21.50	1,180,041	24,212,382	20.518	11.40	11.34	11.40	11.21	11.99	2,116,794	11.438	-5.10%
2019-05-17	0	21.55	21.50	21.55	21.30	22.25	982,563	21,353,130	21.732	12.01	11.99	12.01	11.87	12.40	1,762,552	12.115	-1.60%
2019-05-16	0	21.90	21.90	22.05	21.85	22.75	1,088,727	24,278,703	22.300	12.21	12.21	12.29	12.18	12.68	1,952,992	12.432	-1.57%
2019-05-15	0	22.25	22.15	22.25	20.90	22.40	1,137,558	25,094,490	22.060	12.40	12.35	12.40	11.65	12.49	2,040,587	12.298	5.45%
2019-05-14	0	21.10	21.05	21.10	20.60	21.50	1,547,280	32,717,938	21.146	11.76	11.73	11.76	11.48	11.99	2,775,559	11.788	-3.65%
2019-05-10	0	21.90	21.85	21.90	21.20	22.40	1,520,880	33,195,255	21.826	12.21	12.18	12.21	11.82	12.49	2,728,202	12.167	2.10%
2019-05-09	0	21.45	21.20	21.45	21.25	22.75	1,354,395	29,363,610	21.680	11.96	11.82	11.96	11.85	12.68	2,429,556	12.086	-4.67%
2019-05-08	0	22.50	22.35	22.50	21.90	22.90	727,575	16,358,227	22.483	12.54	12.46	12.54	12.21	12.77	1,305,147	12.534	0.00%
2019-05-07	0	22.50	22.45	22.60	21.90	23.20	1,262,546	28,518,933	22.588	12.54	12.52	12.60	12.21	12.93	2,264,794	12.592	2.27%
2019-05-06	0	22.00	21.90	22.05	21.80	22.40	1,300,500	28,579,212	21.976	12.26	12.21	12.29	12.15	12.49	2,332,877	12.251	-6.18%
2019-05-03	0	23.45	23.25	23.45	23.10	23.75	658,313	15,425,949	23.433	13.07	12.96	13.07	12.88	13.24	1,180,902	13.063	0.00%
2019-05-02	0	23.45	23.30	23.50	22.50	23.50	930,282	21,650,927	23.274	13.07	12.99	13.10	12.54	13.10	1,668,769	12.974	2.40%
2019-04-30	0	22.90	22.70	22.90	22.20	23.00	418,529	9,487,437	22.669	12.77	12.65	12.77	12.38	12.82	750,770	12.637	0.00%
2019-04-29	0	22.90	22.80	22.90	22.15	23.00	537,456	12,207,635	22.714	12.77	12.71	12.77	12.35	12.82	964,105	12.662	2.69%
2019-04-26	0	22.30	22.25	22.30	21.95	22.75	1,004,687	22,458,882	22.354	12.43	12.40	12.43	12.24	12.68	1,802,239	12.462	1.59%
2019-04-25	0	21.95	21.90	21.95	21.90	23.35	1,009,465	22,652,499	22.440	12.24	12.21	12.24	12.21	13.02	1,810,810	12.510	-6.40%
2019-04-24	0	23.45	23.35	23.45	22.80	23.95	1,174,332	27,346,563	23.287	13.07	13.02	13.07	12.71	13.35	2,106,553	12.982	-0.21%
2019-04-23	0	23.50	23.45	23.50	23.10	24.45	1,470,794	34,845,202	23.691	13.10	13.07	13.10	12.88	13.63	2,638,356	13.207	-2.29%
2019-04-18	0	24.05	23.90	24.05	23.60	24.50	1,026,590	24,614,310	23.977	13.41	13.32	13.41	13.16	13.66	1,841,529	13.366	-1.03%
2019-04-17	0	24.30	24.30	24.35	22.90	24.50	3,048,250	73,357,412	24.065	13.55	13.55	13.57	12.77	13.66	5,468,046	13.416	3.85%
2019-04-16	0	23.40	23.35	23.40	22.70	23.65	2,056,377	47,415,059	23.058	13.04	13.02	13.04	12.65	13.18	3,688,793	12.854	-0.85%
2019-04-15	0	23.60	23.45	23.60	22.55	24.00	3,230,500	75,708,925	23.436	13.16	13.07	13.16	12.57	13.38	5,794,971	13.065	5.36%
2019-04-12	0	22.40	22.35	22.40	22.00	22.65	2,026,765	45,455,033	22.427	12.49	12.46	12.49	12.26	12.63	3,635,674	12.503	0.67%
2019-04-11	0	22.25	22.15	22.25	22.10	23.25	1,981,080	44,803,959	22.616	12.40	12.35	12.40	12.32	12.96	3,553,723	12.608	-2.63%
2019-04-10	0	22.85	22.80	22.85	22.25	23.10	2,088,020	47,650,505	22.821	12.74	12.71	12.74	12.40	12.88	3,745,555	12.722	-0.44%
2019-04-09	0	22.95	22.90	22.95	22.60	23.70	3,100,709	71,605,253	23.093	12.79	12.77	12.79	12.60	13.21	5,562,148	12.874	0.00%
2019-04-08	0	22.95	22.90	22.95	21.85	23.00	3,820,925	86,447,281	22.625	12.79	12.77	12.79	12.18	12.82	6,854,094	12.613	6.99%
2019-04-04	0	21.45	21.35	21.45	20.80	21.70	1,931,307	40,891,228	21.173	11.96	11.90	11.96	11.60	12.10	3,464,439	11.803	1.42%
2019-04-03	0	21.15	21.10	21.15	20.95	21.50	1,605,993	33,926,052	21.125	11.79	11.76	11.79	11.68	11.99	2,880,880	11.776	-0.24%
2019-04-02	0	21.20	21.15	21.20	20.60	21.40	2,406,446	50,514,710	20.991	11.82	11.79	11.82	11.48	11.93	4,316,758	11.702	1.68%
2019-04-01	0	20.85	20.80	20.85	19.82	20.90	4,160,500	85,103,395	20.455	11.62	11.60	11.62	11.05	11.65	7,463,234	11.403	5.73%
2019-03-29	0	19.72	19.66	19.72	18.46	19.80	3,042,717	59,489,092	19.551	10.99	10.96	10.99	10.29	11.04	5,458,120	10.899	7.88%
2019-03-28	0	18.28	18.26	18.28	18.00	19.00	1,922,603	35,073,719	18.243	10.19	10.18	10.19	10.03	10.59	3,448,825	10.170	-3.08%
2019-03-27	0	18.86	18.84	18.86	18.78	20.70	3,931,430	78,095,021	19.864	10.51	10.50	10.51	10.47	11.54	7,052,322	11.074	-1.77%
2019-03-26	0	19.20	19.12	19.20	18.66	19.38	887,148	16,821,636	18.962	10.70	10.66	10.70	10.40	10.80	1,591,394	10.570	-0.93%
2019-03-25	0	19.38	19.30	19.38	18.26	19.48	1,449,000	27,191,130	18.765	10.80	10.76	10.80	10.18	10.86	2,599,261	10.461	3.75%
2019-03-22	0	18.68	18.64	18.68	18.30	18.92	713,500	13,282,090	18.615	10.41	10.39	10.41	10.20	10.55	1,279,899	10.377	2.08%
2019-03-21	0	18.30	18.20	18.30	17.82	18.30	529,188	9,642,377	18.221	10.20	10.15	10.20	9.934	10.20	949,274	10.158	1.67%
2019-03-20	0	18.00	17.98	18.00	17.74	18.20	325,038	5,854,146	18.011	10.03	10.02	10.03	9.889	10.15	583,063	10.040	0.00%
2019-03-19	0	18.00	17.90	18.00	17.96	18.46	614,617	11,191,759	18.209	10.03	9.979	10.03	10.01	10.29	1,102,519	10.151	-1.42%
2019-03-18	0	18.26	18.24	18.26	17.70	18.50	595,353	10,847,822	18.221	10.18	10.17	10.18	9.867	10.31	1,067,963	10.157	2.93%
2019-03-15	0	17.74	17.64	17.74	17.50	17.78	347,162	6,122,447	17.636	9.889	9.834	9.889	9.756	9.912	622,750	9.8313	-0.22%
2019-03-14	0	17.78	17.60	17.78	17.30	17.84	392,757	6,917,293	17.612	9.912	9.811	9.912	9.644	9.945	704,540	9.8182	0.91%
2019-03-13	0	17.62	17.52	17.62	17.24	17.88	541,965	9,517,720	17.562	9.823	9.767	9.823	9.611	9.967	972,194	9.7899	0.46%
2019-03-12	0	17.54	17.54	17.66	17.46	18.48	1,012,943	18,188,913	17.957	9.778	9.778	9.845	9.733	10.30	1,817,049	10.010	-1.57%
2019-03-11	0	17.82	17.82	17.86	17.20	17.88	615,800	10,863,936	17.642	9.934	9.934	9.956	9.588	9.967	1,104,641	9.8348	3.48%
2019-03-08	0	17.22	17.22	17.28	17.12	18.32	1,229,529	21,726,462	17.671	9.600	9.600	9.633	9.544	10.21	2,205,567	9.8507	-2.60%
2019-03-07	0	17.68	17.62	17.68	17.50	17.92	591,203	10,429,248	17.641	9.856	9.823	9.856	9.756	9.990	1,060,518	9.8341	0.11%
2019-03-06	0	17.66	17.54	17.66	17.08	17.90	774,141	13,529,590	17.477	9.845	9.778	9.845	9.522	9.979	1,388,678	9.7428	2.79%
2019-03-05	0	17.18	17.10	17.18	16.92	17.20	568,053	9,701,697	17.079	9.577	9.533	9.577	9.432	9.588	1,018,991	9.5209	0.23%
2019-03-04	0	17.14	17.14	17.18	16.84	17.58	878,000	15,208,540	17.322	9.555	9.555	9.577	9.388	9.800	1,574,984	9.6563	1.78%
2019-03-01	0	16.84	16.82	16.84	16.56	16.86	480,658	8,061,607	16.772	9.388	9.377	9.388	9.232	9.399	862,219	9.3498	0.00%
2019-02-28	0	16.84	16.70	16.88	16.40	16.90	404,743	6,747,572	16.671	9.388	9.310	9.410	9.142	9.421	726,041	9.2937	2.06%
2019-02-27	0	16.50	16.40	16.50	16.30	16.88	328,264	5,451,481	16.607	9.198	9.142	9.198	9.087	9.410	588,850	9.2578	-2.25%
2019-02-26	0	16.88	16.70	16.88	16.42	16.92	429,016	7,171,188	16.715	9.410	9.310	9.410	9.154	9.432	769,582	9.3183	2.80%
2019-02-25	0	16.42	16.42	16.46	16.38	17.20	979,471	16,308,181	16.650	9.154	9.154	9.176	9.131	9.588	1,757,006	9.2818	-0.61%
2019-02-22	0	16.52	16.50	16.52	15.72	16.78	615,000	10,003,480	16.266	9.209	9.198	9.209	8.763	9.354	1,103,206	9.0676	4.29%
2019-02-21	0	15.84	15.80	15.92	15.74	16.18	331,302	5,278,368	15.932	8.830	8.808	8.875	8.775	9.020	594,300	8.8817	-0.63%
2019-02-20	0	15.94	15.92	15.96	15.74	16.12	278,357	4,442,884	15.961	8.886	8.875	8.897	8.775	8.986	499,325	8.8978	1.40%
2019-02-19	0	15.72	15.72	15.74	15.60	15.94	285,000	4,488,300	15.748	8.763	8.763	8.775	8.696	8.886	511,242	8.7792	-2.12%
2019-02-18	0	16.06	16.02	16.06	15.62	16.18	342,516	5,458,710	15.937	8.953	8.931	8.953	8.708	9.020	614,416	8.8844	4.29%
2019-02-15	0	15.40	15.40	15.42	15.40	15.78	612,659	9,504,361	15.513	8.585	8.585	8.596	8.585	8.797	1,099,007	8.6481	-4.11%
2019-02-14	0	16.06	15.96	16.06	15.72	16.16	300,024	4,799,875	15.998	8.953	8.897	8.953	8.763	9.009	538,192	8.9185	0.37%
2019-02-13	0	16.00	15.94	16.00	15.70	16.38	441,135	7,089,580	16.071	8.919	8.886	8.919	8.752	9.131	791,322	8.9592	1.91%
2019-02-12	0	15.70	15.70	15.72	15.32	16.26	320,850	5,078,678	15.829	8.752	8.752	8.763	8.540	9.064	575,551	8.8240	-1.88%
2019-02-11	0	16.00	15.98	16.00	15.04	16.04	950,000	14,986,730	15.776	8.919	8.908	8.919	8.384	8.942	1,704,140	8.7943	4.44%
2019-02-08	0	15.32	15.32	15.36	14.64	15.40	312,642	4,708,098	15.059	8.540	8.540	8.563	8.161	8.585	560,827	8.3949	3.65%
2019-02-04	0	14.78	14.78	14.82	14.50	14.88	149,500	2,208,490	14.773	8.239	8.239	8.262	8.083	8.295	268,178	8.2352	0.54%
2019-02-01	0	14.70	14.70	14.72	14.18	14.78	656,173	9,536,743	14.534	8.195	8.195	8.206	7.905	8.239	1,177,064	8.1021	2.94%
2019-01-31	0	14.28	14.28	14.36	14.20	14.64	344,014	4,945,190	14.375	7.961	7.961	8.005	7.916	8.161	617,103	8.0136	0.42%
2019-01-30	0	14.22	14.18	14.22	14.12	14.38	75,500	1,074,000	14.225	7.927	7.905	7.927	7.871	8.016	135,434	7.9300	-1.25%
2019-01-29	0	14.40	14.24	14.40	14.06	14.44	190,500	2,722,060	14.289	8.028	7.938	8.028	7.838	8.050	341,725	7.9656	0.14%
2019-01-28	0	14.38	14.20	14.38	14.06	14.44	280,500	4,005,095	14.278	8.016	7.916	8.016	7.838	8.050	503,170	7.9597	1.41%
2019-01-25	0	14.18	14.12	14.18	14.12	14.48	268,515	3,822,730	14.237	7.905	7.871	7.905	7.871	8.072	481,671	7.9364	-0.84%
2019-01-24	0	14.30	14.22	14.32	14.00	14.44	180,500	2,570,010	14.238	7.972	7.927	7.983	7.805	8.050	323,787	7.9374	-0.56%
2019-01-23	0	14.38	14.36	14.38	13.88	14.46	850,805	12,093,182	14.214	8.016	8.005	8.016	7.738	8.061	1,526,200	7.9237	3.01%
2019-01-22	0	13.96	13.84	13.98	13.66	14.04	485,512	6,703,775	13.808	7.782	7.715	7.793	7.615	7.827	870,927	7.6973	0.29%
2019-01-21	0	13.92	13.80	13.92	13.68	14.18	919,225	12,842,581	13.971	7.760	7.693	7.760	7.626	7.905	1,648,934	7.7884	0.14%
2019-01-18	0	13.90	13.88	13.90	13.64	14.16	497,000	6,903,350	13.890	7.749	7.738	7.749	7.604	7.894	891,534	7.7432	3.42%
2019-01-17	0	13.44	13.42	13.44	13.38	14.12	572,270	7,880,139	13.770	7.492	7.481	7.492	7.459	7.871	1,026,556	7.6763	-3.17%
2019-01-16	0	13.88	13.88	13.94	13.38	14.22	620,880	8,698,102	14.009	7.738	7.738	7.771	7.459	7.927	1,113,754	7.8097	2.06%
2019-01-15	0	13.60	13.54	13.60	13.30	13.60	359,055	4,838,686	13.476	7.582	7.548	7.582	7.414	7.582	644,084	7.5125	1.64%
2019-01-14	0	13.38	13.20	13.38	13.10	13.50	322,464	4,289,034	13.301	7.459	7.359	7.459	7.303	7.526	578,446	7.4148	0.00%
2019-01-11	0	13.38	13.30	13.38	13.16	13.78	376,547	5,069,076	13.462	7.459	7.414	7.459	7.336	7.682	675,462	7.5046	-0.59%
2019-01-10	0	13.46	13.38	13.46	12.96	13.50	771,035	10,327,214	13.394	7.503	7.459	7.503	7.225	7.526	1,383,107	7.4667	3.86%
2019-01-09	0	12.96	12.88	12.96	12.88	13.46	383,933	5,071,714	13.210	7.225	7.180	7.225	7.180	7.503	688,711	7.3641	0.00%
2019-01-08	0	12.96	12.94	12.98	12.08	13.04	484,650	6,153,108	12.696	7.225	7.214	7.236	6.734	7.269	869,380	7.0776	7.28%
2019-01-07	0	12.08	12.06	12.12	12.00	12.36	255,465	3,092,554	12.106	6.734	6.723	6.756	6.690	6.890	458,261	6.7485	2.37%
2019-01-04	0	11.80	11.76	11.80	11.28	12.00	564,201	6,499,873	11.521	6.578	6.556	6.578	6.288	6.690	1,012,081	6.4223	-0.67%
2019-01-03	0	11.88	11.76	11.88	11.58	12.02	324,960	3,832,590	11.794	6.623	6.556	6.623	6.455	6.701	582,923	6.5748	-0.67%
2019-01-02	0	11.96	11.90	11.96	11.80	12.14	304,000	3,617,220	11.899	6.667	6.634	6.667	6.578	6.768	545,325	6.6331	-0.33%
2018-12-31	0	12.00	12.00	12.14	12.00	12.40	271,634	3,317,325	12.213	6.690	6.690	6.768	6.690	6.913	487,266	6.8080	0.00%
2018-12-28	0	12.00	11.88	12.00	11.80	12.16	593,937	7,133,070	12.010	6.690	6.623	6.690	6.578	6.779	1,065,423	6.6951	1.69%
2018-12-27	0	11.80	11.80	11.94	11.80	12.54	769,854	9,336,396	12.128	6.578	6.578	6.656	6.578	6.991	1,380,988	6.7607	-4.84%
2018-12-24	0	12.40	12.32	12.40	12.28	12.50	190,873	2,372,108	12.428	6.913	6.868	6.913	6.846	6.968	342,394	6.9280	1.64%
2018-12-21	0	12.20	12.20	12.26	12.18	12.92	2,086,796	25,989,548	12.454	6.801	6.801	6.835	6.790	7.202	3,743,360	6.9428	-6.01%
2018-12-20	0	12.98	12.90	13.00	12.68	13.02	391,809	5,030,644	12.840	7.236	7.191	7.247	7.069	7.258	702,839	7.1576	-0.76%
2018-12-19	0	13.08	13.02	13.10	13.00	13.28	285,359	3,755,197	13.160	7.292	7.258	7.303	7.247	7.403	511,886	7.3360	-0.46%
2018-12-18	0	13.14	13.04	13.16	12.80	13.16	475,500	6,171,506	12.979	7.325	7.269	7.336	7.136	7.336	852,967	7.2353	0.46%
2018-12-17	0	13.08	13.08	13.14	12.70	13.20	513,796	6,686,284	13.014	7.292	7.292	7.325	7.080	7.359	921,663	7.2546	2.35%
2018-12-14	0	12.78	12.78	12.80	12.66	13.22	832,398	10,678,686	12.829	7.124	7.124	7.136	7.058	7.370	1,493,181	7.1516	-3.47%
2018-12-13	0	13.24	13.24	13.26	13.14	13.36	202,572	2,689,600	13.277	7.381	7.381	7.392	7.325	7.448	363,380	7.4016	0.61%
2018-12-12	0	13.16	13.10	13.16	13.04	13.76	545,430	7,188,665	13.180	7.336	7.303	7.336	7.269	7.671	978,409	7.3473	-1.50%
2018-12-11	0	13.36	13.30	13.36	13.04	13.36	166,142	2,191,907	13.193	7.448	7.414	7.448	7.269	7.448	298,031	7.3546	1.67%
2018-12-10	0	13.14	13.14	13.28	13.02	13.34	182,721	2,410,055	13.190	7.325	7.325	7.403	7.258	7.437	327,771	7.3529	-1.79%
2018-12-07	0	13.38	13.28	13.40	13.28	13.74	315,533	4,230,722	13.408	7.459	7.403	7.470	7.403	7.660	566,013	7.4746	-1.47%
2018-12-06	0	13.58	13.58	13.66	13.50	14.36	490,336	6,735,731	13.737	7.570	7.570	7.615	7.526	8.005	879,580	7.6579	-4.77%
2018-12-05	0	14.26	14.18	14.26	13.96	14.38	160,550	2,288,888	14.257	7.949	7.905	7.949	7.782	8.016	288,000	7.9475	-2.19%
2018-12-04	0	14.58	14.42	14.58	14.18	14.58	542,383	7,861,466	14.494	8.128	8.039	8.128	7.905	8.128	972,944	8.0801	1.25%
2018-12-03	0	14.40	14.38	14.40	14.30	14.60	668,451	9,642,358	14.425	8.028	8.016	8.028	7.972	8.139	1,199,088	8.0414	0.98%
2018-11-30	0	14.26	14.24	14.26	14.18	14.36	203,045	2,897,431	14.270	7.949	7.938	7.949	7.905	8.005	364,228	7.9550	0.42%
2018-11-29	0	14.20	14.20	14.22	13.88	14.42	494,519	7,023,737	14.203	7.916	7.916	7.927	7.738	8.039	887,084	7.9178	0.71%
2018-11-28	0	14.10	13.96	14.10	13.80	14.10	499,889	6,996,962	13.997	7.860	7.782	7.860	7.693	7.860	896,716	7.8029	1.44%
2018-11-27	0	13.90	13.72	13.90	13.70	13.90	328,643	4,530,896	13.787	7.749	7.648	7.749	7.637	7.749	589,530	7.6856	0.87%
2018-11-26	0	13.78	13.78	13.88	13.76	14.02	324,218	4,512,627	13.919	7.682	7.682	7.738	7.671	7.816	581,592	7.7591	-1.01%
2018-11-23	0	13.92	13.84	13.92	13.80	14.20	264,000	3,674,590	13.919	7.760	7.715	7.760	7.693	7.916	473,571	7.7593	-1.69%
2018-11-22	0	14.16	14.14	14.18	14.12	14.32	178,500	2,533,630	14.194	7.894	7.883	7.905	7.871	7.983	320,199	7.9127	-0.98%
2018-11-21	0	14.30	14.22	14.30	14.04	14.36	299,052	4,254,501	14.227	7.972	7.927	7.972	7.827	8.005	536,449	7.9309	0.28%
2018-11-20	0	14.26	14.22	14.26	14.20	14.82	658,215	9,473,953	14.393	7.949	7.927	7.949	7.916	8.262	1,180,727	8.0238	-4.93%
2018-11-19	0	15.00	14.90	15.00	14.56	15.00	991,139	14,747,667	14.880	8.362	8.306	8.362	8.117	8.362	1,777,936	8.2948	2.74%
2018-11-16	0	14.60	14.50	14.60	14.10	14.68	396,719	5,739,746	14.468	8.139	8.083	8.139	7.860	8.184	711,647	8.0654	2.24%
2018-11-15	0	14.28	14.10	14.28	13.70	14.28	544,370	7,694,319	14.134	7.961	7.860	7.961	7.637	7.961	976,508	7.8794	0.00%
2018-11-14	0	14.28	13.98	14.28	13.98	14.64	266,505	3,785,580	14.205	7.961	7.793	7.961	7.793	8.161	478,065	7.9185	2.73%
2018-11-13	0	13.90	13.90	14.08	13.70	14.16	342,521	4,784,459	13.968	7.749	7.749	7.849	7.637	7.894	614,425	7.7869	-0.14%
2018-11-12	0	13.92	13.92	14.16	13.88	14.34	250,500	3,526,130	14.076	7.760	7.760	7.894	7.738	7.994	449,355	7.8471	1.31%
2018-11-09	0	13.74	13.74	13.82	13.28	14.36	262,567	3,675,097	13.997	7.660	7.660	7.704	7.403	8.005	471,001	7.8027	-3.78%
2018-11-08	0	14.28	14.28	14.46	14.20	14.66	312,429	4,506,093	14.423	7.961	7.961	8.061	7.916	8.172	560,445	8.0402	-0.42%
2018-11-07	0	14.34	14.22	14.34	14.14	14.70	216,500	3,114,350	14.385	7.994	7.927	7.994	7.883	8.195	388,364	8.0191	-0.97%
2018-11-06	0	14.48	14.28	14.48	13.98	14.78	101,144	1,442,666	14.264	8.072	7.961	8.072	7.793	8.239	181,435	7.9514	0.42%
2018-11-05	0	14.42	14.18	14.42	13.88	14.46	357,163	5,064,455	14.180	8.039	7.905	8.039	7.738	8.061	640,690	7.9047	-2.57%
2018-11-02	0	14.80	14.64	14.80	14.42	14.88	639,072	9,385,404	14.686	8.250	8.161	8.250	8.039	8.295	1,146,387	8.1869	4.52%
2018-11-01	0	14.16	14.08	14.16	13.72	14.34	380,961	5,391,260	14.152	7.894	7.849	7.894	7.648	7.994	683,380	7.8891	2.16%
2018-10-31	0	13.86	13.64	13.86	13.08	13.86	592,584	8,037,704	13.564	7.726	7.604	7.726	7.292	7.726	1,062,996	7.5614	5.96%
2018-10-30	0	13.08	13.00	13.08	12.84	13.20	253,500	3,307,680	13.048	7.292	7.247	7.292	7.158	7.359	454,736	7.2738	0.15%
2018-10-29	0	13.06	12.92	13.06	12.76	13.36	214,205	2,796,528	13.055	7.281	7.202	7.281	7.113	7.448	384,248	7.2779	-1.80%
2018-10-26	0	13.30	13.26	13.30	13.10	13.68	244,500	3,250,360	13.294	7.414	7.392	7.414	7.303	7.626	438,592	7.4109	-1.34%
2018-10-25	0	13.48	13.46	13.48	13.32	13.92	389,500	5,271,475	13.534	7.515	7.503	7.515	7.425	7.760	698,697	7.5447	-5.87%
2018-10-24	0	14.32	14.06	14.32	13.90	14.32	217,000	3,071,900	14.156	7.983	7.838	7.983	7.749	7.983	389,261	7.8916	0.00%
2018-10-23	0	14.32	14.20	14.32	14.02	14.52	220,000	3,131,860	14.236	7.983	7.916	7.983	7.816	8.094	394,643	7.9359	-2.45%
2018-10-22	0	14.68	14.42	14.68	13.86	14.78	855,500	12,486,005	14.595	8.184	8.039	8.184	7.726	8.239	1,534,623	8.1362	5.61%
2018-10-19	0	13.90	13.74	13.90	13.00	13.90	792,096	10,848,923	13.697	7.749	7.660	7.749	7.247	7.749	1,420,886	7.6353	3.89%
2018-10-18	0	13.38	13.30	13.38	13.00	13.98	477,296	6,347,604	13.299	7.459	7.414	7.459	7.247	7.793	856,188	7.4138	-1.33%
2018-10-16	0	13.56	13.56	13.58	13.30	14.00	276,000	3,754,330	13.603	7.559	7.559	7.570	7.414	7.805	495,097	7.5830	0.59%
2018-10-15	0	13.48	13.40	13.48	13.28	13.64	668,036	9,022,747	13.506	7.515	7.470	7.515	7.403	7.604	1,198,344	7.5293	1.51%
2018-10-12	0	13.28	13.24	13.28	12.80	13.40	862,000	11,383,055	13.205	7.403	7.381	7.403	7.136	7.470	1,546,282	7.3616	3.11%
2018-10-11	0	12.88	12.88	12.92	12.84	13.68	934,500	12,307,160	13.170	7.180	7.180	7.202	7.158	7.626	1,676,335	7.3417	-9.93%
2018-10-10	0	14.30	14.26	14.30	13.90	14.44	578,504	8,179,985	14.140	7.972	7.949	7.972	7.749	8.050	1,037,738	7.8825	2.14%
2018-10-09	0	14.00	13.98	14.00	14.00	14.72	634,126	9,080,279	14.319	7.805	7.793	7.805	7.805	8.206	1,137,515	7.9826	-4.11%
2018-10-08	0	14.60	14.58	14.60	14.40	15.58	389,500	5,805,530	14.905	8.139	8.128	8.139	8.028	8.685	698,697	8.3091	-4.58%
2018-10-05	0	15.30	15.30	15.34	15.20	15.74	402,000	6,185,900	15.388	8.529	8.529	8.552	8.473	8.775	721,120	8.5782	-3.65%
2018-10-04	0	15.88	15.86	15.88	15.64	16.26	140,000	2,225,560	15.897	8.853	8.841	8.853	8.719	9.064	251,136	8.8620	-1.00%
2018-10-03	0	16.04	15.96	16.04	15.92	16.20	184,500	2,953,360	16.007	8.942	8.897	8.942	8.875	9.031	330,962	8.9236	1.13%
2018-10-02	0	15.86	15.82	15.86	15.74	16.18	235,000	3,735,100	15.894	8.841	8.819	8.841	8.775	9.020	421,550	8.8604	-3.17%
2018-09-28	0	16.38	16.32	16.42	16.22	16.68	234,500	3,838,975	16.371	9.131	9.098	9.154	9.042	9.299	420,653	9.1262	-0.49%
2018-09-27	0	16.46	16.44	16.46	15.50	16.50	572,000	9,315,135	16.285	9.176	9.165	9.176	8.641	9.198	1,026,071	9.0784	1.60%
2018-09-26	0	16.20	16.20	16.24	16.20	16.70	278,500	4,539,660	16.300	9.031	9.031	9.053	9.031	9.310	499,582	9.0869	-2.53%
2018-09-24	0	16.62	16.52	16.62	16.10	16.64	352,500	5,795,060	16.440	9.265	9.209	9.265	8.975	9.276	632,325	9.1647	0.48%
2018-09-21	0	16.54	16.50	16.54	16.06	16.56	758,000	12,484,778	16.471	9.220	9.198	9.220	8.953	9.232	1,359,724	9.1818	2.73%
2018-09-20	0	16.10	16.06	16.10	16.04	16.50	324,000	5,227,055	16.133	8.975	8.953	8.975	8.942	9.198	581,201	8.9935	0.75%
2018-09-19	0	15.98	15.96	15.98	15.58	16.48	516,000	8,372,030	16.225	8.908	8.897	8.908	8.685	9.187	925,617	9.0448	1.78%
2018-09-18	0	15.70	15.56	15.70	14.90	15.90	346,700	5,393,842	15.558	8.752	8.674	8.752	8.306	8.864	621,921	8.6729	2.88%
2018-09-17	0	15.26	15.24	15.26	15.26	15.50	166,500	2,556,520	15.355	8.507	8.496	8.507	8.507	8.641	298,673	8.5596	-4.03%
2018-09-14	0	15.90	15.88	15.90	15.70	15.94	425,500	6,732,440	15.822	8.864	8.853	8.864	8.752	8.886	763,275	8.8205	1.40%
2018-09-13	0	15.68	15.58	15.68	15.30	15.80	561,813	8,734,771	15.548	8.741	8.685	8.741	8.529	8.808	1,007,798	8.6672	2.75%
2018-09-12	0	15.26	15.24	15.26	15.14	16.16	605,000	9,338,310	15.435	8.507	8.496	8.507	8.440	9.009	1,085,268	8.6046	-0.91%
2018-09-11	0	15.40	15.38	15.40	15.12	15.70	548,000	8,418,910	15.363	8.585	8.574	8.585	8.429	8.752	983,019	8.5643	-1.91%
2018-09-10	0	15.80	15.78	15.80	15.46	16.58	567,000	8,933,075	15.755	8.752	8.741	8.752	8.564	9.184	1,023,581	8.7273	-4.47%
2018-09-07	0	16.54	16.38	16.54	15.88	16.54	1,037,040	16,875,638	16.273	9.162	9.074	9.162	8.797	9.162	1,872,124	9.0142	3.38%
2018-09-06	0	16.00	15.98	16.00	16.00	16.76	2,039,500	32,982,200	16.172	8.863	8.852	8.863	8.863	9.284	3,681,821	8.9581	-3.50%
2018-09-05	0	16.58	16.50	16.58	16.08	17.18	1,944,500	32,246,110	16.583	9.184	9.140	9.184	8.907	9.517	3,510,322	9.1861	-1.78%
2018-09-04	0	16.88	16.82	16.88	16.64	17.06	1,132,700	19,104,916	16.867	9.350	9.317	9.350	9.218	9.450	2,044,814	9.3431	0.12%
2018-09-03	0	16.86	16.74	16.86	15.92	17.30	2,103,500	34,692,510	16.493	9.339	9.273	9.339	8.819	9.583	3,797,358	9.1360	2.55%
2018-08-31	0	16.44	16.44	16.50	16.12	17.10	3,203,220	52,741,523	16.465	9.107	9.107	9.140	8.929	9.472	5,782,635	9.1207	-8.16%
2018-08-30	0	17.90	17.90	17.92	17.20	19.08	7,719,360	141,228,822	18.295	9.915	9.915	9.927	9.528	10.57	13,935,427	10.135	15.63%
2018-08-29	0	15.48	15.42	15.48	15.12	15.82	699,500	10,757,060	15.378	8.575	8.542	8.575	8.376	8.763	1,262,777	8.5186	-1.65%
2018-08-28	0	15.74	15.72	15.76	14.62	15.88	1,472,500	22,623,460	15.364	8.719	8.708	8.730	8.099	8.797	2,658,241	8.5107	7.66%
2018-08-27	0	14.62	14.62	14.76	14.40	14.92	732,000	10,778,900	14.725	8.099	8.099	8.176	7.977	8.265	1,321,448	8.1569	1.95%
2018-08-24	0	14.34	14.30	14.34	14.04	14.38	229,220	3,259,522	14.220	7.943	7.921	7.943	7.777	7.966	413,801	7.8770	0.56%
2018-08-23	0	14.26	14.24	14.28	14.10	14.40	519,500	7,417,520	14.278	7.899	7.888	7.910	7.811	7.977	937,831	7.9092	-0.14%
2018-08-22	0	14.28	14.24	14.28	13.86	14.42	372,500	5,248,260	14.089	7.910	7.888	7.910	7.678	7.988	672,458	7.8046	0.56%
2018-08-21	0	14.20	14.10	14.20	13.88	14.46	849,700	11,994,794	14.117	7.866	7.811	7.866	7.689	8.010	1,533,927	7.8197	2.01%
2018-08-20	0	13.92	13.90	13.92	13.60	13.96	478,000	6,564,490	13.733	7.711	7.700	7.711	7.534	7.733	862,913	7.6074	1.02%
2018-08-17	0	13.78	13.66	13.78	13.38	14.02	681,500	9,291,200	13.634	7.633	7.567	7.633	7.412	7.766	1,230,283	7.5521	0.15%
2018-08-16	0	13.76	13.34	13.76	13.28	13.80	934,000	12,636,030	13.529	7.622	7.390	7.622	7.356	7.644	1,686,110	7.4942	-1.01%
2018-08-15	0	13.90	13.90	13.98	13.24	14.32	1,590,000	21,655,320	13.620	7.700	7.700	7.744	7.334	7.932	2,870,358	7.5445	-2.39%
2018-08-14	0	14.24	14.24	14.30	13.86	14.90	838,000	11,889,710	14.188	7.888	7.888	7.921	7.678	8.254	1,512,805	7.8594	-3.39%
2018-08-13	0	14.74	14.62	14.86	14.52	14.94	285,000	4,180,300	14.668	8.165	8.099	8.232	8.043	8.276	514,498	8.1250	-2.77%
2018-08-10	0	15.16	15.10	15.16	14.98	15.52	766,780	11,622,745	15.158	8.398	8.364	8.398	8.298	8.597	1,384,235	8.3965	-0.66%
2018-08-09	0	15.26	15.18	15.26	15.00	15.38	470,500	7,152,510	15.202	8.453	8.409	8.453	8.309	8.520	849,373	8.4209	2.42%
2018-08-08	0	14.90	14.88	14.90	14.60	15.08	435,500	6,459,010	14.831	8.254	8.243	8.254	8.087	8.353	786,189	8.2156	2.48%
2018-08-07	0	14.54	14.52	14.54	14.42	14.94	861,000	12,531,570	14.555	8.054	8.043	8.054	7.988	8.276	1,554,326	8.0624	0.97%
2018-08-06	0	14.40	14.40	14.46	14.40	15.22	613,216	9,064,818	14.782	7.977	7.977	8.010	7.977	8.431	1,107,012	8.1885	-1.23%
2018-08-03	0	14.58	14.54	14.58	14.50	15.08	723,750	10,715,480	14.806	8.076	8.054	8.076	8.032	8.353	1,306,555	8.2013	-3.19%
2018-08-02	0	15.06	15.06	15.16	15.00	16.08	1,225,521	18,770,705	15.317	8.342	8.342	8.398	8.309	8.907	2,212,380	8.4844	-6.34%
2018-08-01	0	16.08	16.04	16.08	15.98	16.80	565,500	9,195,560	16.261	8.907	8.885	8.907	8.852	9.306	1,020,873	9.0075	-2.55%
2018-07-31	0	16.50	16.48	16.50	16.28	16.64	512,000	8,409,120	16.424	9.140	9.129	9.140	9.018	9.218	924,291	9.0979	-1.20%
2018-07-30	0	16.70	16.68	16.70	16.60	17.02	154,000	2,573,830	16.713	9.251	9.240	9.251	9.195	9.428	278,010	9.2581	-1.88%
2018-07-27	0	17.02	17.00	17.02	16.86	17.18	456,500	7,766,220	17.013	9.428	9.417	9.428	9.339	9.517	824,100	9.4239	-0.35%
2018-07-26	0	17.08	17.08	17.10	16.80	17.08	608,500	10,323,540	16.966	9.461	9.461	9.472	9.306	9.461	1,098,499	9.3979	0.95%
2018-07-25	0	16.92	16.88	16.92	16.70	17.00	230,704	3,900,973	16.909	9.373	9.350	9.373	9.251	9.417	416,480	9.3665	0.71%
2018-07-24	0	16.80	16.80	16.84	16.54	16.98	477,400	8,004,948	16.768	9.306	9.306	9.328	9.162	9.406	861,830	9.2883	1.82%
2018-07-23	0	16.50	16.44	16.50	16.26	16.54	241,500	3,953,430	16.370	9.140	9.107	9.140	9.007	9.162	435,970	9.0681	1.48%
2018-07-20	0	16.26	16.26	16.34	16.20	16.70	951,500	15,535,330	16.327	9.007	9.007	9.051	8.974	9.251	1,717,702	9.0443	-1.93%
2018-07-19	0	16.58	16.58	16.60	16.50	17.44	1,155,000	19,491,520	16.876	9.184	9.184	9.195	9.140	9.661	2,085,072	9.3481	-4.16%
2018-07-18	0	17.30	17.24	17.30	17.18	17.80	489,500	8,543,910	17.454	9.583	9.550	9.583	9.517	9.860	883,673	9.6686	-0.92%
2018-07-17	0	17.46	17.46	17.56	17.30	17.92	882,000	15,527,170	17.605	9.672	9.672	9.727	9.583	9.927	1,592,236	9.7518	-1.58%
2018-07-16	0	17.74	17.70	17.74	17.28	17.74	408,500	7,150,980	17.506	9.827	9.805	9.827	9.572	9.827	737,447	9.6969	2.54%
2018-07-13	0	17.30	17.30	17.32	17.00	17.48	557,500	9,630,270	17.274	9.583	9.583	9.594	9.417	9.683	1,006,431	9.5687	1.88%
2018-07-12	0	16.98	16.90	16.98	16.60	17.10	476,500	8,052,920	16.900	9.406	9.362	9.406	9.195	9.472	860,205	9.3616	2.91%
2018-07-11	0	16.50	16.46	16.50	16.40	17.28	1,066,500	17,796,620	16.687	9.140	9.118	9.140	9.085	9.572	1,925,306	9.2435	-2.71%
2018-07-10	0	16.96	16.92	16.96	16.90	17.42	747,500	12,771,150	17.085	9.395	9.373	9.395	9.362	9.650	1,349,429	9.4641	-0.24%
2018-07-09	0	17.00	16.96	17.00	16.50	17.16	313,500	5,315,350	16.955	9.417	9.395	9.417	9.140	9.506	565,948	9.3919	3.41%
2018-07-06	0	16.44	16.44	16.46	16.22	16.66	1,324,139	21,747,166	16.424	9.107	9.107	9.118	8.985	9.229	2,390,411	9.0977	1.23%
2018-07-05	0	16.24	16.24	16.26	16.10	17.00	1,504,000	24,837,240	16.514	8.996	8.996	9.007	8.918	9.417	2,715,106	9.1478	-1.69%
2018-07-04	0	16.52	16.52	16.56	16.52	17.00	775,000	12,895,130	16.639	9.151	9.151	9.173	9.151	9.417	1,399,074	9.2169	-0.48%
2018-07-03	0	16.60	16.60	16.64	16.52	17.26	1,201,000	20,131,760	16.763	9.195	9.195	9.218	9.151	9.561	2,168,113	9.2854	-4.27%
2018-06-29	0	17.34	17.34	17.36	16.66	17.38	861,500	14,758,800	17.132	9.605	9.605	9.616	9.229	9.627	1,555,229	9.4898	3.34%
2018-06-28	0	16.78	16.78	16.80	16.60	17.06	832,500	13,990,010	16.805	9.295	9.295	9.306	9.195	9.450	1,502,876	9.3088	0.12%
2018-06-27	0	16.76	16.74	16.76	16.60	17.38	1,283,000	21,597,620	16.834	9.284	9.273	9.284	9.195	9.627	2,316,144	9.3248	-1.41%
2018-06-26	0	17.00	17.00	17.02	16.42	17.34	2,698,529	45,478,708	16.853	9.417	9.417	9.428	9.096	9.605	4,871,538	9.3356	-3.08%
2018-06-25	0	17.54	17.54	17.56	17.42	18.10	818,500	14,412,520	17.609	9.716	9.716	9.727	9.650	10.03	1,477,603	9.7540	-2.66%
2018-06-22	0	18.02	18.00	18.08	17.60	18.14	612,737	11,012,318	17.972	9.982	9.971	10.02	9.749	10.05	1,106,148	9.9556	-0.66%
2018-06-21	0	18.14	18.14	18.16	18.00	18.84	1,048,500	19,263,750	18.373	10.05	10.05	10.06	9.971	10.44	1,892,812	10.177	-2.58%
2018-06-20	0	18.62	18.46	18.62	18.34	18.92	1,231,500	22,854,230	18.558	10.31	10.23	10.31	10.16	10.48	2,223,174	10.280	-0.43%
2018-06-19	0	18.70	18.68	18.70	18.50	19.38	1,560,000	29,424,060	18.862	10.36	10.35	10.36	10.25	10.74	2,816,201	10.448	-2.40%
2018-06-15	0	19.16	19.16	19.18	19.14	19.30	1,223,205	23,468,427	19.186	10.61	10.61	10.62	10.60	10.69	2,208,199	10.628	-0.10%
2018-06-14	0	19.18	19.18	19.24	19.00	19.80	805,140	15,580,994	19.352	10.62	10.62	10.66	10.52	10.97	1,453,484	10.720	-1.94%
2018-06-13	0	19.56	19.56	19.62	19.56	20.00	631,959	12,432,344	19.673	10.84	10.84	10.87	10.84	11.08	1,140,848	10.897	-2.20%
2018-06-12	0	20.00	19.92	20.00	19.70	20.15	468,998	9,315,130	19.862	11.08	11.03	11.08	10.91	11.16	846,662	11.002	-0.25%
2018-06-11	0	20.05	20.00	20.05	19.84	20.10	463,940	9,278,078	19.998	11.11	11.08	11.11	10.99	11.13	837,531	11.078	1.26%
2018-06-08	0	19.80	19.76	19.80	19.64	20.00	862,871	17,090,465	19.807	10.97	10.95	10.97	10.88	11.08	1,557,704	10.972	-0.20%
2018-06-07	0	19.84	19.84	19.88	19.40	20.55	2,123,000	42,063,645	19.813	10.99	10.99	11.01	10.75	11.38	3,832,560	10.975	-2.98%
2018-06-06	0	20.45	20.35	20.45	20.35	20.80	434,294	8,881,001	20.449	11.33	11.27	11.33	11.27	11.52	784,012	11.328	-0.97%
2018-06-05	0	20.65	20.60	20.65	20.25	20.80	554,000	11,422,700	20.619	11.44	11.41	11.44	11.22	11.52	1,000,112	11.421	0.73%
2018-06-04	0	20.50	20.35	20.50	19.88	20.70	629,000	12,684,585	20.166	11.36	11.27	11.36	11.01	11.47	1,135,507	11.171	0.24%
2018-06-01	0	20.45	20.40	20.45	20.15	20.55	304,258	6,202,076	20.384	11.33	11.30	11.33	11.16	11.38	549,264	11.292	-0.73%
2018-05-31	0	20.60	20.25	20.60	20.00	20.60	1,035,580	21,115,082	20.390	11.41	11.22	11.41	11.08	11.41	1,869,488	11.295	4.04%
2018-05-30	0	19.80	19.78	19.80	19.62	20.20	821,500	16,334,460	19.884	10.97	10.96	10.97	10.87	11.19	1,483,018	11.014	-2.94%
2018-05-29	0	20.40	20.40	20.45	20.20	21.00	727,500	14,897,587	20.478	11.30	11.30	11.33	11.19	11.63	1,313,324	11.343	-2.39%
2018-05-28	0	20.90	20.90	20.95	20.80	21.35	669,500	14,036,025	20.965	11.58	11.58	11.60	11.52	11.83	1,208,619	11.613	0.48%
2018-05-25	0	20.90	20.90	20.95	20.75	22.40	2,079,000	44,303,425	21.310	11.52	11.52	11.55	11.44	12.35	3,771,173	11.748	-5.00%
2018-05-24	0	22.00	21.95	22.00	19.58	22.35	5,151,000	111,029,385	21.555	12.13	12.10	12.13	10.79	12.32	9,343,584	11.883	12.36%
2018-05-23	0	19.58	19.56	19.58	19.40	19.96	434,240	8,508,459	19.594	10.79	10.78	10.79	10.69	11.00	787,684	10.802	-1.21%
2018-05-21	0	19.82	19.72	19.80	19.50	19.88	326,730	6,458,462	19.767	10.93	10.87	10.92	10.75	10.96	592,667	10.897	1.12%
2018-05-18	0	19.60	19.60	19.70	19.48	19.88	708,000	13,971,760	19.734	10.81	10.81	10.86	10.74	10.96	1,284,267	10.879	1.03%
2018-05-17	0	19.40	19.40	19.42	19.38	19.80	477,263	9,286,680	19.458	10.69	10.69	10.71	10.68	10.92	865,724	10.727	-0.82%
2018-05-16	0	19.56	19.50	19.56	19.40	19.76	917,997	17,971,961	19.577	10.78	10.75	10.78	10.69	10.89	1,665,188	10.793	-1.61%
2018-05-15	0	19.88	19.88	19.90	19.62	19.98	319,000	6,321,040	19.815	10.96	10.96	10.97	10.82	11.01	578,646	10.924	0.20%
2018-05-14	0	19.84	19.72	19.84	19.70	20.00	336,355	6,675,258	19.846	10.94	10.87	10.94	10.86	11.03	610,126	10.941	0.20%
2018-05-11	0	19.80	19.80	19.82	19.80	20.20	464,896	9,268,403	19.937	10.92	10.92	10.93	10.92	11.14	843,292	10.991	-1.00%
2018-05-10	0	20.00	20.00	20.10	19.82	20.15	623,000	12,476,390	20.026	11.03	11.03	11.08	10.93	11.11	1,130,082	11.040	0.30%
2018-05-09	0	19.94	19.94	20.00	19.70	20.10	440,218	8,762,038	19.904	10.99	10.99	11.03	10.86	11.08	798,527	10.973	0.61%
2018-05-08	0	19.82	19.80	19.82	19.72	20.15	778,875	15,525,977	19.934	10.93	10.92	10.93	10.87	11.11	1,412,829	10.989	-0.20%
2018-05-07	0	19.86	19.78	19.86	19.70	20.10	754,500	15,012,385	19.897	10.95	10.90	10.95	10.86	11.08	1,368,615	10.969	0.51%
2018-05-04	0	19.76	19.76	19.80	19.68	20.30	908,900	18,082,838	19.895	10.89	10.89	10.92	10.85	11.19	1,648,686	10.968	-1.45%
2018-05-03	0	20.05	20.05	20.20	19.30	20.40	1,591,500	31,681,770	19.907	11.05	11.05	11.14	10.64	11.25	2,886,879	10.974	1.98%
2018-05-02	0	19.66	19.62	19.66	19.00	19.80	1,200,740	23,424,369	19.508	10.84	10.82	10.84	10.47	10.92	2,178,065	10.755	3.04%
2018-04-30	0	19.08	19.04	19.08	18.64	19.10	1,007,149	19,100,193	18.965	10.52	10.50	10.52	10.28	10.53	1,826,904	10.455	2.14%
2018-04-27	0	18.68	18.54	18.68	18.46	18.68	605,000	11,232,130	18.566	10.30	10.22	10.30	10.18	10.30	1,097,431	10.235	0.43%
2018-04-26	0	18.60	18.50	18.60	18.38	18.98	847,628	15,695,410	18.517	10.25	10.20	10.25	10.13	10.46	1,537,543	10.208	-2.21%
2018-04-25	0	19.02	18.90	19.02	18.66	19.10	600,888	11,322,156	18.842	10.49	10.42	10.49	10.29	10.53	1,089,972	10.388	-0.11%
2018-04-24	0	19.04	19.02	19.04	18.90	19.10	605,815	11,519,360	19.015	10.50	10.49	10.50	10.42	10.53	1,098,910	10.483	0.63%
2018-04-23	0	18.92	18.88	18.92	18.52	18.98	374,500	7,038,680	18.795	10.43	10.41	10.43	10.21	10.46	679,319	10.361	0.64%
2018-04-20	0	18.80	18.72	18.80	18.68	19.16	721,500	13,701,000	18.990	10.36	10.32	10.36	10.30	10.56	1,308,755	10.469	-1.57%
2018-04-19	0	19.10	18.98	19.10	18.74	19.24	1,101,384	20,939,959	19.012	10.53	10.46	10.53	10.33	10.61	1,997,840	10.481	1.70%
2018-04-18	0	18.78	18.74	18.78	18.42	19.00	1,020,000	19,175,470	18.800	10.35	10.33	10.35	10.15	10.47	1,850,215	10.364	0.75%
2018-04-17	0	18.64	18.60	18.64	18.50	18.96	661,240	12,434,746	18.805	10.28	10.25	10.28	10.20	10.45	1,199,447	10.367	0.76%
2018-04-16	0	18.50	18.50	18.52	18.30	18.78	530,500	9,841,350	18.551	10.20	10.20	10.21	10.09	10.35	962,293	10.227	-0.32%
2018-04-13	0	18.56	18.56	18.60	18.32	19.26	2,026,500	37,593,395	18.551	10.23	10.23	10.25	10.10	10.62	3,675,941	10.227	-2.32%
2018-04-12	0	19.00	18.96	19.00	18.90	19.16	411,001	7,799,653	18.977	10.47	10.45	10.47	10.42	10.56	745,529	10.462	-0.94%
2018-04-11	0	19.18	19.10	19.18	19.00	19.36	1,090,200	20,880,936	19.153	10.57	10.53	10.57	10.47	10.67	1,977,553	10.559	0.95%
2018-04-10	0	19.00	19.00	19.02	18.74	19.20	868,550	16,485,138	18.980	10.47	10.47	10.49	10.33	10.58	1,575,494	10.463	0.21%
2018-04-09	0	18.96	18.94	18.96	18.80	19.30	1,066,700	20,322,408	19.052	10.45	10.44	10.45	10.36	10.64	1,934,925	10.503	3.04%
2018-04-06	0	18.40	18.38	18.40	18.32	18.82	408,500	7,527,625	18.428	10.14	10.13	10.14	10.10	10.38	740,993	10.159	-0.54%
2018-04-04	0	18.50	18.50	18.52	18.50	19.20	808,350	15,049,348	18.617	10.20	10.20	10.21	10.20	10.58	1,466,295	10.264	-2.63%
2018-04-03	0	19.00	18.84	19.00	18.56	19.00	683,300	12,793,122	18.723	10.47	10.39	10.47	10.23	10.47	1,239,462	10.322	-0.52%
2018-03-29	0	19.10	19.10	19.14	18.54	19.30	1,077,500	20,420,820	18.952	10.53	10.53	10.55	10.22	10.64	1,954,516	10.448	1.38%
2018-03-28	0	18.84	18.80	18.86	18.72	19.50	1,036,750	19,659,740	18.963	10.39	10.36	10.40	10.32	10.75	1,880,598	10.454	-3.78%
2018-03-27	0	19.58	19.58	19.68	19.54	20.20	1,439,700	28,521,250	19.811	10.79	10.79	10.85	10.77	11.14	2,611,524	10.921	1.66%
2018-03-26	0	19.26	19.24	19.26	18.40	19.42	1,159,500	21,936,800	18.919	10.62	10.61	10.62	10.14	10.71	2,103,259	10.430	0.84%
2018-03-23	0	19.10	19.10	19.14	18.90	20.20	3,389,000	65,772,207	19.408	10.53	10.53	10.55	10.42	11.14	6,147,429	10.699	-10.33%
2018-03-22	0	21.30	21.25	21.30	21.05	21.90	671,950	14,404,045	21.436	11.74	11.71	11.74	11.60	12.07	1,218,874	11.817	-0.70%
2018-03-21	0	21.45	21.45	21.50	21.30	22.30	1,083,500	23,599,537	21.781	11.83	11.83	11.85	11.74	12.29	1,965,400	12.008	-1.61%
2018-03-20	0	21.80	21.75	21.80	21.70	22.15	830,000	18,151,125	21.869	12.02	11.99	12.02	11.96	12.21	1,505,567	12.056	-2.68%
2018-03-19	0	22.40	22.30	22.40	22.10	22.75	1,284,800	28,797,712	22.414	12.35	12.29	12.35	12.18	12.54	2,330,545	12.357	-1.54%
2018-03-16	0	22.75	22.70	22.75	21.80	23.45	3,253,390	74,358,566	22.856	12.54	12.51	12.54	12.02	12.93	5,901,441	12.600	3.41%
2018-03-15	0	22.00	22.00	22.05	21.40	22.15	1,681,500	36,799,425	21.885	12.13	12.13	12.16	11.80	12.21	3,050,133	12.065	1.38%
2018-03-14	0	21.70	21.65	21.70	21.10	22.05	1,397,505	30,259,483	21.653	11.96	11.94	11.96	11.63	12.16	2,534,985	11.937	0.23%
2018-03-13	0	21.65	21.60	21.65	20.90	21.85	1,161,553	25,032,259	21.551	11.94	11.91	11.94	11.52	12.05	2,106,983	11.881	1.64%
2018-03-12	0	21.30	21.25	21.30	20.55	21.40	1,449,200	30,438,030	21.003	11.74	11.71	11.74	11.33	11.80	2,628,756	11.579	3.65%
2018-03-09	0	20.55	20.50	20.55	20.35	20.90	459,950	9,455,165	20.557	11.33	11.30	11.33	11.22	11.52	834,320	11.333	-0.72%
2018-03-08	0	20.70	20.70	20.75	20.40	20.95	1,056,000	21,829,875	20.672	11.41	11.41	11.44	11.25	11.55	1,915,516	11.396	1.47%
2018-03-07	0	20.40	20.30	20.40	20.00	20.85	1,159,050	23,731,622	20.475	11.25	11.19	11.25	11.03	11.49	2,102,442	11.288	1.75%
2018-03-06	0	20.05	20.05	20.10	19.62	20.30	409,300	8,197,245	20.028	11.05	11.05	11.08	10.82	11.19	742,444	11.041	2.30%
2018-03-05	0	19.60	19.60	19.68	19.50	20.25	768,500	15,124,130	19.680	10.81	10.81	10.85	10.75	11.16	1,394,010	10.849	-3.21%
2018-03-02	0	20.25	20.25	20.30	20.10	20.65	528,000	10,723,200	20.309	11.16	11.16	11.19	11.08	11.38	957,758	11.196	-2.88%
2018-03-01	0	20.85	20.80	20.85	20.00	20.85	1,280,661	26,387,799	20.605	11.49	11.47	11.49	11.03	11.49	2,323,037	11.359	2.21%
2018-02-28	0	20.40	20.35	20.40	19.42	20.45	1,150,080	22,935,068	19.942	11.25	11.22	11.25	10.71	11.27	2,086,171	10.994	2.93%
2018-02-27	0	19.82	19.60	19.82	19.30	20.00	613,000	12,087,980	19.719	10.93	10.81	10.93	10.64	11.03	1,111,943	10.871	0.81%
2018-02-26	0	19.66	19.66	19.68	19.60	20.00	407,600	8,046,774	19.742	10.84	10.84	10.85	10.81	11.03	739,360	10.883	-0.20%
2018-02-23	0	19.70	19.66	19.70	19.30	20.15	438,020	8,633,562	19.710	10.86	10.84	10.86	10.64	11.11	794,540	10.866	-0.51%
2018-02-22	0	19.80	19.78	19.82	19.42	20.15	778,150	15,448,421	19.853	10.92	10.90	10.93	10.71	11.11	1,411,514	10.945	0.10%
2018-02-21	0	19.78	19.72	19.78	19.00	19.88	1,341,340	26,071,723	19.437	10.90	10.87	10.90	10.47	10.96	2,433,105	10.715	0.92%
2018-02-20	0	19.60	19.52	19.60	19.08	19.66	551,500	10,752,400	19.497	10.81	10.76	10.81	10.52	10.84	1,000,386	10.748	1.24%
2018-02-15	0	19.36	19.36	19.40	19.04	19.44	324,000	6,258,680	19.317	10.67	10.67	10.69	10.50	10.72	587,715	10.649	1.79%
2018-02-14	0	19.02	19.00	19.06	18.62	19.16	787,000	14,900,405	18.933	10.49	10.47	10.51	10.26	10.56	1,427,568	10.438	1.49%
2018-02-13	0	18.74	18.70	18.74	18.22	18.90	756,639	14,179,417	18.740	10.33	10.31	10.33	10.04	10.42	1,372,495	10.331	3.77%
2018-02-12	0	18.06	18.04	18.06	17.90	18.56	887,000	16,172,230	18.233	9.956	9.945	9.956	9.868	10.23	1,608,961	10.051	0.89%
2018-02-09	0	17.90	17.88	17.90	17.76	18.64	1,958,912	35,136,066	17.937	9.868	9.857	9.868	9.791	10.28	3,553,341	9.8882	-6.09%
2018-02-08	0	19.06	19.06	19.16	18.90	19.30	414,500	7,917,285	19.101	10.51	10.51	10.56	10.42	10.64	751,876	10.530	0.85%
2018-02-07	0	18.90	18.90	18.92	18.80	19.98	1,348,000	26,038,305	19.316	10.42	10.42	10.43	10.36	11.01	2,445,186	10.649	-1.56%
2018-02-06	0	19.20	19.16	19.20	19.10	20.10	2,607,820	50,673,261	19.431	10.58	10.56	10.58	10.53	11.08	4,730,418	10.712	-6.34%
2018-02-05	0	20.50	20.50	20.55	20.30	20.80	985,020	20,246,038	20.554	11.30	11.30	11.33	11.19	11.47	1,786,763	11.331	-3.30%
2018-02-02	0	21.20	20.95	21.20	20.45	21.20	502,000	10,495,850	20.908	11.69	11.55	11.69	11.27	11.69	910,596	11.526	1.44%
2018-02-01	0	20.90	20.85	20.90	20.75	21.50	434,500	9,108,425	20.963	11.52	11.49	11.52	11.44	11.85	788,155	11.557	-1.42%
2018-01-31	0	21.20	21.20	21.25	20.40	21.25	800,500	16,666,775	20.821	11.69	11.69	11.71	11.25	11.71	1,452,056	11.478	1.44%
2018-01-30	0	20.90	20.85	20.90	20.70	21.50	1,089,500	22,928,750	21.045	11.52	11.49	11.52	11.41	11.85	1,976,283	11.602	-2.56%
2018-01-29	0	21.45	21.40	21.45	21.35	21.80	894,520	19,251,765	21.522	11.83	11.80	11.83	11.77	12.02	1,622,602	11.865	0.00%
2018-01-26	0	21.45	21.40	21.45	21.35	21.70	787,150	16,942,637	21.524	11.83	11.80	11.83	11.77	11.96	1,427,840	11.866	0.23%
2018-01-25	0	21.40	21.35	21.40	21.25	22.00	1,073,000	23,093,825	21.523	11.80	11.77	11.80	11.71	12.13	1,946,353	11.865	-2.73%
2018-01-24	0	22.00	21.95	22.00	21.75	22.30	603,591	13,213,495	21.892	12.13	12.10	12.13	11.99	12.29	1,094,875	12.068	-0.45%
2018-01-23	0	22.10	22.10	22.15	22.00	22.70	1,169,500	26,065,175	22.288	12.18	12.18	12.21	12.13	12.51	2,121,398	12.287	-0.90%
2018-01-22	0	22.30	22.30	22.35	21.50	22.40	1,576,450	34,894,912	22.135	12.29	12.29	12.32	11.85	12.35	2,859,579	12.203	2.53%
2018-01-19	0	21.75	21.70	21.75	21.50	21.75	651,651	14,079,329	21.606	11.99	11.96	11.99	11.85	11.99	1,182,053	11.911	0.93%
2018-01-18	0	21.55	21.50	21.55	21.40	22.00	851,614	18,362,023	21.561	11.88	11.85	11.88	11.80	12.13	1,544,773	11.887	-0.69%
2018-01-17	0	21.70	21.65	21.70	21.45	22.05	804,000	17,379,550	21.616	11.96	11.94	11.96	11.83	12.16	1,458,404	11.917	-1.36%
2018-01-16	0	22.00	21.90	22.00	21.60	22.05	983,100	21,535,080	21.905	12.13	12.07	12.13	11.91	12.16	1,783,280	12.076	1.85%
2018-01-15	0	21.60	21.50	21.60	21.30	22.75	3,217,500	71,178,250	22.122	11.91	11.85	11.91	11.74	12.54	5,836,339	12.196	-1.82%
2018-01-12	0	22.00	21.95	22.00	21.50	22.05	1,444,000	31,516,750	21.826	12.13	12.10	12.13	11.85	12.16	2,619,323	12.032	2.56%
2018-01-11	0	21.45	21.45	21.50	21.30	22.00	1,330,104	28,633,166	21.527	11.83	11.83	11.85	11.74	12.13	2,412,723	11.868	-2.05%
2018-01-10	0	21.90	21.85	21.90	21.70	22.35	1,095,000	24,000,925	21.919	12.07	12.05	12.07	11.96	12.32	1,986,260	12.083	-1.57%
2018-01-09	0	22.25	22.15	22.25	22.00	22.65	1,002,132	22,203,346	22.156	12.27	12.21	12.27	12.13	12.49	1,817,803	12.214	-0.89%
2018-01-08	0	22.45	22.35	22.45	22.25	23.10	1,584,554	35,611,027	22.474	12.38	12.32	12.38	12.27	12.73	2,874,279	12.390	-1.32%
2018-01-05	0	22.75	22.70	22.75	22.15	23.15	2,457,000	55,851,887	22.732	12.54	12.51	12.54	12.21	12.76	4,456,841	12.532	2.94%
2018-01-04	0	22.10	22.05	22.10	21.85	22.55	1,179,535	26,034,558	22.072	12.18	12.16	12.18	12.05	12.43	2,139,601	12.168	-0.67%
2018-01-03	0	22.25	22.25	22.30	21.90	22.80	2,669,500	59,668,675	22.352	12.27	12.27	12.29	12.07	12.57	4,842,302	12.322	1.14%
2018-01-02	0	22.00	22.00	22.05	21.50	22.35	1,709,171	37,560,305	21.976	12.13	12.13	12.16	11.85	12.32	3,100,327	12.115	1.38%
2017-12-29	0	21.70	21.60	21.75	21.20	21.90	1,731,500	37,346,325	21.569	11.96	11.91	11.99	11.69	12.07	3,140,830	11.891	-0.91%
2017-12-28	0	21.90	21.90	21.95	20.60	21.90	3,446,501	73,866,634	21.432	12.07	12.07	12.10	11.36	12.07	6,251,732	11.815	6.83%
2017-12-27	0	20.50	20.45	20.50	19.98	20.50	1,325,500	26,729,165	20.165	11.30	11.27	11.30	11.01	11.30	2,404,372	11.117	2.50%
2017-12-22	0	20.00	19.96	20.00	19.90	20.35	2,661,000	53,317,212	20.037	11.03	11.00	11.03	10.97	11.22	4,826,883	11.046	0.00%
2017-12-21	0	20.00	20.00	20.10	19.96	20.20	2,416,500	48,400,235	20.029	11.03	11.03	11.08	11.00	11.14	4,383,376	11.042	0.00%
2017-12-20	0	20.00	20.00	20.05	19.86	20.10	3,079,500	61,464,480	19.959	11.03	11.03	11.05	10.95	11.08	5,586,016	11.003	-0.50%
2017-12-19	0	20.10	20.00	20.10	19.98	20.30	2,127,500	42,632,270	20.039	11.08	11.03	11.08	11.01	11.19	3,859,149	11.047	0.50%
2017-12-18	0	20.00	20.00	20.05	19.86	20.80	3,774,500	75,743,960	20.067	11.03	11.03	11.05	10.95	11.47	6,846,701	11.063	0.40%
2017-12-15	0	19.92	19.92	19.94	19.88	20.40	2,147,312	42,931,683	19.993	10.98	10.98	10.99	10.96	11.25	3,895,086	11.022	-1.87%
2017-12-14	0	20.30	20.25	20.30	19.96	20.60	2,479,650	50,364,727	20.311	11.19	11.16	11.19	11.00	11.36	4,497,926	11.197	1.25%
2017-12-13	0	20.05	20.05	20.15	19.84	20.35	2,299,468	46,166,635	20.077	11.05	11.05	11.11	10.94	11.22	4,171,088	11.068	-0.50%
2017-12-12	0	20.15	20.05	20.15	20.00	21.30	3,498,316	71,995,821	20.580	11.11	11.05	11.11	11.03	11.74	6,345,721	11.346	-4.05%
2017-12-11	0	21.00	20.95	21.00	20.75	21.40	2,714,429	56,873,255	20.952	11.58	11.55	11.58	11.44	11.80	4,923,800	11.551	-1.41%
2017-12-08	0	21.30	21.15	21.30	20.65	21.65	5,101,827	107,165,557	21.005	11.74	11.66	11.74	11.38	11.94	9,254,387	11.580	0.24%
2017-12-07	0	21.25	21.25	21.30	20.80	24.80	10,784,484	233,372,149	21.640	11.71	11.71	11.74	11.47	13.67	19,562,363	11.930	-15.00%
2017-12-06	0	25.00	25.00	25.05	23.95	25.50	4,194,795	104,284,124	24.860	13.78	13.78	13.81	13.20	14.06	7,609,089	13.705	0.60%
2017-12-05	0	24.85	24.65	24.85	24.35	26.05	7,143,629	180,103,498	25.212	13.70	13.59	13.70	13.42	14.36	12,958,085	13.899	-0.60%
2017-12-04	0	25.00	24.90	25.00	22.45	25.65	4,713,736	116,531,606	24.722	13.78	13.73	13.78	12.38	14.14	8,550,415	13.629	10.13%
2017-12-01	0	22.70	22.55	22.70	22.45	23.00	566,917	12,845,889	22.659	12.51	12.43	12.51	12.38	12.68	1,028,351	12.492	-0.87%
2017-11-30	0	22.90	22.75	22.90	22.65	23.25	957,117	21,845,757	22.825	12.62	12.54	12.62	12.49	12.82	1,736,149	12.583	-1.72%
2017-11-29	0	23.30	23.25	23.30	23.10	23.65	439,593	10,227,979	23.267	12.84	12.82	12.84	12.73	13.04	797,394	12.827	-0.43%
2017-11-28	0	23.40	23.35	23.40	23.00	23.40	667,015	15,477,671	23.204	12.90	12.87	12.90	12.68	12.90	1,209,922	12.792	0.00%
2017-11-27	0	23.40	23.40	23.50	23.40	24.00	816,439	19,199,899	23.517	12.90	12.90	12.96	12.90	13.23	1,480,968	12.964	-1.89%
2017-11-24	0	23.85	23.80	23.85	23.50	24.10	832,171	19,712,592	23.688	13.15	13.12	13.15	12.96	13.29	1,509,505	13.059	-0.21%
2017-11-23	0	23.90	23.85	23.90	23.25	24.50	1,341,435	32,200,288	24.004	13.18	13.15	13.18	12.82	13.51	2,433,277	13.233	-2.45%
2017-11-22	0	24.50	24.45	24.50	24.00	24.60	1,714,868	41,742,554	24.342	13.51	13.48	13.51	13.23	13.56	3,110,661	13.419	2.73%
2017-11-21	0	23.85	23.85	23.90	23.70	25.40	3,494,305	84,525,257	24.189	13.15	13.15	13.18	13.07	14.00	6,338,445	13.335	-4.79%
2017-11-20	0	25.05	25.05	25.10	25.00	25.55	971,468	24,432,029	25.150	13.81	13.81	13.84	13.78	14.09	1,762,181	13.865	-1.76%
2017-11-17	0	25.50	25.50	25.55	25.35	25.90	1,154,046	29,436,981	25.508	14.06	14.06	14.09	13.98	14.28	2,093,365	14.062	0.20%
2017-11-16	0	25.45	25.45	25.50	25.35	25.75	1,301,265	33,165,966	25.488	14.03	14.03	14.06	13.98	14.20	2,360,411	14.051	0.20%
2017-11-15	0	25.40	25.40	25.45	25.25	26.45	2,355,435	60,449,555	25.664	14.00	14.00	14.03	13.92	14.58	4,272,608	14.148	-4.15%
2017-11-14	0	26.50	26.40	26.50	26.20	26.85	1,453,383	38,552,304	26.526	14.61	14.55	14.61	14.44	14.80	2,636,344	14.623	0.00%
2017-11-13	0	26.50	26.45	26.50	25.75	26.75	2,733,935	72,154,688	26.392	14.61	14.58	14.61	14.20	14.75	4,959,183	14.550	1.73%
2017-11-10	0	26.05	26.05	26.10	25.80	26.70	1,792,890	46,869,432	26.142	14.36	14.36	14.39	14.22	14.72	3,252,188	14.412	-2.07%
2017-11-09	0	26.60	26.60	26.65	26.55	27.50	2,625,870	71,061,097	27.062	14.66	14.66	14.69	14.64	15.16	4,763,160	14.919	-0.56%
2017-11-08	0	26.75	26.65	26.75	26.15	27.60	3,872,725	104,155,631	26.895	14.75	14.69	14.75	14.42	15.22	7,024,875	14.827	0.56%
2017-11-07	0	26.60	26.55	26.60	26.40	27.50	1,775,790	47,645,778	26.831	14.66	14.64	14.66	14.55	15.16	3,221,169	14.791	-1.12%
2017-11-06	0	26.90	26.90	26.95	25.40	27.35	4,572,001	122,095,653	26.705	14.83	14.83	14.86	14.00	15.08	8,293,317	14.722	4.87%
2017-11-03	0	25.65	25.60	25.65	25.55	26.05	801,725	20,603,618	25.699	14.14	14.11	14.14	14.09	14.36	1,454,278	14.168	-1.16%
2017-11-02	0	25.95	25.85	25.95	25.70	26.65	1,174,225	30,486,863	25.963	14.31	14.25	14.31	14.17	14.69	2,129,969	14.313	-2.08%
2017-11-01	0	26.50	26.45	26.50	25.50	27.00	2,486,160	65,941,190	26.523	14.61	14.58	14.61	14.06	14.88	4,509,735	14.622	3.11%
2017-10-31	0	25.70	25.50	25.70	25.15	25.70	962,303	24,454,048	25.412	14.17	14.06	14.17	13.86	14.17	1,745,556	14.009	0.00%
2017-10-30	0	25.70	25.65	25.70	25.40	26.20	1,023,870	26,264,252	25.652	14.17	14.14	14.17	14.00	14.44	1,857,235	14.142	-1.15%
2017-10-27	0	26.00	25.80	26.00	25.60	26.25	1,701,814	44,163,501	25.951	14.33	14.22	14.33	14.11	14.47	3,086,982	14.306	0.00%
2017-10-26	0	26.00	25.80	26.00	25.65	26.50	1,786,820	46,283,991	25.903	14.33	14.22	14.33	14.14	14.61	3,241,177	14.280	-2.44%
2017-10-25	0	26.65	26.60	26.65	25.05	27.10	5,380,960	141,857,503	26.363	14.69	14.66	14.69	13.81	14.94	9,760,717	14.534	5.13%
2017-10-24	0	25.35	25.30	25.35	24.80	25.85	2,931,028	74,219,463	25.322	13.98	13.95	13.98	13.67	14.25	5,316,697	13.960	-2.12%
2017-10-23	0	25.90	25.85	25.90	25.80	26.70	1,665,400	43,210,135	25.946	14.28	14.25	14.28	14.22	14.72	3,020,929	14.304	-2.08%
2017-10-20	0	26.45	26.40	26.45	26.20	26.85	1,224,125	32,339,930	26.419	14.58	14.55	14.58	14.44	14.80	2,220,484	14.564	0.19%
2017-10-19	0	26.40	26.20	26.40	26.10	27.10	2,579,500	68,716,550	26.640	14.55	14.44	14.55	14.39	14.94	4,679,048	14.686	-0.19%
2017-10-18	0	26.45	26.40	26.45	26.25	26.95	1,750,290	46,462,728	26.546	14.58	14.55	14.58	14.47	14.86	3,174,914	14.634	-1.49%
2017-10-17	0	26.85	26.80	26.85	26.65	27.75	1,959,595	53,150,092	27.123	14.80	14.77	14.80	14.69	15.30	3,554,580	14.953	-2.36%
2017-10-16	0	27.50	27.40	27.50	27.05	27.90	2,269,635	62,172,973	27.393	15.16	15.11	15.16	14.91	15.38	4,116,972	15.102	-1.08%
2017-10-13	0	27.80	27.80	27.85	27.50	28.05	2,200,294	61,124,316	27.780	15.33	15.33	15.35	15.16	15.46	3,991,192	15.315	-0.54%
2017-10-12	0	27.95	27.80	27.95	27.60	28.20	2,094,230	58,491,251	27.930	15.41	15.33	15.41	15.22	15.55	3,798,799	15.397	1.27%
2017-10-11	0	27.60	27.55	27.60	27.35	29.00	5,377,000	150,780,823	28.042	15.22	15.19	15.22	15.08	15.99	9,753,533	15.459	-4.00%
2017-10-10	0	28.75	28.70	28.75	26.85	28.75	9,402,690	262,947,892	27.965	15.85	15.82	15.85	14.80	15.85	17,055,877	15.417	7.08%
2017-10-09	0	26.85	26.85	26.90	26.50	27.30	3,319,000	88,856,000	26.772	14.80	14.80	14.83	14.61	15.05	6,020,453	14.759	1.51%
2017-10-06	0	26.45	26.45	26.55	26.05	27.60	7,288,000	196,380,586	26.946	14.58	14.58	14.64	14.36	15.22	13,219,965	14.855	0.95%
2017-10-04	0	26.20	26.20	26.25	26.00	26.35	1,673,000	43,646,625	26.089	14.44	14.44	14.47	14.33	14.53	3,034,715	14.382	-0.57%
2017-10-03	0	26.35	26.35	26.45	26.00	26.55	2,835,000	74,434,475	26.256	14.53	14.53	14.58	14.33	14.64	5,142,508	14.474	0.96%
2017-09-29	0	26.10	26.00	26.10	25.60	26.10	1,739,768	44,979,129	25.854	14.39	14.33	14.39	14.11	14.39	3,155,828	14.253	0.97%
2017-09-28	0	25.85	25.85	25.90	25.80	26.40	2,894,304	75,148,008	25.964	14.25	14.25	14.28	14.22	14.55	5,250,082	14.314	-2.08%
2017-09-27	0	26.40	26.40	26.45	25.40	26.45	5,912,536	153,500,998	25.962	14.55	14.55	14.58	14.00	14.58	10,724,961	14.312	3.12%
2017-09-26	0	25.60	25.60	25.65	25.30	25.80	5,512,635	140,912,274	25.562	14.11	14.11	14.14	13.95	14.22	9,999,567	14.092	-0.39%
2017-09-25	0	25.70	25.65	25.70	25.50	26.15	51,632,040	1,317,627,686	25.520	14.17	14.14	14.17	14.06	14.42	93,657,212	14.069	-6.03%
2017-09-22	0	27.35	27.25	27.35	26.80	28.05	2,117,194	57,638,842	27.224	15.08	15.02	15.08	14.77	15.46	3,840,454	15.008	-2.50%
2017-09-21	0	28.05	27.90	28.05	27.70	29.00	2,956,000	83,189,600	28.143	15.46	15.38	15.46	15.27	15.99	5,361,995	15.515	-2.43%
2017-09-20	0	28.75	28.75	28.80	27.90	29.00	1,770,645	50,488,692	28.514	15.85	15.85	15.88	15.38	15.99	3,211,837	15.720	1.95%
2017-09-19	0	28.20	28.15	28.20	28.10	29.10	1,825,270	51,890,513	28.429	15.55	15.52	15.55	15.49	16.04	3,310,923	15.673	-3.09%
2017-09-18	0	29.10	29.00	29.10	28.50	29.95	2,995,702	87,563,822	29.230	16.04	15.99	16.04	15.71	16.51	5,434,011	16.114	2.46%
2017-09-15	0	28.50	28.45	28.50	28.15	29.70	3,152,402	90,140,984	28.594	15.66	15.63	15.66	15.46	16.32	5,738,390	15.708	-3.06%
2017-09-14	0	29.40	29.35	29.40	29.00	30.25	3,793,036	112,282,181	29.602	16.15	16.12	16.15	15.93	16.62	6,904,551	16.262	-0.68%
2017-09-13	0	29.60	29.55	29.60	28.75	30.50	7,842,744	231,479,724	29.515	16.26	16.23	16.26	15.79	16.76	14,276,327	16.214	-2.31%
2017-09-12	0	30.30	30.20	30.30	28.95	31.00	9,166,500	273,065,925	29.790	16.65	16.59	16.65	15.90	17.03	16,685,991	16.365	1.68%
2017-09-11	0	29.80	29.75	29.80	28.95	30.70	7,196,485	212,814,527	29.572	16.37	16.34	16.37	15.90	16.87	13,099,927	16.245	-2.30%
2017-09-08	0	30.50	30.40	30.50	29.80	31.10	3,715,500	112,564,325	30.296	16.76	16.70	16.76	16.37	17.08	6,763,410	16.643	-0.81%
2017-09-07	0	30.75	30.70	30.75	29.75	32.40	7,119,825	219,068,992	30.769	16.89	16.87	16.89	16.34	17.80	12,960,381	16.903	-3.76%
2017-09-06	0	31.95	31.80	31.95	30.75	33.00	5,966,924	188,726,397	31.629	17.55	17.47	17.55	16.89	18.13	10,861,729	17.375	0.47%
2017-09-05	0	31.80	31.70	31.80	30.85	34.35	8,676,450	282,932,937	32.609	17.47	17.41	17.47	16.95	18.87	15,793,942	17.914	-1.85%
2017-09-04	0	32.40	32.35	32.40	30.55	33.30	9,772,775	315,358,482	32.269	17.80	17.77	17.80	16.78	18.29	17,789,607	17.727	1.73%
2017-09-01	0	31.85	31.80	31.85	29.35	33.30	18,100,075	573,248,558	31.671	17.50	17.47	17.50	16.12	18.29	32,947,983	17.399	10.59%
2017-08-31	0	28.80	28.75	28.80	25.35	29.25	16,544,075	452,814,265	27.370	15.82	15.79	15.82	13.93	16.07	30,115,561	15.036	10.77%
2017-08-30	0	26.00	25.95	26.00	24.85	26.25	7,119,850	182,977,822	25.700	14.28	14.26	14.28	13.65	14.42	12,960,427	14.118	3.79%
2017-08-29	0	25.05	25.00	25.05	23.90	25.70	7,409,400	184,428,815	24.891	13.76	13.73	13.76	13.13	14.12	13,487,501	13.674	2.66%
2017-08-28	0	24.40	24.20	24.40	23.60	24.70	2,947,950	71,402,225	24.221	13.40	13.29	13.40	12.96	13.57	5,366,221	13.306	0.62%
2017-08-25	0	24.25	24.15	24.25	23.25	24.30	2,982,500	71,259,400	23.893	13.32	13.27	13.32	12.77	13.35	5,429,113	13.125	4.08%
2017-08-24	0	23.30	23.20	23.30	23.05	24.30	1,956,725	45,968,238	23.492	12.80	12.74	12.80	12.66	13.35	3,561,872	12.906	-2.31%
2017-08-22	0	23.85	23.80	23.85	23.65	24.50	2,449,900	59,254,840	24.187	13.10	13.07	13.10	12.99	13.46	4,459,609	13.287	0.21%
2017-08-21	0	23.80	23.75	23.80	22.95	24.00	4,406,000	104,173,375	23.644	13.07	13.05	13.07	12.61	13.18	8,020,343	12.989	3.70%
2017-08-18	0	22.95	22.80	22.95	21.85	23.10	3,701,402	83,802,425	22.641	12.61	12.53	12.61	12.00	12.69	6,737,747	12.438	0.44%
2017-08-17	0	22.85	22.80	22.85	22.15	23.55	8,470,699	193,079,149	22.794	12.55	12.53	12.55	12.17	12.94	15,419,408	12.522	9.59%
2017-08-16	0	20.85	20.75	20.85	20.45	20.90	175,675	3,639,556	20.718	11.45	11.40	11.45	11.23	11.48	319,785	11.381	0.72%
2017-08-15	0	20.70	20.60	20.70	20.50	20.80	237,930	4,906,901	20.623	11.37	11.32	11.37	11.26	11.43	433,109	11.329	-0.24%
2017-08-14	0	20.75	20.70	20.75	20.30	20.80	312,310	6,453,998	20.665	11.40	11.37	11.40	11.15	11.43	568,505	11.353	2.72%
2017-08-11	0	20.20	20.20	20.25	20.10	20.55	799,135	16,179,965	20.247	11.10	11.10	11.12	11.04	11.29	1,454,684	11.123	-2.18%
2017-08-10	0	20.65	20.65	20.80	20.50	20.90	709,635	14,666,412	20.668	11.34	11.34	11.43	11.26	11.48	1,291,765	11.354	-1.90%
2017-08-09	0	21.05	20.90	21.05	20.75	21.30	384,456	8,047,367	20.932	11.56	11.48	11.56	11.40	11.70	699,834	11.499	-1.17%
2017-08-08	0	21.30	21.10	21.30	20.90	21.30	478,751	10,128,576	21.156	11.70	11.59	11.70	11.48	11.70	871,481	11.622	0.71%
2017-08-07	0	21.15	21.10	21.15	20.90	21.30	243,945	5,143,702	21.086	11.62	11.59	11.62	11.48	11.70	444,059	11.583	0.48%
2017-08-04	0	21.05	21.05	21.20	20.90	21.30	211,156	4,450,945	21.079	11.56	11.56	11.65	11.48	11.70	384,372	11.580	-0.24%
2017-08-03	0	21.10	21.00	21.10	21.00	21.55	339,200	7,222,280	21.292	11.59	11.54	11.59	11.54	11.84	617,454	11.697	-1.63%
2017-08-02	0	21.45	21.30	21.45	21.00	21.50	697,154	14,888,910	21.357	11.78	11.70	11.78	11.54	11.81	1,269,045	11.732	2.14%
2017-08-01	0	21.00	20.85	21.00	20.65	21.20	428,200	8,955,685	20.915	11.54	11.45	11.54	11.34	11.65	779,462	11.490	0.72%
2017-07-31	0	20.85	20.65	20.85	20.65	21.25	816,350	17,020,232	20.849	11.45	11.34	11.45	11.34	11.67	1,486,021	11.454	-1.88%
2017-07-28	0	21.25	21.20	21.25	21.15	21.40	199,850	4,247,445	21.253	11.67	11.65	11.67	11.62	11.76	363,792	11.675	-0.23%
2017-07-27	0	21.30	21.25	21.30	20.95	21.50	440,440	9,349,586	21.228	11.70	11.67	11.70	11.51	11.81	801,743	11.662	0.95%
2017-07-26	0	21.10	21.05	21.10	20.95	21.60	984,675	20,836,200	21.161	11.59	11.56	11.59	11.51	11.87	1,792,427	11.625	-1.63%
2017-07-25	0	21.45	21.45	21.55	21.40	21.65	329,675	7,076,003	21.464	11.78	11.78	11.84	11.76	11.89	600,115	11.791	0.47%
2017-07-24	0	21.35	21.35	21.40	21.25	21.70	312,270	6,694,928	21.440	11.73	11.73	11.76	11.67	11.92	568,432	11.778	-0.70%
2017-07-21	0	21.50	21.45	21.50	21.40	22.25	1,172,828	25,389,321	21.648	11.81	11.78	11.81	11.76	12.22	2,134,926	11.892	-2.49%
2017-07-20	0	22.05	22.00	22.05	21.75	22.75	1,502,700	33,346,505	22.191	12.11	12.09	12.11	11.95	12.50	2,735,399	12.191	-0.45%
2017-07-19	0	22.15	22.10	22.15	20.70	22.25	2,952,790	64,421,949	21.817	12.17	12.14	12.17	11.37	12.22	5,375,032	11.985	6.49%
2017-07-18	0	20.80	20.70	20.80	20.70	21.15	290,810	6,075,473	20.892	11.43	11.37	11.43	11.37	11.62	529,368	11.477	-0.95%
2017-07-17	0	21.00	20.95	21.00	20.60	21.00	672,700	13,977,020	20.778	11.54	11.51	11.54	11.32	11.54	1,224,531	11.414	1.45%
2017-07-14	0	20.70	20.65	20.70	20.55	20.90	250,810	5,179,632	20.652	11.37	11.34	11.37	11.29	11.48	456,555	11.345	-0.24%
2017-07-13	0	20.75	20.65	20.75	20.60	20.95	391,635	8,115,201	20.721	11.40	11.34	11.40	11.32	11.51	712,902	11.383	0.97%
2017-07-12	0	20.55	20.55	20.65	20.50	20.75	277,175	5,713,655	20.614	11.29	11.29	11.34	11.26	11.40	504,548	11.324	-0.72%
2017-07-11	0	20.70	20.60	20.70	20.50	20.80	284,635	5,894,526	20.709	11.37	11.32	11.37	11.26	11.43	518,128	11.377	0.98%
2017-07-10	0	20.50	20.50	20.55	20.25	20.60	500,215	10,259,841	20.511	11.26	11.26	11.29	11.12	11.32	910,553	11.268	0.99%
2017-07-07	0	20.30	20.25	20.30	20.00	20.30	380,635	7,664,427	20.136	11.15	11.12	11.15	10.99	11.15	692,879	11.062	0.74%
2017-07-06	0	20.15	20.15	20.20	19.90	20.30	729,350	14,669,727	20.113	11.07	11.07	11.10	10.93	11.15	1,327,653	11.049	0.85%
2017-07-05	0	19.98	19.98	20.00	19.96	20.50	1,528,875	30,804,412	20.148	10.98	10.98	10.99	10.97	11.26	2,783,046	11.069	-2.06%
2017-07-04	0	20.40	20.40	20.45	19.70	20.45	1,434,675	28,689,203	19.997	11.21	11.21	11.23	10.82	11.23	2,611,572	10.985	0.99%
2017-07-03	0	20.20	20.20	20.35	20.00	20.50	843,890	17,049,033	20.203	11.10	11.10	11.18	10.99	11.26	1,536,152	11.099	-0.74%
2017-06-30	0	20.35	20.35	20.40	19.80	20.45	1,170,945	23,575,999	20.134	11.18	11.18	11.21	10.88	11.23	2,131,498	11.061	-0.73%
2017-06-29	0	20.50	20.45	20.50	20.40	20.60	295,795	6,051,557	20.459	11.26	11.23	11.26	11.21	11.32	538,442	11.239	1.23%
2017-06-28	0	20.25	20.25	20.30	19.94	20.45	944,253	19,044,182	20.169	11.12	11.12	11.15	10.95	11.23	1,718,845	11.080	-0.74%
2017-06-27	0	20.40	20.35	20.40	20.30	20.65	826,000	16,854,825	20.405	11.21	11.18	11.21	11.15	11.34	1,503,587	11.210	-0.73%
2017-06-26	0	20.55	20.50	20.55	20.30	20.65	368,635	7,559,209	20.506	11.29	11.26	11.29	11.15	11.34	671,035	11.265	-0.48%
2017-06-23	0	20.65	20.60	20.65	20.20	20.90	948,139	19,433,180	20.496	11.34	11.32	11.34	11.10	11.48	1,725,919	11.260	-1.67%
2017-06-22	0	21.00	20.85	21.00	20.80	21.20	536,500	11,223,012	20.919	11.54	11.45	11.54	11.43	11.65	976,603	11.492	-0.24%
2017-06-21	0	21.05	21.05	21.15	21.00	21.40	512,054	10,858,148	21.205	11.56	11.56	11.62	11.54	11.76	932,104	11.649	0.24%
2017-06-20	0	21.00	21.00	21.10	21.00	21.55	350,270	7,432,948	21.221	11.54	11.54	11.59	11.54	11.84	637,605	11.658	-1.64%
2017-06-19	0	21.35	21.35	21.40	21.25	21.70	523,000	11,196,862	21.409	11.73	11.73	11.76	11.67	11.92	952,029	11.761	0.23%
2017-06-16	0	21.30	21.30	21.50	21.30	22.15	978,007	21,210,398	21.687	11.70	11.70	11.81	11.70	12.17	1,780,289	11.914	-2.52%
2017-06-15	0	21.85	21.80	21.85	21.00	21.85	1,413,029	30,156,728	21.342	12.00	11.98	12.00	11.54	12.00	2,572,169	11.724	2.82%
2017-06-14	0	21.25	21.20	21.25	21.10	22.25	3,783,367	82,395,780	21.778	11.67	11.65	11.67	11.59	12.22	6,886,950	11.964	1.43%
2017-06-13	0	20.95	20.85	20.95	20.55	21.00	469,500	9,775,250	20.821	11.51	11.45	11.51	11.29	11.54	854,642	11.438	1.21%
2017-06-12	0	20.70	20.60	20.70	20.50	21.00	398,400	8,248,015	20.703	11.37	11.32	11.37	11.26	11.54	725,217	11.373	-1.43%
2017-06-09	0	21.00	20.90	21.00	20.85	21.80	1,379,465	29,549,247	21.421	11.54	11.48	11.54	11.45	11.98	2,511,072	11.768	0.00%
2017-06-08	0	21.00	20.95	21.00	20.80	21.00	474,400	9,944,355	20.962	11.54	11.51	11.54	11.43	11.54	863,561	11.516	0.24%
2017-06-07	0	20.95	20.85	20.95	20.60	21.00	334,000	6,946,700	20.799	11.51	11.45	11.51	11.32	11.54	607,988	11.426	0.72%
2017-06-06	0	20.80	20.75	20.80	20.75	21.00	182,895	3,811,910	20.842	11.43	11.40	11.43	11.40	11.54	332,928	11.450	-0.95%
2017-06-05	0	21.00	20.90	21.00	20.80	21.40	210,000	4,399,950	20.952	11.54	11.48	11.54	11.43	11.76	382,268	11.510	0.00%
2017-06-02	0	21.00	20.90	21.00	20.85	21.05	678,500	14,238,012	20.985	11.54	11.48	11.54	11.45	11.56	1,235,089	11.528	1.45%
2017-06-01	0	20.70	20.65	20.75	20.65	20.95	277,900	5,776,502	20.786	11.37	11.34	11.40	11.34	11.51	505,868	11.419	-0.96%
2017-05-31	0	20.90	20.65	20.90	20.60	21.00	493,000	10,286,600	20.865	11.48	11.34	11.48	11.32	11.54	897,419	11.462	-0.48%
2017-05-29	0	21.00	20.90	21.00	20.40	21.05	915,500	19,159,775	20.928	11.54	11.48	11.54	11.21	11.56	1,666,506	11.497	1.94%
2017-05-26	0	20.60	20.45	20.60	20.45	20.85	523,000	10,781,675	20.615	11.32	11.23	11.32	11.23	11.45	952,029	11.325	0.00%
2017-05-25	0	20.60	20.60	20.65	20.50	20.80	311,937	6,430,564	20.615	11.32	11.32	11.34	11.26	11.43	567,826	11.325	-0.24%
2017-05-24	0	20.65	20.60	20.65	19.72	20.80	1,217,500	24,661,065	20.256	11.34	11.32	11.34	10.83	11.43	2,216,243	11.127	0.73%
2017-05-23	0	20.50	20.45	20.50	20.20	21.30	1,496,000	30,727,775	20.540	11.26	11.23	11.26	11.10	11.70	2,723,203	11.284	-1.91%
2017-05-22	0	20.90	20.80	20.90	20.50	21.85	1,621,500	34,250,875	21.123	11.48	11.43	11.48	11.26	12.00	2,951,654	11.604	-3.69%
2017-05-19	0	21.80	21.80	21.85	21.70	22.05	732,880	16,013,278	21.850	11.92	11.92	11.95	11.87	12.06	1,340,226	11.948	0.00%
2017-05-18	0	21.80	21.70	21.80	21.50	22.50	2,151,495	47,141,106	21.911	11.92	11.87	11.92	11.76	12.30	3,934,464	11.982	-3.54%
2017-05-17	0	22.60	22.55	22.60	22.60	23.05	1,067,460	24,401,661	22.860	12.36	12.33	12.36	12.36	12.60	1,952,076	12.500	-0.22%
2017-05-16	0	22.65	22.60	22.65	22.55	22.80	454,400	10,308,805	22.687	12.39	12.36	12.39	12.33	12.47	830,967	12.406	0.44%
2017-05-15	0	22.55	22.45	22.55	22.30	22.60	305,920	6,876,128	22.477	12.33	12.28	12.33	12.19	12.36	559,439	12.291	0.22%
2017-05-12	0	22.50	22.40	22.50	22.35	22.65	365,250	8,225,800	22.521	12.30	12.25	12.30	12.22	12.39	667,937	12.315	0.00%
2017-05-11	0	22.50	22.35	22.50	22.25	22.95	804,840	18,064,424	22.445	12.30	12.22	12.30	12.17	12.55	1,471,820	12.274	-1.53%
2017-05-10	0	22.85	22.70	22.85	22.60	23.10	746,760	17,068,266	22.856	12.50	12.41	12.50	12.36	12.63	1,365,609	12.499	-0.22%
2017-05-09	0	22.90	22.80	22.90	22.50	22.90	482,000	10,955,150	22.729	12.52	12.47	12.52	12.30	12.52	881,439	12.429	2.00%
2017-05-08	0	22.45	22.40	22.45	22.20	22.50	310,500	6,960,250	22.416	12.28	12.25	12.28	12.14	12.30	567,815	12.258	0.45%
2017-05-05	0	22.35	22.30	22.35	21.95	22.50	693,280	15,368,447	22.168	12.22	12.19	12.22	12.00	12.30	1,267,809	12.122	0.68%
2017-05-04	0	22.20	22.20	22.35	22.15	22.90	565,056	12,643,675	22.376	12.14	12.14	12.22	12.11	12.52	1,033,324	12.236	-3.06%
2017-05-02	0	22.90	22.75	22.90	22.65	23.10	718,517	16,432,439	22.870	12.52	12.44	12.52	12.39	12.63	1,313,960	12.506	1.33%
2017-04-28	0	22.60	22.60	22.70	22.45	23.20	1,231,500	28,206,362	22.904	12.36	12.36	12.41	12.28	12.69	2,252,058	12.525	-0.22%
2017-04-27	0	22.65	22.65	22.70	21.75	22.75	1,230,550	27,637,065	22.459	12.39	12.39	12.41	11.89	12.44	2,250,321	12.281	3.66%
2017-04-26	0	21.85	21.85	22.00	21.85	22.40	752,500	16,545,937	21.988	11.95	11.95	12.03	11.95	12.25	1,376,105	12.024	-1.35%
2017-04-25	0	22.15	22.05	22.15	21.95	22.70	1,298,323	28,800,750	22.183	12.11	12.06	12.11	12.00	12.41	2,374,258	12.130	-0.89%
2017-04-24	0	22.35	22.30	22.35	22.00	22.40	341,500	7,578,350	22.191	12.22	12.19	12.22	12.03	12.25	624,505	12.135	1.59%
2017-04-21	0	22.00	21.95	22.05	21.95	22.90	784,000	17,385,250	22.175	12.03	12.00	12.06	12.00	12.52	1,433,710	12.126	-3.08%
2017-04-20	0	22.70	22.60	22.70	22.00	22.95	1,191,000	26,852,512	22.546	12.41	12.36	12.41	12.03	12.55	2,177,996	12.329	3.18%
2017-04-19	0	22.00	21.85	22.00	21.55	22.05	599,416	13,055,518	21.780	12.03	11.95	12.03	11.78	12.06	1,096,159	11.910	0.00%
2017-04-18	0	22.00	21.80	22.00	21.80	22.50	593,500	13,078,600	22.036	12.03	11.92	12.03	11.92	12.30	1,085,340	12.050	-0.68%
2017-04-13	0	22.15	22.15	22.20	22.00	22.55	670,000	14,894,525	22.231	12.11	12.11	12.14	12.03	12.33	1,225,237	12.156	-0.23%
2017-04-12	0	22.20	22.15	22.20	21.90	22.50	871,416	19,243,435	22.083	12.14	12.11	12.14	11.98	12.30	1,593,569	12.076	-0.89%
2017-04-11	0	22.40	22.40	22.45	22.05	22.60	838,750	18,688,150	22.281	12.25	12.25	12.28	12.06	12.36	1,533,832	12.184	0.90%
2017-04-10	0	22.20	22.20	22.25	22.10	22.75	861,500	19,248,000	22.342	12.14	12.14	12.17	12.09	12.44	1,575,435	12.218	-2.42%
2017-04-07	0	22.75	22.65	22.75	22.50	23.00	407,500	9,244,725	22.686	12.44	12.39	12.44	12.30	12.58	745,200	12.406	-0.87%
2017-04-06	0	22.95	22.75	22.95	22.60	23.00	550,500	12,551,925	22.801	12.55	12.44	12.55	12.36	12.58	1,006,706	12.468	0.00%
2017-04-05	0	22.95	22.80	22.95	22.35	23.25	1,676,000	38,263,925	22.831	12.55	12.47	12.55	12.22	12.71	3,064,921	12.484	2.00%
2017-04-03	0	22.50	22.35	22.50	22.35	23.85	1,929,000	43,665,575	22.636	12.30	12.22	12.30	12.22	13.04	3,527,585	12.378	-4.86%
2017-03-31	0	23.65	23.60	23.65	22.60	23.65	847,000	19,632,100	23.178	12.93	12.91	12.93	12.36	12.93	1,548,919	12.675	2.83%
2017-03-30	0	23.00	22.95	23.00	22.95	23.65	807,500	18,667,775	23.118	12.58	12.55	12.58	12.55	12.93	1,476,685	12.642	-2.13%
2017-03-29	0	23.50	23.50	23.55	23.15	24.10	985,000	23,207,062	23.561	12.85	12.85	12.88	12.66	13.18	1,801,281	12.884	-1.26%
2017-03-28	0	23.80	23.75	23.80	23.30	24.30	903,000	21,460,875	23.766	13.01	12.99	13.01	12.74	13.29	1,651,327	12.996	0.00%
2017-03-27	0	23.80	23.70	23.80	23.65	24.65	1,902,500	45,653,650	23.997	13.01	12.96	13.01	12.93	13.48	3,479,124	13.122	0.63%
2017-03-24	0	23.65	23.65	23.70	23.40	24.10	3,082,425	72,991,165	23.680	12.93	12.93	12.96	12.80	13.18	5,636,866	12.949	-3.86%
2017-03-23	0	24.60	24.55	24.65	24.30	25.10	1,569,920	38,822,353	24.729	13.45	13.42	13.48	13.29	13.73	2,870,931	13.523	-0.40%
2017-03-22	0	24.70	24.70	24.75	23.75	24.70	1,530,280	37,131,513	24.265	13.51	13.51	13.53	12.99	13.51	2,798,441	13.269	0.41%
2017-03-21	0	24.60	24.50	24.60	23.60	25.20	3,064,000	74,588,725	24.344	13.45	13.40	13.45	12.91	13.78	5,603,172	13.312	-1.20%
2017-03-20	0	24.90	24.85	24.90	23.10	26.15	12,075,000	301,383,437	24.959	13.62	13.59	13.62	12.63	14.30	22,081,693	13.649	7.79%
2017-03-17	0	23.10	23.10	23.20	23.00	23.45	1,005,140	23,233,528	23.115	12.63	12.63	12.69	12.58	12.82	1,838,111	12.640	-0.43%
2017-03-16	0	23.20	23.15	23.20	22.85	23.60	1,566,000	36,432,700	23.265	12.69	12.66	12.69	12.50	12.91	2,863,762	12.722	0.00%
2017-03-15	0	23.20	23.15	23.20	22.55	23.20	1,289,800	29,503,451	22.874	12.69	12.66	12.69	12.33	12.69	2,358,672	12.508	2.20%
2017-03-14	0	22.70	22.70	22.80	22.50	23.30	1,501,225	34,445,681	22.945	12.41	12.41	12.47	12.30	12.74	2,745,308	12.547	0.22%
2017-03-13	0	22.65	22.60	22.65	22.20	22.95	1,101,500	24,942,775	22.644	12.39	12.36	12.39	12.14	12.55	2,014,326	12.383	2.49%
2017-03-10	0	22.10	22.10	22.15	21.70	22.20	370,500	8,177,650	22.072	12.09	12.09	12.11	11.87	12.14	677,538	12.070	1.38%
2017-03-09	0	21.80	21.80	21.85	21.60	22.10	652,395	14,189,900	21.751	11.92	11.92	11.95	11.81	12.09	1,193,042	11.894	-1.80%
2017-03-08	0	22.20	22.15	22.20	22.05	22.45	397,500	8,856,950	22.282	12.14	12.11	12.14	12.06	12.28	726,913	12.184	0.23%
2017-03-07	0	22.15	22.00	22.15	21.60	22.30	824,925	18,168,386	22.024	12.11	12.03	12.11	11.81	12.19	1,508,550	12.044	2.31%
2017-03-06	0	21.65	21.60	21.70	21.45	21.80	595,500	12,856,125	21.589	11.84	11.81	11.87	11.73	11.92	1,088,998	11.805	0.70%
2017-03-03	0	21.50	21.50	21.55	21.50	21.80	457,395	9,867,418	21.573	11.76	11.76	11.78	11.76	11.92	836,444	11.797	-1.60%
2017-03-02	0	21.85	21.80	21.85	21.80	22.35	434,500	9,574,025	22.035	11.95	11.92	11.95	11.92	12.22	794,575	12.049	-0.23%
2017-03-01	0	21.90	21.85	21.90	21.80	22.00	221,500	4,850,725	21.899	11.98	11.95	11.98	11.92	12.03	405,060	11.975	-0.45%
2017-02-28	0	22.00	21.95	22.00	21.90	22.30	304,500	6,705,500	22.021	12.03	12.00	12.03	11.98	12.19	556,843	12.042	-1.12%
2017-02-27	0	22.25	22.20	22.25	21.65	22.30	617,500	13,618,875	22.055	12.17	12.14	12.17	11.84	12.19	1,129,229	12.060	0.91%
2017-02-24	0	22.05	22.00	22.05	21.95	22.35	715,212	15,762,833	22.039	12.06	12.03	12.06	12.00	12.22	1,307,916	12.052	-1.34%
2017-02-23	0	22.35	22.30	22.35	22.05	22.75	619,500	13,729,700	22.163	12.22	12.19	12.22	12.06	12.44	1,132,887	12.119	-0.67%
2017-02-22	0	22.50	22.40	22.55	22.00	22.95	1,194,834	26,592,698	22.256	12.30	12.25	12.33	12.03	12.55	2,185,007	12.171	-0.22%
2017-02-21	0	22.55	22.40	22.60	22.30	22.95	776,640	17,525,871	22.566	12.33	12.25	12.36	12.19	12.55	1,420,251	12.340	-1.96%
2017-02-20	0	23.00	22.95	23.00	22.80	23.25	450,280	10,347,165	22.979	12.58	12.55	12.58	12.47	12.71	823,432	12.566	0.00%
2017-02-17	0	23.00	22.95	23.00	22.80	23.55	530,914	12,229,361	23.035	12.58	12.55	12.58	12.47	12.88	970,889	12.596	-2.34%
2017-02-16	0	23.55	23.50	23.55	23.40	23.95	443,000	10,428,125	23.540	12.88	12.85	12.88	12.80	13.10	810,119	12.872	-0.84%
2017-02-15	0	23.75	23.80	23.85	23.70	24.40	1,211,739	29,134,765	24.044	12.99	13.01	13.04	12.96	13.34	2,215,921	13.148	-1.25%
2017-02-14	0	24.05	24.00	24.05	23.15	24.10	1,870,000	44,616,850	23.859	13.15	13.12	13.15	12.66	13.18	3,419,691	13.047	3.22%
2017-02-13	0	23.30	23.30	23.35	23.00	23.50	305,000	7,101,925	23.285	12.74	12.74	12.77	12.58	12.85	557,757	12.733	-0.21%
2017-02-10	0	23.35	23.30	23.35	23.20	23.80	472,500	11,067,400	23.423	12.77	12.74	12.77	12.69	13.01	864,066	12.809	-0.85%
2017-02-09	0	23.55	23.50	23.55	22.80	23.75	1,524,916	35,785,092	23.467	12.88	12.85	12.88	12.47	12.99	2,788,632	12.832	3.06%
2017-02-08	0	22.85	22.80	22.85	22.30	22.95	554,000	12,562,350	22.676	12.50	12.47	12.50	12.19	12.55	1,013,106	12.400	1.56%
2017-02-07	0	22.50	22.45	22.55	22.35	22.90	314,500	7,094,175	22.557	12.30	12.28	12.33	12.22	12.52	575,130	12.335	-0.44%
2017-02-06	0	22.60	22.55	22.60	22.20	22.65	323,437	7,260,790	22.449	12.36	12.33	12.36	12.14	12.39	591,473	12.276	1.12%
2017-02-03	0	22.35	22.30	22.35	22.20	22.60	98,700	2,200,260	22.292	12.22	12.19	12.22	12.14	12.36	180,494	12.190	-0.45%
2017-02-02	0	22.45	22.40	22.50	22.20	22.50	134,500	3,005,075	22.343	12.28	12.25	12.30	12.14	12.30	245,962	12.218	-0.66%
2017-02-01	0	22.60	22.45	22.65	22.15	22.80	239,500	5,352,600	22.349	12.36	12.28	12.39	12.11	12.47	437,976	12.221	-0.44%
2017-01-27	0	22.70	22.70	22.75	22.55	22.75	46,500	1,052,800	22.641	12.41	12.41	12.44	12.33	12.44	85,035	12.381	-0.22%
2017-01-26	0	22.75	22.70	22.75	22.60	22.85	249,416	5,659,447	22.691	12.44	12.41	12.44	12.36	12.50	456,110	12.408	0.00%
2017-01-25	0	22.75	22.60	22.75	22.60	22.85	177,500	4,025,900	22.681	12.44	12.36	12.44	12.36	12.50	324,596	12.403	0.00%
2017-01-24	0	22.75	22.85	22.95	22.60	23.00	153,500	3,500,875	22.807	12.44	12.50	12.55	12.36	12.58	280,707	12.472	-0.66%
2017-01-23	0	22.90	22.70	22.90	22.65	22.95	326,500	7,444,875	22.802	12.52	12.41	12.52	12.39	12.55	597,074	12.469	1.10%
2017-01-20	0	22.65	22.65	22.70	22.50	22.95	274,600	6,232,860	22.698	12.39	12.39	12.41	12.30	12.55	502,164	12.412	-0.44%
2017-01-19	0	22.75	22.70	22.75	22.55	22.90	386,500	8,803,800	22.778	12.44	12.41	12.44	12.33	12.52	706,797	12.456	0.44%
2017-01-18	0	22.65	22.60	22.65	22.25	23.10	403,000	9,162,900	22.737	12.39	12.36	12.39	12.17	12.63	736,971	12.433	2.26%
2017-01-17	0	22.15	22.10	22.15	21.90	22.55	578,000	12,768,725	22.091	12.11	12.09	12.11	11.98	12.33	1,056,995	12.080	-0.45%
2017-01-16	0	22.25	22.15	22.25	21.90	22.40	404,000	8,914,725	22.066	12.17	12.11	12.17	11.98	12.25	738,799	12.067	-1.11%
2017-01-13	0	22.50	22.45	22.50	22.40	22.75	284,958	6,417,777	22.522	12.30	12.28	12.30	12.25	12.44	521,106	12.316	0.00%
2017-01-12	0	22.50	22.40	22.55	22.20	23.00	440,500	9,966,675	22.626	12.30	12.25	12.33	12.14	12.58	805,547	12.373	-1.53%
2017-01-11	0	22.85	22.75	22.85	22.35	23.30	660,500	15,070,825	22.817	12.50	12.44	12.50	12.22	12.74	1,207,864	12.477	2.01%
2017-01-10	0	22.40	22.35	22.40	21.75	22.50	384,000	8,528,825	22.211	12.25	12.22	12.25	11.89	12.30	702,225	12.145	2.05%
2017-01-09	0	21.95	21.90	22.00	21.80	22.00	209,958	4,600,692	21.912	12.00	11.98	12.03	11.92	12.03	383,953	11.982	0.00%
2017-01-06	0	21.95	21.95	22.00	21.90	22.40	372,516	8,209,522	22.038	12.00	12.00	12.03	11.98	12.25	681,224	12.051	-0.23%
2017-01-05	0	22.00	21.95	22.05	21.55	22.20	390,700	8,604,050	22.022	12.03	12.00	12.06	11.78	12.14	714,478	12.042	2.80%
2017-01-04	0	21.40	21.35	21.40	21.30	21.60	242,500	5,183,825	21.377	11.70	11.67	11.70	11.65	11.81	443,463	11.689	0.00%
2017-01-03	0	21.40	21.35	21.40	21.15	21.55	215,900	4,620,665	21.402	11.70	11.67	11.70	11.57	11.78	394,819	11.703	-0.47%
2016-12-30	0	21.50	21.45	21.50	21.00	21.70	507,000	10,893,425	21.486	11.76	11.73	11.76	11.48	11.87	927,157	11.749	2.38%
2016-12-29	0	21.00	20.90	21.00	20.70	21.00	385,745	8,057,646	20.889	11.48	11.43	11.48	11.32	11.48	705,416	11.423	0.24%
2016-12-28	0	20.95	20.80	21.00	20.50	21.05	219,958	4,563,853	20.749	11.46	11.37	11.48	11.21	11.51	402,240	11.346	1.21%
2016-12-23	0	20.70	20.70	20.75	20.50	20.80	293,000	6,058,025	20.676	11.32	11.32	11.35	11.21	11.37	535,813	11.306	-0.24%
2016-12-22	0	20.75	20.65	20.75	20.55	20.85	410,000	8,462,650	20.641	11.35	11.29	11.35	11.24	11.40	749,772	11.287	0.48%
2016-12-21	0	20.65	20.60	20.75	20.45	20.80	273,000	5,634,425	20.639	11.29	11.26	11.35	11.18	11.37	499,238	11.286	1.23%
2016-12-20	0	20.40	20.35	20.50	20.35	21.45	1,068,000	22,264,425	20.847	11.16	11.13	11.21	11.13	11.73	1,953,064	11.400	-4.23%
2016-12-19	0	21.30	21.25	21.35	20.80	21.50	539,000	11,365,675	21.087	11.65	11.62	11.67	11.37	11.76	985,676	11.531	-0.23%
2016-12-16	0	21.35	21.20	21.40	21.15	21.50	423,979	9,023,057	21.282	11.67	11.59	11.70	11.57	11.76	775,335	11.638	0.47%
2016-12-15	0	21.25	21.30	21.35	20.90	21.30	772,000	16,330,275	21.153	11.62	11.65	11.67	11.43	11.65	1,411,765	11.567	-0.47%
2016-12-14	0	21.35	21.35	21.40	21.05	21.50	797,200	16,949,960	21.262	11.67	11.67	11.70	11.51	11.76	1,457,849	11.627	0.47%
2016-12-13	0	21.25	21.20	21.25	20.30	21.30	648,000	13,597,087	20.983	11.62	11.59	11.62	11.10	11.65	1,185,005	11.474	3.66%
2016-12-12	0	20.50	20.45	20.55	20.10	20.95	965,000	19,685,137	20.399	11.21	11.18	11.24	10.99	11.46	1,764,707	11.155	-2.15%
2016-12-09	0	20.95	20.90	20.95	20.75	21.80	2,034,000	42,698,950	20.993	11.46	11.43	11.46	11.35	11.92	3,719,599	11.479	-4.34%
2016-12-08	0	21.90	21.90	21.95	21.90	22.45	1,060,500	23,403,225	22.068	11.98	11.98	12.00	11.98	12.28	1,939,349	12.068	0.00%
2016-12-07	0	21.90	21.85	21.90	21.80	22.55	975,000	21,378,200	21.926	11.98	11.95	11.98	11.92	12.33	1,782,994	11.990	-0.90%
2016-12-06	0	22.10	22.10	22.15	22.05	23.05	2,113,672	47,335,546	22.395	12.09	12.09	12.11	12.06	12.60	3,865,297	12.246	-3.28%
2016-12-05	0	22.85	22.80	22.85	22.25	24.00	2,164,000	49,737,525	22.984	12.50	12.47	12.50	12.17	13.12	3,957,332	12.568	-2.35%
2016-12-02	0	23.40	23.40	23.45	23.05	23.95	946,000	22,125,450	23.388	12.80	12.80	12.82	12.60	13.10	1,729,961	12.790	-2.50%
2016-12-01	0	24.00	23.95	24.15	23.85	24.75	993,500	23,988,300	24.145	13.12	13.10	13.21	13.04	13.53	1,816,825	13.203	-2.04%
2016-11-30	0	24.50	24.30	24.55	24.15	24.85	828,500	20,316,987	24.523	13.40	13.29	13.42	13.21	13.59	1,515,088	13.410	1.24%
2016-11-29	0	24.20	24.15	24.20	24.05	25.25	998,500	24,501,825	24.539	13.23	13.21	13.23	13.15	13.81	1,825,969	13.419	-2.62%
2016-11-28	0	24.85	24.80	24.90	23.40	25.00	2,348,000	57,457,412	24.471	13.59	13.56	13.62	12.80	13.67	4,293,815	13.381	7.34%
2016-11-25	0	23.15	23.15	23.20	22.95	23.40	400,458	9,228,502	23.045	12.66	12.66	12.69	12.55	12.80	732,322	12.602	-1.07%
2016-11-24	0	23.40	23.30	23.40	23.05	23.40	412,500	9,576,562	23.216	12.80	12.74	12.80	12.60	12.80	754,344	12.695	1.52%
2016-11-23	0	23.05	23.00	23.05	22.95	23.35	641,000	14,794,925	23.081	12.60	12.58	12.60	12.55	12.77	1,172,204	12.621	-1.07%
2016-11-22	0	23.30	23.20	23.30	23.00	23.75	764,500	17,719,050	23.177	12.74	12.69	12.74	12.58	12.99	1,398,050	12.674	-1.06%
2016-11-21	0	23.55	23.50	23.60	23.30	23.80	546,500	12,859,600	23.531	12.88	12.85	12.91	12.74	13.01	999,391	12.867	0.64%
2016-11-18	0	23.40	23.35	23.45	23.00	23.75	795,000	18,474,837	23.239	12.80	12.77	12.82	12.58	12.99	1,453,826	12.708	-0.85%
2016-11-17	0	23.60	23.50	23.60	23.45	23.85	341,500	8,052,775	23.581	12.91	12.85	12.91	12.82	13.04	624,505	12.895	-1.26%
2016-11-16	0	23.90	23.90	23.95	23.75	24.05	548,958	13,086,789	23.839	13.07	13.07	13.10	12.99	13.15	1,003,886	13.036	0.21%
2016-11-15	0	23.85	23.75	23.85	23.45	24.45	1,109,500	26,343,375	23.744	13.04	12.99	13.04	12.82	13.37	2,028,956	12.984	-2.05%
2016-11-14	0	24.35	24.35	24.45	24.25	25.00	799,500	19,590,225	24.503	13.32	13.32	13.37	13.26	13.67	1,462,055	13.399	-2.79%
2016-11-11	0	25.05	25.05	25.10	24.40	25.35	890,000	22,160,025	24.899	13.70	13.70	13.73	13.34	13.86	1,627,553	13.616	0.40%
2016-11-10	0	24.95	24.90	24.95	24.80	25.25	685,000	17,173,175	25.070	13.64	13.62	13.64	13.56	13.81	1,252,667	13.709	1.84%
2016-11-09	0	24.50	24.35	24.55	23.45	24.95	1,428,500	34,186,500	23.932	13.40	13.32	13.42	12.82	13.64	2,612,315	13.087	-0.81%
2016-11-08	0	24.70	24.70	24.75	24.55	25.80	382,500	9,535,750	24.930	13.51	13.51	13.53	13.42	14.11	699,482	13.633	-2.37%
2016-11-07	0	25.30	25.20	25.35	24.05	25.30	813,000	20,224,275	24.876	13.83	13.78	13.86	13.15	13.83	1,486,743	13.603	4.55%
2016-11-04	0	24.20	24.15	24.20	23.75	24.95	1,024,000	24,822,175	24.240	13.23	13.21	13.23	12.99	13.64	1,872,601	13.255	-1.83%
2016-11-03	0	24.65	24.60	24.65	24.55	25.05	259,000	6,395,675	24.694	13.48	13.45	13.48	13.42	13.70	473,636	13.503	-0.60%
2016-11-02	0	24.80	24.75	24.80	24.60	25.50	825,958	20,519,168	24.843	13.56	13.53	13.56	13.45	13.94	1,510,439	13.585	-2.55%
2016-11-01	0	25.45	25.45	25.50	25.25	25.50	260,300	6,608,770	25.389	13.92	13.92	13.94	13.81	13.94	476,014	13.884	1.39%
2016-10-31	0	25.10	25.00	25.10	25.00	26.00	683,500	17,261,650	25.255	13.73	13.67	13.73	13.67	14.22	1,249,924	13.810	-2.33%
2016-10-28	0	25.70	25.65	25.70	25.55	26.05	268,500	6,886,550	25.648	14.05	14.03	14.05	13.97	14.25	491,009	14.025	-0.19%
2016-10-27	0	25.75	25.70	25.80	25.50	25.95	177,000	4,548,275	25.697	14.08	14.05	14.11	13.94	14.19	323,682	14.052	-1.15%
2016-10-26	0	26.05	26.00	26.05	25.80	26.35	351,700	9,190,735	26.132	14.25	14.22	14.25	14.11	14.41	643,158	14.290	0.19%
2016-10-25	0	26.00	26.00	26.15	25.65	26.20	332,000	8,666,700	26.105	14.22	14.22	14.30	14.03	14.33	607,132	14.275	0.58%
2016-10-24	0	25.85	25.80	26.00	25.30	26.15	625,000	16,156,050	25.850	14.14	14.11	14.22	13.83	14.30	1,142,945	14.135	0.98%
2016-10-20	0	25.60	25.55	25.65	25.45	26.35	1,447,000	37,116,500	25.651	14.00	13.97	14.03	13.92	14.41	2,646,146	14.027	-1.54%
2016-10-19	0	26.00	26.00	26.05	25.85	26.45	388,000	10,113,300	26.065	14.22	14.22	14.25	14.14	14.46	709,540	14.253	-1.70%
2016-10-18	0	26.45	26.45	26.50	26.00	26.50	441,798	11,595,006	26.245	14.46	14.46	14.49	14.22	14.49	807,921	14.352	2.92%
2016-10-17	0	25.70	25.70	25.80	25.45	27.00	1,364,000	35,420,300	25.968	14.05	14.05	14.11	13.92	14.76	2,494,363	14.200	-3.93%
2016-10-14	0	26.75	26.80	26.85	26.50	26.85	528,000	14,112,700	26.729	14.63	14.66	14.68	14.49	14.68	965,560	14.616	0.75%
2016-10-13	0	26.55	26.50	26.55	26.45	27.35	693,000	18,476,212	26.661	14.52	14.49	14.52	14.46	14.96	1,267,297	14.579	-1.85%
2016-10-12	0	27.05	27.00	27.05	26.75	27.45	857,500	23,117,062	26.959	14.79	14.76	14.79	14.63	15.01	1,568,120	14.742	-0.37%
2016-10-11	0	27.15	27.10	27.15	27.00	28.00	589,000	16,070,425	27.284	14.85	14.82	14.85	14.76	15.31	1,077,111	14.920	-1.99%
2016-10-07	0	27.70	27.70	27.75	27.50	28.20	543,000	15,085,100	27.781	15.15	15.15	15.17	15.04	15.42	992,990	15.192	-0.36%
2016-10-06	0	27.80	27.70	27.80	27.45	28.00	490,500	13,610,775	27.749	15.20	15.15	15.20	15.01	15.31	896,983	15.174	0.54%
2016-10-05	0	27.65	27.65	27.70	27.15	27.95	672,500	18,523,525	27.544	15.12	15.12	15.15	14.85	15.28	1,229,809	15.062	1.65%
2016-10-04	0	27.20	27.15	27.20	27.00	27.25	129,000	3,498,875	27.123	14.87	14.85	14.87	14.76	14.90	235,904	14.832	0.74%
2016-10-03	0	27.00	27.00	27.05	27.00	27.45	282,500	7,667,987	27.143	14.76	14.76	14.79	14.76	15.01	516,611	14.843	0.19%
2016-09-30	0	26.95	26.90	26.95	26.50	27.30	632,000	16,949,775	26.819	14.74	14.71	14.74	14.49	14.93	1,155,746	14.666	-1.28%
2016-09-29	0	27.30	27.25	27.30	26.75	27.40	867,627	23,559,578	27.154	14.93	14.90	14.93	14.63	14.98	1,586,640	14.849	2.06%
2016-09-28	0	26.75	26.75	26.80	26.50	27.05	519,500	13,913,800	26.783	14.63	14.63	14.66	14.49	14.79	950,016	14.646	-0.19%
2016-09-27	0	26.80	26.75	26.80	26.55	27.00	1,244,000	33,358,575	26.816	14.66	14.63	14.66	14.52	14.76	2,274,917	14.664	1.32%
2016-09-26	0	26.45	26.40	26.55	26.35	28.00	1,922,000	51,611,101	26.853	14.46	14.44	14.52	14.41	15.31	3,514,784	14.684	-5.03%
2016-09-23	0	27.85	27.85	27.90	27.85	28.60	756,800	21,208,925	28.025	15.23	15.23	15.26	15.23	15.64	1,383,969	15.325	-1.76%
2016-09-22	0	28.35	28.30	28.35	27.90	29.30	3,047,803	87,495,627	28.708	15.50	15.48	15.50	15.26	16.02	5,573,553	15.698	0.71%
2016-09-21	0	28.15	28.15	28.20	27.25	28.95	3,824,200	108,300,450	28.320	15.39	15.39	15.42	14.90	15.83	6,993,359	15.486	2.36%
2016-09-20	0	27.50	27.35	27.50	26.60	27.50	826,625	22,502,887	27.223	15.04	14.96	15.04	14.55	15.04	1,511,659	14.886	1.10%
2016-09-19	0	27.20	27.15	27.20	27.10	27.80	1,132,000	31,046,750	27.427	14.87	14.85	14.87	14.82	15.20	2,070,102	14.998	0.00%
2016-09-15	0	27.20	27.15	27.30	26.10	27.30	1,214,000	32,729,425	26.960	14.87	14.85	14.93	14.27	14.93	2,220,056	14.743	3.82%
2016-09-14	0	26.20	26.20	26.30	26.05	26.50	685,000	17,970,675	26.235	14.33	14.33	14.38	14.25	14.49	1,252,667	14.346	-1.50%
2016-09-13	0	26.60	26.45	26.60	26.35	27.30	622,000	16,611,262	26.706	14.55	14.46	14.55	14.41	14.93	1,137,459	14.604	0.95%
2016-09-12	0	26.45	26.40	26.45	26.25	27.20	1,019,000	27,147,925	26.642	14.41	14.38	14.41	14.30	14.82	1,870,529	14.514	-4.34%
2016-09-09	0	27.65	27.60	27.65	26.95	28.40	3,025,700	84,135,545	27.807	15.06	15.04	15.06	14.68	15.47	5,554,131	15.148	2.22%
2016-09-08	0	27.05	26.85	27.00	26.65	27.25	923,222	24,803,516	26.866	14.74	14.63	14.71	14.52	14.84	1,694,714	14.636	0.00%
2016-09-07	0	27.05	26.90	27.05	26.65	27.40	1,764,500	47,723,437	27.046	14.74	14.65	14.74	14.52	14.93	3,239,007	14.734	0.37%
2016-09-06	0	26.95	26.90	26.95	25.95	27.00	1,836,000	48,795,500	26.577	14.68	14.65	14.68	14.14	14.71	3,370,256	14.478	2.47%
2016-09-05	0	26.30	26.25	26.30	25.85	26.50	1,525,000	39,763,008	26.074	14.33	14.30	14.33	14.08	14.44	2,799,369	14.204	1.15%
2016-09-02	0	26.00	25.95	26.00	25.20	26.15	2,123,500	54,853,575	25.832	14.16	14.14	14.16	13.73	14.25	3,898,006	14.072	4.00%
2016-09-01	0	25.00	24.95	25.00	24.95	26.75	3,130,144	79,487,300	25.394	13.62	13.59	13.62	13.59	14.57	5,745,854	13.834	-4.40%
2016-08-31	0	26.15	26.05	26.10	26.00	26.55	698,500	18,313,325	26.218	14.25	14.19	14.22	14.16	14.46	1,282,203	14.283	-1.51%
2016-08-30	0	26.55	26.50	26.60	25.50	26.90	1,991,200	52,347,230	26.289	14.46	14.44	14.49	13.89	14.65	3,655,150	14.322	4.12%
2016-08-29	0	25.50	25.45	25.50	25.05	25.50	459,000	11,593,350	25.258	13.89	13.86	13.89	13.65	13.89	842,564	13.760	1.19%
2016-08-26	0	25.20	25.15	25.20	24.85	25.55	822,500	20,586,800	25.030	13.73	13.70	13.73	13.54	13.92	1,509,824	13.635	0.00%
2016-08-25	0	25.20	25.15	25.20	25.05	25.35	973,100	24,537,975	25.216	13.73	13.70	13.73	13.65	13.81	1,786,273	13.737	-0.59%
2016-08-24	0	25.35	25.25	25.35	25.15	25.85	445,500	11,279,387	25.319	13.81	13.76	13.81	13.70	14.08	817,783	13.793	-1.36%
2016-08-23	0	25.70	25.65	25.70	25.40	25.80	513,000	13,131,987	25.598	14.00	13.97	14.00	13.84	14.05	941,689	13.945	-0.96%
2016-08-22	0	25.95	25.95	26.00	25.20	26.00	686,500	17,597,225	25.633	14.14	14.14	14.16	13.73	14.16	1,260,175	13.964	1.57%
2016-08-19	0	25.55	25.45	25.55	25.20	25.90	1,201,000	30,475,325	25.375	13.92	13.86	13.92	13.73	14.11	2,204,618	13.823	-1.35%
2016-08-18	0	25.90	25.85	25.90	25.80	26.50	1,430,800	37,321,235	26.084	14.11	14.08	14.11	14.05	14.44	2,626,450	14.210	-0.38%
2016-08-17	0	26.00	25.90	26.00	25.90	27.00	1,364,100	36,063,450	26.438	14.16	14.11	14.16	14.11	14.71	2,504,012	14.402	-2.26%
2016-08-16	0	26.60	26.55	26.60	26.40	26.95	1,112,000	29,646,450	26.661	14.49	14.46	14.49	14.38	14.68	2,041,245	14.524	0.00%
2016-08-15	0	26.60	26.55	26.60	26.50	27.25	1,099,000	29,421,050	26.771	14.49	14.46	14.49	14.44	14.84	2,017,381	14.584	-1.48%
2016-08-12	0	27.00	26.95	27.00	26.45	27.15	1,238,000	33,213,600	26.828	14.71	14.68	14.71	14.41	14.79	2,272,537	14.615	2.08%
2016-08-11	0	26.45	26.40	26.45	25.50	26.50	1,078,000	28,313,675	26.265	14.41	14.38	14.41	13.89	14.44	1,978,833	14.308	2.92%
2016-08-10	0	25.70	25.65	25.70	25.50	26.20	563,200	14,566,115	25.863	14.00	13.97	14.00	13.89	14.27	1,033,839	14.089	-0.77%
2016-08-09	0	25.90	25.85	25.90	25.80	26.50	630,000	16,378,975	25.998	14.11	14.08	14.11	14.05	14.44	1,156,461	14.163	-2.26%
2016-08-08	0	26.50	26.50	26.55	26.05	26.55	940,000	24,839,400	26.425	14.44	14.44	14.46	14.19	14.46	1,725,513	14.395	1.53%
2016-08-05	0	26.10	26.10	26.15	26.00	26.65	987,500	25,943,100	26.272	14.22	14.22	14.25	14.16	14.52	1,812,706	14.312	-0.19%
2016-08-04	0	26.15	26.10	26.15	25.25	26.35	1,298,700	33,661,595	25.920	14.25	14.22	14.25	13.76	14.35	2,383,961	14.120	3.77%
2016-08-03	0	25.20	25.10	25.20	25.00	25.55	765,500	19,316,900	25.234	13.73	13.67	13.73	13.62	13.92	1,405,191	13.747	-1.37%
2016-08-01	0	25.55	25.50	25.55	25.40	25.75	464,500	11,891,031	25.600	13.92	13.89	13.92	13.84	14.03	852,660	13.946	1.39%
2016-07-29	0	25.20	25.20	25.30	25.15	26.25	1,156,200	29,658,255	25.652	13.73	13.73	13.78	13.70	14.30	2,122,380	13.974	-1.95%
2016-07-28	0	25.70	25.70	25.80	25.30	25.85	881,000	22,586,662	25.638	14.00	14.00	14.05	13.78	14.08	1,617,209	13.966	0.19%
2016-07-27	0	25.65	25.60	25.65	25.00	26.55	1,268,500	32,650,662	25.740	13.97	13.95	13.97	13.62	14.46	2,328,524	14.022	-0.97%
2016-07-26	0	25.90	25.90	25.95	25.85	27.05	1,845,500	48,723,725	26.401	14.11	14.11	14.14	14.08	14.74	3,387,695	14.383	-2.63%
2016-07-25	0	26.60	26.60	26.70	26.20	28.10	3,033,193	82,859,289	27.318	14.49	14.49	14.55	14.27	15.31	5,567,886	14.882	-0.75%
2016-07-22	0	26.80	26.70	26.80	25.60	27.50	3,232,125	86,680,975	26.819	14.60	14.55	14.60	13.95	14.98	5,933,056	14.610	4.28%
2016-07-21	0	25.70	25.70	25.80	25.70	26.80	1,717,500	44,921,100	26.155	14.00	14.00	14.05	14.00	14.60	3,152,732	14.248	-2.65%
2016-07-20	0	26.40	26.40	26.50	24.80	26.60	2,638,500	67,643,755	25.637	14.38	14.38	14.44	13.51	14.49	4,843,367	13.966	5.60%
2016-07-19	0	25.00	24.80	25.05	24.55	25.05	546,500	13,577,650	24.845	13.62	13.51	13.65	13.37	13.65	1,003,184	13.535	1.01%
2016-07-18	0	24.75	24.65	24.80	24.25	25.40	1,015,648	25,149,633	24.762	13.48	13.43	13.51	13.21	13.84	1,864,376	13.490	-0.20%
2016-07-15	0	24.80	24.70	24.85	24.55	25.30	1,222,048	30,388,926	24.867	13.51	13.46	13.54	13.37	13.78	2,243,254	13.547	1.02%
2016-07-14	0	24.55	24.50	24.55	24.20	24.70	707,000	17,247,837	24.396	13.37	13.35	13.37	13.18	13.46	1,297,806	13.290	0.61%
2016-07-13	0	24.40	24.40	24.50	24.10	25.05	1,092,000	26,709,350	24.459	13.29	13.29	13.35	13.13	13.65	2,004,532	13.324	-0.20%
2016-07-12	0	24.45	24.45	24.50	23.00	24.50	2,106,479	50,515,187	23.981	13.32	13.32	13.35	12.53	13.35	3,866,762	13.064	6.07%
2016-07-11	0	23.05	23.00	23.05	23.00	23.40	792,000	18,403,975	23.237	12.56	12.53	12.56	12.53	12.75	1,453,836	12.659	0.22%
2016-07-08	0	23.00	23.00	23.05	23.00	23.40	885,000	20,421,425	23.075	12.53	12.53	12.56	12.53	12.75	1,624,552	12.570	-2.54%
2016-07-07	0	23.60	23.50	23.60	23.00	23.65	624,500	14,593,162	23.368	12.86	12.80	12.86	12.53	12.88	1,146,364	12.730	1.07%
2016-07-06	0	23.35	23.35	23.45	22.85	23.75	716,500	16,607,950	23.179	12.72	12.72	12.77	12.45	12.94	1,315,244	12.627	-1.68%
2016-07-05	0	23.75	23.65	23.75	23.55	23.90	380,500	9,026,575	23.723	12.94	12.88	12.94	12.83	13.02	698,465	12.923	-0.42%
2016-07-04	0	23.85	23.85	23.90	23.65	24.20	561,280	13,379,494	23.838	12.99	12.99	13.02	12.88	13.18	1,030,315	12.986	-1.04%
2016-06-30	0	24.10	24.10	24.15	24.05	24.45	897,500	21,730,950	24.213	13.13	13.13	13.16	13.10	13.32	1,647,497	13.190	-0.62%
2016-06-29	0	24.25	24.20	24.25	23.70	24.35	697,000	16,763,287	24.051	13.21	13.18	13.21	12.91	13.27	1,279,449	13.102	2.11%
2016-06-28	0	23.75	23.75	23.80	23.55	23.85	722,500	17,121,775	23.698	12.94	12.94	12.97	12.83	12.99	1,326,258	12.910	-1.45%
2016-06-27	0	24.10	23.95	24.10	23.55	24.20	560,100	13,412,860	23.947	13.13	13.05	13.13	12.83	13.18	1,028,149	13.046	0.42%
2016-06-24	0	24.00	23.95	24.00	23.15	24.95	1,864,000	44,587,875	23.921	13.07	13.05	13.07	12.61	13.59	3,421,655	13.031	-4.19%
2016-06-23	0	25.05	25.00	25.05	25.00	25.60	373,500	9,393,825	25.151	13.65	13.62	13.65	13.62	13.95	685,616	13.701	-1.96%
2016-06-22	0	25.55	25.35	25.60	24.70	25.60	940,000	23,810,200	25.330	13.92	13.81	13.95	13.46	13.95	1,725,513	13.799	2.20%
2016-06-21	0	25.00	25.00	25.05	24.60	25.55	1,358,000	33,831,800	24.913	13.62	13.62	13.65	13.40	13.92	2,492,815	13.572	-0.79%
2016-06-20	0	25.20	25.20	25.25	24.55	25.25	1,161,000	29,076,250	25.044	13.73	13.73	13.76	13.37	13.76	2,131,192	13.643	2.44%
2016-06-17	0	24.60	24.65	24.70	23.80	24.65	1,026,000	24,967,300	24.335	13.40	13.43	13.46	12.97	13.43	1,883,379	13.257	3.14%
2016-06-16	0	23.85	23.80	23.90	23.45	24.10	905,500	21,619,900	23.876	12.99	12.97	13.02	12.77	13.13	1,662,183	13.007	-1.04%
2016-06-15	0	24.10	24.10	24.15	22.80	24.20	935,500	22,169,750	23.698	13.13	13.13	13.16	12.42	13.18	1,717,252	12.910	3.88%
2016-06-14	0	23.20	23.20	23.25	22.85	23.45	483,500	11,185,350	23.134	12.64	12.64	12.67	12.45	12.77	887,538	12.603	1.31%
2016-06-13	0	22.90	22.90	23.00	22.70	23.40	546,000	12,570,450	23.023	12.48	12.48	12.53	12.37	12.75	1,002,266	12.542	-1.29%
2016-06-10	0	23.20	23.10	23.25	23.00	24.35	1,099,500	25,719,225	23.392	12.64	12.58	12.67	12.53	13.27	2,018,299	12.743	-2.73%
2016-06-08	0	23.85	23.85	23.90	23.80	25.40	1,412,500	34,351,187	24.319	12.99	12.99	13.02	12.97	13.84	2,592,858	13.248	-5.73%
2016-06-07	0	25.30	25.25	25.30	25.05	25.80	721,500	18,326,525	25.401	13.78	13.76	13.78	13.65	14.05	1,324,423	13.837	0.00%
2016-06-06	0	25.30	25.25	25.35	25.00	25.95	596,500	15,187,725	25.461	13.78	13.76	13.81	13.62	14.14	1,094,966	13.870	-0.78%
2016-06-03	0	25.50	25.40	25.50	24.95	25.70	1,134,500	28,835,950	25.417	13.89	13.84	13.89	13.59	14.00	2,082,547	13.846	2.62%
2016-06-02	0	24.85	24.80	24.90	24.50	25.05	267,691	6,640,396	24.806	13.54	13.51	13.56	13.35	13.65	491,387	13.514	0.20%
2016-06-01	0	24.80	24.70	24.80	24.40	25.30	973,100	23,990,007	24.653	13.51	13.46	13.51	13.29	13.78	1,786,273	13.430	-0.80%
2016-05-31	0	25.00	24.95	25.10	23.80	25.40	2,436,875	60,562,945	24.853	13.62	13.59	13.67	12.97	13.84	4,473,254	13.539	3.52%
2016-05-30	0	24.15	24.10	24.15	23.40	24.70	1,794,900	43,331,997	24.142	13.16	13.13	13.16	12.75	13.46	3,294,811	13.152	3.21%
2016-05-27	0	23.40	23.45	23.50	22.00	23.80	1,149,061	26,442,655	23.012	12.75	12.77	12.80	11.98	12.97	2,109,276	12.536	5.64%
2016-05-26	0	22.15	22.10	22.15	21.95	22.70	731,500	16,311,537	22.299	12.07	12.04	12.07	11.96	12.37	1,342,779	12.148	-1.34%
2016-05-25	0	22.45	22.40	22.45	22.20	23.00	620,500	14,043,175	22.632	12.23	12.20	12.23	12.09	12.53	1,139,022	12.329	2.28%
2016-05-24	0	21.95	21.90	22.00	21.35	22.20	284,500	6,237,450	21.924	11.96	11.93	11.98	11.63	12.09	522,243	11.944	0.23%
2016-05-23	0	21.90	21.90	21.95	21.60	22.30	677,500	14,873,012	21.953	11.93	11.93	11.96	11.77	12.15	1,243,654	11.959	0.23%
2016-05-20	0	21.95	21.95	22.00	21.85	22.90	1,477,500	32,680,200	22.119	11.90	11.90	11.93	11.85	12.42	2,724,588	11.995	-3.52%
2016-05-19	0	22.75	22.70	22.85	22.55	23.00	734,250	16,745,225	22.806	12.34	12.31	12.39	12.23	12.47	1,353,996	12.367	-0.22%
2016-05-18	0	22.80	22.75	22.85	22.55	23.10	451,000	10,298,475	22.835	12.36	12.34	12.39	12.23	12.53	831,668	12.383	-1.72%
2016-05-17	0	23.20	23.10	23.20	22.75	23.25	810,125	18,642,231	23.012	12.58	12.53	12.58	12.34	12.61	1,493,913	12.479	-0.22%
2016-05-16	0	23.25	22.95	23.25	22.50	23.35	915,500	21,066,275	23.011	12.61	12.45	12.61	12.20	12.66	1,688,230	12.478	2.20%
2016-05-13	0	22.75	22.45	22.75	22.45	24.25	1,787,500	41,239,587	23.071	12.34	12.17	12.34	12.17	13.15	3,296,244	12.511	-5.21%
2016-05-12	0	24.00	23.95	24.05	23.95	24.70	537,479	13,034,896	24.252	13.01	12.99	13.04	12.99	13.39	991,140	13.151	-2.83%
2016-05-11	0	24.70	24.65	24.75	24.65	25.20	924,175	22,974,013	24.859	13.39	13.37	13.42	13.37	13.67	1,704,228	13.481	0.20%
2016-05-10	0	24.65	24.50	24.65	23.25	24.65	733,000	17,685,050	24.127	13.37	13.29	13.37	12.61	13.37	1,351,691	13.084	3.35%
2016-05-09	0	23.85	23.80	23.85	23.35	24.05	523,000	12,357,025	23.627	12.93	12.91	12.93	12.66	13.04	964,440	12.813	0.21%
2016-05-06	0	23.80	23.75	23.80	23.45	24.65	969,437	23,126,034	23.855	12.91	12.88	12.91	12.72	13.37	1,787,693	12.936	-3.45%
2016-05-05	0	24.65	24.65	24.70	24.50	25.20	411,000	10,225,950	24.881	13.37	13.37	13.39	13.29	13.67	757,906	13.492	-1.40%
2016-05-04	0	25.00	24.95	25.00	23.60	25.00	1,084,600	26,370,800	24.314	13.56	13.53	13.56	12.80	13.56	2,000,060	13.185	4.82%
2016-05-03	0	23.85	23.80	23.85	23.65	24.50	692,500	16,552,850	23.903	12.93	12.91	12.93	12.83	13.29	1,277,007	12.962	-1.45%
2016-04-29	0	24.20	24.15	24.20	24.00	24.65	754,500	18,315,200	24.275	13.12	13.10	13.12	13.01	13.37	1,391,338	13.164	-2.81%
2016-04-28	0	24.90	24.80	24.85	24.70	25.65	557,500	14,006,000	25.123	13.50	13.45	13.48	13.39	13.91	1,028,059	13.624	-0.80%
2016-04-27	0	25.10	25.00	25.05	24.85	25.70	432,500	10,856,475	25.102	13.61	13.56	13.58	13.48	13.94	797,553	13.612	-0.59%
2016-04-26	0	25.25	25.20	25.30	24.60	25.95	840,200	21,157,570	25.182	13.69	13.67	13.72	13.34	14.07	1,549,373	13.656	-0.39%
2016-04-25	0	25.35	25.35	25.40	25.30	26.05	451,500	11,543,337	25.567	13.75	13.75	13.77	13.72	14.13	832,590	13.864	-1.36%
2016-04-22	0	25.70	25.65	25.70	25.20	25.80	607,500	15,473,475	25.471	13.94	13.91	13.94	13.67	13.99	1,120,262	13.812	-0.58%
2016-04-21	0	25.85	25.75	25.85	25.35	26.25	1,039,500	26,932,675	25.909	14.02	13.96	14.02	13.75	14.23	1,916,893	14.050	0.00%
2016-04-20	0	25.85	25.80	25.85	25.20	27.20	1,888,250	49,171,275	26.041	14.02	13.99	14.02	13.67	14.75	3,482,033	14.121	-3.36%
2016-04-19	0	26.75	26.70	26.85	25.50	27.05	1,899,056	50,024,115	26.342	14.51	14.48	14.56	13.83	14.67	3,501,960	14.285	5.52%
2016-04-18	0	25.35	25.25	25.40	25.00	25.70	710,100	17,937,955	25.261	13.75	13.69	13.77	13.56	13.94	1,309,462	13.699	-1.36%
2016-04-15	0	25.70	25.70	25.75	25.40	26.10	735,500	18,871,150	25.658	13.94	13.94	13.96	13.77	14.15	1,356,301	13.914	-1.53%
2016-04-14	0	26.10	26.05	26.10	25.55	26.50	1,331,500	34,644,475	26.019	14.15	14.13	14.15	13.86	14.37	2,455,356	14.110	0.77%
2016-04-13	0	25.90	25.85	25.90	25.00	26.20	1,795,000	46,089,900	25.677	14.05	14.02	14.05	13.56	14.21	3,310,075	13.924	4.44%
2016-04-12	0	24.80	24.70	24.80	24.50	25.35	955,000	23,673,825	24.789	13.45	13.39	13.45	13.29	13.75	1,761,070	13.443	-0.80%
2016-04-11	0	25.00	24.95	25.10	22.85	25.60	2,618,500	65,012,625	24.828	13.56	13.53	13.61	12.39	13.88	4,828,652	13.464	8.46%
2016-04-08	0	23.05	23.05	23.10	22.25	23.15	825,000	18,803,350	22.792	12.50	12.50	12.53	12.07	12.55	1,521,344	12.360	0.44%
2016-04-07	0	22.95	22.90	22.95	21.70	23.25	1,583,000	35,798,075	22.614	12.45	12.42	12.45	11.77	12.61	2,919,136	12.263	5.76%
2016-04-06	0	21.70	21.65	21.70	20.80	21.85	349,600	7,539,250	21.565	11.77	11.74	11.77	11.28	11.85	644,681	11.695	0.23%
2016-04-05	0	21.65	21.50	21.65	21.40	22.15	664,000	14,376,975	21.652	11.74	11.66	11.74	11.60	12.01	1,224,451	11.742	-2.04%
2016-04-01	0	22.10	22.10	22.20	21.90	22.55	439,600	9,807,865	22.311	11.98	11.98	12.04	11.88	12.23	810,646	12.099	-1.34%
2016-03-31	0	22.40	22.35	22.50	21.85	22.50	909,500	20,103,600	22.104	12.15	12.12	12.20	11.85	12.20	1,677,166	11.987	1.59%
2016-03-30	0	22.05	22.00	22.10	21.75	22.15	594,000	13,067,700	22.000	11.96	11.93	11.98	11.79	12.01	1,095,367	11.930	1.85%
2016-03-29	0	21.65	21.65	21.70	21.25	22.10	513,500	11,153,325	21.720	11.74	11.74	11.77	11.52	11.98	946,921	11.779	-0.46%
2016-03-24	0	21.75	21.65	21.80	21.70	22.10	555,500	12,123,150	21.824	11.79	11.74	11.82	11.77	11.98	1,024,371	11.835	-2.25%
2016-03-23	0	22.25	22.20	22.25	21.60	23.00	929,000	20,584,162	22.157	12.07	12.04	12.07	11.71	12.47	1,713,125	12.016	-0.89%
2016-03-22	0	22.45	22.40	22.60	22.05	23.00	663,600	14,896,340	22.448	12.17	12.15	12.26	11.96	12.47	1,223,713	12.173	-0.22%
2016-03-21	0	22.50	22.50	22.55	21.95	22.80	1,488,600	33,433,335	22.460	12.20	12.20	12.23	11.90	12.36	2,745,057	12.179	4.17%
2016-03-18	0	21.60	21.50	21.65	20.00	21.75	2,728,302	57,840,629	21.200	11.71	11.66	11.74	10.85	11.79	5,031,133	11.497	8.11%
2016-03-17	0	19.98	19.98	20.00	19.86	20.65	613,500	12,348,027	20.127	10.83	10.83	10.85	10.77	11.20	1,131,326	10.915	-0.84%
2016-03-16	0	20.15	20.10	20.15	19.94	20.65	243,000	4,891,247	20.129	10.93	10.90	10.93	10.81	11.20	448,105	10.915	-1.23%
2016-03-15	0	20.40	20.35	20.40	20.25	20.85	484,500	9,945,101	20.527	11.06	11.04	11.06	10.98	11.31	893,444	11.131	-0.49%
2016-03-14	0	20.50	20.50	20.55	19.98	20.85	791,900	16,254,360	20.526	11.12	11.12	11.14	10.83	11.31	1,460,305	11.131	2.71%
2016-03-11	0	19.96	19.94	19.96	19.40	20.00	257,500	5,104,310	19.823	10.82	10.81	10.82	10.52	10.85	474,844	10.749	2.36%
2016-03-10	0	19.50	19.52	19.56	19.48	20.05	361,500	7,108,665	19.664	10.57	10.59	10.61	10.56	10.87	666,625	10.664	-1.91%
2016-03-09	0	19.88	19.88	19.90	19.72	20.10	182,000	3,614,630	19.861	10.78	10.78	10.79	10.69	10.90	335,618	10.770	-1.09%
2016-03-08	0	20.10	20.05	20.10	19.72	20.45	317,842	6,347,796	19.972	10.90	10.87	10.90	10.69	11.09	586,117	10.830	-0.99%
2016-03-07	0	20.30	20.25	20.30	20.10	20.65	500,400	10,200,362	20.384	11.01	10.98	11.01	10.90	11.20	922,764	11.054	0.00%
2016-03-04	0	20.30	20.30	20.40	19.96	20.55	627,979	12,726,731	20.266	11.01	11.01	11.06	10.82	11.14	1,158,026	10.990	1.25%
2016-03-03	0	20.05	20.10	20.15	19.98	20.70	469,937	9,479,653	20.172	10.87	10.90	10.93	10.83	11.23	866,589	10.939	-2.20%
2016-03-02	0	20.50	20.35	20.40	19.64	20.50	859,267	17,330,755	20.169	11.12	11.04	11.06	10.65	11.12	1,584,534	10.937	5.67%
2016-03-01	0	19.40	19.38	19.44	19.14	19.46	304,500	5,862,930	19.254	10.52	10.51	10.54	10.38	10.55	561,514	10.441	1.25%
2016-02-29	0	19.16	19.12	19.24	19.12	19.64	242,425	4,676,887	19.292	10.39	10.37	10.43	10.37	10.65	447,045	10.462	-2.44%
2016-02-26	0	19.64	19.56	19.64	19.40	19.98	300,500	5,884,770	19.583	10.65	10.61	10.65	10.52	10.83	554,138	10.620	1.45%
2016-02-25	0	19.36	19.36	19.40	19.20	19.88	610,000	11,892,910	19.497	10.50	10.50	10.52	10.41	10.78	1,124,872	10.573	-2.62%
2016-02-24	0	19.88	19.86	19.88	19.50	20.15	384,000	7,621,975	19.849	10.78	10.77	10.78	10.57	10.93	708,116	10.764	-0.85%
2016-02-23	0	20.05	19.98	20.05	19.96	20.75	873,000	17,560,412	20.115	10.87	10.83	10.87	10.82	11.25	1,609,858	10.908	-1.72%
2016-02-22	0	20.40	20.25	20.40	19.88	20.55	746,000	15,101,175	20.243	11.06	10.98	11.06	10.78	11.14	1,375,663	10.977	2.82%
2016-02-19	0	19.84	19.82	19.86	19.64	20.25	345,000	6,846,480	19.845	10.76	10.75	10.77	10.65	10.98	636,198	10.762	-1.05%
2016-02-18	0	20.05	20.00	20.05	19.80	20.30	766,000	15,349,930	20.039	10.87	10.85	10.87	10.74	11.01	1,412,544	10.867	2.72%
2016-02-17	0	19.52	19.50	19.72	19.50	20.20	351,000	6,927,930	19.738	10.59	10.57	10.69	10.57	10.95	647,263	10.703	-2.30%
2016-02-16	0	19.98	19.86	20.00	19.48	20.25	835,500	16,694,045	19.981	10.83	10.77	10.85	10.56	10.98	1,540,706	10.835	3.95%
2016-02-15	0	19.22	19.18	19.22	18.66	19.28	750,000	14,294,280	19.059	10.42	10.40	10.42	10.12	10.46	1,383,040	10.335	4.23%
2016-02-12	0	18.44	18.40	18.44	18.36	18.88	476,500	8,829,200	18.529	10.000	9.978	10.000	9.956	10.24	878,691	10.048	-2.23%
2016-02-11	0	18.86	18.84	18.88	18.84	19.58	590,395	11,241,287	19.040	10.23	10.22	10.24	10.22	10.62	1,088,720	10.325	-6.17%
2016-02-05	0	20.10	20.05	20.15	19.64	20.65	712,000	14,313,565	20.103	10.90	10.87	10.93	10.65	11.20	1,312,966	10.902	2.24%
2016-02-04	0	19.66	19.54	19.64	19.44	19.78	458,000	8,967,110	19.579	10.66	10.60	10.65	10.54	10.73	844,576	10.617	0.72%
2016-02-03	0	19.52	19.52	19.56	19.18	19.88	665,004	12,999,578	19.548	10.59	10.59	10.61	10.40	10.78	1,226,303	10.601	-3.13%
2016-02-02	0	20.15	20.15	20.25	19.90	21.00	1,306,889	26,744,794	20.465	10.93	10.93	10.98	10.79	11.39	2,409,972	11.098	1.26%
2016-02-01	0	19.90	19.86	19.90	19.28	20.10	770,000	15,207,750	19.750	10.79	10.77	10.79	10.46	10.90	1,419,921	10.710	1.22%
2016-01-29	0	19.66	19.66	19.68	19.02	19.84	895,000	17,482,165	19.533	10.66	10.66	10.67	10.31	10.76	1,650,427	10.593	3.58%
2016-01-28	0	18.98	18.94	19.06	18.90	19.20	656,000	12,501,320	19.057	10.29	10.27	10.34	10.25	10.41	1,209,699	10.334	0.11%
2016-01-27	0	18.96	18.90	18.96	18.80	19.52	830,500	15,818,500	19.047	10.28	10.25	10.28	10.19	10.59	1,531,486	10.329	0.00%
2016-01-26	0	18.96	18.96	18.98	18.30	19.28	1,603,500	30,361,260	18.934	10.28	10.28	10.29	9.924	10.46	2,956,939	10.268	1.94%
2016-01-25	0	18.60	18.58	18.60	18.10	18.98	1,612,000	29,972,760	18.594	10.09	10.08	10.09	9.815	10.29	2,972,613	10.083	2.76%
2016-01-22	0	18.10	18.00	18.14	17.40	18.30	1,543,500	27,583,475	17.871	9.815	9.761	9.837	9.436	9.924	2,846,296	9.6910	3.08%
2016-01-21	0	17.56	17.54	17.56	17.50	19.16	1,697,109	30,936,748	18.229	9.523	9.512	9.523	9.490	10.39	3,129,559	9.8853	-6.99%
2016-01-20	0	18.88	18.82	18.90	18.80	19.90	1,615,000	30,700,660	19.010	10.24	10.21	10.25	10.19	10.79	2,978,145	10.309	-6.07%
2016-01-19	0	20.10	20.10	20.15	19.06	20.20	1,080,000	21,103,975	19.541	10.90	10.90	10.93	10.34	10.95	1,991,577	10.597	3.40%
2016-01-18	0	19.44	19.40	19.44	19.14	19.98	989,000	19,303,085	19.518	10.54	10.52	10.54	10.38	10.83	1,823,768	10.584	-1.72%
2016-01-15	0	19.78	19.78	19.86	19.72	20.25	1,049,261	20,923,828	19.942	10.73	10.73	10.77	10.69	10.98	1,934,893	10.814	-0.50%
2016-01-14	0	19.88	19.82	19.84	18.60	19.90	1,152,500	22,222,350	19.282	10.78	10.75	10.76	10.09	10.79	2,125,271	10.456	3.11%
2016-01-13	0	19.28	19.28	19.34	19.14	19.98	1,261,500	24,821,340	19.676	10.46	10.46	10.49	10.38	10.83	2,326,273	10.670	-0.72%
2016-01-12	0	19.42	19.40	19.46	19.32	20.00	685,500	13,472,310	19.653	10.53	10.52	10.55	10.48	10.85	1,264,098	10.658	-0.41%
2016-01-11	0	19.50	19.40	19.54	19.20	20.00	1,280,423	25,231,896	19.706	10.57	10.52	10.60	10.41	10.85	2,361,168	10.686	-3.47%
2016-01-08	0	20.20	20.15	20.20	19.10	20.30	1,608,500	31,891,835	19.827	10.95	10.93	10.95	10.36	11.01	2,966,159	10.752	5.10%
2016-01-07	0	19.22	19.26	19.28	19.02	21.20	2,906,191	56,442,603	19.422	10.42	10.44	10.46	10.31	11.50	5,359,170	10.532	-8.48%
2016-01-06	0	21.00	21.00	21.05	19.60	21.45	2,603,832	53,099,782	20.393	11.39	11.39	11.42	10.63	11.63	4,801,604	11.059	3.70%
2016-01-05	0	20.25	20.25	20.30	19.70	20.75	1,744,500	34,915,362	20.015	10.98	10.98	11.01	10.68	11.25	3,216,950	10.854	-0.49%
2016-01-04	0	20.35	20.30	20.35	19.84	21.55	1,322,500	26,963,837	20.389	11.04	11.01	11.04	10.76	11.69	2,438,760	11.056	-5.13%
2015-12-31	0	21.45	21.45	21.55	21.40	22.35	475,500	10,311,925	21.687	11.63	11.63	11.69	11.60	12.12	876,847	11.760	-4.24%
2015-12-30	0	22.40	22.35	22.40	22.20	22.40	342,787	7,645,192	22.303	12.15	12.12	12.15	12.04	12.15	632,117	12.095	0.67%
2015-12-29	0	22.25	22.25	22.30	22.00	22.30	337,500	7,498,050	22.216	12.07	12.07	12.09	11.93	12.09	622,368	12.048	1.14%
2015-12-28	0	22.00	22.00	22.05	21.80	22.65	905,000	20,039,312	22.143	11.93	11.93	11.96	11.82	12.28	1,668,868	12.008	-2.22%
2015-12-24	0	22.50	22.30	22.35	22.20	22.50	342,500	7,649,975	22.336	12.20	12.09	12.12	12.04	12.20	631,588	12.112	1.58%
2015-12-23	0	22.15	22.15	22.25	22.05	22.95	896,500	20,006,500	22.316	12.01	12.01	12.07	11.96	12.45	1,653,193	12.102	-1.34%
2015-12-22	0	22.45	22.35	22.50	21.60	22.60	819,500	18,316,412	22.351	12.17	12.12	12.20	11.71	12.26	1,511,201	12.120	2.98%
2015-12-21	0	21.80	21.65	21.70	21.05	22.65	2,376,167	51,803,019	21.801	11.82	11.74	11.77	11.42	12.28	4,381,778	11.822	-3.96%
2015-12-18	0	22.70	22.70	22.80	22.70	24.50	2,476,002	57,827,747	23.355	12.31	12.31	12.36	12.31	13.29	4,565,879	12.665	-8.10%
2015-12-17	0	24.70	24.70	24.75	24.50	25.20	958,500	23,758,250	24.787	13.39	13.39	13.42	13.29	13.67	1,767,525	13.442	0.61%
2015-12-16	0	24.55	24.50	24.60	24.10	25.00	802,000	19,813,012	24.705	13.31	13.29	13.34	13.07	13.56	1,478,930	13.397	2.08%
2015-12-15	0	24.05	24.00	24.05	23.90	24.90	670,000	16,312,000	24.346	13.04	13.01	13.04	12.96	13.50	1,235,515	13.203	-1.03%
2015-12-14	0	24.30	24.25	24.30	22.65	24.30	898,300	21,164,370	23.561	13.18	13.15	13.18	12.28	13.18	1,656,513	12.776	2.32%
2015-12-11	0	23.75	23.70	23.75	23.65	25.25	939,300	22,606,345	24.067	12.88	12.85	12.88	12.83	13.69	1,732,119	13.051	-4.43%
2015-12-10	0	24.85	24.80	24.90	24.60	25.70	927,000	23,253,737	25.085	13.48	13.45	13.50	13.34	13.94	1,709,437	13.603	0.00%
2015-12-09	0	24.85	24.85	24.95	24.80	25.70	1,029,500	25,771,000	25.033	13.48	13.48	13.53	13.45	13.94	1,898,452	13.575	-3.31%
2015-12-08	0	25.70	25.60	25.70	25.30	26.50	1,248,382	32,071,677	25.691	13.94	13.88	13.94	13.72	14.37	2,302,082	13.932	-3.02%
2015-12-07	0	26.50	26.45	26.50	26.35	26.85	519,261	13,857,332	26.687	14.37	14.34	14.37	14.29	14.56	957,545	14.472	0.57%
2015-12-04	0	26.35	26.35	26.40	26.10	26.90	464,690	12,287,510	26.442	14.29	14.29	14.32	14.15	14.59	856,913	14.339	-2.04%
2015-12-03	0	26.90	26.90	27.00	26.65	27.45	655,500	17,760,400	27.094	14.59	14.59	14.64	14.45	14.89	1,208,777	14.693	0.19%
2015-12-02	0	26.85	26.70	26.85	26.00	26.95	1,010,000	26,869,575	26.604	14.56	14.48	14.56	14.10	14.61	1,862,493	14.427	2.68%
2015-12-01	0	26.15	26.10	26.15	25.90	27.10	1,533,500	40,558,388	26.448	14.18	14.15	14.18	14.05	14.70	2,827,855	14.342	-0.95%
2015-11-30	0	26.40	26.35	26.45	25.60	26.85	1,200,500	31,700,175	26.406	14.32	14.29	14.34	13.88	14.56	2,213,785	14.319	0.96%
2015-11-27	0	26.15	26.05	26.20	25.95	27.25	1,615,500	42,429,250	26.264	14.18	14.13	14.21	14.07	14.78	2,979,067	14.242	-3.15%
2015-11-26	0	27.00	27.00	27.05	26.60	28.10	1,221,000	33,258,550	27.239	14.64	14.64	14.67	14.42	15.24	2,251,589	14.771	-2.70%
2015-11-25	0	27.75	27.70	27.75	27.50	28.40	1,206,500	33,570,550	27.825	15.05	15.02	15.05	14.91	15.40	2,224,850	15.089	-1.25%
2015-11-24	0	28.10	27.90	28.10	27.30	28.70	2,065,500	57,898,537	28.031	15.24	15.13	15.24	14.80	15.56	3,808,891	15.201	1.63%
2015-11-23	0	27.65	27.60	27.65	26.10	28.25	4,024,500	111,225,650	27.637	14.99	14.97	14.99	14.15	15.32	7,421,391	14.987	3.75%
2015-11-20	0	26.65	26.65	26.70	25.40	27.00	2,064,000	54,874,425	26.586	14.45	14.45	14.48	13.77	14.64	3,806,125	14.417	3.50%
2015-11-19	0	25.75	25.70	25.75	25.00	26.50	1,772,500	45,382,087	25.603	13.96	13.94	13.96	13.56	14.37	3,268,584	13.884	0.19%
2015-11-18	0	25.70	25.60	25.75	25.45	26.50	1,152,500	29,806,650	25.863	13.94	13.88	13.96	13.80	14.37	2,125,271	14.025	-0.96%
2015-11-17	0	25.95	25.85	25.90	25.50	27.10	2,127,500	56,207,900	26.420	14.07	14.02	14.05	13.83	14.70	3,923,222	14.327	-1.14%
2015-11-16	0	26.25	26.20	26.25	26.00	27.00	2,421,500	63,837,975	26.363	14.23	14.21	14.23	14.10	14.64	4,465,374	14.296	-2.78%
2015-11-13	0	27.00	26.95	27.00	26.10	28.50	3,726,000	102,015,712	27.379	14.64	14.61	14.64	14.15	15.46	6,870,941	14.847	0.19%
2015-11-12	0	26.95	26.80	26.90	25.65	28.30	5,217,500	142,704,225	27.351	14.61	14.53	14.59	13.91	15.35	9,621,346	14.832	5.07%
2015-11-11	0	25.65	25.60	25.65	25.15	25.90	846,000	21,642,975	25.583	13.91	13.88	13.91	13.64	14.05	1,560,069	13.873	0.59%
2015-11-10	0	25.50	25.35	25.50	25.15	26.30	1,894,000	48,480,225	25.597	13.83	13.75	13.83	13.64	14.26	3,492,636	13.881	-2.86%
2015-11-09	0	26.25	26.20	26.25	25.55	27.65	3,484,000	92,992,950	26.691	14.23	14.21	14.23	13.86	14.99	6,424,680	14.474	1.35%
2015-11-06	0	25.90	25.85	25.90	24.80	26.35	2,156,500	55,479,450	25.727	14.05	14.02	14.05	13.45	14.29	3,976,700	13.951	1.77%
2015-11-05	0	25.45	25.40	25.45	24.90	26.60	2,858,199	72,783,762	25.465	13.80	13.77	13.80	13.50	14.42	5,270,670	13.809	-2.12%
2015-11-04	0	26.00	25.95	26.00	21.40	26.70	12,342,075	304,125,942	24.641	14.10	14.07	14.10	11.60	14.48	22,759,438	13.363	21.50%
2015-11-03	0	21.40	21.35	21.40	21.05	21.75	1,049,500	22,489,050	21.428	11.60	11.58	11.60	11.42	11.79	1,935,333	11.620	1.42%
2015-11-02	0	21.10	21.10	21.20	20.90	21.55	652,500	13,787,475	21.130	11.44	11.44	11.50	11.33	11.69	1,203,244	11.459	-1.86%
2015-10-30	0	21.50	21.40	21.50	21.35	21.90	482,000	10,388,112	21.552	11.66	11.60	11.66	11.58	11.88	888,833	11.687	-0.92%
2015-10-29	0	21.70	21.65	21.70	21.50	21.95	686,500	14,927,075	21.744	11.77	11.74	11.77	11.66	11.90	1,265,942	11.791	1.64%
2015-10-28	0	21.35	21.25	21.35	21.25	22.05	630,500	13,579,925	21.538	11.58	11.52	11.58	11.52	11.96	1,162,675	11.680	-2.95%
2015-10-27	0	22.00	21.95	22.00	21.30	22.30	1,628,500	35,540,000	21.824	11.93	11.90	11.93	11.55	12.09	3,003,040	11.835	-1.35%
2015-10-26	0	22.30	22.30	22.35	20.60	22.35	3,920,000	84,702,162	21.608	12.09	12.09	12.12	11.17	12.12	7,228,687	11.718	7.73%
2015-10-23	0	20.70	20.65	20.70	20.45	21.00	531,000	10,954,325	20.630	11.23	11.20	11.23	11.09	11.39	979,192	11.187	1.47%
2015-10-22	0	20.40	20.35	20.40	20.00	20.45	474,700	9,615,500	20.256	11.06	11.04	11.06	10.85	11.09	875,372	10.984	-0.73%
2015-10-20	0	20.55	20.55	20.70	20.20	20.70	1,016,600	20,783,710	20.444	11.14	11.14	11.23	10.95	11.23	1,874,664	11.087	-0.96%
2015-10-19	0	20.75	20.75	20.80	20.35	21.30	904,000	18,694,087	20.679	11.25	11.25	11.28	11.04	11.55	1,667,024	11.214	-1.89%
2015-10-16	0	21.15	21.10	21.15	20.50	21.70	3,195,500	67,711,175	21.190	11.47	11.44	11.47	11.12	11.77	5,892,671	11.491	3.68%
2015-10-15	0	20.40	20.30	20.45	20.10	20.70	1,508,000	30,671,850	20.339	11.06	11.01	11.09	10.90	11.23	2,780,832	11.030	0.49%
2015-10-14	0	20.30	20.35	20.40	20.10	20.95	1,290,000	26,428,925	20.488	11.01	11.04	11.06	10.90	11.36	2,378,828	11.110	-2.64%
2015-10-13	0	20.85	20.80	20.90	20.60	21.30	1,192,302	24,843,644	20.837	11.31	11.28	11.33	11.17	11.55	2,198,668	11.299	-1.18%
2015-10-12	0	21.10	21.05	21.10	20.65	21.65	2,448,000	51,900,525	21.201	11.44	11.42	11.44	11.20	11.74	4,514,241	11.497	1.93%
2015-10-09	0	20.70	20.70	20.80	20.55	21.55	1,157,000	24,360,025	21.055	11.23	11.23	11.28	11.14	11.69	2,133,569	11.417	-1.19%
2015-10-08	0	20.95	20.90	21.00	20.70	21.75	1,670,600	35,250,940	21.101	11.36	11.33	11.39	11.23	11.79	3,080,675	11.443	-3.90%
2015-10-07	0	21.80	21.85	21.90	19.70	21.85	2,536,500	52,687,075	20.772	11.82	11.85	11.88	10.68	11.85	4,677,440	11.264	9.33%
2015-10-06	0	19.94	19.96	20.00	19.88	21.20	869,500	17,582,150	20.221	10.81	10.82	10.85	10.78	11.50	1,603,404	10.966	-3.90%
2015-10-05	0	20.75	20.60	20.75	20.25	21.35	1,062,000	22,039,800	20.753	11.25	11.17	11.25	10.98	11.58	1,958,384	11.254	1.22%
2015-10-02	0	20.50	20.50	20.55	19.54	20.65	1,547,500	31,090,110	20.091	11.12	11.12	11.14	10.60	11.20	2,853,672	10.895	5.67%
2015-09-30	0	19.40	19.38	19.40	19.24	19.98	1,027,500	20,023,050	19.487	10.52	10.51	10.52	10.43	10.83	1,894,764	10.568	-1.22%
2015-09-29	0	19.64	19.64	19.70	19.04	20.35	907,500	17,757,120	19.567	10.65	10.65	10.68	10.33	11.04	1,673,478	10.611	-1.01%
2015-09-25	0	19.84	19.82	19.90	19.62	20.85	1,153,500	23,130,773	20.053	10.76	10.75	10.79	10.64	11.31	2,127,115	10.874	-4.84%
2015-09-24	0	20.85	20.80	20.85	20.70	21.60	1,322,500	27,796,587	21.018	11.31	11.28	11.31	11.23	11.71	2,438,760	11.398	-0.95%
2015-09-23	0	21.05	21.05	21.10	19.50	21.10	2,389,500	48,442,732	20.273	11.42	11.42	11.44	10.57	11.44	4,406,364	10.994	2.43%
2015-09-22	0	20.55	20.55	20.60	19.94	21.35	3,235,000	67,284,897	20.799	11.14	11.14	11.17	10.81	11.58	5,965,511	11.279	3.27%
2015-09-21	0	19.90	19.96	19.98	18.40	20.00	2,706,096	52,761,657	19.497	10.79	10.82	10.83	9.978	10.85	4,990,184	10.573	4.74%
2015-09-18	0	19.00	18.94	19.00	17.38	19.28	2,950,651	54,883,399	18.600	10.30	10.27	10.30	9.425	10.46	5,441,156	10.087	9.32%
2015-09-17	0	17.38	17.24	17.48	17.20	18.00	763,500	13,483,550	17.660	9.425	9.349	9.479	9.327	9.761	1,407,934	9.5768	-1.47%
2015-09-16	0	17.64	17.62	17.64	16.92	17.70	919,000	15,922,960	17.326	9.566	9.555	9.566	9.175	9.598	1,694,685	9.3958	3.64%
2015-09-15	0	17.02	17.00	17.20	16.78	17.40	568,500	9,670,570	17.011	9.230	9.219	9.327	9.100	9.436	1,048,344	9.2246	0.59%
2015-09-14	0	16.92	16.94	17.10	16.82	17.92	680,000	11,645,660	17.126	9.175	9.186	9.273	9.121	9.718	1,253,956	9.2871	-5.37%
2015-09-11	0	17.88	17.86	17.88	17.56	18.02	564,500	10,078,250	17.853	9.696	9.685	9.696	9.523	9.772	1,040,968	9.6816	1.82%
2015-09-10	0	17.66	17.60	17.72	17.44	17.88	585,500	10,362,840	17.699	9.523	9.490	9.555	9.404	9.641	1,085,842	9.5436	-2.75%
2015-09-09	0	18.16	18.02	18.16	17.52	18.32	1,763,500	31,687,430	17.969	9.792	9.717	9.792	9.447	9.878	3,270,506	9.6888	2.02%
2015-09-08	0	17.80	17.68	17.80	16.90	17.88	1,137,500	19,768,140	17.379	9.598	9.533	9.598	9.113	9.641	2,109,555	9.3708	5.83%
2015-09-07	0	16.82	16.78	16.88	16.46	17.40	701,518	11,921,772	16.994	9.070	9.048	9.102	8.875	9.382	1,301,003	9.1635	0.24%
2015-09-04	0	16.78	16.82	16.86	16.32	18.00	754,874	12,872,255	17.052	9.048	9.070	9.091	8.800	9.706	1,399,955	9.1948	-5.84%
2015-09-02	0	17.82	17.80	17.82	17.38	18.48	3,912,500	70,465,230	18.010	9.609	9.598	9.609	9.372	9.965	7,255,944	9.7114	-4.19%
2015-09-01	0	18.60	18.60	18.64	17.14	18.66	2,652,500	48,372,982	18.237	10.03	10.03	10.05	9.242	10.06	4,919,205	9.8335	0.54%
2015-08-31	0	18.50	18.50	18.54	17.00	18.60	1,464,720	26,324,836	17.973	9.975	9.975	9.997	9.167	10.03	2,716,403	9.6911	5.11%
2015-08-28	0	17.60	17.58	17.60	17.36	18.40	1,810,500	32,037,590	17.695	9.490	9.479	9.490	9.361	9.922	3,357,671	9.5416	1.50%
2015-08-27	0	17.34	17.30	17.36	16.02	17.38	2,243,482	37,478,793	16.706	9.350	9.328	9.361	8.638	9.372	4,160,659	9.0079	9.75%
2015-08-26	0	15.80	15.70	15.80	14.90	16.68	1,922,500	30,380,760	15.803	8.520	8.466	8.520	8.034	8.994	3,565,381	8.5210	-1.25%
2015-08-25	0	16.00	15.94	16.00	14.98	17.36	3,350,000	53,108,260	15.853	8.627	8.595	8.627	8.077	9.361	6,212,757	8.5483	2.83%
2015-08-24	0	15.56	15.50	15.56	15.44	16.66	2,588,937	41,213,543	15.919	8.390	8.358	8.390	8.325	8.983	4,801,324	8.5838	-10.37%
2015-08-21	0	17.36	17.32	17.36	15.70	17.42	1,634,000	27,364,960	16.747	9.361	9.339	9.361	8.466	9.393	3,030,342	9.0303	2.60%
2015-08-20	0	16.92	16.92	16.98	16.90	18.48	2,578,650	44,940,566	17.428	9.123	9.123	9.156	9.113	9.965	4,782,246	9.3974	-9.13%
2015-08-19	0	18.62	18.62	18.66	18.00	19.50	1,271,500	23,693,680	18.634	10.04	10.04	10.06	9.706	10.51	2,358,066	10.048	-2.92%
2015-08-18	0	19.18	19.22	19.30	19.02	20.60	726,000	14,273,685	19.661	10.34	10.36	10.41	10.26	11.11	1,346,406	10.601	-5.52%
2015-08-17	0	20.30	20.30	20.40	20.10	20.60	332,000	6,738,850	20.298	10.95	10.95	11.00	10.84	11.11	615,712	10.945	-1.46%
2015-08-14	0	20.60	20.55	20.80	20.35	20.80	528,500	10,869,475	20.567	11.11	11.08	11.22	10.97	11.22	980,132	11.090	-0.24%
2015-08-13	0	20.65	20.55	20.75	20.20	20.95	715,000	14,644,712	20.482	11.13	11.08	11.19	10.89	11.30	1,326,006	11.044	0.98%
2015-08-12	0	20.45	20.40	20.50	19.66	21.20	794,500	16,259,110	20.465	11.03	11.00	11.05	10.60	11.43	1,473,443	11.035	-2.15%
2015-08-11	0	20.90	20.95	21.00	20.60	22.60	1,774,000	38,549,000	21.730	11.27	11.30	11.32	11.11	12.19	3,289,979	11.717	-2.56%
2015-08-10	0	21.45	21.40	21.45	20.05	21.65	1,671,000	35,440,550	21.209	11.57	11.54	11.57	10.81	11.67	3,098,960	11.436	5.41%
2015-08-07	0	20.35	20.30	20.35	20.00	20.80	776,500	15,869,750	20.438	10.97	10.95	10.97	10.78	11.22	1,440,061	11.020	1.75%
2015-08-06	0	20.00	20.00	20.20	19.90	20.70	612,625	12,319,620	20.110	10.78	10.78	10.89	10.73	11.16	1,136,146	10.843	-1.96%
2015-08-05	0	20.40	20.40	20.45	20.30	21.05	974,500	20,009,075	20.533	11.00	11.00	11.03	10.95	11.35	1,807,263	11.071	-1.21%
2015-08-04	0	20.65	20.65	20.70	20.10	21.25	851,500	17,760,125	20.858	11.13	11.13	11.16	10.84	11.46	1,579,153	11.247	0.73%
2015-08-03	0	20.50	20.50	20.55	20.40	21.40	978,000	20,221,437	20.676	11.05	11.05	11.08	11.00	11.54	1,813,754	11.149	-6.39%
2015-07-31	0	21.90	21.75	21.95	20.70	22.00	1,676,500	35,713,875	21.303	11.81	11.73	11.84	11.16	11.86	3,109,160	11.487	1.62%
2015-07-30	0	21.55	21.20	21.65	20.30	22.00	1,893,500	40,209,625	21.236	11.62	11.43	11.67	10.95	11.86	3,511,599	11.451	0.47%
2015-07-29	0	21.45	21.45	21.50	21.00	22.30	1,181,000	25,451,075	21.550	11.57	11.57	11.59	11.32	12.02	2,190,229	11.620	0.47%
2015-07-28	0	21.35	21.20	21.25	19.60	22.35	3,151,500	67,117,265	21.297	11.51	11.43	11.46	10.57	12.05	5,844,628	11.484	3.14%
2015-07-27	0	20.70	20.50	20.70	19.98	23.50	3,425,250	72,867,065	21.274	11.16	11.05	11.16	10.77	12.67	6,352,312	11.471	-12.66%
2015-07-24	0	23.70	23.65	23.70	23.55	24.40	1,112,000	26,488,850	23.821	12.78	12.75	12.78	12.70	13.16	2,062,264	12.845	-2.87%
2015-07-23	0	24.40	24.30	24.40	24.00	24.55	720,500	17,568,150	24.383	13.16	13.10	13.16	12.94	13.24	1,336,206	13.148	0.83%
2015-07-22	0	24.20	24.15	24.20	24.05	24.90	1,365,000	33,257,150	24.364	13.05	13.02	13.05	12.97	13.43	2,531,467	13.138	-3.78%
2015-07-21	0	25.15	25.10	25.15	24.50	25.65	1,282,000	32,269,712	25.171	13.56	13.53	13.56	13.21	13.83	2,377,539	13.573	0.20%
2015-07-20	0	25.10	25.00	25.10	24.55	26.20	1,910,500	48,400,000	25.334	13.53	13.48	13.53	13.24	14.13	3,543,126	13.660	0.40%
2015-07-17	0	25.00	25.00	25.20	23.80	25.40	2,403,300	59,726,300	24.852	13.48	13.48	13.59	12.83	13.70	4,457,050	13.400	4.17%
2015-07-16	0	24.00	23.95	24.00	22.15	24.90	1,835,000	44,092,400	24.029	12.94	12.91	12.94	11.94	13.43	3,403,107	12.957	3.00%
2015-07-15	0	23.30	23.35	23.40	22.65	25.10	2,280,500	53,665,412	23.532	12.56	12.59	12.62	12.21	13.53	4,229,311	12.689	-6.61%
2015-07-14	0	24.95	24.70	24.95	24.30	25.85	2,701,220	67,526,179	24.998	13.45	13.32	13.45	13.10	13.94	5,009,559	13.479	0.20%
2015-07-13	0	24.90	24.90	25.00	22.50	25.55	4,889,870	119,844,325	24.509	13.43	13.43	13.48	12.13	13.78	9,068,529	13.215	7.56%
2015-07-10	0	23.15	23.15	23.20	22.85	27.50	7,393,699	184,135,945	24.904	12.48	12.48	12.51	12.32	14.83	13,712,016	13.429	-2.11%
2015-07-09	0	23.65	23.75	23.85	17.60	24.00	10,698,500	227,544,827	21.269	12.75	12.81	12.86	9.490	12.94	19,840,949	11.468	32.87%
2015-07-08	0	17.80	17.80	17.82	12.80	19.66	9,971,500	164,327,405	16.480	9.598	9.598	9.609	6.902	10.60	18,492,688	8.8861	1.37%
2015-07-07	0	17.56	17.50	17.52	17.50	21.45	6,165,000	115,905,045	18.801	9.469	9.436	9.447	9.436	11.57	11,433,327	10.137	-16.97%
2015-07-06	0	21.15	21.10	21.25	18.08	26.55	10,685,000	225,447,660	21.100	11.40	11.38	11.46	9.749	14.32	19,815,912	11.377	-13.85%
2015-07-03	0	24.55	24.50	24.65	23.25	27.75	8,053,500	197,744,712	24.554	13.24	13.21	13.29	12.54	14.96	14,935,653	13.240	-9.07%
2015-07-02	0	27.00	26.95	27.00	26.95	30.45	4,586,500	127,678,691	27.838	14.56	14.53	14.56	14.53	16.42	8,505,913	15.011	-8.94%
2015-06-30	0	29.65	29.50	29.55	27.10	31.00	5,311,580	154,068,235	29.006	15.99	15.91	15.93	14.61	16.72	9,850,613	15.640	6.85%
2015-06-29	0	27.75	27.75	27.95	27.10	32.00	6,683,200	192,627,605	28.823	14.96	14.96	15.07	14.61	17.25	12,394,357	15.542	-14.09%
2015-06-26	0	32.30	32.20	32.30	31.30	33.50	2,979,950	96,266,732	32.305	17.42	17.36	17.42	16.88	18.06	5,526,479	17.419	-4.86%
2015-06-25	0	33.95	33.90	34.00	33.40	34.90	915,000	31,105,325	33.995	18.31	18.28	18.33	18.01	18.82	1,696,917	18.330	-1.45%
2015-06-24	0	34.45	34.40	34.50	34.30	35.05	1,182,500	40,821,512	34.521	18.58	18.55	18.60	18.50	18.90	2,193,010	18.614	-1.57%
2015-06-23	0	35.00	34.95	35.00	34.50	35.70	1,246,800	43,555,065	34.934	18.87	18.85	18.87	18.60	19.25	2,312,258	18.837	0.57%
2015-06-22	0	34.80	34.75	34.80	34.30	36.15	1,453,567	50,407,760	34.679	18.76	18.74	18.76	18.50	19.49	2,695,719	18.699	-3.20%
2015-06-19	0	35.95	35.90	36.15	35.25	37.75	2,827,809	102,275,573	36.168	19.38	19.36	19.49	19.01	20.36	5,244,325	19.502	-2.18%
2015-06-18	0	36.75	36.75	36.80	34.50	38.60	4,002,000	149,008,261	37.233	19.82	19.82	19.84	18.60	20.81	7,421,926	20.077	7.77%
2015-06-17	0	34.10	34.10	34.30	33.40	35.90	2,538,750	87,583,812	34.499	18.39	18.39	18.50	18.01	19.36	4,708,250	18.602	1.49%
2015-06-16	0	33.60	33.50	33.60	33.00	34.75	1,099,700	36,996,150	33.642	18.12	18.06	18.12	17.79	18.74	2,039,453	18.140	-2.89%
2015-06-15	0	34.60	34.40	34.70	33.50	35.15	1,437,000	49,464,487	34.422	18.66	18.55	18.71	18.06	18.95	2,664,994	18.561	-1.70%
2015-06-12	0	35.20	35.30	35.35	31.55	36.10	4,349,000	147,823,337	33.990	18.98	19.03	19.06	17.01	19.47	8,065,457	18.328	6.83%
2015-06-11	0	32.95	32.80	32.90	32.75	35.25	1,909,937	63,643,371	33.322	17.77	17.69	17.74	17.66	19.01	3,542,082	17.968	-3.09%
2015-06-10	0	34.00	33.95	34.00	31.65	35.05	3,811,825	128,655,155	33.752	18.33	18.31	18.33	17.07	18.90	7,069,236	18.199	7.42%
2015-06-09	0	31.65	31.65	31.75	30.40	33.55	2,616,200	82,627,555	31.583	17.07	17.07	17.12	16.39	18.09	4,851,885	17.030	-6.22%
2015-06-08	0	33.75	33.70	33.80	32.70	35.60	2,215,275	74,089,843	33.445	18.20	18.17	18.23	17.63	19.20	4,108,348	18.034	-2.03%
2015-06-05	0	34.45	34.40	34.45	32.15	34.50	2,685,500	90,846,112	33.828	18.58	18.55	18.58	17.34	18.60	4,980,406	18.241	0.73%
2015-06-04	0	34.20	34.05	34.40	33.90	36.35	4,706,175	164,021,717	34.852	18.44	18.36	18.55	18.28	19.60	8,727,857	18.793	-5.91%
2015-06-03	0	36.35	36.35	36.45	36.00	37.25	1,698,978	62,350,999	36.699	19.60	19.60	19.65	19.41	20.09	3,150,847	19.789	-0.68%
2015-06-02	0	36.60	36.55	36.60	36.15	38.35	2,124,000	78,191,900	36.814	19.74	19.71	19.74	19.49	20.68	3,939,073	19.850	-2.14%
2015-06-01	0	37.40	37.35	37.50	37.20	38.90	2,104,500	79,288,825	37.676	20.17	20.14	20.22	20.06	20.98	3,902,909	20.315	-3.73%
2015-05-29	0	38.85	38.75	39.00	36.95	39.35	2,582,100	99,679,980	38.604	20.95	20.89	21.03	19.92	21.22	4,788,645	20.816	3.46%
2015-05-28	0	37.55	37.30	37.70	35.90	39.15	2,744,025	103,266,835	37.633	20.25	20.11	20.33	19.36	21.11	5,088,943	20.292	-2.21%
2015-05-27	0	38.40	38.40	38.65	37.05	39.50	1,812,980	69,731,515	38.462	20.71	20.71	20.84	19.98	21.30	3,362,270	20.739	-1.03%
2015-05-26	0	39.00	38.95	39.00	37.25	39.90	4,135,600	160,522,375	38.815	20.92	20.89	20.92	19.98	21.40	7,709,229	20.822	5.69%
2015-05-22	0	36.90	36.90	37.05	35.75	38.00	2,578,500	94,557,600	36.672	19.79	19.79	19.88	19.18	20.39	4,806,618	19.672	1.23%
2015-05-21	0	36.45	36.45	36.60	36.00	38.20	2,615,500	96,114,575	36.748	19.55	19.55	19.63	19.31	20.49	4,875,590	19.713	-4.58%
2015-05-20	0	38.20	38.00	38.20	36.45	40.80	3,925,500	151,074,662	38.486	20.49	20.39	20.49	19.55	21.89	7,317,579	20.645	-4.26%
2015-05-19	0	39.90	39.90	39.95	37.90	41.20	3,939,671	156,979,329	39.846	21.40	21.40	21.43	20.33	22.10	7,343,995	21.375	5.28%
2015-05-18	0	37.90	37.95	38.00	36.30	40.95	3,793,375	147,464,587	38.874	20.33	20.36	20.39	19.47	21.97	7,071,283	20.854	0.40%
2015-05-15	0	37.75	37.60	38.00	36.10	39.70	4,529,295	170,569,550	37.659	20.25	20.17	20.39	19.37	21.30	8,443,121	20.202	5.01%
2015-05-14	0	35.95	35.90	35.95	34.00	42.05	14,939,049	569,961,912	38.153	19.29	19.26	19.29	18.24	22.56	27,848,088	20.467	5.89%
2015-05-13	0	33.95	33.90	34.00	28.00	36.40	13,542,425	442,765,365	32.695	18.21	18.19	18.24	15.02	19.53	25,244,622	17.539	20.82%
2015-05-12	0	28.10	28.00	28.10	27.50	28.60	2,899,500	81,424,200	28.082	15.07	15.02	15.07	14.75	15.34	5,404,998	15.065	1.26%
2015-05-11	0	27.75	27.60	27.80	25.20	29.95	15,812,348	442,974,377	28.015	14.89	14.81	14.91	13.52	16.07	29,476,017	15.028	11.00%
2015-05-08	0	25.00	25.00	25.10	22.90	25.10	3,376,500	82,076,225	24.308	13.41	13.41	13.46	12.28	13.46	6,294,180	13.040	10.13%
2015-05-07	0	22.70	22.70	22.75	21.40	22.90	3,482,500	78,177,537	22.449	12.18	12.18	12.20	11.48	12.28	6,491,776	12.043	-0.44%
2015-05-06	0	22.80	22.70	22.80	22.45	23.70	1,498,000	34,545,325	23.061	12.23	12.18	12.23	12.04	12.71	2,792,443	12.371	-4.00%
2015-05-05	0	23.75	23.65	23.75	22.65	24.00	2,373,958	55,519,904	23.387	12.74	12.69	12.74	12.15	12.87	4,425,328	12.546	-0.21%
2015-05-04	0	23.80	23.80	23.85	23.30	24.55	1,850,000	44,026,450	23.798	12.77	12.77	12.79	12.50	13.17	3,448,611	12.766	-0.63%
2015-04-30	0	23.95	23.90	24.00	23.50	25.00	2,707,000	64,582,750	23.858	12.85	12.82	12.87	12.61	13.41	5,046,156	12.798	-3.62%
2015-04-29	0	24.85	24.85	24.90	23.65	24.85	1,476,368	35,564,141	24.089	13.33	13.33	13.36	12.69	13.33	2,752,118	12.922	2.69%
2015-04-28	0	24.20	24.20	24.25	23.85	25.40	862,395	21,170,905	24.549	12.98	12.98	13.01	12.79	13.63	1,607,602	13.169	-1.02%
2015-04-27	0	24.45	24.45	24.50	23.00	25.45	1,692,000	41,883,700	24.754	13.12	13.12	13.14	12.34	13.65	3,154,081	13.279	-2.20%
2015-04-24	0	25.00	24.85	25.00	24.75	25.75	1,015,000	25,426,725	25.051	13.41	13.33	13.41	13.28	13.81	1,892,076	13.439	-2.15%
2015-04-23	0	25.55	25.50	25.55	24.70	26.50	2,761,500	70,149,525	25.403	13.71	13.68	13.71	13.25	14.22	5,147,750	13.627	-0.20%
2015-04-22	0	25.60	25.55	25.60	24.50	26.05	4,790,375	121,557,368	25.375	13.73	13.71	13.73	13.14	13.97	8,929,804	13.613	3.64%
2015-04-21	0	24.70	24.70	24.75	22.70	24.80	4,311,500	102,750,681	23.832	13.25	13.25	13.28	12.18	13.30	8,037,127	12.785	8.81%
2015-04-20	0	22.70	22.70	22.80	22.00	24.00	4,318,350	98,912,447	22.905	12.18	12.18	12.23	11.80	12.87	8,049,896	12.287	2.25%
2015-04-17	0	22.20	22.30	22.45	22.10	24.25	3,542,000	82,446,005	23.277	11.91	11.96	12.04	11.86	13.01	6,602,691	12.487	-6.53%
2015-04-16	0	23.75	23.70	23.80	23.55	24.75	3,149,395	76,291,528	24.224	12.74	12.71	12.77	12.63	13.28	5,870,831	12.995	0.42%
2015-04-15	0	23.65	23.65	23.80	23.50	25.95	4,230,316	102,666,507	24.269	12.69	12.69	12.77	12.61	13.92	7,885,791	13.019	-5.21%
2015-04-14	0	24.95	24.80	24.95	22.70	26.00	7,980,450	195,782,508	24.533	13.38	13.30	13.38	12.18	13.95	14,876,467	13.161	-4.59%
2015-04-13	0	26.15	26.00	26.30	25.60	28.45	6,337,999	170,587,285	26.915	14.03	13.95	14.11	13.73	15.26	11,814,752	14.438	-2.61%
2015-04-10	0	26.85	26.75	26.85	23.40	26.95	8,642,658	217,097,902	25.119	14.40	14.35	14.40	12.55	14.46	16,110,898	13.475	6.55%
2015-04-09	0	25.20	24.95	25.00	23.40	30.00	10,426,887	272,282,961	26.114	13.52	13.38	13.41	12.55	16.09	19,436,904	14.009	-2.89%
2015-04-08	0	25.95	25.90	25.95	20.80	27.30	13,462,767	341,927,001	25.398	13.92	13.89	13.92	11.16	14.65	25,096,130	13.625	35.16%
2015-04-02	0	19.20	19.20	19.28	18.28	19.32	4,197,825	79,836,636	19.019	10.30	10.30	10.34	9.806	10.36	7,825,224	10.202	5.03%
2015-04-01	0	18.28	18.28	18.40	17.10	18.48	6,943,375	125,499,662	18.075	9.806	9.806	9.871	9.173	9.914	12,943,241	9.6962	7.40%
2015-03-31	0	17.02	17.00	17.10	16.78	17.82	3,622,000	62,079,756	17.140	9.130	9.120	9.173	9.002	9.560	6,751,820	9.1945	-2.18%
2015-03-30	0	17.40	17.24	17.36	15.40	17.46	10,979,450	186,090,547	16.949	9.334	9.248	9.313	8.261	9.366	20,466,945	9.0922	15.38%
2015-03-27	0	15.08	15.08	15.10	14.20	15.70	3,562,000	53,367,395	14.982	8.090	8.090	8.100	7.618	8.422	6,639,973	8.0373	-4.68%
2015-03-26	0	15.82	15.70	15.80	15.30	16.40	7,619,900	121,844,906	15.990	8.487	8.422	8.476	8.208	8.798	14,204,361	8.5780	2.73%
2015-03-25	0	15.40	15.38	15.40	14.50	16.10	8,897,437	137,804,458	15.488	8.261	8.251	8.261	7.778	8.637	16,585,835	8.3086	7.39%
2015-03-24	0	14.34	14.32	14.34	13.44	14.38	2,728,000	38,535,700	14.126	7.693	7.682	7.693	7.210	7.714	5,085,303	7.5779	7.17%
2015-03-23	0	13.38	13.36	13.40	13.32	13.46	599,368	8,027,516	13.393	7.178	7.167	7.188	7.145	7.221	1,117,290	7.1848	0.45%
2015-03-20	0	13.32	13.26	13.40	13.26	13.50	646,640	8,643,318	13.367	7.145	7.113	7.188	7.113	7.242	1,205,411	7.1704	-0.75%
2015-03-19	0	13.42	13.38	13.42	13.28	13.46	613,132	8,189,160	13.356	7.199	7.178	7.199	7.124	7.221	1,142,948	7.1649	0.15%
2015-03-18	0	13.40	13.34	13.40	13.18	13.46	1,294,000	17,311,905	13.379	7.188	7.156	7.188	7.070	7.221	2,412,163	7.1769	1.21%
2015-03-17	0	13.24	13.24	13.26	13.20	13.26	560,500	7,419,010	13.236	7.103	7.103	7.113	7.081	7.113	1,044,836	7.1006	0.76%
2015-03-16	0	13.14	13.14	13.18	13.14	13.42	467,500	6,191,950	13.245	7.049	7.049	7.070	7.049	7.199	871,473	7.1052	-1.05%
2015-03-13	0	13.28	13.20	13.28	13.12	13.28	307,500	4,058,850	13.200	7.124	7.081	7.124	7.038	7.124	573,215	7.0809	0.61%
2015-03-12	0	13.20	13.20	13.22	13.16	13.36	373,500	4,956,155	13.270	7.081	7.081	7.092	7.060	7.167	696,247	7.1184	-0.90%
2015-03-11	0	13.32	13.30	13.32	13.24	13.50	766,500	10,254,320	13.378	7.145	7.135	7.145	7.103	7.242	1,428,843	7.1767	-1.33%
2015-03-10	0	13.50	13.50	13.52	13.44	13.70	589,675	7,963,910	13.506	7.242	7.242	7.253	7.210	7.349	1,099,221	7.2450	0.00%
2015-03-09	0	13.50	13.50	13.58	13.12	13.70	933,500	12,614,090	13.513	7.242	7.242	7.285	7.038	7.349	1,740,150	7.2489	1.81%
2015-03-06	0	13.26	13.26	13.28	13.00	13.46	874,250	11,645,230	13.320	7.113	7.113	7.124	6.974	7.221	1,629,702	7.1456	1.38%
2015-03-05	0	13.08	13.08	13.10	13.02	13.18	174,437	2,287,157	13.112	7.017	7.017	7.027	6.985	7.070	325,170	7.0337	0.00%
2015-03-04	0	13.08	13.08	13.12	13.06	13.26	381,000	5,010,050	13.150	7.017	7.017	7.038	7.006	7.113	710,227	7.0541	-0.91%
2015-03-03	0	13.20	13.18	13.28	13.12	13.34	231,432	3,058,631	13.216	7.081	7.070	7.124	7.038	7.156	431,416	7.0898	-1.05%
2015-03-02	0	13.34	13.28	13.38	13.10	13.38	231,500	3,057,670	13.208	7.156	7.124	7.178	7.027	7.178	431,542	7.0854	1.21%
2015-02-27	0	13.18	13.20	13.22	13.12	13.40	724,500	9,579,465	13.222	7.070	7.081	7.092	7.038	7.188	1,350,550	7.0930	-0.90%
2015-02-26	0	13.30	13.30	13.32	13.28	13.44	456,000	6,084,335	13.343	7.135	7.135	7.145	7.124	7.210	850,036	7.1577	-0.89%
2015-02-25	0	13.42	13.42	13.44	13.42	13.60	250,000	3,372,945	13.492	7.199	7.199	7.210	7.199	7.296	466,028	7.2376	-0.45%
2015-02-24	0	13.48	13.46	13.50	13.38	13.60	210,500	2,842,910	13.506	7.231	7.221	7.242	7.178	7.296	392,396	7.2450	0.75%
2015-02-23	0	13.38	13.38	13.48	13.36	13.58	187,500	2,526,865	13.477	7.178	7.178	7.231	7.167	7.285	349,521	7.2295	0.30%
2015-02-18	0	13.34	13.32	13.38	13.28	13.50	68,000	910,640	13.392	7.156	7.145	7.178	7.124	7.242	126,760	7.1840	-0.60%
2015-02-17	0	13.42	13.42	13.48	13.42	13.56	42,000	565,890	13.474	7.199	7.199	7.231	7.199	7.274	78,293	7.2279	-0.15%
2015-02-16	0	13.44	13.42	13.44	13.22	13.48	315,000	4,216,725	13.386	7.210	7.199	7.210	7.092	7.231	587,196	7.1811	0.75%
2015-02-13	0	13.34	13.32	13.34	13.14	13.46	261,500	3,488,630	13.341	7.156	7.145	7.156	7.049	7.221	487,466	7.1567	0.45%
2015-02-12	0	13.28	13.26	13.30	13.24	13.52	351,500	4,703,355	13.381	7.124	7.113	7.135	7.103	7.253	655,236	7.1781	-1.48%
2015-02-11	0	13.48	13.48	13.54	13.44	13.64	179,000	2,415,555	13.495	7.231	7.231	7.264	7.210	7.317	333,676	7.2392	-0.30%
2015-02-10	0	13.52	13.44	13.56	13.44	13.58	227,500	3,066,105	13.477	7.253	7.210	7.274	7.210	7.285	424,086	7.2299	0.60%
2015-02-09	0	13.44	13.44	13.46	13.42	13.58	101,500	1,366,365	13.462	7.210	7.210	7.221	7.199	7.285	189,208	7.2215	-0.15%
2015-02-06	0	13.46	13.46	13.48	13.42	13.68	156,000	2,101,270	13.470	7.221	7.221	7.231	7.199	7.339	290,802	7.2258	-0.74%
2015-02-05	0	13.56	13.52	13.56	13.40	13.74	493,895	6,689,167	13.544	7.274	7.253	7.274	7.188	7.371	920,677	7.2655	0.44%
2015-02-04	0	13.50	13.50	13.52	13.50	13.70	199,000	2,699,370	13.565	7.242	7.242	7.253	7.242	7.349	370,959	7.2767	-1.46%
2015-02-03	0	13.70	13.64	13.72	13.48	13.70	528,000	7,180,535	13.600	7.349	7.317	7.360	7.231	7.349	984,252	7.2954	1.93%
2015-02-02	0	13.44	13.40	13.44	13.40	13.58	170,500	2,289,060	13.426	7.210	7.188	7.210	7.188	7.285	317,831	7.2021	-0.74%
2015-01-30	0	13.54	13.52	13.60	13.50	13.96	256,000	3,467,340	13.544	7.264	7.253	7.296	7.242	7.489	477,213	7.2658	0.00%
2015-01-29	0	13.54	13.52	13.54	13.52	13.90	212,500	2,888,260	13.592	7.264	7.253	7.264	7.253	7.457	396,124	7.2913	-2.31%
2015-01-28	0	13.86	13.84	13.86	13.64	13.96	1,216,000	16,830,670	13.841	7.435	7.424	7.435	7.317	7.489	2,266,762	7.4250	1.02%
2015-01-27	0	13.72	13.66	13.72	13.60	13.90	315,500	4,347,130	13.779	7.360	7.328	7.360	7.296	7.457	588,128	7.3915	-1.29%
2015-01-26	0	13.90	13.86	13.88	13.54	14.00	650,500	9,033,800	13.888	7.457	7.435	7.446	7.264	7.510	1,212,606	7.4499	0.72%
2015-01-23	0	13.80	13.76	13.80	13.50	13.88	913,000	12,527,180	13.721	7.403	7.382	7.403	7.242	7.446	1,701,936	7.3605	0.29%
2015-01-22	0	13.76	13.74	13.76	13.62	13.78	904,000	12,408,570	13.726	7.382	7.371	7.382	7.306	7.392	1,685,159	7.3634	1.03%
2015-01-21	0	13.62	13.56	13.60	13.20	13.64	1,494,000	20,165,385	13.498	7.306	7.274	7.296	7.081	7.317	2,784,986	7.2407	1.79%
2015-01-20	0	13.38	13.38	13.40	12.90	13.42	1,291,500	16,926,725	13.106	7.178	7.178	7.188	6.920	7.199	2,407,503	7.0308	3.40%
2015-01-19	0	12.94	12.92	12.94	12.82	13.34	953,000	12,427,280	13.040	6.942	6.931	6.942	6.877	7.156	1,776,500	6.9954	-2.27%
2015-01-16	0	13.24	13.22	13.26	13.08	13.50	704,750	9,277,675	13.165	7.103	7.092	7.113	7.017	7.242	1,313,734	7.0621	-0.90%
2015-01-15	0	13.36	13.34	13.36	13.30	13.50	352,500	4,704,850	13.347	7.167	7.156	7.167	7.135	7.242	657,100	7.1600	-0.15%
2015-01-14	0	13.38	13.36	13.40	13.34	13.50	436,500	5,840,450	13.380	7.178	7.167	7.188	7.156	7.242	813,686	7.1778	-0.30%
2015-01-13	0	13.42	13.40	13.42	13.40	13.58	298,500	4,009,555	13.432	7.199	7.188	7.199	7.188	7.285	556,438	7.2058	0.30%
2015-01-12	0	13.38	13.36	13.38	13.30	13.90	963,500	12,941,980	13.432	7.178	7.167	7.178	7.135	7.457	1,796,074	7.2057	-3.74%
2015-01-09	0	13.90	13.90	13.92	13.80	14.20	522,500	7,277,420	13.928	7.457	7.457	7.467	7.403	7.618	973,999	7.4717	-0.57%
2015-01-08	0	13.98	13.96	13.98	13.96	14.50	1,196,000	16,955,410	14.177	7.500	7.489	7.500	7.489	7.778	2,229,480	7.6051	-3.72%
2015-01-07	0	14.52	14.50	14.52	13.88	14.78	4,831,400	69,993,478	14.487	7.789	7.778	7.789	7.446	7.929	9,006,280	7.7716	8.20%
2015-01-06	0	13.42	13.40	13.42	13.30	13.54	761,500	10,214,030	13.413	7.199	7.188	7.199	7.135	7.264	1,419,523	7.1954	0.30%
2015-01-05	0	13.38	13.36	13.38	13.28	13.60	871,500	11,673,610	13.395	7.178	7.167	7.178	7.124	7.296	1,624,575	7.1856	-0.89%
2015-01-02	0	13.50	13.42	13.50	13.34	13.76	452,500	6,100,700	13.482	7.242	7.199	7.242	7.156	7.382	843,512	7.2325	-1.17%
2014-12-31	0	13.66	13.62	13.68	13.62	13.70	502,000	6,855,130	13.656	7.328	7.306	7.339	7.306	7.349	935,785	7.3255	0.44%
2014-12-30	0	13.60	13.60	13.62	13.40	13.70	269,500	3,641,730	13.513	7.296	7.296	7.306	7.188	7.349	502,379	7.2490	-0.29%
2014-12-29	0	13.64	13.60	13.66	13.40	13.86	301,100	4,090,510	13.585	7.317	7.296	7.328	7.188	7.435	561,285	7.2878	-0.87%
2014-12-24	0	13.76	13.74	13.76	13.62	13.82	998,500	13,713,490	13.734	7.382	7.371	7.382	7.306	7.414	1,861,318	7.3676	1.03%
2014-12-23	0	13.62	13.56	13.68	13.34	13.68	1,221,400	16,525,860	13.530	7.306	7.274	7.339	7.156	7.339	2,276,829	7.2583	0.59%
2014-12-22	0	13.54	13.42	13.56	13.22	13.60	1,302,800	17,385,738	13.345	7.264	7.199	7.274	7.092	7.296	2,428,568	7.1588	-0.15%
2014-12-19	0	13.56	13.46	13.56	13.46	13.74	1,581,500	21,556,260	13.630	7.274	7.221	7.274	7.221	7.371	2,948,096	7.3119	-0.29%
2014-12-18	0	13.60	13.50	13.70	13.00	13.80	1,771,500	23,958,815	13.525	7.296	7.242	7.349	6.974	7.403	3,302,278	7.2552	-0.58%
2014-12-17	0	13.68	13.66	13.68	13.48	13.70	2,452,000	33,300,680	13.581	7.339	7.328	7.339	7.231	7.349	4,570,807	7.2855	1.48%
2014-12-16	0	13.48	13.48	13.50	13.30	13.52	1,595,368	21,370,190	13.395	7.231	7.231	7.242	7.135	7.253	2,973,948	7.1858	0.75%
2014-12-15	0	13.38	13.36	13.38	13.00	13.40	1,187,900	15,715,836	13.230	7.178	7.167	7.178	6.974	7.188	2,214,381	7.0972	2.29%
2014-12-12	0	13.08	13.08	13.10	13.02	13.28	1,100,500	14,402,790	13.088	7.017	7.017	7.027	6.985	7.124	2,051,457	7.0208	-0.30%
2014-12-11	0	13.12	13.06	13.12	12.36	13.20	2,351,500	30,206,430	12.846	7.038	7.006	7.038	6.630	7.081	4,383,464	6.8910	5.64%
2014-12-10	0	12.42	12.40	12.46	12.20	12.46	1,382,500	17,069,175	12.347	6.663	6.652	6.684	6.545	6.684	2,577,137	6.6233	1.80%
2014-12-09	0	12.20	12.18	12.20	11.90	12.30	1,196,916	14,501,538	12.116	6.545	6.534	6.545	6.384	6.598	2,231,188	6.4995	0.33%
2014-12-08	0	12.16	12.18	12.20	11.86	12.42	2,284,000	27,628,610	12.097	6.523	6.534	6.545	6.362	6.663	4,257,636	6.4892	-2.25%
2014-12-05	0	12.44	12.44	12.46	12.40	12.90	2,082,000	26,208,170	12.588	6.673	6.673	6.684	6.652	6.920	3,881,085	6.7528	-3.57%
2014-12-04	0	12.90	12.84	12.92	11.80	12.94	2,192,500	27,016,910	12.322	6.920	6.888	6.931	6.330	6.942	4,087,070	6.6103	2.71%
2014-12-03	0	12.56	12.50	12.60	12.50	13.06	2,108,842	26,983,969	12.796	6.738	6.706	6.759	6.706	7.006	3,931,122	6.8642	-1.87%
2014-12-02	0	12.80	12.72	12.82	12.70	12.94	1,450,000	18,639,910	12.855	6.867	6.824	6.877	6.813	6.942	2,702,965	6.8961	-0.31%
2014-12-01	0	12.84	12.80	12.84	12.70	13.00	436,500	5,592,630	12.812	6.888	6.867	6.888	6.813	6.974	813,686	6.8732	-1.23%
2014-11-28	0	13.00	13.00	13.02	12.94	13.08	294,000	3,825,710	13.013	6.974	6.974	6.985	6.942	7.017	548,049	6.9806	0.62%
2014-11-27	0	12.92	12.92	12.96	12.90	13.10	528,485	6,867,874	12.995	6.931	6.931	6.952	6.920	7.027	985,156	6.9714	-1.07%
2014-11-26	0	13.06	13.06	13.10	13.04	13.26	315,075	4,142,364	13.147	7.006	7.006	7.027	6.995	7.113	587,336	7.0528	-0.91%
2014-11-25	0	13.18	13.18	13.22	13.16	13.24	380,000	5,012,310	13.190	7.070	7.070	7.092	7.060	7.103	708,363	7.0759	-0.15%
2014-11-24	0	13.20	13.18	13.20	13.00	13.22	492,000	6,463,020	13.136	7.081	7.070	7.081	6.974	7.092	917,144	7.0469	2.48%
2014-11-21	0	12.88	12.86	12.94	12.86	13.00	310,500	4,006,060	12.902	6.909	6.899	6.942	6.899	6.974	578,807	6.9212	0.31%
2014-11-20	0	12.84	12.84	12.88	12.54	12.96	231,479	2,981,909	12.882	6.888	6.888	6.909	6.727	6.952	431,503	6.9105	-0.31%
2014-11-19	0	12.88	12.86	12.88	12.80	13.00	244,500	3,155,730	12.907	6.909	6.899	6.909	6.867	6.974	455,776	6.9239	-0.31%
2014-11-18	0	12.92	12.90	12.94	12.84	13.00	258,437	3,333,609	12.899	6.931	6.920	6.942	6.888	6.974	481,756	6.9197	-0.92%
2014-11-17	0	13.04	13.00	13.10	12.74	13.20	628,000	8,146,715	12.973	6.995	6.974	7.027	6.834	7.081	1,170,663	6.9591	-1.36%
2014-11-14	0	13.22	13.20	13.24	13.00	13.36	644,000	8,424,140	13.081	7.092	7.081	7.103	6.974	7.167	1,200,489	7.0173	-1.05%
2014-11-13	0	13.36	13.32	13.38	13.04	13.38	406,958	5,371,711	13.200	7.167	7.145	7.178	6.995	7.178	758,616	7.0809	1.21%
2014-11-12	0	13.20	13.14	13.20	12.90	13.40	1,106,000	14,501,550	13.112	7.081	7.049	7.081	6.920	7.188	2,061,710	7.0337	-1.49%
2014-11-11	0	13.40	13.38	13.42	13.32	13.52	494,000	6,617,390	13.396	7.188	7.178	7.199	7.145	7.253	920,872	7.1860	-0.89%
2014-11-10	0	13.52	13.48	13.52	13.42	13.62	487,500	6,590,631	13.519	7.253	7.231	7.253	7.199	7.306	908,755	7.2524	0.00%
2014-11-07	0	13.52	13.44	13.52	13.36	13.64	80,930	1,089,800	13.466	7.253	7.210	7.253	7.167	7.317	150,863	7.2238	-0.44%
2014-11-06	0	13.58	13.52	13.58	13.26	13.60	727,500	9,775,300	13.437	7.285	7.253	7.285	7.113	7.296	1,356,143	7.2082	1.19%
2014-11-05	0	13.42	13.38	13.44	13.30	13.68	359,416	4,847,517	13.487	7.199	7.178	7.210	7.135	7.339	669,992	7.2352	-1.76%
2014-11-04	0	13.66	13.66	13.68	13.40	13.74	1,301,000	17,810,715	13.690	7.328	7.328	7.339	7.188	7.371	2,425,212	7.3440	0.29%
2014-11-03	0	13.62	13.56	13.66	13.08	13.64	1,162,000	15,603,210	13.428	7.306	7.274	7.328	7.017	7.317	2,166,100	7.2034	3.03%
2014-10-31	0	13.22	13.20	13.22	12.86	13.24	748,000	9,810,560	13.116	7.092	7.081	7.092	6.899	7.103	1,394,357	7.0359	3.12%
2014-10-30	0	12.82	12.80	12.92	12.80	13.08	703,000	9,059,785	12.887	6.877	6.867	6.931	6.867	7.017	1,310,472	6.9134	-1.99%
2014-10-29	0	13.08	13.06	13.08	12.90	13.30	1,273,500	16,593,325	13.030	7.017	7.006	7.017	6.920	7.135	2,373,949	6.9898	-0.15%
2014-10-28	0	13.10	13.06	13.08	12.88	13.26	977,000	12,682,830	12.981	7.027	7.006	7.017	6.909	7.113	1,821,239	6.9638	-0.30%
2014-10-27	0	13.14	13.12	13.18	13.08	13.36	246,000	3,248,590	13.206	7.049	7.038	7.070	7.017	7.167	458,572	7.0841	-1.65%
2014-10-24	0	13.36	13.32	13.36	13.30	13.52	306,486	4,097,465	13.369	7.167	7.145	7.167	7.135	7.253	571,325	7.1719	-1.18%
2014-10-23	0	13.52	13.46	13.54	13.38	13.66	372,000	5,028,660	13.518	7.253	7.221	7.264	7.178	7.328	693,450	7.2517	0.00%
2014-10-22	0	13.52	13.48	13.54	13.32	13.66	1,436,500	19,436,234	13.530	7.253	7.231	7.264	7.145	7.328	2,677,800	7.2583	1.81%
2014-10-21	0	13.28	13.26	13.28	13.14	13.30	1,146,133	15,211,732	13.272	7.124	7.113	7.124	7.049	7.135	2,136,522	7.1199	1.07%
2014-10-20	0	13.14	13.10	13.14	13.00	13.26	452,500	5,936,000	13.118	7.049	7.027	7.049	6.974	7.113	843,512	7.0372	1.23%
2014-10-17	0	12.98	12.96	12.98	12.70	13.00	736,937	9,486,789	12.873	6.963	6.952	6.963	6.813	6.974	1,373,734	6.9058	2.85%
2014-10-16	0	12.62	12.60	12.70	12.60	13.20	730,000	9,383,840	12.855	6.770	6.759	6.813	6.759	7.081	1,360,803	6.8958	-3.37%
2014-10-15	0	13.06	13.06	13.12	12.70	13.32	812,500	10,606,792	13.055	7.006	7.006	7.038	6.813	7.145	1,514,592	7.0031	-0.61%
2014-10-14	0	13.14	13.08	13.14	12.70	13.18	669,000	8,731,120	13.051	7.049	7.017	7.049	6.813	7.070	1,247,092	7.0012	2.02%
2014-10-13	0	12.88	12.86	12.88	12.68	13.38	1,106,000	14,226,240	12.863	6.909	6.899	6.909	6.802	7.178	2,061,710	6.9002	-2.13%
2014-10-10	0	13.16	13.26	13.30	13.10	13.52	1,195,000	15,919,160	13.322	7.060	7.113	7.135	7.027	7.253	2,227,616	7.1463	-3.80%
2014-10-09	0	13.68	13.64	13.70	13.54	13.84	997,500	13,595,832	13.630	7.339	7.317	7.349	7.264	7.424	1,859,454	7.3117	1.48%
2014-10-08	0	13.48	13.42	13.50	13.20	13.56	503,500	6,733,545	13.374	7.231	7.199	7.242	7.081	7.274	938,581	7.1742	-0.59%
2014-10-07	0	13.56	13.52	13.56	13.24	13.74	932,425	12,659,230	13.577	7.274	7.253	7.274	7.103	7.371	1,738,146	7.2832	2.88%
2014-10-06	0	13.18	13.12	13.20	12.78	13.34	524,000	6,886,430	13.142	7.070	7.038	7.081	6.856	7.156	976,796	7.0500	2.65%
2014-10-03	0	12.84	12.80	12.88	12.30	12.92	1,940,133	24,356,597	12.554	6.888	6.867	6.909	6.598	6.931	3,616,629	6.7346	0.78%
2014-09-30	0	12.74	12.74	12.76	12.38	13.04	1,743,000	21,919,046	12.576	6.834	6.834	6.845	6.641	6.995	3,249,150	6.7461	-2.00%
2014-09-29	0	13.00	13.00	13.02	12.92	13.50	1,638,000	21,475,040	13.111	6.974	6.974	6.985	6.931	7.242	3,053,418	7.0331	-3.70%
2014-09-26	0	13.50	13.50	13.52	13.40	13.70	979,500	13,260,360	13.538	7.242	7.242	7.253	7.188	7.349	1,825,900	7.2624	0.15%
2014-09-25	0	13.48	13.48	13.50	13.40	13.96	1,347,770	18,245,790	13.538	7.231	7.231	7.242	7.188	7.489	2,512,397	7.2623	-2.32%
2014-09-24	0	13.80	13.80	13.82	13.50	14.00	572,000	7,882,700	13.781	7.403	7.403	7.414	7.242	7.510	1,066,273	7.3928	1.62%
2014-09-23	0	13.58	13.56	13.58	13.50	13.88	737,500	10,077,940	13.665	7.285	7.274	7.285	7.242	7.446	1,374,784	7.3306	-1.59%
2014-09-22	0	13.80	13.78	13.80	13.70	14.16	824,500	11,384,430	13.808	7.403	7.392	7.403	7.349	7.596	1,536,962	7.4071	-2.40%
2014-09-19	0	14.14	14.10	14.16	13.46	14.16	909,000	12,674,270	13.943	7.585	7.564	7.596	7.221	7.596	1,694,479	7.4797	4.43%
2014-09-18	0	13.54	13.52	13.54	13.46	13.84	1,167,500	15,809,030	13.541	7.264	7.253	7.264	7.221	7.424	2,176,353	7.2640	-1.88%
2014-09-17	0	13.80	13.74	13.84	13.60	14.08	1,292,000	17,827,420	13.798	7.403	7.371	7.424	7.296	7.553	2,408,435	7.4021	-0.58%
2014-09-16	0	13.88	13.88	13.90	13.82	14.04	865,016	12,008,361	13.882	7.446	7.446	7.457	7.414	7.532	1,612,488	7.4471	-1.56%
2014-09-15	0	14.10	14.06	14.10	13.88	14.12	774,000	10,822,600	13.983	7.564	7.542	7.564	7.446	7.575	1,442,824	7.5010	-0.14%
2014-09-12	0	14.12	14.08	14.12	14.00	14.42	995,500	14,064,930	14.129	7.575	7.553	7.575	7.510	7.736	1,855,725	7.5792	-0.70%
2014-09-11	0	14.22	14.20	14.22	14.16	14.32	652,500	9,298,150	14.250	7.628	7.618	7.628	7.596	7.682	1,216,334	7.6444	0.28%
2014-09-10	0	14.18	14.16	14.18	14.14	14.44	1,668,000	23,660,350	14.185	7.607	7.596	7.607	7.585	7.746	3,109,342	7.6094	-1.80%
2014-09-08	0	14.44	14.40	14.44	14.38	14.70	782,250	11,286,867	14.429	7.746	7.725	7.746	7.714	7.886	1,458,203	7.7403	-0.55%
2014-09-05	0	14.52	14.52	14.54	14.50	14.76	1,732,200	25,202,204	14.549	7.789	7.789	7.800	7.778	7.918	3,229,018	7.8049	-1.89%
2014-09-04	0	14.80	14.80	14.82	14.58	15.10	764,500	11,294,710	14.774	7.939	7.939	7.950	7.821	8.100	1,425,115	7.9255	-1.07%
2014-09-03	0	15.16	15.12	15.16	14.82	15.18	721,000	10,851,152	15.050	8.025	8.004	8.025	7.845	8.036	1,361,994	7.9671	1.47%
2014-09-02	0	14.94	14.90	14.94	14.64	14.96	619,000	9,154,555	14.789	7.909	7.888	7.909	7.750	7.919	1,169,313	7.8290	1.77%
2014-09-01	0	14.68	14.68	14.76	14.54	15.00	945,000	13,884,465	14.693	7.771	7.771	7.814	7.697	7.941	1,785,138	7.7778	-2.00%
2014-08-29	0	14.98	14.96	15.08	14.60	15.28	753,000	11,198,205	14.872	7.930	7.919	7.983	7.729	8.089	1,422,443	7.8725	-0.40%
2014-08-28	0	15.04	15.02	15.04	15.00	15.38	820,000	12,404,405	15.127	7.962	7.951	7.962	7.941	8.142	1,549,009	8.0080	-0.53%
2014-08-27	0	15.12	15.12	15.14	15.04	15.56	1,544,500	23,449,035	15.182	8.004	8.004	8.015	7.962	8.237	2,917,615	8.0371	-1.95%
2014-08-26	0	15.42	15.40	15.42	15.18	15.70	1,140,000	17,498,935	15.350	8.163	8.152	8.163	8.036	8.311	2,153,500	8.1258	-1.41%
2014-08-25	0	15.64	15.66	15.68	15.00	15.80	1,317,000	20,362,160	15.461	8.279	8.290	8.301	7.941	8.364	2,487,859	8.1846	0.64%
2014-08-22	0	15.54	15.52	15.54	15.40	16.04	1,126,516	17,585,266	15.610	8.226	8.216	8.226	8.152	8.491	2,128,028	8.2636	-2.88%
2014-08-21	0	16.00	15.90	16.00	15.74	16.02	745,000	11,829,210	15.878	8.470	8.417	8.470	8.332	8.481	1,407,331	8.4054	1.52%
2014-08-20	0	15.76	15.76	15.82	15.76	16.10	1,036,800	16,422,292	15.839	8.343	8.343	8.375	8.343	8.523	1,958,552	8.3849	-2.48%
2014-08-19	0	16.16	16.14	16.16	15.82	16.36	1,647,500	26,646,710	16.174	8.555	8.544	8.555	8.375	8.661	3,112,185	8.5621	1.38%
2014-08-18	0	15.94	15.92	15.94	15.58	16.20	1,355,500	21,490,950	15.855	8.438	8.428	8.438	8.248	8.576	2,560,587	8.3930	2.57%
2014-08-15	0	15.54	15.54	15.56	15.36	15.88	1,462,000	22,886,850	15.655	8.226	8.226	8.237	8.131	8.406	2,761,769	8.2870	-1.02%
2014-08-14	0	15.70	15.70	15.74	15.56	16.04	1,976,625	31,253,820	15.812	8.311	8.311	8.332	8.237	8.491	3,733,914	8.3703	-1.88%
2014-08-13	0	16.00	15.98	16.04	15.82	16.50	2,731,000	44,009,820	16.115	8.470	8.459	8.491	8.375	8.735	5,158,955	8.5308	-0.37%
2014-08-12	0	16.06	16.08	16.10	15.30	16.36	6,855,100	109,864,370	16.027	8.502	8.512	8.523	8.099	8.661	12,949,525	8.4840	5.80%
2014-08-11	0	15.18	15.18	15.20	14.60	15.20	4,003,500	59,742,765	14.923	8.036	8.036	8.046	7.729	8.046	7,562,752	7.8996	3.97%
2014-08-08	0	14.60	14.56	14.60	14.40	14.70	487,000	7,105,462	14.590	7.729	7.708	7.729	7.623	7.782	919,960	7.7237	0.55%
2014-08-07	0	14.52	14.52	14.54	14.50	14.76	348,500	5,100,330	14.635	7.686	7.686	7.697	7.676	7.814	658,329	7.7474	-0.41%
2014-08-06	0	14.58	14.56	14.58	14.50	14.74	848,000	12,400,256	14.623	7.718	7.708	7.718	7.676	7.803	1,601,902	7.7410	-0.27%
2014-08-05	0	14.62	14.56	14.62	14.42	14.64	736,500	10,725,550	14.563	7.739	7.708	7.739	7.634	7.750	1,391,274	7.7092	1.11%
2014-08-04	0	14.46	14.44	14.50	14.24	14.76	611,258	8,853,411	14.484	7.655	7.644	7.676	7.538	7.814	1,154,688	7.6674	1.26%
2014-08-01	0	14.28	14.28	14.32	14.20	14.50	999,500	14,320,060	14.327	7.559	7.559	7.581	7.517	7.676	1,888,091	7.5844	-2.46%
2014-07-31	0	14.64	14.62	14.64	14.44	14.78	538,000	7,870,135	14.629	7.750	7.739	7.750	7.644	7.824	1,016,301	7.7439	1.39%
2014-07-30	0	14.44	14.44	14.56	14.40	15.16	2,677,200	39,661,540	14.815	7.644	7.644	7.708	7.623	8.025	5,057,325	7.8424	-2.56%
2014-07-29	0	14.82	14.80	14.82	14.26	14.96	2,485,150	36,677,271	14.759	7.845	7.835	7.845	7.549	7.919	4,694,536	7.8128	1.93%
2014-07-28	0	14.54	14.50	14.56	14.10	14.68	1,552,500	22,377,950	14.414	7.697	7.676	7.708	7.464	7.771	2,932,727	7.6304	3.12%
2014-07-25	0	14.10	14.10	14.20	14.00	14.32	1,203,500	17,039,700	14.159	7.464	7.464	7.517	7.411	7.581	2,273,454	7.4951	-0.70%
2014-07-24	0	14.20	14.16	14.20	14.16	14.42	473,500	6,751,075	14.258	7.517	7.496	7.517	7.496	7.634	894,458	7.5477	-0.56%
2014-07-23	0	14.28	14.28	14.40	14.14	14.44	701,500	10,025,910	14.292	7.559	7.559	7.623	7.485	7.644	1,325,158	7.5658	0.42%
2014-07-22	0	14.22	14.18	14.22	13.42	14.28	1,708,000	23,973,460	14.036	7.528	7.506	7.528	7.104	7.559	3,226,472	7.4302	5.18%
2014-07-21	0	13.52	13.46	13.48	13.40	14.12	2,168,600	29,464,282	13.587	7.157	7.125	7.136	7.094	7.475	4,096,562	7.1924	-4.25%
2014-07-18	0	14.12	14.12	14.18	14.10	14.28	480,500	6,799,070	14.150	7.475	7.475	7.506	7.464	7.559	907,681	7.4906	-0.42%
2014-07-17	0	14.18	14.16	14.18	14.10	14.44	730,500	10,348,940	14.167	7.506	7.496	7.506	7.464	7.644	1,379,940	7.4996	-0.70%
2014-07-16	0	14.28	14.28	14.30	14.20	14.64	556,790	7,997,818	14.364	7.559	7.559	7.570	7.517	7.750	1,051,796	7.6040	-1.52%
2014-07-15	0	14.50	14.48	14.50	14.46	14.70	589,500	8,581,840	14.558	7.676	7.665	7.676	7.655	7.782	1,113,586	7.7065	0.00%
2014-07-14	0	14.50	14.48	14.50	14.20	14.54	434,500	6,276,630	14.446	7.676	7.665	7.676	7.517	7.697	820,786	7.6471	1.68%
2014-07-11	0	14.26	14.22	14.28	14.22	14.42	308,500	4,402,415	14.270	7.549	7.528	7.559	7.528	7.634	582,767	7.5543	-0.83%
2014-07-10	0	14.38	14.36	14.38	14.08	14.48	408,500	5,870,125	14.370	7.612	7.602	7.612	7.454	7.665	771,671	7.6070	1.27%
2014-07-09	0	14.20	14.20	14.24	14.18	14.48	608,000	8,663,580	14.249	7.517	7.517	7.538	7.506	7.665	1,148,533	7.5432	-2.20%
2014-07-08	0	14.52	14.48	14.52	14.42	14.72	312,832	4,553,112	14.555	7.686	7.665	7.686	7.634	7.792	590,951	7.7047	-0.68%
2014-07-07	0	14.62	14.60	14.64	14.56	14.80	390,500	5,718,630	14.644	7.739	7.729	7.750	7.708	7.835	737,668	7.7523	0.27%
2014-07-04	0	14.58	14.58	14.60	14.52	14.80	508,316	7,422,042	14.601	7.718	7.718	7.729	7.686	7.835	960,227	7.7295	-0.82%
2014-07-03	0	14.70	14.68	14.70	14.52	14.94	535,500	7,886,945	14.728	7.782	7.771	7.782	7.686	7.909	1,011,578	7.7967	-1.21%
2014-07-02	0	14.88	14.86	14.88	14.38	14.90	740,000	10,950,660	14.798	7.877	7.866	7.877	7.612	7.888	1,397,886	7.8337	3.91%
2014-06-30	0	14.32	14.30	14.32	14.18	14.50	364,516	5,207,755	14.287	7.581	7.570	7.581	7.506	7.676	688,584	7.5630	-0.28%
2014-06-27	0	14.36	14.28	14.36	14.20	14.48	270,800	3,868,954	14.287	7.602	7.559	7.602	7.517	7.665	511,551	7.5632	-0.28%
2014-06-26	0	14.40	14.38	14.40	14.10	14.40	488,700	7,003,188	14.330	7.623	7.612	7.623	7.464	7.623	923,171	7.5860	1.27%
2014-06-25	0	14.22	14.18	14.24	14.10	14.28	222,000	3,151,420	14.196	7.528	7.506	7.538	7.464	7.559	419,366	7.5147	0.71%
2014-06-24	0	14.12	14.08	14.12	14.02	14.40	466,325	6,598,284	14.150	7.475	7.454	7.475	7.422	7.623	880,904	7.4904	-0.28%
2014-06-23	0	14.16	14.14	14.18	14.00	15.00	876,000	12,561,460	14.340	7.496	7.485	7.506	7.411	7.941	1,654,795	7.5909	-4.97%
2014-06-20	0	14.90	14.88	14.98	14.62	14.98	535,500	7,931,530	14.811	7.888	7.877	7.930	7.739	7.930	1,011,578	7.8407	0.95%
2014-06-19	0	14.76	14.74	14.78	14.74	15.20	670,000	10,013,860	14.946	7.814	7.803	7.824	7.803	8.046	1,265,654	7.9120	-1.47%
2014-06-18	0	14.98	14.94	14.98	14.70	15.10	1,246,300	18,672,030	14.982	7.930	7.909	7.930	7.782	7.993	2,354,305	7.9310	1.35%
2014-06-17	0	14.78	14.76	14.78	14.72	14.98	1,010,000	14,955,170	14.807	7.824	7.814	7.824	7.792	7.930	1,907,925	7.8384	-0.81%
2014-06-16	0	14.90	14.86	14.92	14.64	14.92	1,248,100	18,509,710	14.830	7.888	7.866	7.898	7.750	7.898	2,357,705	7.8507	1.78%
2014-06-13	0	14.64	14.62	14.64	14.52	15.00	855,500	12,646,040	14.782	7.750	7.739	7.750	7.686	7.941	1,616,070	7.8252	-0.27%
2014-06-12	0	14.68	14.68	14.70	14.06	14.80	2,307,894	33,759,891	14.628	7.771	7.771	7.782	7.443	7.835	4,359,693	7.7436	2.37%
2014-06-11	0	14.34	14.30	14.34	14.24	14.38	860,500	12,328,350	14.327	7.591	7.570	7.591	7.538	7.612	1,625,515	7.5843	0.70%
2014-06-10	0	14.24	14.20	14.24	13.94	14.32	1,467,000	20,788,760	14.171	7.538	7.517	7.538	7.379	7.581	2,771,215	7.5017	0.42%
2014-06-09	0	14.18	14.16	14.18	14.12	14.30	379,500	5,380,330	14.177	7.506	7.496	7.506	7.475	7.570	716,889	7.5051	0.14%
2014-06-06	0	14.16	14.12	14.16	14.10	14.34	512,900	7,280,948	14.196	7.496	7.475	7.496	7.464	7.591	968,886	7.5148	0.43%
2014-06-05	0	14.10	14.08	14.10	14.06	14.22	710,925	10,088,752	14.191	7.464	7.454	7.464	7.443	7.528	1,342,962	7.5123	0.28%
2014-06-04	0	14.06	14.04	14.06	13.90	14.38	1,060,500	14,960,180	14.107	7.443	7.432	7.443	7.358	7.612	2,003,322	7.4677	0.00%
2014-06-03	0	14.06	14.04	14.08	13.80	14.14	567,375	7,937,365	13.990	7.443	7.432	7.454	7.305	7.485	1,071,791	7.4057	0.72%
2014-05-30	0	13.96	13.90	13.98	13.60	14.00	714,400	9,906,228	13.867	7.390	7.358	7.401	7.199	7.411	1,349,527	7.3405	1.90%
2014-05-29	0	13.70	13.68	13.70	13.62	14.10	1,569,192	21,622,195	13.779	7.252	7.242	7.252	7.210	7.464	2,964,259	7.2943	-3.25%
2014-05-28	0	14.16	14.12	14.16	14.10	14.54	1,835,500	26,254,685	14.304	7.496	7.475	7.496	7.464	7.697	3,467,324	7.5720	0.85%
2014-05-27	0	14.24	14.24	14.28	13.64	14.54	1,558,200	22,234,310	14.269	7.432	7.432	7.453	7.119	7.589	2,985,425	7.4476	0.14%
2014-05-26	0	14.22	14.18	14.20	13.30	14.28	3,541,775	50,064,455	14.135	7.422	7.401	7.411	6.942	7.453	6,785,844	7.3778	7.24%
2014-05-23	0	13.26	13.26	13.34	12.90	13.60	1,238,000	16,513,285	13.339	6.921	6.921	6.963	6.733	7.098	2,371,939	6.9619	1.84%
2014-05-22	0	13.02	13.02	13.04	12.72	13.04	1,360,500	17,637,200	12.964	6.796	6.796	6.806	6.639	6.806	2,606,642	6.7663	2.20%
2014-05-21	0	12.74	12.70	12.76	12.20	12.80	853,500	10,791,920	12.644	6.649	6.629	6.660	6.368	6.681	1,635,259	6.5995	2.41%
2014-05-20	0	12.44	12.42	12.46	12.26	12.62	692,350	8,607,060	12.432	6.493	6.482	6.503	6.399	6.587	1,326,504	6.4885	0.97%
2014-05-19	0	12.32	12.30	12.32	12.10	12.46	495,596	6,060,596	12.229	6.430	6.420	6.430	6.315	6.503	949,534	6.3827	-1.12%
2014-05-16	0	12.46	12.46	12.50	12.20	12.78	772,000	9,581,320	12.411	6.503	6.503	6.524	6.368	6.670	1,479,109	6.4778	-2.66%
2014-05-15	0	12.80	12.80	12.82	12.48	12.88	1,476,000	18,710,260	12.676	6.681	6.681	6.691	6.514	6.723	2,827,934	6.6162	2.24%
2014-05-14	0	12.52	12.48	12.50	12.10	12.56	513,000	6,354,020	12.386	6.535	6.514	6.524	6.315	6.556	982,880	6.4647	-0.48%
2014-05-13	0	12.58	12.50	12.60	12.22	12.68	1,712,894	21,417,027	12.503	6.566	6.524	6.576	6.378	6.618	3,281,810	6.5260	3.97%
2014-05-12	0	12.10	12.06	12.10	11.70	12.36	1,105,000	13,380,655	12.109	6.315	6.295	6.315	6.107	6.451	2,117,119	6.3202	2.89%
2014-05-09	0	11.76	11.72	11.76	11.48	12.00	3,141,000	36,699,020	11.684	6.138	6.117	6.138	5.992	6.263	6,017,982	6.0982	-2.49%
2014-05-08	0	12.06	12.04	12.06	11.90	13.10	3,103,700	38,081,032	12.270	6.295	6.284	6.295	6.211	6.837	5,946,517	6.4039	-6.94%
2014-05-07	0	12.96	12.96	13.02	12.90	13.46	1,094,298	14,227,971	13.002	6.764	6.764	6.796	6.733	7.025	2,096,614	6.7862	-3.71%
2014-05-05	0	13.46	13.46	13.48	13.02	13.50	618,500	8,250,090	13.339	7.025	7.025	7.036	6.796	7.046	1,185,012	6.9620	1.05%
2014-05-02	0	13.32	13.30	13.32	12.82	13.64	2,001,700	26,353,904	13.166	6.952	6.942	6.952	6.691	7.119	3,835,146	6.8717	0.76%
2014-04-30	0	13.22	13.20	13.22	13.16	14.12	1,477,500	19,876,730	13.453	6.900	6.890	6.900	6.869	7.370	2,830,808	7.0216	-3.08%
2014-04-29	0	13.64	13.64	13.68	13.50	14.18	2,396,298	32,865,075	13.715	7.119	7.119	7.140	7.046	7.401	4,591,174	7.1583	-2.71%
2014-04-28	0	14.02	14.00	14.06	14.00	14.62	1,519,000	21,409,205	14.094	7.318	7.307	7.338	7.307	7.631	2,910,320	7.3563	-4.37%
2014-04-25	0	14.66	14.62	14.66	14.62	15.06	1,925,596	28,432,610	14.766	7.652	7.631	7.652	7.631	7.860	3,689,335	7.7067	0.00%
2014-04-24	0	14.66	14.66	14.68	14.42	14.68	1,222,000	17,854,270	14.611	7.652	7.652	7.662	7.526	7.662	2,341,284	7.6258	0.27%
2014-04-23	0	14.62	14.60	14.62	14.40	14.68	2,363,000	34,407,530	14.561	7.631	7.620	7.631	7.516	7.662	4,527,377	7.5999	0.83%
2014-04-22	0	14.50	14.50	14.52	13.86	14.62	2,502,000	36,134,550	14.442	7.568	7.568	7.579	7.234	7.631	4,793,693	7.5379	3.87%
2014-04-17	0	13.96	13.94	13.96	13.80	14.12	759,500	10,607,080	13.966	7.286	7.276	7.286	7.203	7.370	1,455,160	7.2893	1.16%
2014-04-16	0	13.80	13.78	13.80	13.68	14.00	1,127,500	15,556,450	13.797	7.203	7.192	7.203	7.140	7.307	2,160,227	7.2013	0.00%
2014-04-15	0	13.80	13.80	13.82	13.72	14.08	1,213,500	16,772,690	13.822	7.203	7.203	7.213	7.161	7.349	2,324,999	7.2141	-0.72%
2014-04-14	0	13.90	13.90	13.98	13.80	14.26	1,513,500	21,094,430	13.938	7.255	7.255	7.297	7.203	7.443	2,899,782	7.2745	-1.70%
2014-04-11	0	14.14	14.14	14.16	14.10	14.50	1,640,500	23,274,600	14.188	7.380	7.380	7.391	7.359	7.568	3,143,107	7.4050	-4.07%
2014-04-10	0	14.74	14.68	14.76	14.24	14.76	1,979,500	28,739,025	14.518	7.693	7.662	7.704	7.432	7.704	3,792,612	7.5776	2.65%
2014-04-09	0	14.36	14.36	14.38	14.12	14.42	1,215,860	17,370,317	14.286	7.495	7.495	7.505	7.370	7.526	2,329,520	7.4566	2.28%
2014-04-08	0	14.04	14.04	14.06	13.90	14.24	1,734,000	24,402,420	14.073	7.328	7.328	7.338	7.255	7.432	3,322,248	7.3452	-0.43%
2014-04-07	0	14.10	14.10	14.12	13.98	14.30	2,566,000	36,121,030	14.077	7.359	7.359	7.370	7.297	7.464	4,916,314	7.3472	-2.62%
2014-04-04	0	14.48	14.48	14.50	14.28	14.70	1,469,000	21,208,410	14.437	7.558	7.558	7.568	7.453	7.672	2,814,522	7.5353	-2.03%
2014-04-03	0	14.78	14.80	14.82	14.62	15.30	1,803,500	26,747,735	14.831	7.714	7.725	7.735	7.631	7.986	3,455,406	7.7408	-1.34%
2014-04-02	0	14.98	14.96	15.00	14.76	15.62	2,280,000	34,318,100	15.052	7.819	7.808	7.829	7.704	8.153	4,368,353	7.8561	-1.96%
2014-04-01	0	15.28	15.28	15.30	14.06	15.30	4,313,400	63,908,895	14.816	7.975	7.975	7.986	7.338	7.986	8,264,235	7.7332	8.99%
2014-03-31	0	14.02	14.02	14.06	14.00	14.40	3,082,500	43,478,410	14.105	7.318	7.318	7.338	7.307	7.516	5,905,899	7.3619	-1.13%
2014-03-28	0	14.18	14.16	14.20	13.98	14.62	5,773,000	81,986,630	14.202	7.401	7.391	7.411	7.297	7.631	11,060,747	7.4124	-3.01%
2014-03-27	0	14.62	14.62	14.64	14.28	15.20	2,802,000	40,949,610	14.614	7.631	7.631	7.641	7.453	7.933	5,368,476	7.6278	-4.69%
2014-03-26	0	15.34	15.30	15.36	15.16	15.78	1,228,500	18,878,150	15.367	8.006	7.986	8.017	7.913	8.236	2,353,738	8.0205	-0.65%
2014-03-25	0	15.44	15.44	15.48	15.40	16.14	2,671,500	41,746,460	15.627	8.059	8.059	8.080	8.038	8.424	5,118,446	8.1561	-2.53%
2014-03-24	0	15.84	15.82	15.84	15.60	16.46	2,504,527	40,031,084	15.984	8.267	8.257	8.267	8.142	8.591	4,798,535	8.3424	-3.06%
2014-03-21	0	16.34	16.30	16.40	16.18	16.50	1,372,500	22,366,743	16.296	8.528	8.508	8.560	8.445	8.612	2,629,634	8.5056	1.11%
2014-03-20	0	16.16	16.14	16.16	15.88	16.88	1,980,500	32,594,990	16.458	8.434	8.424	8.434	8.288	8.810	3,794,528	8.5900	-0.37%
2014-03-19	0	16.22	16.20	16.22	16.18	16.78	1,530,500	25,183,025	16.454	8.466	8.455	8.466	8.445	8.758	2,932,353	8.5880	0.25%
2014-03-18	0	16.18	16.16	16.18	16.02	16.28	958,500	15,500,030	16.171	8.445	8.434	8.445	8.361	8.497	1,836,433	8.4403	1.63%
2014-03-17	0	15.92	15.86	15.90	15.56	16.08	802,000	12,753,640	15.902	8.309	8.278	8.299	8.121	8.393	1,536,587	8.3000	-0.62%
2014-03-14	0	16.02	15.98	16.04	15.50	16.34	3,446,500	54,535,465	15.823	8.361	8.341	8.372	8.090	8.528	6,603,303	8.2588	-1.23%
2014-03-13	0	16.22	16.22	16.24	16.20	17.06	2,523,000	41,765,505	16.554	8.466	8.466	8.476	8.455	8.904	4,833,928	8.6401	-2.99%
2014-03-12	0	16.72	16.68	16.70	16.44	17.50	3,834,000	64,629,912	16.857	8.727	8.706	8.716	8.581	9.134	7,345,731	8.7983	-5.00%
2014-03-11	0	17.60	17.58	17.60	17.22	17.74	2,142,000	37,586,530	17.547	9.186	9.176	9.186	8.988	9.259	4,103,953	9.1586	1.73%
2014-03-10	0	17.30	17.24	17.34	17.00	17.60	3,390,000	58,457,400	17.244	9.029	8.998	9.050	8.873	9.186	6,495,052	9.0003	-2.37%
2014-03-07	0	17.72	17.72	17.74	17.60	18.62	4,478,116	80,963,552	18.080	9.249	9.249	9.259	9.186	9.718	8,579,822	9.4365	-1.99%
2014-03-06	0	18.08	18.06	18.10	17.62	18.48	6,125,000	110,726,020	18.078	9.437	9.426	9.447	9.197	9.645	11,735,160	9.4354	0.33%
2014-03-05	0	18.02	18.00	18.04	16.72	18.24	14,483,225	257,275,721	17.764	9.405	9.395	9.416	8.727	9.520	27,749,055	9.2715	7.39%
2014-03-04	0	16.78	16.76	16.78	16.10	17.00	2,552,500	42,579,410	16.682	8.758	8.748	8.758	8.403	8.873	4,890,448	8.7066	2.32%
2014-03-03	0	16.40	16.38	16.40	16.30	16.56	1,324,500	21,724,760	16.402	8.560	8.549	8.560	8.508	8.643	2,537,668	8.5609	-1.56%
2014-02-28	0	16.66	16.64	16.66	16.30	17.20	1,979,500	32,826,840	16.583	8.695	8.685	8.695	8.508	8.977	3,792,612	8.6555	-1.65%
2014-02-27	0	16.94	16.90	16.92	16.44	17.20	3,334,500	56,444,840	16.928	8.842	8.821	8.831	8.581	8.977	6,388,717	8.8351	2.92%
2014-02-26	0	16.46	16.46	16.50	16.14	16.62	1,726,500	28,436,540	16.471	8.591	8.591	8.612	8.424	8.675	3,307,878	8.5966	1.98%
2014-02-25	0	16.14	16.10	16.16	15.96	16.90	2,148,500	35,067,450	16.322	8.424	8.403	8.434	8.330	8.821	4,116,407	8.5189	-2.89%
2014-02-24	0	16.62	16.60	16.62	16.38	16.76	1,909,000	31,604,930	16.556	8.675	8.664	8.675	8.549	8.748	3,657,538	8.6410	-0.72%
2014-02-21	0	16.74	16.72	16.76	16.48	17.20	1,239,000	20,743,360	16.742	8.737	8.727	8.748	8.602	8.977	2,373,855	8.7383	0.00%
2014-02-20	0	16.74	16.76	16.78	16.70	17.36	1,958,000	33,101,585	16.906	8.737	8.748	8.758	8.716	9.061	3,751,419	8.8237	-2.67%
2014-02-19	0	17.20	17.18	17.20	16.64	17.60	6,360,000	110,248,740	17.335	8.977	8.967	8.977	8.685	9.186	12,185,407	9.0476	3.12%
2014-02-18	0	16.68	16.66	16.68	16.40	17.30	3,326,500	55,579,600	16.708	8.706	8.695	8.706	8.560	9.029	6,373,389	8.7206	-1.53%
2014-02-17	0	16.94	16.94	16.96	15.48	17.38	11,232,875	189,378,525	16.859	8.842	8.842	8.852	8.080	9.071	21,521,565	8.7995	11.45%
2014-02-14	0	15.20	15.20	15.22	15.10	15.60	1,279,590	19,510,247	15.247	7.933	7.933	7.944	7.881	8.142	2,451,623	7.9581	-2.06%
2014-02-13	0	15.52	15.50	15.52	15.04	15.56	1,858,000	28,529,970	15.355	8.100	8.090	8.100	7.850	8.121	3,559,825	8.0144	2.92%
2014-02-12	0	15.08	15.06	15.08	14.94	15.32	1,378,490	20,818,376	15.102	7.871	7.860	7.871	7.798	7.996	2,641,110	7.8824	-0.79%
2014-02-11	0	15.20	15.18	15.20	15.06	15.32	936,500	14,210,900	15.175	7.933	7.923	7.933	7.860	7.996	1,794,282	7.9201	0.26%
2014-02-10	0	15.16	15.14	15.16	15.14	15.80	1,562,500	24,034,330	15.382	7.913	7.902	7.913	7.902	8.247	2,993,663	8.0284	-0.52%
2014-02-07	0	15.24	15.22	15.24	15.10	15.34	903,500	13,769,605	15.240	7.954	7.944	7.954	7.881	8.006	1,731,056	7.9545	-0.39%
2014-02-06	0	15.30	15.34	15.38	14.86	15.36	1,679,000	25,301,910	15.070	7.986	8.006	8.027	7.756	8.017	3,216,871	7.8654	2.27%
2014-02-05	0	14.96	14.94	14.96	14.88	15.60	2,316,000	35,100,868	15.156	7.808	7.798	7.808	7.766	8.142	4,437,327	7.9104	-3.73%
2014-02-04	0	15.54	15.48	15.62	15.10	15.62	1,793,500	27,495,924	15.331	8.111	8.080	8.153	7.881	8.153	3,436,246	8.0017	-1.89%
2014-01-30	0	15.84	15.84	15.86	15.50	15.88	869,000	13,624,960	15.679	8.267	8.267	8.278	8.090	8.288	1,664,956	8.1834	-1.49%
2014-01-29	0	16.08	16.04	16.12	15.96	16.34	1,434,500	23,138,390	16.130	8.393	8.372	8.414	8.330	8.528	2,748,422	8.4188	1.90%
2014-01-28	0	15.78	15.70	15.78	15.26	15.84	1,760,500	27,418,470	15.574	8.236	8.194	8.236	7.965	8.267	3,373,020	8.1288	3.41%
2014-01-27	0	15.26	15.26	15.28	14.60	15.44	2,795,603	42,195,724	15.094	7.965	7.965	7.975	7.620	8.059	5,356,220	7.8779	-2.55%
2014-01-24	0	15.66	15.60	15.66	15.50	16.14	3,838,500	60,990,805	15.889	8.174	8.142	8.174	8.090	8.424	7,354,353	8.2932	-3.21%
2014-01-23	0	16.18	16.18	16.22	16.00	16.50	1,096,206	17,694,609	16.142	8.445	8.445	8.466	8.351	8.612	2,100,270	8.4249	-1.34%
2014-01-22	0	16.40	16.38	16.50	16.28	16.78	1,926,000	31,784,815	16.503	8.560	8.549	8.612	8.497	8.758	3,690,109	8.6135	-1.44%
2014-01-21	0	16.64	16.66	16.68	15.62	16.68	5,156,500	82,987,425	16.094	8.685	8.695	8.706	8.153	8.706	9,879,568	8.3999	1.59%
2014-01-20	0	16.38	16.34	16.36	16.20	16.88	3,433,000	56,357,331	16.416	8.549	8.528	8.539	8.455	8.810	6,577,437	8.5683	-2.96%
2014-01-17	0	16.88	16.86	16.90	16.64	17.20	1,763,000	29,827,910	16.919	8.810	8.800	8.821	8.685	8.977	3,377,810	8.8305	-1.40%
2014-01-16	0	17.12	17.10	17.16	17.00	17.70	2,203,000	38,085,930	17.288	8.936	8.925	8.956	8.873	9.238	4,220,826	9.0233	-1.95%
2014-01-15	0	17.46	17.46	17.48	16.42	17.48	5,654,000	96,253,400	17.024	9.113	9.113	9.123	8.570	9.123	10,832,750	8.8854	6.33%
2014-01-14	0	16.42	16.38	16.40	16.18	17.38	6,863,750	115,334,215	16.803	8.570	8.549	8.560	8.445	9.071	13,150,564	8.7703	-6.17%
2014-01-13	0	17.50	17.48	17.52	17.24	18.00	3,488,750	61,246,726	17.556	9.134	9.123	9.144	8.998	9.395	6,684,251	9.1628	-1.57%
2014-01-10	0	17.78	17.78	17.80	17.50	18.30	4,841,700	86,704,450	17.908	9.280	9.280	9.290	9.134	9.551	9,276,428	9.3467	-1.00%
2014-01-09	0	17.96	17.86	17.90	17.70	19.20	10,805,000	198,438,410	18.365	9.374	9.322	9.343	9.238	10.02	20,701,780	9.5856	-2.60%
2014-01-08	0	18.44	18.44	18.48	17.16	18.60	14,550,000	262,211,115	18.021	9.624	9.624	9.645	8.956	9.708	27,876,992	9.4060	8.09%
2014-01-07	0	17.06	17.02	17.04	16.76	18.34	14,029,000	246,100,830	17.542	8.904	8.883	8.894	8.748	9.572	26,878,785	9.1560	-1.95%
2014-01-06	0	17.40	17.40	17.42	15.22	17.62	18,068,400	299,929,568	16.600	9.082	9.082	9.092	7.944	9.197	34,618,051	8.6640	14.47%
2014-01-03	0	15.20	15.18	15.20	14.40	15.46	7,888,740	119,038,284	15.090	7.933	7.923	7.933	7.516	8.069	15,114,388	7.8758	2.29%
2014-01-02	0	14.86	14.86	14.88	14.20	14.90	5,530,500	80,776,890	14.606	7.756	7.756	7.766	7.411	7.777	10,596,131	7.6232	4.65%
2013-12-31	0	14.20	14.18	14.20	14.14	14.68	3,066,500	44,030,470	14.359	7.411	7.401	7.411	7.380	7.662	5,875,244	7.4942	-0.84%
2013-12-30	0	14.32	14.30	14.32	13.90	14.52	3,037,000	43,512,020	14.327	7.474	7.464	7.474	7.255	7.579	5,818,723	7.4779	3.02%
2013-12-27	0	13.90	13.88	13.90	13.80	14.12	1,013,500	14,117,630	13.930	7.255	7.244	7.255	7.203	7.370	1,941,810	7.2703	0.00%
2013-12-24	0	13.90	13.90	13.92	13.72	14.10	793,000	11,035,360	13.916	7.255	7.255	7.265	7.161	7.359	1,519,344	7.2632	0.14%
2013-12-23	0	13.88	13.88	13.90	13.82	14.20	1,450,500	20,207,885	13.932	7.244	7.244	7.255	7.213	7.411	2,779,077	7.2714	-1.70%
2013-12-20	0	14.12	14.12	14.20	13.70	14.30	2,402,500	33,354,550	13.883	7.370	7.370	7.411	7.151	7.464	4,603,057	7.2462	1.29%
2013-12-19	0	13.94	13.92	13.94	13.92	14.40	1,717,500	24,324,180	14.163	7.276	7.265	7.276	7.265	7.516	3,290,635	7.3919	-1.27%
2013-12-18	0	14.12	14.12	14.16	14.10	14.46	2,028,000	28,855,120	14.228	7.370	7.370	7.391	7.359	7.547	3,885,535	7.4263	-0.98%
2013-12-17	0	14.26	14.26	14.30	14.18	14.78	1,782,916	25,735,453	14.435	7.443	7.443	7.464	7.401	7.714	3,415,968	7.5339	-2.60%
2013-12-16	0	14.64	14.64	14.68	14.56	15.08	1,528,500	22,671,140	14.832	7.641	7.641	7.662	7.599	7.871	2,928,521	7.7415	-1.35%
2013-12-13	0	14.84	14.80	14.84	14.20	14.92	1,700,022	24,957,626	14.681	7.746	7.725	7.746	7.411	7.787	3,257,148	7.6624	2.20%
2013-12-12	0	14.52	14.50	14.54	14.36	14.80	1,744,500	25,393,870	14.557	7.579	7.568	7.589	7.495	7.725	3,342,365	7.5976	-2.02%
2013-12-11	0	14.82	14.74	14.76	14.76	15.36	3,299,000	49,530,210	15.014	7.735	7.693	7.704	7.704	8.017	6,320,701	7.8362	-1.33%
2013-12-10	0	15.02	15.04	15.06	14.60	15.24	4,172,500	62,298,220	14.931	7.839	7.850	7.860	7.620	7.954	7,994,278	7.7929	1.35%
2013-12-09	0	14.82	14.80	14.84	14.72	15.18	1,412,500	21,009,710	14.874	7.735	7.725	7.746	7.683	7.923	2,706,272	7.7633	-0.27%
2013-12-06	0	14.86	14.88	14.90	14.56	15.34	3,764,206	55,840,410	14.835	7.756	7.766	7.777	7.599	8.006	7,212,010	7.7427	-3.38%
2013-12-05	0	15.38	15.38	15.40	15.24	15.72	2,901,680	44,897,750	15.473	8.027	8.027	8.038	7.954	8.205	5,559,458	8.0759	-2.16%
2013-12-04	0	15.72	15.68	15.70	14.76	15.96	8,930,990	138,725,156	15.533	8.205	8.184	8.194	7.704	8.330	17,111,281	8.1072	4.24%
2013-12-03	0	15.08	15.04	15.06	13.70	15.10	7,685,816	110,887,768	14.428	7.871	7.850	7.860	7.151	7.881	14,725,597	7.5303	6.20%
2013-12-02	0	14.20	14.18	14.22	14.10	15.16	6,621,273	94,577,713	14.284	7.411	7.401	7.422	7.359	7.913	12,685,991	7.4553	-6.21%
2013-11-29	0	15.14	15.14	15.18	15.02	15.90	8,062,000	122,978,510	15.254	7.902	7.902	7.923	7.839	8.299	15,446,344	7.9617	-6.66%
2013-11-28	0	16.22	16.22	16.24	16.00	16.40	1,806,500	29,284,965	16.211	8.466	8.466	8.476	8.351	8.560	3,461,154	8.4610	1.37%
2013-11-27	0	16.00	16.00	16.04	16.00	16.22	1,419,000	22,806,260	16.072	8.351	8.351	8.372	8.351	8.466	2,718,725	8.3886	-1.36%
2013-11-26	0	16.22	16.20	16.38	16.02	16.44	1,437,000	23,223,640	16.161	8.466	8.455	8.549	8.361	8.581	2,753,212	8.4351	-0.49%
2013-11-25	0	16.30	16.28	16.32	15.96	16.42	2,575,000	41,651,190	16.175	8.508	8.497	8.518	8.330	8.570	4,933,557	8.4424	0.99%
2013-11-22	0	16.14	16.12	16.14	16.08	16.50	1,613,132	26,099,703	16.180	8.424	8.414	8.424	8.393	8.612	3,090,671	8.4447	-0.25%
2013-11-21	0	16.18	16.18	16.20	16.12	16.40	1,103,500	17,882,160	16.205	8.445	8.445	8.455	8.414	8.560	2,114,245	8.4579	-1.46%
2013-11-20	0	16.42	16.40	16.42	16.06	16.66	2,689,000	44,095,430	16.398	8.570	8.560	8.570	8.382	8.695	5,151,975	8.5589	0.98%
2013-11-19	0	16.26	16.26	16.30	16.02	16.94	3,012,500	49,162,785	16.320	8.487	8.487	8.508	8.361	8.842	5,771,783	8.5178	-3.10%
2013-11-18	0	16.78	16.74	16.78	16.62	17.16	2,072,000	34,807,340	16.799	8.758	8.737	8.758	8.675	8.956	3,969,837	8.7680	-0.12%
2013-11-15	0	16.80	16.78	16.80	16.70	17.20	2,138,000	36,071,320	16.872	8.769	8.758	8.769	8.716	8.977	4,096,289	8.8059	-0.59%
2013-11-14	0	16.90	16.90	16.94	16.80	17.20	1,574,000	26,730,100	16.982	8.821	8.821	8.842	8.769	8.977	3,015,697	8.8637	1.44%
2013-11-13	0	16.66	16.62	16.66	16.56	17.22	2,986,000	50,118,963	16.785	8.695	8.675	8.695	8.643	8.988	5,721,010	8.7605	-3.25%
2013-11-12	0	17.22	17.20	17.22	17.18	18.20	4,135,500	72,544,195	17.542	8.988	8.977	8.988	8.967	9.499	7,923,388	9.1557	-4.23%
2013-11-11	0	17.98	17.96	18.00	16.20	18.00	5,218,000	90,410,595	17.327	9.384	9.374	9.395	8.455	9.395	9,997,398	9.0434	9.90%
2013-11-08	0	16.36	16.36	16.40	15.82	16.98	6,224,270	101,441,982	16.298	8.539	8.539	8.560	8.257	8.862	11,925,356	8.5064	-4.55%
2013-11-07	0	17.14	17.14	17.16	17.10	17.80	2,837,275	49,211,546	17.345	8.946	8.946	8.956	8.925	9.290	5,436,061	9.0528	-2.39%
2013-11-06	0	17.56	17.52	17.56	17.36	17.90	1,894,050	33,376,732	17.622	9.165	9.144	9.165	9.061	9.343	3,628,895	9.1975	-1.01%
2013-11-05	0	17.74	17.68	17.74	17.24	18.20	3,062,000	53,790,080	17.567	9.259	9.228	9.259	8.998	9.499	5,866,622	9.1688	-1.55%
2013-11-04	0	18.02	18.00	18.02	17.94	18.50	4,797,233	87,343,234	18.207	9.405	9.395	9.405	9.364	9.656	9,191,232	9.5029	0.56%
2013-11-01	0	17.92	17.90	18.00	17.72	18.00	2,465,375	44,018,730	17.855	9.353	9.343	9.395	9.249	9.395	4,723,522	9.3190	0.34%
2013-10-31	0	17.86	17.80	17.84	17.60	18.16	3,481,358	62,221,218	17.873	9.322	9.290	9.311	9.186	9.478	6,670,089	9.3284	-0.56%
2013-10-30	0	17.96	17.98	18.00	17.50	18.20	6,096,600	109,437,914	17.951	9.374	9.384	9.395	9.134	9.499	11,680,747	9.3691	1.35%
2013-10-29	0	17.72	17.70	17.72	16.96	19.28	15,089,989	269,115,326	17.834	9.249	9.238	9.249	8.852	10.06	28,911,581	9.3082	-7.61%
2013-10-28	0	19.18	19.14	19.16	18.70	20.80	12,715,500	245,939,150	19.342	10.01	9.990	10.00	9.760	10.86	24,362,192	10.095	-6.58%
2013-10-25	0	28.30	28.25	28.30	27.10	29.00	9,670,000	269,457,787	27.865	10.72	10.70	10.72	10.26	10.98	25,539,176	10.551	0.35%
2013-10-24	0	28.20	28.20	28.25	27.65	28.40	6,364,800	179,203,855	28.156	10.68	10.68	10.70	10.47	10.75	16,809,901	10.661	1.26%
2013-10-23	0	27.85	27.85	27.90	27.75	29.20	6,168,300	174,752,215	28.331	10.54	10.54	10.56	10.51	11.06	16,290,931	10.727	-0.89%
2013-10-22	0	28.10	28.10	28.15	27.95	29.70	6,990,475	200,476,026	28.679	10.64	10.64	10.66	10.58	11.25	18,462,355	10.859	-4.58%
2013-10-21	0	29.45	29.40	29.45	28.70	30.15	8,219,220	243,334,218	29.606	11.15	11.13	11.15	10.87	11.42	21,707,560	11.210	2.97%
2013-10-18	0	28.60	28.45	28.55	27.50	28.80	8,220,500	233,176,450	28.365	10.83	10.77	10.81	10.41	10.90	21,710,941	10.740	3.62%
2013-10-17	0	27.60	27.55	27.60	26.00	28.00	12,234,500	331,801,585	27.120	10.45	10.43	10.45	9.844	10.60	32,312,208	10.269	8.02%
2013-10-16	0	25.55	25.60	25.65	24.75	25.60	5,920,640	148,636,582	25.105	9.674	9.693	9.712	9.371	9.693	15,636,842	9.5055	1.59%
2013-10-15	0	25.15	25.00	25.20	24.30	25.55	11,536,750	289,245,137	25.072	9.523	9.466	9.542	9.201	9.674	30,469,399	9.4930	1.41%
2013-10-11	0	24.80	24.80	24.85	22.25	25.20	18,909,900	457,011,960	24.168	9.390	9.390	9.409	8.425	9.542	49,942,426	9.1508	9.73%
2013-10-10	0	22.60	22.60	22.65	21.80	23.30	5,929,000	132,809,725	22.400	8.557	8.557	8.576	8.254	8.822	15,658,922	8.4814	0.22%
2013-10-09	0	22.55	22.45	22.50	22.40	23.30	6,191,000	140,495,763	22.694	8.538	8.500	8.519	8.481	8.822	16,350,883	8.5925	-4.25%
2013-10-08	0	23.55	23.55	23.60	23.50	24.40	4,826,103	115,075,548	23.844	8.917	8.917	8.936	8.898	9.239	12,746,090	9.0283	-2.08%
2013-10-07	0	24.05	24.05	24.10	22.55	25.10	14,026,400	338,161,370	24.109	9.106	9.106	9.125	8.538	9.504	37,044,746	9.1285	6.65%
2013-10-04	0	22.55	22.55	22.60	19.92	22.55	12,104,001	261,097,430	21.571	8.538	8.538	8.557	7.542	8.538	31,967,550	8.1676	11.36%
2013-10-03	0	20.25	20.30	20.40	19.98	20.90	4,464,742	90,848,320	20.348	7.667	7.686	7.724	7.565	7.913	11,791,710	7.7044	-2.88%
2013-10-02	0	20.85	20.80	20.85	20.40	21.50	4,141,001	86,001,721	20.768	7.895	7.876	7.895	7.724	8.141	10,936,686	7.8636	-0.71%
2013-09-30	0	21.00	21.00	21.05	19.80	21.65	6,513,500	136,619,488	20.975	7.951	7.951	7.970	7.497	8.197	17,202,629	7.9418	1.69%
2013-09-27	0	20.65	20.60	20.65	19.40	20.65	10,084,372	202,724,222	20.103	7.819	7.800	7.819	7.345	7.819	26,633,563	7.6116	6.99%
2013-09-26	0	19.30	19.28	19.30	19.02	20.20	13,832,502	271,954,410	19.661	7.308	7.300	7.308	7.202	7.648	36,532,648	7.4441	1.79%
2013-09-25	0	18.96	18.98	19.00	18.38	19.10	7,280,251	137,391,884	18.872	7.179	7.186	7.194	6.959	7.232	19,227,674	7.1455	3.83%
2013-09-24	0	18.26	18.26	18.28	17.92	18.30	1,625,750	29,480,276	18.133	6.914	6.914	6.921	6.785	6.929	4,293,724	6.8659	0.00%
2013-09-23	0	18.26	18.22	18.26	17.88	18.28	1,233,500	22,348,520	18.118	6.914	6.899	6.914	6.770	6.921	3,257,764	6.8601	0.33%
2013-09-19	0	18.20	18.10	18.20	17.64	18.22	2,758,000	49,463,255	17.935	6.891	6.853	6.891	6.679	6.899	7,284,079	6.7906	3.64%
2013-09-18	0	17.56	17.56	17.64	17.52	18.02	1,370,500	24,338,185	17.759	6.649	6.649	6.679	6.634	6.823	3,619,591	6.7240	-2.12%
2013-09-17	0	17.94	17.96	17.98	17.68	18.00	1,712,000	30,590,330	17.868	6.793	6.800	6.808	6.694	6.815	4,521,517	6.7655	0.00%
2013-09-16	0	17.94	17.92	17.96	17.40	18.02	2,288,525	40,662,157	17.768	6.793	6.785	6.800	6.588	6.823	6,044,162	6.7275	1.93%
2013-09-13	0	17.60	17.60	17.62	17.38	17.70	964,500	16,914,525	17.537	6.664	6.664	6.672	6.581	6.702	2,547,315	6.6401	-0.23%
2013-09-12	0	17.64	17.64	17.66	17.62	18.18	1,912,300	33,939,690	17.748	6.679	6.679	6.687	6.672	6.884	5,050,524	6.7200	-2.97%
2013-09-11	0	18.18	18.16	18.18	17.18	18.24	4,923,043	87,843,624	17.843	6.884	6.876	6.884	6.505	6.906	13,002,116	6.7561	5.82%
2013-09-10	0	17.18	17.18	17.20	17.02	17.80	2,997,601	51,726,051	17.256	6.505	6.505	6.513	6.444	6.740	7,916,883	6.5336	-2.16%
2013-09-09	0	17.56	17.50	17.56	17.50	18.14	3,926,500	69,789,725	17.774	6.649	6.626	6.649	6.626	6.868	10,370,173	6.7299	-2.77%
2013-09-06	0	18.06	18.04	18.06	18.02	18.34	2,255,000	40,815,582	18.100	6.838	6.831	6.838	6.823	6.944	5,955,620	6.8533	-0.88%
2013-09-05	0	18.22	18.20	18.22	18.18	18.42	1,603,000	29,284,275	18.268	6.899	6.891	6.899	6.884	6.974	4,233,640	6.9170	-0.22%
2013-09-04	0	18.46	18.38	18.44	18.20	18.48	1,805,000	33,086,300	18.330	6.914	6.884	6.906	6.816	6.921	4,819,351	6.8653	0.87%
2013-09-03	0	18.30	18.28	18.30	18.28	18.48	1,796,150	32,991,138	18.368	6.854	6.846	6.854	6.846	6.921	4,795,721	6.8793	-1.08%
2013-09-02	0	18.50	18.50	18.52	18.18	18.52	2,488,015	45,513,096	18.293	6.929	6.929	6.936	6.809	6.936	6,643,001	6.8513	0.43%
2013-08-30	0	18.42	18.38	18.46	18.28	18.50	1,086,500	19,976,664	18.386	6.899	6.884	6.914	6.846	6.929	2,900,955	6.8862	-0.54%
2013-08-29	0	18.52	18.50	18.52	18.22	18.58	1,511,000	27,819,032	18.411	6.936	6.929	6.936	6.824	6.959	4,034,371	6.8955	0.33%
2013-08-28	0	18.46	18.46	18.48	18.00	18.52	2,802,400	51,202,678	18.271	6.914	6.914	6.921	6.742	6.936	7,482,409	6.8431	1.88%
2013-08-27	0	18.12	18.10	18.16	18.00	18.44	2,121,500	38,556,234	18.174	6.787	6.779	6.801	6.742	6.906	5,664,406	6.8068	0.55%
2013-08-26	0	18.02	18.00	18.10	18.00	18.54	2,911,500	52,750,650	18.118	6.749	6.742	6.779	6.742	6.944	7,773,706	6.7858	-2.80%
2013-08-23	0	18.54	18.52	18.54	18.30	18.60	1,965,000	36,281,660	18.464	6.944	6.936	6.944	6.854	6.966	5,246,551	6.9153	0.65%
2013-08-22	0	18.42	18.42	18.44	17.92	18.44	2,430,500	44,325,710	18.237	6.899	6.899	6.906	6.712	6.906	6,489,436	6.8304	0.44%
2013-08-21	0	18.34	18.34	18.38	17.82	18.52	2,930,500	53,218,990	18.160	6.869	6.869	6.884	6.674	6.936	7,824,436	6.8016	0.44%
2013-08-20	0	18.26	18.26	18.28	18.08	19.18	4,215,750	77,381,968	18.355	6.839	6.839	6.846	6.772	7.184	11,256,054	6.8747	-3.39%
2013-08-19	0	18.90	18.88	18.90	18.84	19.96	11,930,500	232,314,780	19.472	7.079	7.071	7.079	7.056	7.476	31,854,440	7.2930	1.72%
2013-08-16	1	-	-	-	-	-	0	0	-	6.959	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	6.959	-	-	-	-	0	-	0.00%
2013-08-13	0	18.58	18.58	18.60	18.16	18.64	3,243,875	59,563,037	18.362	6.959	6.959	6.966	6.801	6.981	8,661,148	6.8770	1.98%
2013-08-12	0	18.22	18.22	18.30	18.14	18.68	2,660,000	48,707,929	18.311	6.824	6.824	6.854	6.794	6.996	7,102,201	6.8581	-0.98%
2013-08-09	0	18.40	18.40	18.44	18.14	18.42	1,188,500	21,746,725	18.298	6.891	6.891	6.906	6.794	6.899	3,173,295	6.8530	0.66%
2013-08-08	0	18.28	18.26	18.30	18.10	18.76	2,187,000	40,125,699	18.347	6.846	6.839	6.854	6.779	7.026	5,839,291	6.8717	-1.19%
2013-08-07	0	18.50	18.46	18.50	18.20	18.90	3,689,623	68,795,390	18.646	6.929	6.914	6.929	6.816	7.079	9,851,295	6.9834	-0.22%
2013-08-06	0	18.54	18.54	18.60	18.02	18.78	4,187,925	77,200,070	18.434	6.944	6.944	6.966	6.749	7.034	11,181,761	6.9041	1.31%
2013-08-05	0	18.30	18.28	18.32	18.08	18.56	3,588,750	66,081,366	18.414	6.854	6.846	6.861	6.772	6.951	9,581,964	6.8964	1.22%
2013-08-02	0	18.08	18.06	18.08	18.06	18.56	2,436,209	44,395,819	18.223	6.772	6.764	6.772	6.764	6.951	6,504,679	6.8252	-1.53%
2013-08-01	0	18.36	18.38	18.40	17.98	18.42	1,799,658	32,759,375	18.203	6.876	6.884	6.891	6.734	6.899	4,805,088	6.8176	2.00%
2013-07-31	0	18.00	18.00	18.02	17.98	18.54	2,775,500	50,349,752	18.141	6.742	6.742	6.749	6.734	6.944	7,410,586	6.7943	-2.60%
2013-07-30	0	18.48	18.46	18.50	17.90	18.56	2,715,000	49,807,343	18.345	6.921	6.914	6.929	6.704	6.951	7,249,051	6.8709	1.76%
2013-07-29	0	18.16	18.10	18.18	17.60	18.30	4,001,500	71,824,010	17.949	6.801	6.779	6.809	6.592	6.854	10,684,007	6.7226	-0.87%
2013-07-26	0	18.32	18.28	18.30	18.28	18.98	3,674,350	68,356,035	18.604	6.861	6.846	6.854	6.846	7.109	9,810,516	6.9676	-1.51%
2013-07-25	0	18.60	18.60	18.64	18.58	19.30	4,342,500	81,781,590	18.833	6.966	6.966	6.981	6.959	7.228	11,594,477	7.0535	-2.72%
2013-07-24	0	19.12	19.10	19.12	18.56	19.14	7,328,300	138,339,045	18.877	7.161	7.154	7.161	6.951	7.169	19,566,564	7.0702	3.02%
2013-07-23	0	18.56	18.56	18.60	18.10	18.60	8,073,000	148,324,075	18.373	6.951	6.951	6.966	6.779	6.966	21,554,913	6.8812	2.88%
2013-07-22	0	18.04	18.02	18.04	17.38	18.12	6,365,250	113,132,680	17.774	6.757	6.749	6.757	6.509	6.787	16,995,220	6.6567	3.32%
2013-07-19	0	17.46	17.46	17.48	16.82	18.22	17,946,500	314,374,459	17.517	6.539	6.539	6.547	6.300	6.824	47,917,162	6.5608	-2.57%
2013-07-18	0	17.92	17.94	17.96	17.76	20.00	21,409,475	397,763,451	18.579	6.712	6.719	6.727	6.652	7.491	57,163,307	6.9584	-8.85%
2013-07-17	0	19.66	19.62	19.66	19.00	20.00	17,617,775	344,337,242	19.545	7.363	7.348	7.363	7.116	7.491	47,039,467	7.3202	3.26%
2013-07-16	0	19.04	19.04	19.06	18.60	23.75	57,151,141	1,139,676,374	19.941	7.131	7.131	7.139	6.966	8.895	152,593,570	7.4687	-21.16%
2013-07-15	0	24.15	24.15	24.20	23.00	24.60	6,217,112	150,056,523	24.136	9.045	9.045	9.064	8.614	9.213	16,599,692	9.0397	5.46%
2013-07-12	0	22.90	22.95	23.00	20.95	23.10	8,513,800	190,606,965	22.388	8.577	8.596	8.614	7.846	8.652	22,731,850	8.3850	7.51%
2013-07-11	0	21.30	21.30	21.35	20.75	21.60	3,321,050	70,080,032	21.102	7.978	7.978	7.996	7.772	8.090	8,867,205	7.9033	-0.23%
2013-07-10	0	21.35	21.35	21.40	19.90	21.55	4,708,500	98,245,703	20.866	7.996	7.996	8.015	7.453	8.071	12,571,697	7.8148	0.47%
2013-07-09	0	21.25	21.25	21.30	20.90	21.80	1,975,318	42,012,187	21.269	7.959	7.959	7.978	7.828	8.165	5,274,100	7.9658	-1.85%
2013-07-08	0	21.65	21.65	21.70	20.55	21.95	5,742,400	122,818,915	21.388	8.109	8.109	8.127	7.697	8.221	15,332,210	8.0105	5.35%
2013-07-05	0	20.55	20.50	20.65	20.30	21.80	3,995,226	82,829,484	20.732	7.697	7.678	7.734	7.603	8.165	10,667,255	7.7648	-3.07%
2013-07-04	0	21.20	21.20	21.25	20.65	22.25	5,987,424	127,288,046	21.259	7.940	7.940	7.959	7.734	8.333	15,986,425	7.9623	-1.40%
2013-07-03	0	21.50	21.50	21.55	19.80	22.65	12,210,800	260,389,805	21.325	8.052	8.052	8.071	7.416	8.483	32,602,841	7.9867	2.63%
2013-07-02	0	20.95	20.95	21.00	19.68	21.30	9,668,100	199,237,636	20.608	7.846	7.846	7.865	7.371	7.978	25,813,831	7.7183	8.21%
2013-06-28	0	19.36	19.30	19.38	18.52	19.58	6,574,950	126,519,905	19.243	7.251	7.228	7.258	6.936	7.333	17,555,119	7.2070	5.22%
2013-06-27	0	18.40	18.42	18.48	18.38	19.00	3,831,318	71,356,651	18.625	6.891	6.899	6.921	6.884	7.116	10,229,621	6.9755	-1.08%
2013-06-26	0	18.60	18.58	18.60	17.76	18.82	5,737,000	105,803,260	18.442	6.966	6.959	6.966	6.652	7.049	15,317,792	6.9072	4.14%
2013-06-25	0	17.86	17.76	17.80	15.60	17.88	8,913,000	151,626,745	17.012	6.689	6.652	6.667	5.843	6.697	23,797,714	6.3715	7.20%
2013-06-24	0	16.66	16.66	16.68	16.60	18.90	8,250,875	142,443,155	17.264	6.240	6.240	6.247	6.217	7.079	22,029,840	6.4659	-11.38%
2013-06-21	0	18.80	18.82	18.86	17.90	18.86	4,784,500	88,341,973	18.464	7.041	7.049	7.064	6.704	7.064	12,774,617	6.9154	1.73%
2013-06-20	0	18.48	18.50	18.52	18.36	19.20	3,423,000	64,086,205	18.722	6.921	6.929	6.936	6.876	7.191	9,139,411	7.0121	-2.74%
2013-06-19	0	19.00	19.00	19.06	18.76	19.50	2,353,500	44,750,615	19.015	7.116	7.116	7.139	7.026	7.303	6,283,846	7.1215	-1.45%
2013-06-18	0	19.28	19.24	19.30	18.92	19.74	4,073,000	78,582,732	19.294	7.221	7.206	7.228	7.086	7.393	10,874,912	7.2261	1.90%
2013-06-17	0	18.92	18.80	18.94	17.80	19.56	8,101,552	151,069,576	18.647	7.086	7.041	7.094	6.667	7.326	21,631,147	6.9839	7.26%
2013-06-14	0	17.64	17.62	17.64	17.54	18.88	7,535,481	136,274,735	18.084	6.607	6.599	6.607	6.569	7.071	20,119,737	6.7732	-4.34%
2013-06-13	0	18.44	18.42	18.44	17.80	19.28	7,422,500	135,783,465	18.294	6.906	6.899	6.906	6.667	7.221	19,818,078	6.8515	-4.36%
2013-06-11	0	19.28	19.28	19.30	18.94	20.05	6,572,506	127,840,474	19.451	7.221	7.221	7.228	7.094	7.509	17,548,594	7.2849	0.94%
2013-06-10	0	19.10	19.12	19.16	18.32	19.88	6,802,750	131,054,210	19.265	7.154	7.161	7.176	6.861	7.446	18,163,345	7.2153	4.26%
2013-06-07	0	18.32	18.30	18.36	18.14	19.08	3,510,500	65,061,550	18.533	6.861	6.854	6.876	6.794	7.146	9,373,036	6.9414	-1.08%
2013-06-06	0	18.52	18.52	18.56	17.80	18.64	3,613,125	66,308,025	18.352	6.936	6.936	6.951	6.667	6.981	9,647,045	6.8734	0.76%
2013-06-05	0	18.38	18.36	18.38	17.88	19.16	6,126,500	113,293,440	18.492	6.884	6.876	6.884	6.697	7.176	16,357,758	6.9260	-2.44%
2013-06-04	0	18.84	18.76	18.80	17.36	19.00	11,419,825	205,464,191	17.992	7.056	7.026	7.041	6.502	7.116	30,490,937	6.7385	9.66%
2013-06-03	0	17.18	17.16	17.18	16.92	18.28	6,962,025	121,850,887	17.502	6.434	6.427	6.434	6.337	6.846	18,588,610	6.5551	-4.56%
2013-05-31	0	18.00	18.00	18.06	17.50	18.18	5,992,218	106,989,670	17.855	6.742	6.742	6.764	6.554	6.809	15,999,225	6.6872	2.27%
2013-05-30	0	17.60	17.60	17.64	16.46	17.96	5,612,100	97,536,456	17.380	6.592	6.592	6.607	6.165	6.727	14,984,309	6.5092	6.02%
2013-05-29	0	16.60	16.58	16.64	16.38	17.04	4,131,250	69,196,185	16.750	6.217	6.210	6.232	6.135	6.382	11,030,439	6.2732	-0.36%
2013-05-28	0	16.66	16.62	16.68	16.00	17.32	5,492,091	92,195,433	16.787	6.240	6.225	6.247	5.993	6.487	14,663,885	6.2872	2.33%
2013-05-27	0	16.48	16.48	16.50	15.02	17.08	12,122,700	199,112,919	16.425	6.097	6.097	6.105	5.557	6.319	32,765,251	6.0770	7.57%
2013-05-24	0	15.32	15.30	15.34	13.10	15.38	6,813,500	97,597,630	14.324	5.668	5.661	5.676	4.847	5.690	18,415,537	5.2997	17.30%
2013-05-23	0	13.06	13.06	13.10	12.96	14.00	5,101,500	67,845,482	13.299	4.832	4.832	4.847	4.795	5.180	13,788,341	4.9205	-6.18%
2013-05-22	0	13.92	13.88	13.92	13.40	14.50	2,713,000	37,499,430	13.822	5.150	5.135	5.150	4.958	5.365	7,332,700	5.1140	-2.66%
2013-05-21	0	14.30	14.30	14.38	14.30	14.80	3,159,075	45,861,722	14.518	5.291	5.291	5.320	5.291	5.476	8,538,352	5.3713	0.14%
2013-05-20	0	14.28	14.26	14.28	14.16	14.62	2,945,000	42,402,860	14.398	5.283	5.276	5.283	5.239	5.409	7,959,750	5.3272	0.99%
2013-05-16	0	14.14	14.10	14.12	13.76	14.88	2,961,000	42,140,210	14.232	5.232	5.217	5.224	5.091	5.505	8,002,995	5.2656	-3.55%
2013-05-15	0	14.66	14.66	14.72	14.20	14.80	3,225,733	47,038,404	14.582	5.424	5.424	5.446	5.254	5.476	8,718,516	5.3952	3.24%
2013-05-14	0	14.20	14.18	14.20	13.88	14.80	5,323,100	76,060,372	14.289	5.254	5.246	5.254	5.135	5.476	14,387,282	5.2866	2.90%
2013-05-13	0	13.80	13.72	13.80	12.48	13.92	6,570,050	88,407,212	13.456	5.106	5.076	5.106	4.617	5.150	17,757,540	4.9786	9.70%
2013-05-10	0	12.58	12.54	12.64	12.18	12.68	1,344,500	16,714,775	12.432	4.654	4.640	4.677	4.506	4.691	3,633,916	4.5997	-0.32%
2013-05-09	0	12.62	12.54	12.62	12.06	12.66	2,242,000	27,820,080	12.409	4.669	4.640	4.669	4.462	4.684	6,059,681	4.5910	3.78%
2013-05-08	0	12.16	12.10	12.12	11.98	12.78	3,378,500	41,445,105	12.267	4.499	4.477	4.484	4.432	4.728	9,131,415	4.5387	-0.49%
2013-05-07	0	12.22	12.18	12.22	11.52	12.38	3,207,510	38,974,387	12.151	4.521	4.506	4.521	4.262	4.580	8,669,263	4.4957	6.26%
2013-05-06	0	11.50	11.48	11.50	11.40	11.70	627,000	7,231,380	11.533	4.255	4.247	4.255	4.218	4.329	1,694,656	4.2672	0.00%
2013-05-03	0	11.50	11.50	11.52	11.48	11.76	689,503	7,992,833	11.592	4.255	4.255	4.262	4.247	4.351	1,863,590	4.2889	-0.86%
2013-05-02	0	11.60	11.60	11.62	11.24	11.66	1,059,000	12,142,860	11.466	4.292	4.292	4.299	4.159	4.314	2,862,267	4.2424	1.75%
2013-04-30	0	11.40	11.38	11.40	11.22	11.78	869,000	10,081,610	11.601	4.218	4.210	4.218	4.151	4.358	2,348,734	4.2924	1.06%
2013-04-29	0	11.28	11.28	11.30	11.24	11.54	493,000	5,598,980	11.357	4.173	4.173	4.181	4.159	4.270	1,332,481	4.2019	-0.18%
2013-04-26	0	11.30	11.30	11.38	10.90	11.98	3,237,000	36,769,170	11.359	4.181	4.181	4.210	4.033	4.432	8,748,968	4.2027	-4.72%
2013-04-25	0	11.86	11.80	11.88	11.74	12.00	651,000	7,707,160	11.839	4.388	4.366	4.395	4.344	4.440	1,759,524	4.3803	-0.34%
2013-04-24	0	11.90	11.92	11.94	11.60	12.12	3,041,500	36,357,190	11.954	4.403	4.410	4.418	4.292	4.484	8,220,570	4.4227	1.71%
2013-04-23	0	11.70	11.66	11.74	11.44	11.78	1,000,900	11,655,728	11.645	4.329	4.314	4.344	4.233	4.358	2,705,234	4.3086	-0.51%
2013-04-22	0	11.76	11.72	11.78	11.04	11.84	3,834,428	44,643,004	11.643	4.351	4.336	4.358	4.085	4.381	10,363,697	4.3076	4.26%
2013-04-19	0	11.28	11.28	11.30	11.24	11.74	1,905,002	21,830,622	11.460	4.173	4.173	4.181	4.159	4.344	5,148,842	4.2399	-2.25%
2013-04-18	0	11.54	11.52	11.54	11.10	11.78	4,269,500	49,373,940	11.564	4.270	4.262	4.270	4.107	4.358	11,539,611	4.2786	3.41%
2013-04-17	0	11.16	11.16	11.18	11.00	11.30	1,177,002	13,112,822	11.141	4.129	4.129	4.136	4.070	4.181	3,181,203	4.1220	0.54%
2013-04-16	0	11.10	11.10	11.12	10.92	11.24	1,799,000	19,922,840	11.074	4.107	4.107	4.114	4.040	4.159	4,862,340	4.0974	-1.42%
2013-04-15	0	11.26	11.24	11.28	10.90	11.42	1,524,701	17,066,826	11.194	4.166	4.159	4.173	4.033	4.225	4,120,964	4.1415	0.54%
2013-04-12	0	11.20	11.18	11.20	10.92	11.58	2,553,500	28,812,104	11.283	4.144	4.136	4.144	4.040	4.284	6,901,603	4.1747	1.08%
2013-04-11	0	11.08	11.10	11.12	10.60	11.52	5,090,503	56,981,053	11.194	4.099	4.107	4.114	3.922	4.262	13,758,619	4.1415	3.75%
2013-04-10	0	10.68	10.66	10.68	10.42	11.14	4,861,400	52,444,950	10.788	3.951	3.944	3.951	3.855	4.122	13,139,399	3.9914	-2.02%
2013-04-09	0	10.90	10.88	10.90	9.790	10.92	6,888,608	71,028,331	10.311	4.033	4.025	4.033	3.622	4.040	18,618,539	3.8149	16.33%
2013-04-08	0	9.370	9.370	9.400	8.910	9.410	855,500	7,830,812	9.1535	3.467	3.467	3.478	3.297	3.482	2,312,247	3.3867	3.08%
2013-04-05	0	9.090	9.020	9.130	8.820	9.300	859,500	7,677,765	8.9328	3.363	3.337	3.378	3.263	3.441	2,323,058	3.3050	-2.26%
2013-04-03	0	9.300	9.320	9.330	8.830	9.330	688,001	6,294,778	9.1494	3.441	3.448	3.452	3.267	3.452	1,859,530	3.3851	2.20%
2013-04-02	0	9.100	9.050	9.160	8.860	9.370	778,006	7,058,674	9.0728	3.367	3.348	3.389	3.278	3.467	2,102,796	3.3568	2.48%
2013-03-28	0	8.880	8.880	8.900	8.880	9.600	1,591,835	14,354,583	9.0176	3.285	3.285	3.293	3.285	3.552	4,302,414	3.3364	-6.13%
2013-03-27	0	9.460	9.480	9.500	9.340	9.670	1,456,000	13,816,195	9.4891	3.500	3.507	3.515	3.456	3.578	3,935,279	3.5109	1.28%
2013-03-26	0	9.340	9.310	9.350	8.650	9.360	1,208,500	10,979,715	9.0854	3.456	3.445	3.459	3.200	3.463	3,266,335	3.3615	6.26%
2013-03-25	0	8.790	8.780	8.790	8.320	8.800	572,000	4,918,265	8.5984	3.252	3.248	3.252	3.078	3.256	1,546,002	3.1813	3.90%
2013-03-22	0	8.460	8.450	8.500	8.360	8.700	715,500	6,047,495	8.4521	3.130	3.126	3.145	3.093	3.219	1,933,854	3.1272	-2.20%
2013-03-21	0	8.650	8.630	8.650	8.550	8.860	481,500	4,162,920	8.6457	3.200	3.193	3.200	3.163	3.278	1,301,399	3.1988	-2.59%
2013-03-20	0	8.880	8.850	8.880	8.500	8.960	1,019,005	8,988,992	8.8213	3.285	3.274	3.285	3.145	3.315	2,754,168	3.2638	3.98%
2013-03-19	0	8.540	8.460	8.580	8.480	8.780	1,135,000	9,759,545	8.5987	3.160	3.130	3.174	3.137	3.248	3,067,680	3.1814	-0.23%
2013-03-18	0	8.560	8.560	8.570	8.250	8.940	992,502	8,437,400	8.5011	3.167	3.167	3.171	3.052	3.308	2,682,536	3.1453	-4.78%
2013-03-15	0	8.990	8.850	9.000	8.800	9.100	1,481,000	13,275,009	8.9635	3.326	3.274	3.330	3.256	3.367	4,002,849	3.3164	2.16%
2013-03-14	0	8.800	8.800	8.830	8.700	9.010	810,930	7,147,072	8.8134	3.256	3.256	3.267	3.219	3.334	2,191,783	3.2608	-2.22%
2013-03-13	0	9.000	8.960	9.000	8.750	9.170	1,238,500	11,164,290	9.0144	3.330	3.315	3.330	3.237	3.393	3,347,420	3.3352	1.69%
2013-03-12	0	8.850	8.820	8.860	8.670	9.590	3,537,500	31,908,569	9.0201	3.274	3.263	3.278	3.208	3.548	9,561,160	3.3373	-7.72%
2013-03-11	0	9.590	9.560	9.580	9.530	10.12	2,142,500	21,148,507	9.8709	3.548	3.537	3.544	3.526	3.744	5,790,752	3.6521	-5.24%
2013-03-08	0	10.12	10.10	10.12	10.10	10.28	664,500	6,767,310	10.184	3.744	3.737	3.744	3.737	3.803	1,796,012	3.7680	-0.20%
2013-03-07	0	10.14	10.14	10.18	10.12	10.28	530,500	5,401,360	10.182	3.752	3.752	3.766	3.744	3.803	1,433,836	3.7671	-1.55%
2013-03-06	0	10.30	10.30	10.32	10.20	10.38	834,335	8,577,573	10.281	3.811	3.811	3.818	3.774	3.840	2,255,042	3.8037	0.39%
2013-03-05	0	10.26	10.24	10.26	10.06	10.30	438,500	4,474,710	10.205	3.796	3.789	3.796	3.722	3.811	1,185,178	3.7756	1.79%
2013-03-04	0	10.08	10.08	10.12	10.06	10.24	731,505	7,399,740	10.116	3.729	3.729	3.744	3.722	3.789	1,977,113	3.7427	-1.56%
2013-03-01	0	10.24	10.18	10.24	10.14	10.40	1,545,500	15,763,875	10.200	3.789	3.766	3.789	3.752	3.848	4,177,180	3.7738	0.00%
2013-02-28	0	10.24	10.24	10.26	10.12	10.48	1,319,000	13,521,120	10.251	3.789	3.789	3.796	3.744	3.877	3,564,995	3.7927	-0.58%
2013-02-27	0	10.30	10.28	10.30	10.28	10.48	658,504	6,808,680	10.340	3.811	3.803	3.811	3.803	3.877	1,779,806	3.8255	0.39%
2013-02-26	0	10.26	10.26	10.30	10.10	10.50	1,886,002	19,326,065	10.247	3.796	3.796	3.811	3.737	3.885	5,097,489	3.7913	-2.66%
2013-02-25	0	10.54	10.54	10.60	10.50	11.00	655,000	6,956,390	10.620	3.900	3.900	3.922	3.885	4.070	1,770,335	3.9294	-4.18%
2013-02-22	0	11.00	10.90	11.00	10.70	11.08	674,504	7,361,288	10.914	4.070	4.033	4.070	3.959	4.099	1,823,050	4.0379	2.23%
2013-02-21	0	10.76	10.74	10.78	10.68	11.06	697,500	7,531,990	10.799	3.981	3.974	3.988	3.951	4.092	1,885,204	3.9953	-2.71%
2013-02-20	0	11.06	11.02	11.06	11.00	11.20	464,000	5,148,430	11.096	4.092	4.077	4.092	4.070	4.144	1,254,100	4.1053	-0.36%
2013-02-19	0	11.10	11.08	11.10	10.96	11.40	697,000	7,758,940	11.132	4.107	4.099	4.107	4.055	4.218	1,883,853	4.1187	0.91%
2013-02-18	0	11.00	10.98	11.10	10.90	11.28	331,000	3,646,930	11.018	4.070	4.062	4.107	4.033	4.173	894,627	4.0765	-1.26%
2013-02-15	0	11.14	11.14	11.18	10.92	11.28	640,000	7,132,350	11.144	4.122	4.122	4.136	4.040	4.173	1,729,793	4.1232	0.18%
2013-02-14	0	11.12	11.10	11.12	10.84	11.24	575,000	6,386,770	11.107	4.114	4.107	4.114	4.011	4.159	1,554,111	4.1096	3.54%
2013-02-08	0	10.74	10.72	10.74	10.44	10.82	477,500	5,103,983	10.689	3.974	3.966	3.974	3.863	4.003	1,290,588	3.9548	1.51%
2013-02-07	0	10.58	10.56	10.58	10.56	10.98	866,000	9,284,615	10.721	3.914	3.907	3.914	3.907	4.062	2,340,626	3.9667	-2.94%
2013-02-06	0	10.90	10.90	10.92	10.74	11.00	1,638,500	17,822,250	10.877	4.033	4.033	4.040	3.974	4.070	4,428,540	4.0244	1.49%
2013-02-05	0	10.74	10.74	10.76	10.02	10.90	1,775,500	18,811,772	10.595	3.974	3.974	3.981	3.707	4.033	4,798,824	3.9201	3.27%
2013-02-04	0	10.40	10.38	10.40	10.32	11.20	5,459,500	58,510,330	10.717	3.848	3.840	3.848	3.818	4.144	14,755,944	3.9652	-7.96%
2013-02-01	0	11.30	11.28	11.30	10.30	11.38	4,210,948	46,799,039	11.114	4.181	4.173	4.181	3.811	4.210	11,381,356	4.1119	8.86%
2013-01-31	0	10.38	10.30	10.44	10.00	10.44	1,559,800	15,859,450	10.168	3.840	3.811	3.863	3.700	3.863	4,215,830	3.7619	0.78%
2013-01-30	0	10.30	10.30	10.32	10.24	10.34	1,499,503	15,446,670	10.301	3.811	3.811	3.818	3.789	3.826	4,052,859	3.8113	-0.39%
2013-01-29	0	10.34	10.34	10.36	10.26	10.40	1,734,500	17,920,690	10.332	3.826	3.826	3.833	3.796	3.848	4,688,009	3.8227	-0.19%
2013-01-28	0	10.36	10.34	10.36	10.02	10.40	1,465,300	15,045,158	10.268	3.833	3.826	3.833	3.707	3.848	3,960,415	3.7989	0.78%
2013-01-25	0	10.28	10.26	10.34	10.20	10.76	1,554,000	16,118,000	10.372	3.803	3.796	3.826	3.774	3.981	4,200,153	3.8375	-2.65%
2013-01-24	0	10.56	10.54	10.56	10.36	10.96	3,433,500	36,125,260	10.521	3.907	3.900	3.907	3.833	4.055	9,280,069	3.8928	-2.76%
2013-01-23	0	10.86	10.84	10.88	10.70	11.02	1,173,017	12,691,312	10.819	4.018	4.011	4.025	3.959	4.077	3,170,432	4.0030	-0.37%
2013-01-22	0	10.90	10.90	10.92	10.40	10.96	2,420,500	25,906,465	10.703	4.033	4.033	4.040	3.848	4.055	6,542,131	3.9599	0.93%
2013-01-21	0	10.80	10.80	10.82	10.42	10.94	1,533,000	16,481,465	10.751	3.996	3.996	4.003	3.855	4.048	4,143,395	3.9778	0.56%
2013-01-18	0	10.74	10.74	10.80	10.74	11.08	1,365,500	14,724,510	10.783	3.974	3.974	3.996	3.974	4.099	3,690,675	3.9897	-0.92%
2013-01-17	0	10.84	10.84	10.86	10.72	11.30	1,356,500	14,821,710	10.926	4.011	4.011	4.018	3.966	4.181	3,666,350	4.0426	-1.28%
2013-01-16	0	10.98	10.96	11.00	10.70	11.50	2,070,241	22,746,892	10.988	4.062	4.055	4.070	3.959	4.255	5,595,450	4.0652	-3.85%
2013-01-15	0	11.42	11.42	11.52	11.36	11.74	1,403,500	16,192,030	11.537	4.225	4.225	4.262	4.203	4.344	3,793,382	4.2685	-2.56%
2013-01-14	0	11.72	11.68	11.72	10.72	11.90	3,224,653	36,850,429	11.428	4.336	4.321	4.336	3.966	4.403	8,715,597	4.2281	1.74%
2013-01-11	1	-	-	-	-	-	0	0	-	4.262	-	-	-	-	0	-	0.00%
2013-01-10	0	11.52	11.52	11.54	10.92	11.78	4,386,200	49,757,813	11.344	4.262	4.262	4.270	4.040	4.358	11,855,028	4.1972	6.67%
2013-01-09	0	10.80	10.78	10.80	10.42	10.82	2,582,392	27,660,057	10.711	3.996	3.988	3.996	3.855	4.003	6,979,693	3.9629	4.25%
2013-01-08	0	10.36	10.36	10.38	9.980	10.64	4,774,508	49,613,165	10.391	3.833	3.833	3.840	3.692	3.937	12,904,547	3.8446	3.60%
2013-01-07	0	10.00	9.990	10.00	9.700	10.08	3,244,008	32,083,894	9.8902	3.700	3.696	3.700	3.589	3.729	8,767,909	3.6592	-0.79%
2013-01-04	0	10.08	10.04	10.10	9.940	10.14	3,644,503	36,438,042	9.9981	3.729	3.715	3.737	3.678	3.752	9,850,368	3.6992	-0.59%
2013-01-03	0	10.14	10.14	10.18	9.860	10.76	3,659,050	37,094,477	10.138	3.752	3.752	3.766	3.648	3.981	9,889,685	3.7508	-4.16%
2013-01-02	0	10.58	10.58	10.66	10.38	11.26	1,913,500	20,425,650	10.675	3.914	3.914	3.944	3.840	4.166	5,171,810	3.9494	-4.51%
2012-12-31	0	11.08	11.04	11.08	11.00	11.40	302,000	3,349,450	11.091	4.099	4.085	4.099	4.070	4.218	816,246	4.1035	-0.18%
2012-12-28	0	11.10	11.08	11.12	11.02	11.40	600,500	6,676,545	11.118	4.107	4.099	4.114	4.077	4.218	1,623,032	4.1136	-2.63%
2012-12-27	0	11.40	11.36	11.40	11.34	11.80	586,500	6,712,670	11.445	4.218	4.203	4.218	4.196	4.366	1,585,193	4.2346	-0.18%
2012-12-24	0	11.42	11.36	11.48	11.34	11.58	126,000	1,442,400	11.448	4.225	4.203	4.247	4.196	4.284	340,553	4.2355	-0.52%
2012-12-21	0	11.48	11.40	11.46	11.20	11.50	1,466,000	16,671,530	11.372	4.247	4.218	4.240	4.144	4.255	3,962,307	4.2075	0.88%
2012-12-20	0	11.38	11.32	11.38	10.86	11.48	1,206,500	13,622,940	11.291	4.210	4.188	4.210	4.018	4.247	3,260,930	4.1776	3.64%
2012-12-19	0	10.98	10.98	11.00	10.60	11.40	1,842,000	20,152,850	10.941	4.062	4.062	4.070	3.922	4.218	4,978,560	4.0479	-0.90%
2012-12-18	0	11.08	11.04	11.08	10.92	11.54	1,876,500	20,905,045	11.140	4.099	4.085	4.099	4.040	4.270	5,071,807	4.1218	-3.65%
2012-12-17	0	11.50	11.42	11.46	11.38	12.08	1,401,500	16,539,965	11.802	4.255	4.225	4.240	4.210	4.469	3,787,976	4.3664	-2.04%
2012-12-14	0	11.74	11.72	11.74	11.34	11.86	1,628,500	18,968,110	11.648	4.344	4.336	4.344	4.196	4.388	4,401,512	4.3095	1.03%
2012-12-13	0	11.62	11.60	11.62	11.56	12.50	1,959,300	23,330,406	11.908	4.299	4.292	4.299	4.277	4.625	5,295,599	4.4056	-5.99%
2012-12-12	0	12.36	12.34	12.36	12.14	12.46	869,000	10,689,960	12.301	4.573	4.566	4.573	4.492	4.610	2,348,734	4.5514	1.81%
2012-12-11	0	12.14	12.14	12.18	12.08	12.60	2,052,500	25,217,340	12.286	4.492	4.492	4.506	4.469	4.662	5,547,500	4.5457	0.83%
2012-12-10	0	12.04	12.02	12.04	11.86	12.28	1,535,341	18,509,330	12.056	4.455	4.447	4.455	4.388	4.543	4,149,722	4.4604	1.52%
2012-12-07	0	11.86	11.80	11.88	11.64	12.32	2,027,500	24,133,515	11.903	4.388	4.366	4.395	4.307	4.558	5,479,930	4.4040	1.19%
2012-12-06	0	11.72	11.70	11.74	11.28	11.80	1,252,500	14,500,090	11.577	4.336	4.329	4.344	4.173	4.366	3,385,259	4.2833	1.74%
2012-12-05	0	11.52	11.50	11.58	11.26	11.68	1,139,500	13,095,730	11.493	4.262	4.255	4.284	4.166	4.321	3,079,842	4.2521	2.13%
2012-12-04	0	11.28	11.26	11.28	11.24	12.10	3,437,000	40,468,200	11.774	4.173	4.166	4.173	4.159	4.477	9,289,528	4.3563	-0.88%
2012-12-03	0	11.38	11.38	11.40	10.40	11.88	2,100,997	23,744,510	11.302	4.210	4.210	4.218	3.848	4.395	5,678,578	4.1814	4.40%
2012-11-30	0	10.90	10.88	10.96	10.34	11.50	3,266,500	36,087,655	11.048	4.033	4.025	4.055	3.826	4.255	8,828,701	4.0875	6.86%
2012-11-29	0	10.20	10.20	10.28	9.300	10.60	2,899,900	29,274,328	10.095	3.774	3.774	3.803	3.441	3.922	7,837,854	3.7350	8.40%
2012-11-28	0	9.410	9.380	9.410	9.250	9.420	621,000	5,804,750	9.3474	3.482	3.470	3.482	3.422	3.485	1,678,440	3.4584	1.95%
2012-11-27	0	9.230	9.230	9.250	9.060	9.600	1,139,500	10,552,335	9.2605	3.415	3.415	3.422	3.352	3.552	3,079,842	3.4263	-2.22%
2012-11-26	0	9.440	9.430	9.450	9.290	9.610	2,448,550	23,045,658	9.4120	3.493	3.489	3.496	3.437	3.556	6,617,944	3.4823	3.17%
2012-11-23	0	9.150	9.150	9.170	9.100	9.250	389,000	3,573,007	9.1851	3.385	3.385	3.393	3.367	3.422	1,051,390	3.3984	-0.65%
2012-11-22	0	9.210	9.240	9.260	9.160	9.360	535,000	4,946,475	9.2457	3.408	3.419	3.426	3.389	3.463	1,445,999	3.4208	-0.32%
2012-11-21	0	9.240	9.240	9.300	9.230	9.420	360,500	3,359,050	9.3178	3.419	3.419	3.441	3.415	3.485	974,360	3.4474	-0.43%
2012-11-20	0	9.280	9.280	9.380	9.170	9.410	639,500	5,945,390	9.2969	3.433	3.433	3.470	3.393	3.482	1,728,441	3.4397	1.09%
2012-11-19	0	9.180	9.180	9.200	9.150	9.350	312,000	2,873,305	9.2093	3.396	3.396	3.404	3.385	3.459	843,274	3.4073	-0.86%
2012-11-16	0	9.260	9.210	9.250	9.100	9.380	615,500	5,672,095	9.2154	3.426	3.408	3.422	3.367	3.470	1,663,574	3.4096	1.09%
2012-11-15	0	9.160	9.150	9.200	9.070	9.420	799,000	7,357,515	9.2084	3.389	3.385	3.404	3.356	3.485	2,159,538	3.4070	-2.24%
2012-11-14	0	9.370	9.320	9.330	8.600	9.450	2,304,000	20,930,005	9.0842	3.467	3.448	3.452	3.182	3.496	6,227,254	3.3610	9.46%
2012-11-13	0	8.560	8.540	8.640	8.270	8.720	1,063,500	9,071,745	8.5301	3.167	3.160	3.197	3.060	3.226	2,874,429	3.1560	3.13%
2012-11-12	0	8.300	8.300	8.340	8.210	8.350	493,000	4,085,150	8.2863	3.071	3.071	3.086	3.038	3.089	1,332,481	3.0658	0.00%
2012-11-09	0	8.300	8.300	8.330	8.160	8.350	330,500	2,721,210	8.2336	3.071	3.071	3.082	3.019	3.089	893,276	3.0463	1.10%
2012-11-08	0	8.210	8.200	8.220	8.180	8.350	525,000	4,317,865	8.2245	3.038	3.034	3.041	3.026	3.089	1,418,971	3.0430	-1.44%
2012-11-07	0	8.330	8.330	8.380	8.300	8.500	294,000	2,462,915	8.3773	3.082	3.082	3.100	3.071	3.145	794,624	3.0995	-1.77%
2012-11-06	0	8.480	8.430	8.480	8.240	8.530	436,500	3,632,950	8.3229	3.137	3.119	3.137	3.049	3.156	1,179,773	3.0794	3.04%
2012-11-05	0	8.230	8.230	8.300	8.220	8.750	1,149,000	9,547,075	8.3090	3.045	3.045	3.071	3.041	3.237	3,105,519	3.0742	-2.49%
2012-11-02	0	8.440	8.380	8.460	8.250	8.500	989,000	8,221,162	8.3126	3.123	3.100	3.130	3.052	3.145	2,673,071	3.0755	2.30%
2012-11-01	0	8.250	8.250	8.290	8.180	8.320	508,500	4,191,055	8.2420	3.052	3.052	3.067	3.026	3.078	1,374,375	3.0494	-0.36%
2012-10-31	0	8.280	8.250	8.320	8.170	8.360	313,500	2,591,750	8.2671	3.063	3.052	3.078	3.023	3.093	847,328	3.0587	0.24%
2012-10-30	0	8.260	8.250	8.270	8.220	8.450	151,500	1,252,525	8.2675	3.056	3.052	3.060	3.041	3.126	409,474	3.0589	-0.24%
2012-10-29	0	8.280	8.230	8.290	8.060	8.360	201,500	1,665,675	8.2664	3.063	3.045	3.067	2.982	3.093	544,614	3.0584	0.98%
2012-10-26	0	8.200	8.180	8.200	8.050	8.720	815,000	6,738,612	8.2682	3.034	3.026	3.034	2.978	3.226	2,202,783	3.0591	-1.68%
2012-10-25	0	8.340	8.250	8.340	8.100	8.700	897,000	7,460,985	8.3177	3.086	3.052	3.086	2.997	3.219	2,424,413	3.0774	-3.02%
2012-10-24	0	8.600	8.520	8.600	8.460	8.710	878,750	7,541,845	8.5825	3.182	3.152	3.182	3.130	3.223	2,375,087	3.1754	1.65%
2012-10-22	0	8.460	8.450	8.470	8.040	8.480	4,058,000	32,590,425	8.0312	3.130	3.126	3.134	2.975	3.137	10,967,968	2.9714	5.09%
2012-10-19	0	8.050	8.040	8.070	7.830	8.200	1,057,150	8,496,305	8.0370	2.978	2.975	2.986	2.897	3.034	2,857,267	2.9736	0.37%
2012-10-18	0	8.020	8.020	8.050	7.960	8.460	2,890,500	23,596,345	8.1634	2.967	2.967	2.978	2.945	3.130	7,812,447	3.0204	-4.86%
2012-10-17	0	8.430	8.370	8.440	8.300	8.500	396,500	3,313,727	8.3574	3.119	3.097	3.123	3.071	3.145	1,071,661	3.0921	1.57%
2012-10-16	0	8.300	8.260	8.310	8.280	8.600	589,500	4,960,000	8.4139	3.071	3.056	3.075	3.063	3.182	1,593,301	3.1130	-3.49%
2012-10-15	0	8.600	8.550	8.600	8.410	8.920	475,500	4,110,230	8.6440	3.182	3.163	3.182	3.112	3.300	1,285,182	3.1982	-1.94%
2012-10-12	0	8.770	8.700	8.780	8.610	8.800	317,507	2,763,399	8.7034	3.245	3.219	3.248	3.186	3.256	858,158	3.2202	1.74%
2012-10-11	0	8.620	8.540	8.620	8.410	8.710	476,000	4,066,890	8.5439	3.189	3.160	3.189	3.112	3.223	1,286,533	3.1611	2.01%
2012-10-10	0	8.450	8.410	8.480	8.400	8.740	882,000	7,506,590	8.5109	3.126	3.112	3.137	3.108	3.234	2,383,871	3.1489	-3.32%
2012-10-09	0	8.740	8.730	8.750	8.700	8.850	484,500	4,243,260	8.7580	3.234	3.230	3.237	3.219	3.274	1,309,507	3.2403	-1.24%
2012-10-08	0	8.850	8.880	8.890	8.790	9.060	738,000	6,558,310	8.8866	3.274	3.285	3.289	3.252	3.352	1,994,667	3.2879	-1.01%
2012-10-05	0	8.940	8.920	8.940	8.840	9.020	353,900	3,156,555	8.9193	3.308	3.300	3.308	3.271	3.337	956,521	3.3000	1.36%
2012-10-04	0	8.820	8.820	8.870	8.810	9.100	474,000	4,209,615	8.8810	3.263	3.263	3.282	3.260	3.367	1,281,128	3.2859	-1.78%
2012-10-03	0	8.980	8.970	8.980	8.510	9.160	1,484,000	13,105,790	8.8314	3.322	3.319	3.322	3.149	3.389	4,010,957	3.2675	3.22%
2012-09-28	0	8.700	8.680	8.720	8.310	8.770	1,248,500	10,739,226	8.6017	3.219	3.211	3.226	3.075	3.245	3,374,448	3.1825	-1.02%
2012-09-27	0	8.790	8.740	8.790	8.680	8.850	405,000	3,551,125	8.7682	3.252	3.234	3.252	3.211	3.274	1,094,635	3.2441	1.03%
2012-09-26	0	8.700	8.690	8.760	8.690	9.000	964,500	8,503,960	8.8170	3.219	3.215	3.241	3.215	3.330	2,606,852	3.2622	-2.14%
2012-09-25	0	8.890	8.820	8.890	8.660	8.990	2,212,107	19,632,218	8.8749	3.289	3.263	3.289	3.204	3.326	5,978,886	3.2836	3.25%
2012-09-24	0	8.610	8.610	8.680	8.200	8.900	1,657,690	14,355,826	8.6601	3.186	3.186	3.211	3.034	3.293	4,480,407	3.2041	4.49%
2012-09-21	0	8.240	8.200	8.240	7.900	8.280	952,000	7,722,795	8.1122	3.049	3.034	3.049	2.923	3.063	2,573,067	3.0014	5.64%
2012-09-20	0	7.800	7.800	7.860	7.750	8.080	712,900	5,680,585	7.9683	2.886	2.886	2.908	2.867	2.989	1,926,827	2.9482	-1.02%
2012-09-19	0	7.880	7.880	7.890	7.600	7.900	708,500	5,525,655	7.7991	2.915	2.915	2.919	2.812	2.923	1,914,935	2.8856	3.28%
2012-09-18	0	7.630	7.630	7.670	7.470	7.700	391,000	2,987,987	7.6419	2.823	2.823	2.838	2.764	2.849	1,056,795	2.8274	1.87%
2012-09-17	0	7.490	7.450	7.500	7.400	7.800	616,500	4,624,555	7.5013	2.771	2.756	2.775	2.738	2.886	1,666,277	2.7754	-3.35%
2012-09-14	0	7.750	7.700	7.750	7.600	7.900	684,300	5,294,515	7.7371	2.867	2.849	2.867	2.812	2.923	1,849,527	2.8626	3.33%
2012-09-13	0	7.500	7.450	7.550	7.230	7.760	1,749,000	13,214,585	7.5555	2.775	2.756	2.793	2.675	2.871	4,727,200	2.7954	4.17%
2012-09-12	0	7.200	7.160	7.200	6.920	7.260	219,500	1,552,800	7.0743	2.664	2.649	2.664	2.560	2.686	593,265	2.6174	2.71%
2012-09-11	0	7.010	6.980	7.020	6.920	7.190	492,000	3,462,045	7.0367	2.594	2.583	2.597	2.560	2.660	1,329,778	2.6035	-1.68%
2012-09-10	0	7.130	7.120	7.130	7.110	7.290	209,500	1,498,165	7.1511	2.638	2.634	2.638	2.631	2.697	566,237	2.6458	-1.66%
2012-09-07	0	7.250	7.200	7.250	7.090	7.310	557,000	4,024,830	7.2259	2.682	2.664	2.682	2.623	2.705	1,505,460	2.6735	3.72%
2012-09-06	0	7.140	7.120	7.150	6.950	7.160	281,000	1,985,670	7.0664	2.586	2.579	2.590	2.517	2.593	775,785	2.5596	1.56%
2012-09-05	0	7.030	6.960	7.030	6.910	7.100	570,000	4,002,465	7.0219	2.546	2.521	2.546	2.503	2.572	1,573,657	2.5434	0.14%
2012-09-04	0	7.020	7.020	7.030	6.840	7.090	351,000	2,457,245	7.0007	2.543	2.543	2.546	2.478	2.568	969,041	2.5357	1.74%
2012-09-03	0	6.900	6.900	6.950	6.780	7.050	633,000	4,424,870	6.9903	2.499	2.499	2.517	2.456	2.554	1,747,587	2.5320	0.73%
2012-08-31	0	6.850	6.750	6.850	6.660	6.910	1,179,800	8,005,348	6.7853	2.481	2.445	2.481	2.412	2.503	3,257,194	2.4577	-0.58%
2012-08-30	0	6.890	6.860	6.890	6.850	7.000	752,500	5,212,665	6.9271	2.496	2.485	2.496	2.481	2.535	2,077,503	2.5091	-1.43%
2012-08-29	0	6.990	6.930	7.000	6.850	7.050	463,000	3,224,975	6.9654	2.532	2.510	2.535	2.481	2.554	1,278,251	2.5230	-0.29%
2012-08-28	0	7.010	7.010	7.050	6.830	7.050	622,500	4,340,640	6.9729	2.539	2.539	2.554	2.474	2.554	1,718,599	2.5257	2.64%
2012-08-27	0	6.830	6.760	6.840	6.640	7.250	1,984,500	13,584,670	6.8454	2.474	2.449	2.478	2.405	2.626	5,478,810	2.4795	-4.87%
2012-08-24	0	7.180	7.160	7.240	7.150	7.450	999,000	7,294,975	7.3023	2.601	2.593	2.622	2.590	2.698	2,758,041	2.6450	0.42%
2012-08-23	0	7.150	7.120	7.150	6.810	7.190	1,745,500	12,239,425	7.0120	2.590	2.579	2.590	2.467	2.604	4,818,979	2.5398	4.08%
2012-08-22	0	6.870	6.870	6.890	6.700	7.010	1,535,400	10,545,057	6.8680	2.488	2.488	2.496	2.427	2.539	4,238,935	2.4877	2.84%
2012-08-21	0	6.680	6.680	6.690	6.450	6.680	601,000	3,967,780	6.6020	2.420	2.420	2.423	2.336	2.420	1,659,242	2.3913	2.93%
2012-08-20	0	6.490	6.490	6.520	6.270	6.530	391,000	2,492,905	6.3757	2.351	2.351	2.362	2.271	2.365	1,079,473	2.3094	3.51%
2012-08-17	0	6.270	6.270	6.280	6.200	6.280	271,000	1,691,775	6.2427	2.271	2.271	2.275	2.246	2.275	748,177	2.2612	1.29%
2012-08-16	0	6.190	6.190	6.200	6.180	6.230	224,500	1,394,015	6.2094	2.242	2.242	2.246	2.238	2.257	619,800	2.2491	0.16%
2012-08-15	0	6.180	6.180	6.230	6.150	6.270	158,000	981,822	6.2141	2.238	2.238	2.257	2.228	2.271	436,207	2.2508	-0.32%
2012-08-14	0	6.200	6.170	6.220	6.200	6.350	415,500	2,601,315	6.2607	2.246	2.235	2.253	2.246	2.300	1,147,113	2.2677	-0.32%
2012-08-13	0	6.220	6.190	6.240	6.160	6.270	364,000	2,273,575	6.2461	2.253	2.242	2.260	2.231	2.271	1,004,932	2.2624	-1.27%
2012-08-10	0	6.300	6.300	6.320	6.290	6.370	264,500	1,674,285	6.3300	2.282	2.282	2.289	2.278	2.307	730,232	2.2928	-0.79%
2012-08-09	0	6.350	6.350	6.370	6.310	6.400	273,500	1,738,225	6.3555	2.300	2.300	2.307	2.286	2.318	755,079	2.3020	0.63%
2012-08-08	0	6.310	6.300	6.360	6.260	6.360	776,500	4,905,025	6.3168	2.286	2.282	2.304	2.267	2.304	2,143,762	2.2880	0.32%
2012-08-07	0	6.290	6.270	6.300	6.060	6.300	566,500	3,498,880	6.1763	2.278	2.271	2.282	2.195	2.282	1,563,994	2.2371	0.16%
2012-08-06	0	6.280	6.280	6.300	6.250	6.370	133,000	837,925	6.3002	2.275	2.275	2.282	2.264	2.307	367,187	2.2820	-0.16%
2012-08-03	0	6.290	6.260	6.290	6.230	6.300	129,000	811,675	6.2921	2.278	2.267	2.278	2.257	2.282	356,143	2.2791	0.48%
2012-08-02	0	6.260	6.260	6.290	6.230	6.400	158,000	995,990	6.3037	2.267	2.267	2.278	2.257	2.318	436,207	2.2833	-0.32%
2012-08-01	0	6.280	6.270	6.300	6.260	6.330	323,520	2,031,834	6.2804	2.275	2.271	2.282	2.267	2.293	893,174	2.2748	0.16%
2012-07-31	0	6.270	6.210	6.260	6.230	6.350	501,000	3,150,925	6.2893	2.271	2.249	2.267	2.257	2.300	1,383,162	2.2781	0.64%
2012-07-30	0	6.230	6.220	6.250	6.200	6.340	218,500	1,373,215	6.2847	2.257	2.253	2.264	2.246	2.296	603,235	2.2764	0.48%
2012-07-27	0	6.200	6.200	6.210	6.040	6.220	726,000	4,474,583	6.1633	2.246	2.246	2.249	2.188	2.253	2,004,342	2.2324	0.16%
2012-07-26	0	6.190	6.190	6.210	6.150	6.290	344,000	2,136,942	6.2120	2.242	2.242	2.249	2.228	2.278	949,716	2.2501	-0.32%
2012-07-25	0	6.210	6.150	6.210	6.150	6.460	118,500	738,070	6.2284	2.249	2.228	2.249	2.228	2.340	327,155	2.2560	-0.64%
2012-07-24	0	6.250	6.250	6.280	6.120	6.270	164,000	1,016,745	6.1997	2.264	2.264	2.275	2.217	2.271	452,771	2.2456	1.13%
2012-07-23	0	6.180	6.170	6.200	6.090	6.300	1,523,748	9,337,660	6.1281	2.238	2.235	2.246	2.206	2.282	4,206,766	2.2197	-3.44%
2012-07-20	0	6.400	6.380	6.430	6.100	6.450	438,000	2,767,580	6.3187	2.318	2.311	2.329	2.210	2.336	1,209,231	2.2887	4.75%
2012-07-19	0	6.110	6.110	6.150	6.000	6.190	182,000	1,112,280	6.1114	2.213	2.213	2.228	2.173	2.242	502,466	2.2136	2.00%
2012-07-18	0	5.990	5.980	5.990	5.950	6.020	499,500	2,993,400	5.9928	2.170	2.166	2.170	2.155	2.181	1,379,020	2.1707	1.53%
2012-07-17	0	5.900	5.890	5.910	5.800	5.960	152,500	899,705	5.8997	2.137	2.133	2.141	2.101	2.159	421,022	2.1370	0.17%
2012-07-16	0	5.890	5.860	5.890	5.850	6.030	162,500	963,720	5.9306	2.133	2.123	2.133	2.119	2.184	448,630	2.1481	-1.67%
2012-07-13	0	5.990	5.950	5.990	5.600	6.030	824,000	4,774,420	5.7942	2.170	2.155	2.170	2.028	2.184	2,274,900	2.0987	-0.66%
2012-07-12	0	6.030	5.980	6.030	5.980	6.250	536,000	3,241,895	6.0483	2.184	2.166	2.184	2.166	2.264	1,479,790	2.1908	-2.43%
2012-07-11	0	6.180	6.170	6.200	6.150	6.570	565,000	3,514,527	6.2204	2.238	2.235	2.246	2.228	2.380	1,559,853	2.2531	-3.13%
2012-07-10	0	6.380	6.340	6.370	6.310	6.400	226,400	1,440,698	6.3635	2.311	2.296	2.307	2.286	2.318	625,045	2.3049	0.79%
2012-07-09	0	6.330	6.250	6.330	6.250	6.340	363,500	2,292,875	6.3078	2.293	2.264	2.293	2.264	2.296	1,003,551	2.2848	0.96%
2012-07-06	0	6.270	6.250	6.270	6.050	6.330	640,500	3,967,105	6.1938	2.271	2.264	2.271	2.191	2.293	1,768,293	2.2435	2.79%
2012-07-05	0	6.100	6.030	6.100	5.970	6.350	1,308,000	8,067,257	6.1676	2.210	2.184	2.210	2.162	2.300	3,611,128	2.2340	-3.02%
2012-07-04	0	6.290	6.290	6.300	6.230	6.700	1,099,000	7,076,740	6.4393	2.278	2.278	2.282	2.257	2.427	3,034,121	2.3324	-6.12%
2012-07-03	0	6.700	6.650	6.700	6.650	6.850	466,000	3,148,485	6.7564	2.427	2.409	2.427	2.409	2.481	1,286,533	2.4473	-1.33%
2012-06-29	0	6.790	6.750	6.800	6.600	6.900	530,359	3,560,204	6.7128	2.459	2.445	2.463	2.391	2.499	1,464,216	2.4315	0.44%
2012-06-28	0	6.760	6.700	6.780	6.460	6.800	967,000	6,518,595	6.7410	2.449	2.427	2.456	2.340	2.463	2,669,695	2.4417	0.15%
2012-06-27	0	6.750	6.750	6.760	6.670	6.760	656,000	4,418,355	6.7353	2.445	2.445	2.449	2.416	2.449	1,811,086	2.4396	2.27%
2012-06-26	0	6.600	6.600	6.630	6.550	6.630	511,500	3,373,425	6.5952	2.391	2.391	2.401	2.372	2.401	1,412,150	2.3889	0.46%
2012-06-25	0	6.570	6.560	6.580	6.510	6.600	299,000	1,960,210	6.5559	2.380	2.376	2.383	2.358	2.391	825,480	2.3746	0.61%
2012-06-22	0	6.530	6.510	6.530	6.280	6.580	1,411,000	9,070,685	6.4286	2.365	2.358	2.365	2.275	2.383	3,895,491	2.3285	1.71%
2012-06-21	0	6.420	6.370	6.420	6.310	6.900	923,500	6,029,520	6.5290	2.325	2.307	2.325	2.286	2.499	2,549,600	2.3649	-5.03%
2012-06-20	0	6.760	6.750	6.760	6.750	6.900	864,400	5,867,244	6.7876	2.449	2.445	2.449	2.445	2.499	2,386,437	2.4586	2.11%
2012-06-19	0	6.620	6.600	6.620	6.450	6.640	1,060,500	6,947,370	6.5510	2.398	2.391	2.398	2.336	2.405	2,927,830	2.3729	4.58%
2012-06-18	0	6.330	6.300	6.400	6.100	6.920	3,857,500	24,788,438	6.4260	2.293	2.282	2.318	2.210	2.507	10,649,792	2.3276	3.77%
2012-06-15	0	6.100	6.080	6.110	6.030	6.150	1,054,000	6,431,875	6.1023	2.210	2.202	2.213	2.184	2.228	2,909,885	2.2104	0.49%
2012-06-14	0	6.070	6.050	6.100	5.770	6.120	2,251,500	13,400,935	5.9520	2.199	2.191	2.210	2.090	2.217	6,215,944	2.1559	-0.33%
2012-06-13	0	6.090	6.050	6.090	6.000	6.360	1,452,000	8,833,895	6.0839	2.206	2.191	2.206	2.173	2.304	4,008,684	2.2037	-2.09%
2012-06-12	0	6.220	6.210	6.230	5.820	6.230	1,204,090	7,259,246	6.0288	2.253	2.249	2.257	2.108	2.257	3,324,253	2.1837	3.67%
2012-06-11	0	6.000	6.000	6.010	6.000	6.160	829,500	5,010,145	6.0400	2.173	2.173	2.177	2.173	2.231	2,290,085	2.1878	0.00%
2012-06-08	0	6.000	6.000	6.010	5.760	6.020	1,730,000	10,249,115	5.9243	2.173	2.173	2.177	2.086	2.181	4,776,186	2.1459	2.04%
2012-06-07	0	5.880	5.850	5.880	5.720	5.900	1,407,500	8,206,005	5.8302	2.130	2.119	2.130	2.072	2.137	3,885,828	2.1118	3.16%
2012-06-06	0	5.700	5.700	5.720	5.600	5.780	995,500	5,679,110	5.7048	2.065	2.065	2.072	2.028	2.094	2,748,378	2.0663	1.79%
2012-06-05	0	5.600	5.600	5.610	5.360	5.610	862,500	4,795,295	5.5598	2.028	2.028	2.032	1.941	2.032	2,381,191	2.0138	0.90%
2012-06-04	0	5.550	5.530	5.600	5.200	5.600	1,468,000	8,021,675	5.4644	2.010	2.003	2.028	1.884	2.028	4,052,857	1.9793	1.28%
2012-06-01	0	5.480	5.470	5.490	5.070	5.500	1,917,500	10,238,280	5.3394	1.985	1.981	1.989	1.836	1.992	5,293,837	1.9340	9.60%
2012-05-31	0	5.000	4.990	5.070	4.900	5.110	121,000	604,465	4.9956	1.811	1.807	1.836	1.775	1.851	334,057	1.8095	-2.15%
2012-05-30	0	5.110	5.020	5.110	5.070	5.190	182,000	931,685	5.1191	1.851	1.818	1.851	1.836	1.880	502,466	1.8542	-0.20%
2012-05-29	0	5.120	5.120	5.130	5.060	5.150	199,000	1,019,650	5.1239	1.855	1.855	1.858	1.833	1.865	549,399	1.8559	1.19%
2012-05-28	0	5.060	5.080	5.090	5.030	5.450	694,000	3,617,585	5.2127	1.833	1.840	1.844	1.822	1.974	1,915,996	1.8881	2.22%
2012-05-25	0	4.950	4.910	4.950	4.700	5.010	398,500	1,942,520	4.8746	1.793	1.778	1.793	1.702	1.815	1,100,179	1.7656	6.22%
2012-05-24	0	4.780	4.720	4.810	4.550	4.800	203,500	952,635	4.6813	1.688	1.667	1.699	1.607	1.695	576,291	1.6530	3.69%
2012-05-23	0	4.610	4.610	4.650	4.600	4.720	397,000	1,848,310	4.6557	1.628	1.628	1.642	1.624	1.667	1,124,262	1.6440	-1.91%
2012-05-22	0	4.700	4.680	4.690	4.660	4.810	177,000	839,120	4.7408	1.660	1.653	1.656	1.646	1.699	501,245	1.6741	1.08%
2012-05-21	0	4.650	4.640	4.710	4.630	4.800	122,500	572,710	4.6752	1.642	1.638	1.663	1.635	1.695	346,907	1.6509	-1.69%
2012-05-18	0	4.730	4.700	4.730	4.600	4.750	247,000	1,145,750	4.6387	1.670	1.660	1.670	1.624	1.677	699,478	1.6380	0.21%
2012-05-17	0	4.720	4.670	4.720	4.420	4.720	394,500	1,834,995	4.6514	1.667	1.649	1.667	1.561	1.667	1,117,183	1.6425	0.43%
2012-05-16	0	4.700	4.700	4.730	4.510	4.920	786,000	3,670,445	4.6698	1.660	1.660	1.670	1.593	1.737	2,225,869	1.6490	-5.05%
2012-05-15	0	4.950	4.890	4.950	4.780	5.030	348,500	1,700,305	4.8789	1.748	1.727	1.748	1.688	1.776	986,915	1.7228	-2.75%
2012-05-14	0	5.090	5.040	5.120	5.000	5.180	116,020	588,963	5.0764	1.797	1.780	1.808	1.766	1.829	328,556	1.7926	0.59%
2012-05-11	0	5.060	5.020	5.100	5.020	5.260	353,500	1,800,440	5.0932	1.787	1.773	1.801	1.773	1.857	1,001,075	1.7985	-0.39%
2012-05-10	0	5.080	5.030	5.080	4.920	5.080	276,000	1,378,555	4.9948	1.794	1.776	1.794	1.737	1.794	781,603	1.7638	0.59%
2012-05-09	0	5.050	5.050	5.110	4.880	5.180	426,000	2,147,255	5.0405	1.783	1.783	1.804	1.723	1.829	1,206,387	1.7799	-2.13%
2012-05-08	0	5.160	5.140	5.160	5.120	5.250	243,500	1,263,540	5.1891	1.822	1.815	1.822	1.808	1.854	689,566	1.8324	-1.34%
2012-05-07	0	5.230	5.190	5.260	5.060	5.380	252,000	1,318,175	5.2309	1.847	1.833	1.857	1.787	1.900	713,638	1.8471	-2.79%
2012-05-04	0	5.380	5.380	5.400	5.380	5.480	272,500	1,474,650	5.4116	1.900	1.900	1.907	1.900	1.935	771,691	1.9109	-0.74%
2012-05-03	0	5.420	5.420	5.450	5.370	5.520	72,032	393,207	5.4588	1.914	1.914	1.925	1.896	1.949	203,987	1.9276	-0.73%
2012-05-02	0	5.460	5.460	5.510	5.350	5.540	332,500	1,815,480	5.4601	1.928	1.928	1.946	1.889	1.956	941,605	1.9281	2.06%
2012-04-30	0	5.350	5.330	5.350	5.320	5.500	94,793	511,388	5.3948	1.889	1.882	1.889	1.879	1.942	268,444	1.9050	-0.37%
2012-04-27	0	5.370	5.340	5.420	5.310	5.700	846,000	4,552,150	5.3808	1.896	1.886	1.914	1.875	2.013	2,395,783	1.9001	-4.45%
2012-04-26	0	5.620	5.620	5.630	5.600	5.840	406,500	2,314,700	5.6942	1.985	1.985	1.988	1.977	2.062	1,151,165	2.0107	-2.43%
2012-04-25	0	5.760	5.750	5.770	5.680	5.800	727,000	4,176,980	5.7455	2.034	2.030	2.038	2.006	2.048	2,058,788	2.0289	1.41%
2012-04-24	0	5.680	5.650	5.680	5.600	5.750	116,500	660,155	5.6666	2.006	1.995	2.006	1.977	2.030	329,916	2.0010	1.25%
2012-04-23	0	5.610	5.610	5.650	5.610	5.870	707,500	4,068,980	5.7512	1.981	1.981	1.995	1.981	2.073	2,003,566	2.0309	-2.43%
2012-04-20	0	5.750	5.730	5.760	5.620	5.800	162,500	934,340	5.7498	2.030	2.023	2.034	1.985	2.048	460,183	2.0304	0.88%
2012-04-19	0	5.700	5.710	5.720	5.570	5.750	301,000	1,708,750	5.6769	2.013	2.016	2.020	1.967	2.030	852,400	2.0046	0.00%
2012-04-18	0	5.700	5.690	5.770	5.690	5.900	314,500	1,813,425	5.7661	2.013	2.009	2.038	2.009	2.083	890,631	2.0361	-0.87%
2012-04-17	0	5.750	5.750	5.770	5.690	5.960	616,032	3,578,724	5.8093	2.030	2.030	2.038	2.009	2.105	1,744,538	2.0514	-1.20%
2012-04-16	0	5.820	5.800	5.840	5.500	6.490	1,605,000	9,267,970	5.7744	2.055	2.048	2.062	1.942	2.292	4,545,192	2.0391	7.58%
2012-04-13	0	5.410	5.410	5.450	5.360	5.630	1,205,000	6,610,310	5.4857	1.910	1.910	1.925	1.893	1.988	3,412,434	1.9371	1.50%
2012-04-12	0	5.330	5.330	5.340	5.180	5.450	1,262,500	6,707,255	5.3127	1.882	1.882	1.886	1.829	1.925	3,575,267	1.8760	4.51%
2012-04-11	0	5.100	5.090	5.120	5.050	5.200	707,500	3,637,025	5.1407	1.801	1.797	1.808	1.783	1.836	2,003,566	1.8153	-1.54%
2012-04-10	0	5.180	5.180	5.190	5.180	5.250	705,000	3,666,320	5.2005	1.829	1.829	1.833	1.829	1.854	1,996,486	1.8364	1.17%
2012-04-05	0	5.120	5.120	5.150	4.870	5.280	2,100,500	10,853,140	5.1669	1.808	1.808	1.819	1.720	1.864	5,948,396	1.8245	3.85%
2012-04-03	0	4.930	4.900	4.930	4.750	4.930	411,500	1,997,030	4.8530	1.741	1.730	1.741	1.677	1.741	1,165,325	1.7137	3.35%
2012-04-02	0	4.770	4.700	4.770	4.650	4.800	504,500	2,371,870	4.7014	1.684	1.660	1.684	1.642	1.695	1,428,691	1.6602	3.70%
2012-03-30	0	4.600	4.570	4.600	4.460	4.670	256,500	1,176,515	4.5868	1.624	1.614	1.624	1.575	1.649	726,381	1.6197	0.66%
2012-03-29	0	4.570	4.570	4.630	4.570	4.800	448,500	2,112,400	4.7099	1.614	1.614	1.635	1.614	1.695	1,270,105	1.6632	-4.19%
2012-03-28	0	4.770	4.770	4.840	4.750	4.880	424,500	2,035,405	4.7948	1.684	1.684	1.709	1.677	1.723	1,202,139	1.6932	-0.63%
2012-03-27	0	4.800	4.780	4.830	4.680	4.960	787,500	3,758,505	4.7727	1.695	1.688	1.706	1.653	1.751	2,230,117	1.6853	-3.23%
2012-03-26	0	4.960	4.910	4.990	4.920	5.000	68,500	339,005	4.9490	1.751	1.734	1.762	1.737	1.766	193,985	1.7476	-0.80%
2012-03-23	0	5.000	4.850	5.000	4.900	5.100	895,000	4,508,365	5.0373	1.766	1.713	1.766	1.730	1.801	2,534,546	1.7788	0.20%
2012-03-22	0	4.990	4.940	5.000	4.920	5.500	158,500	785,245	4.9542	1.762	1.744	1.766	1.737	1.942	448,855	1.7494	1.01%
2012-03-21	0	4.940	4.890	4.940	4.900	5.130	644,000	3,196,970	4.9642	1.744	1.727	1.744	1.730	1.812	1,823,740	1.7530	-4.45%
2012-03-20	0	5.170	5.080	5.170	5.180	5.230	35,500	184,085	5.1855	1.826	1.794	1.826	1.829	1.847	100,532	1.8311	-0.39%
2012-03-19	0	5.190	5.150	5.190	5.190	5.350	531,000	2,772,540	5.2214	1.833	1.819	1.833	1.833	1.889	1,503,736	1.8438	-2.26%
2012-03-16	0	5.310	5.300	5.330	5.100	5.340	910,000	4,776,485	5.2489	1.875	1.872	1.882	1.801	1.886	2,577,024	1.8535	1.92%
2012-03-15	0	5.210	5.160	5.210	5.170	5.330	493,500	2,600,680	5.2699	1.840	1.822	1.840	1.826	1.882	1,397,540	1.8609	-0.19%
2012-03-14	0	5.220	5.220	5.300	5.220	5.360	750,500	3,969,745	5.2895	1.843	1.843	1.872	1.843	1.893	2,125,337	1.8678	-0.19%
2012-03-13	0	5.230	5.220	5.240	5.060	5.350	1,647,000	8,572,350	5.2048	1.847	1.843	1.850	1.787	1.889	4,664,131	1.8379	4.60%
2012-03-12	0	5.000	5.000	5.050	4.950	5.060	177,500	884,790	4.9847	1.766	1.766	1.783	1.748	1.787	502,661	1.7602	-1.19%
2012-03-09	0	5.060	5.060	5.070	4.990	5.060	428,500	2,147,990	5.0128	1.787	1.787	1.790	1.762	1.787	1,213,467	1.7701	0.80%
2012-03-08	0	5.020	5.010	5.040	4.800	5.030	242,000	1,192,210	4.9265	1.773	1.769	1.780	1.695	1.776	685,319	1.7396	4.58%
2012-03-07	0	4.800	4.750	4.820	4.670	4.800	208,000	986,695	4.7437	1.695	1.677	1.702	1.649	1.695	589,034	1.6751	-1.03%
2012-03-06	0	4.850	4.850	4.890	4.700	4.850	316,500	1,506,870	4.7610	1.713	1.713	1.727	1.660	1.713	896,295	1.6812	-1.02%
2012-03-05	0	4.900	4.780	4.930	4.700	4.900	154,000	739,390	4.8012	1.730	1.688	1.741	1.660	1.730	436,112	1.6954	1.24%
2012-03-02	0	4.840	4.840	4.900	4.830	4.900	133,500	646,415	4.8421	1.709	1.709	1.730	1.706	1.730	378,058	1.7098	-0.21%
2012-03-01	0	4.850	4.800	4.850	4.770	4.950	142,000	685,630	4.8284	1.713	1.695	1.713	1.684	1.748	402,129	1.7050	-1.82%
2012-02-29	0	4.940	4.850	4.970	4.850	4.950	342,500	1,676,590	4.8952	1.744	1.713	1.755	1.713	1.748	969,924	1.7286	-1.20%
2012-02-28	0	5.000	4.900	5.000	4.880	5.000	604,000	2,973,450	4.9229	1.766	1.730	1.766	1.723	1.766	1,710,465	1.7384	1.42%
2012-02-27	0	4.930	4.930	5.010	4.880	5.120	456,000	2,290,960	5.0240	1.741	1.741	1.769	1.723	1.808	1,291,344	1.7741	-2.38%
2012-02-24	0	5.050	4.970	5.070	4.910	5.050	360,500	1,789,760	4.9647	1.783	1.755	1.790	1.734	1.783	1,020,898	1.7531	2.64%
2012-02-23	0	4.920	4.950	4.960	4.920	5.100	1,449,500	7,239,505	4.9945	1.737	1.748	1.751	1.737	1.801	4,104,832	1.7637	-1.20%
2012-02-22	0	4.980	4.980	5.000	4.680	5.000	2,369,000	11,585,800	4.8906	1.759	1.759	1.766	1.653	1.766	6,708,759	1.7270	7.56%
2012-02-21	0	4.630	4.630	4.640	4.410	4.630	602,000	2,744,550	4.5591	1.635	1.635	1.638	1.557	1.635	1,704,801	1.6099	4.99%
2012-02-20	0	4.410	4.410	4.490	4.400	4.500	239,000	1,061,595	4.4418	1.557	1.557	1.586	1.554	1.589	676,823	1.5685	-2.22%
2012-02-17	0	4.510	4.510	4.550	4.490	4.550	368,000	1,663,725	4.5210	1.593	1.593	1.607	1.586	1.607	1,042,137	1.5965	0.45%
2012-02-16	0	4.490	4.470	4.500	4.430	4.500	175,500	785,250	4.4744	1.586	1.578	1.589	1.564	1.589	496,998	1.5800	0.45%
2012-02-15	0	4.470	4.470	4.500	4.380	4.500	320,500	1,433,440	4.4725	1.578	1.578	1.589	1.547	1.589	907,622	1.5793	0.00%
2012-02-14	0	4.470	4.470	4.490	4.400	4.500	185,500	828,765	4.4677	1.578	1.578	1.586	1.554	1.589	525,317	1.5776	1.13%
2012-02-13	0	4.420	4.400	4.430	4.390	4.500	298,000	1,329,290	4.4607	1.561	1.554	1.564	1.550	1.589	843,905	1.5752	0.91%
2012-02-10	0	4.380	4.370	4.450	4.370	4.440	220,000	965,300	4.3877	1.547	1.543	1.571	1.543	1.568	623,017	1.5494	-0.90%
2012-02-09	0	4.420	4.420	4.470	4.320	4.500	468,500	2,076,250	4.4317	1.561	1.561	1.578	1.525	1.589	1,326,743	1.5649	-0.23%
2012-02-08	0	4.430	4.380	4.440	4.280	4.480	162,500	714,585	4.3974	1.564	1.547	1.568	1.511	1.582	460,183	1.5528	1.84%
2012-02-07	0	4.350	4.310	4.350	4.290	4.380	263,000	1,135,405	4.3171	1.536	1.522	1.536	1.515	1.547	744,788	1.5245	-0.68%
2012-02-06	0	4.380	4.380	4.500	4.360	4.500	230,500	1,019,555	4.4232	1.547	1.547	1.589	1.540	1.589	652,752	1.5619	-2.67%
2012-02-03	0	4.500	4.360	4.510	4.290	4.500	354,000	1,560,520	4.4082	1.589	1.540	1.593	1.515	1.589	1,002,491	1.5566	0.22%
2012-02-02	0	4.490	4.470	4.510	4.430	4.520	8,062,000	35,822,530	4.4434	1.586	1.578	1.593	1.564	1.596	22,830,738	1.5690	0.22%
2012-02-01	0	4.480	4.440	4.490	4.410	4.490	137,500	610,840	4.4425	1.582	1.568	1.586	1.557	1.586	389,386	1.5687	-0.67%
2012-01-31	0	4.510	4.440	4.510	4.430	4.610	494,000	2,216,185	4.4862	1.593	1.568	1.593	1.564	1.628	1,398,956	1.5842	1.58%
2012-01-30	0	4.440	4.440	4.480	4.380	4.550	4,135,500	18,456,135	4.4629	1.568	1.568	1.582	1.547	1.607	11,711,302	1.5759	-1.55%
2012-01-27	0	4.510	4.430	4.600	4.410	4.560	199,500	895,065	4.4865	1.593	1.564	1.624	1.557	1.610	564,963	1.5843	-0.22%
2012-01-26	0	4.520	4.530	4.540	4.450	5.000	620,000	2,893,660	4.6672	1.596	1.600	1.603	1.571	1.766	1,755,775	1.6481	0.89%
2012-01-20	0	4.480	4.300	4.480	4.300	4.480	226,500	987,795	4.3611	1.582	1.518	1.582	1.518	1.582	641,424	1.5400	3.46%
2012-01-19	0	4.330	4.330	4.420	4.310	4.550	233,000	1,028,765	4.4153	1.529	1.529	1.561	1.522	1.607	659,832	1.5591	-3.78%
2012-01-18	0	4.500	4.380	4.500	4.350	4.500	207,000	918,725	4.4383	1.589	1.547	1.589	1.536	1.589	586,202	1.5672	0.00%
2012-01-17	0	4.500	4.500	4.540	4.390	4.680	498,500	2,236,960	4.4874	1.589	1.589	1.603	1.550	1.653	1,411,700	1.5846	1.35%
2012-01-16	0	4.440	4.430	4.510	4.360	4.600	114,500	510,385	4.4575	1.568	1.564	1.593	1.540	1.624	324,252	1.5740	-2.63%
2012-01-13	0	4.560	4.400	4.560	4.330	4.580	273,500	1,210,875	4.4273	1.610	1.554	1.610	1.529	1.617	774,523	1.5634	2.47%
2012-01-12	0	4.450	4.260	4.450	4.250	4.650	465,500	2,024,090	4.3482	1.571	1.504	1.571	1.501	1.642	1,318,247	1.5354	2.53%
2012-01-11	0	4.340	4.300	4.340	4.110	4.380	500,500	2,134,875	4.2655	1.533	1.518	1.533	1.451	1.547	1,417,363	1.5062	2.84%
2012-01-10	0	4.220	4.220	4.300	4.070	4.320	224,500	933,975	4.1602	1.490	1.490	1.518	1.437	1.525	635,760	1.4691	1.93%
2012-01-09	0	4.140	4.130	4.260	4.100	4.290	107,500	446,875	4.1570	1.462	1.458	1.504	1.448	1.515	304,429	1.4679	0.98%
2012-01-06	0	4.100	4.090	4.220	4.090	4.410	287,000	1,197,665	4.1730	1.448	1.444	1.490	1.444	1.557	812,754	1.4736	-2.61%
2012-01-05	0	4.210	4.200	4.260	4.200	4.330	235,500	1,006,160	4.2724	1.487	1.483	1.504	1.483	1.529	666,911	1.5087	-2.77%
2012-01-04	0	4.330	4.340	4.380	4.320	4.600	264,000	1,173,470	4.4450	1.529	1.533	1.547	1.525	1.624	747,620	1.5696	-3.56%
2012-01-03	0	4.490	4.490	4.620	4.450	4.690	104,500	470,380	4.5012	1.586	1.586	1.631	1.571	1.656	295,933	1.5895	-2.18%
2011-12-30	0	4.590	4.520	4.590	4.450	4.650	455,500	2,072,260	4.5494	1.621	1.596	1.621	1.571	1.642	1,289,928	1.6065	-1.08%
2011-12-29	0	4.640	4.600	4.640	4.360	4.670	412,000	1,856,640	4.5064	1.638	1.624	1.638	1.540	1.649	1,166,741	1.5913	4.04%
2011-12-28	0	4.460	4.380	4.490	4.340	4.490	5,073,500	22,323,355	4.4000	1.575	1.547	1.586	1.533	1.586	14,367,619	1.5537	0.45%
2011-12-23	0	4.440	4.360	4.440	4.190	4.440	134,500	580,200	4.3138	1.568	1.540	1.568	1.480	1.568	380,890	1.5233	2.07%
2011-12-22	0	4.350	4.330	4.400	4.100	4.400	236,000	990,380	4.1965	1.536	1.529	1.554	1.448	1.554	668,327	1.4819	-1.36%
2011-12-21	0	4.410	4.360	4.440	4.340	4.590	274,000	1,224,325	4.4683	1.557	1.540	1.568	1.533	1.621	775,939	1.5779	-2.65%
2011-12-20	0	4.530	4.500	4.530	4.420	4.630	147,500	665,195	4.5098	1.600	1.589	1.600	1.561	1.635	417,705	1.5925	1.12%
2011-12-19	0	4.480	4.480	4.530	4.400	4.490	118,000	527,700	4.4720	1.582	1.582	1.600	1.554	1.586	334,164	1.5792	0.45%
2011-12-16	0	4.460	4.460	4.500	4.350	4.580	159,000	711,620	4.4756	1.575	1.575	1.589	1.536	1.617	450,271	1.5804	0.45%
2011-12-15	0	4.440	4.420	4.480	4.330	4.450	147,000	647,040	4.4016	1.568	1.561	1.582	1.529	1.571	416,289	1.5543	0.68%
2011-12-14	0	4.410	4.410	4.450	4.410	4.710	288,500	1,296,395	4.4936	1.557	1.557	1.571	1.557	1.663	817,002	1.5868	0.00%
2011-12-13	0	4.410	4.410	4.450	4.410	4.510	128,500	574,905	4.4740	1.557	1.557	1.571	1.557	1.593	363,899	1.5798	-2.22%
2011-12-12	0	4.510	4.400	4.520	4.400	4.700	244,500	1,111,700	4.5468	1.593	1.554	1.596	1.554	1.660	692,398	1.6056	1.35%
2011-12-09	0	4.450	4.410	4.530	4.380	4.500	236,000	1,043,760	4.4227	1.571	1.557	1.600	1.547	1.589	668,327	1.5617	-0.22%
2011-12-08	0	4.460	4.460	4.510	4.450	4.550	394,000	1,774,585	4.5040	1.575	1.575	1.593	1.571	1.607	1,115,767	1.5905	-0.67%
2011-12-07	0	4.490	4.480	4.580	4.410	4.600	405,500	1,833,805	4.5223	1.586	1.582	1.617	1.557	1.624	1,148,333	1.5969	-2.18%
2011-12-06	0	4.590	4.530	4.640	4.420	4.790	203,500	931,985	4.5798	1.621	1.600	1.638	1.561	1.691	576,291	1.6172	-0.43%
2011-12-05	0	4.610	4.610	4.650	4.580	4.770	261,500	1,207,680	4.6183	1.628	1.628	1.642	1.617	1.684	740,541	1.6308	-2.12%
2011-12-02	0	4.710	4.700	4.800	4.560	4.750	236,500	1,097,770	4.6417	1.663	1.660	1.695	1.610	1.677	669,743	1.6391	0.21%
2011-12-01	0	4.700	4.700	4.750	4.550	4.860	416,042	1,974,959	4.7470	1.660	1.660	1.677	1.607	1.716	1,178,187	1.6763	-0.84%
2011-11-30	0	4.740	4.640	4.800	4.610	4.800	278,000	1,298,292	4.6701	1.674	1.638	1.695	1.628	1.695	787,267	1.6491	0.21%
2011-11-29	0	4.730	4.670	4.770	4.620	4.920	169,500	798,735	4.7123	1.670	1.649	1.684	1.631	1.737	480,006	1.6640	0.00%
2011-11-28	0	4.730	4.710	4.860	4.620	4.950	118,500	573,060	4.8359	1.670	1.663	1.716	1.631	1.748	335,580	1.7077	-0.84%
2011-11-25	0	4.770	4.710	4.800	4.710	4.810	135,500	645,425	4.7633	1.684	1.663	1.695	1.663	1.699	383,722	1.6820	-1.24%
2011-11-24	0	4.830	4.830	4.900	4.700	5.000	968,500	4,763,095	4.9180	1.706	1.706	1.730	1.660	1.766	2,742,690	1.7367	2.11%
2011-11-23	0	4.730	4.700	4.730	4.480	4.730	574,000	2,682,000	4.6725	1.670	1.660	1.670	1.582	1.670	1,625,508	1.6499	2.38%
2011-11-22	0	4.620	4.620	4.630	4.550	4.750	447,500	2,096,250	4.6844	1.631	1.631	1.635	1.607	1.677	1,267,273	1.6541	2.44%
2011-11-21	0	4.510	4.490	4.510	4.160	4.510	542,000	2,392,295	4.4138	1.593	1.586	1.593	1.469	1.593	1,534,887	1.5586	4.88%
2011-11-18	0	4.300	4.300	4.350	4.020	4.360	584,500	2,463,695	4.2150	1.518	1.518	1.536	1.420	1.540	1,655,243	1.4884	3.61%
2011-11-17	0	4.150	4.080	4.160	3.980	4.200	370,500	1,514,615	4.0880	1.465	1.441	1.469	1.405	1.483	1,049,217	1.4436	3.23%
2011-11-16	0	4.020	4.000	4.100	3.990	4.150	167,500	678,230	4.0491	1.420	1.412	1.448	1.409	1.465	474,342	1.4298	-1.95%
2011-11-15	0	4.100	4.040	4.100	4.020	4.100	328,000	1,331,480	4.0594	1.448	1.427	1.448	1.420	1.448	928,862	1.4335	1.99%
2011-11-14	0	4.020	4.010	4.070	4.010	4.200	313,000	1,273,015	4.0671	1.420	1.416	1.437	1.416	1.483	886,383	1.4362	-1.95%
2011-11-11	0	4.100	4.070	4.100	3.960	4.100	456,000	1,831,050	4.0155	1.448	1.437	1.448	1.398	1.448	1,291,344	1.4179	3.54%
2011-11-10	0	3.960	3.840	3.960	3.790	4.000	176,000	674,530	3.8326	1.398	1.356	1.398	1.338	1.412	498,414	1.3534	0.51%
2011-11-09	0	3.940	3.940	4.000	3.900	4.000	92,000	362,315	3.9382	1.391	1.391	1.412	1.377	1.412	260,534	1.3907	-1.99%
2011-11-08	0	4.020	4.000	4.020	4.000	4.120	181,000	726,640	4.0146	1.420	1.412	1.420	1.412	1.455	512,573	1.4176	-0.50%
2011-11-07	0	4.040	4.000	4.040	4.000	4.080	38,000	153,205	4.0317	1.427	1.412	1.427	1.412	1.441	107,612	1.4237	0.75%
2011-11-04	0	4.010	3.960	4.030	3.920	4.180	207,000	818,855	3.9558	1.416	1.398	1.423	1.384	1.476	586,202	1.3969	1.52%
2011-11-03	0	3.950	3.880	3.950	3.800	4.060	191,000	746,290	3.9073	1.395	1.370	1.395	1.342	1.434	540,892	1.3797	-1.25%
2011-11-02	0	4.000	3.910	4.010	3.890	4.080	84,000	330,605	3.9358	1.412	1.381	1.416	1.374	1.441	237,879	1.3898	1.78%
2011-11-01	0	3.930	3.930	4.050	3.930	4.090	431,000	1,720,205	3.9912	1.388	1.388	1.430	1.388	1.444	1,220,547	1.4094	-0.76%
2011-10-31	0	3.960	3.960	4.140	3.960	4.150	175,500	702,795	4.0045	1.398	1.398	1.462	1.398	1.465	496,998	1.4141	-3.88%
2011-10-28	0	4.120	4.120	4.130	4.070	4.230	131,500	546,465	4.1556	1.455	1.455	1.458	1.437	1.494	372,394	1.4674	0.73%
2011-10-27	0	4.090	4.050	4.090	4.090	4.190	55,000	229,345	4.1699	1.444	1.430	1.444	1.444	1.480	155,754	1.4725	-0.49%
2011-10-26	0	4.110	4.080	4.110	4.000	4.180	240,000	983,455	4.0977	1.451	1.441	1.451	1.412	1.476	679,655	1.4470	1.48%
2011-10-25	0	4.050	4.000	4.050	3.900	4.150	429,400	1,713,482	3.9904	1.430	1.412	1.430	1.377	1.465	1,216,016	1.4091	1.76%
2011-10-24	0	3.980	3.910	3.980	3.870	4.180	458,400	1,799,229	3.9250	1.405	1.381	1.405	1.367	1.476	1,298,141	1.3860	-1.00%
2011-10-21	0	4.020	3.970	4.020	3.740	4.020	322,500	1,271,255	3.9419	1.420	1.402	1.420	1.321	1.420	913,286	1.3920	0.00%
2011-10-20	0	4.020	4.010	4.020	4.010	4.180	220,000	884,645	4.0211	1.420	1.416	1.420	1.416	1.476	623,017	1.4199	0.25%
2011-10-19	0	4.010	4.010	4.060	4.010	4.200	69,500	282,335	4.0624	1.416	1.416	1.434	1.416	1.483	196,817	1.4345	0.00%
2011-10-18	0	4.010	3.950	4.010	3.950	4.010	304,000	1,211,810	3.9862	1.416	1.395	1.416	1.395	1.416	860,896	1.4076	-0.25%
2011-10-17	0	4.020	3.900	4.020	3.950	4.090	13,000	51,700	3.9769	1.420	1.377	1.420	1.395	1.444	36,815	1.4043	0.75%
2011-10-14	0	3.990	3.990	4.030	3.960	4.180	1,106,900	4,439,187	4.0105	1.409	1.409	1.423	1.398	1.476	3,134,625	1.4162	-2.44%
2011-10-13	0	4.090	4.000	4.090	3.950	4.170	519,500	2,068,885	3.9825	1.444	1.412	1.444	1.395	1.473	1,471,169	1.4063	5.14%
2011-10-12	0	3.890	3.880	3.900	3.750	3.950	1,090,000	4,234,890	3.8852	1.374	1.370	1.377	1.324	1.395	3,086,766	1.3720	-0.77%
2011-10-11	0	3.920	3.870	3.920	3.840	4.050	1,116,000	4,335,730	3.8851	1.384	1.367	1.384	1.356	1.430	3,160,395	1.3719	-1.01%
2011-10-10	0	3.960	3.710	3.960	3.850	4.050	128,501	497,314	3.8701	1.398	1.310	1.398	1.360	1.430	363,901	1.3666	-0.75%
2011-10-07	0	3.990	3.990	4.000	3.710	4.100	1,652,500	6,546,615	3.9616	1.409	1.409	1.412	1.310	1.448	4,679,707	1.3989	2.05%
2011-10-06	0	3.910	3.900	3.950	3.600	3.950	1,412,500	5,374,595	3.8050	1.381	1.377	1.395	1.271	1.395	4,000,052	1.3436	0.51%
2011-10-04	0	3.890	3.720	3.890	3.800	3.900	1,214,500	4,704,665	3.8737	1.374	1.314	1.374	1.342	1.377	3,439,337	1.3679	-0.51%
2011-10-03	0	3.910	3.900	3.910	3.310	3.910	2,583,500	10,006,625	3.8733	1.381	1.377	1.381	1.169	1.381	7,316,201	1.3677	1.56%
2011-09-30	0	3.850	3.850	3.880	3.090	3.900	1,793,500	6,455,165	3.5992	1.360	1.360	1.370	1.091	1.377	5,079,004	1.2710	20.31%
2011-09-28	0	3.200	3.200	3.300	3.200	3.400	147,000	487,400	3.3156	1.130	1.130	1.165	1.130	1.201	416,289	1.1708	-4.48%
2011-09-27	0	3.350	3.150	3.350	3.300	3.500	826,000	2,822,485	3.4171	1.183	1.112	1.183	1.165	1.236	2,339,145	1.2066	0.00%
2011-09-26	0	3.350	3.110	3.350	3.160	3.490	510,500	1,691,700	3.3138	1.183	1.098	1.183	1.116	1.232	1,445,682	1.1702	-3.18%
2011-09-23	0	3.460	3.180	3.460	3.010	3.590	183,000	629,640	3.4407	1.222	1.123	1.222	1.063	1.268	518,237	1.2150	-1.14%
2011-09-22	0	3.500	3.300	3.530	3.470	3.790	241,000	857,305	3.5573	1.236	1.165	1.247	1.225	1.338	682,487	1.2561	-6.42%
2011-09-21	0	3.740	3.650	3.740	3.720	3.780	191,500	719,555	3.7575	1.321	1.289	1.321	1.314	1.335	542,308	1.3268	-0.27%
2011-09-20	0	3.750	3.700	3.760	3.600	3.890	109,000	411,390	3.7742	1.324	1.307	1.328	1.271	1.374	308,677	1.3328	-2.60%
2011-09-19	0	3.850	3.700	3.850	3.800	3.890	207,000	797,215	3.8513	1.360	1.307	1.360	1.342	1.374	586,202	1.3600	-0.26%
2011-09-16	0	3.860	3.420	3.860	3.830	3.860	94,000	361,185	3.8424	1.363	1.208	1.363	1.352	1.363	266,198	1.3568	2.12%
2011-09-15	0	3.780	3.750	3.780	3.290	3.980	105,500	398,880	3.7809	1.335	1.324	1.335	1.162	1.405	298,765	1.3351	0.00%
2011-09-14	0	3.780	3.220	3.780	3.600	4.000	16,500	62,680	3.7988	1.335	1.137	1.335	1.271	1.412	46,726	1.3414	-0.26%
2011-09-12	0	3.790	3.630	3.790	3.790	4.000	70,500	270,510	3.8370	1.338	1.282	1.338	1.338	1.412	199,649	1.3549	-3.56%
2011-09-09	0	3.930	3.900	3.930	3.900	4.150	17,000	67,135	3.9491	1.388	1.377	1.388	1.377	1.465	48,142	1.3945	-0.76%
2011-09-08	0	3.960	3.930	3.960	3.940	4.000	212,500	840,550	3.9555	1.398	1.388	1.398	1.391	1.412	601,778	1.3968	-0.25%
2011-09-07	0	3.970	3.940	4.000	3.900	4.090	256,000	1,021,945	3.9920	1.402	1.391	1.412	1.377	1.444	724,965	1.4096	1.79%
2011-09-06	0	4.000	3.900	4.050	3.950	4.150	404,000	1,626,815	4.0268	1.377	1.343	1.394	1.360	1.429	1,173,421	1.3864	-0.50%
2011-09-05	0	4.020	3.810	4.020	3.900	4.190	160,500	641,590	3.9974	1.384	1.312	1.384	1.343	1.443	466,173	1.3763	0.75%
2011-09-02	0	3.990	3.930	3.990	3.900	4.030	143,500	572,670	3.9907	1.374	1.353	1.374	1.343	1.387	416,797	1.3740	0.00%
2011-09-01	0	3.990	3.930	3.990	3.950	4.040	451,500	1,804,285	3.9962	1.374	1.353	1.374	1.360	1.391	1,311,385	1.3759	0.00%
2011-08-31	0	3.990	3.930	3.990	3.900	4.090	235,000	938,055	3.9917	1.374	1.353	1.374	1.343	1.408	682,559	1.3743	-0.75%
2011-08-30	0	4.020	3.950	4.020	3.900	4.090	417,500	1,654,770	3.9635	1.384	1.360	1.384	1.343	1.408	1,212,632	1.3646	2.03%
2011-08-29	0	3.940	3.900	3.940	3.900	4.110	68,500	273,925	3.9989	1.357	1.343	1.357	1.343	1.415	198,959	1.3768	-2.72%
2011-08-26	0	4.050	4.020	4.050	4.020	4.230	252,000	1,051,600	4.1730	1.394	1.384	1.394	1.384	1.456	731,936	1.4367	-1.94%
2011-08-25	0	4.130	4.050	4.130	3.990	4.130	119,000	482,580	4.0553	1.422	1.394	1.422	1.374	1.422	345,636	1.3962	4.82%
2011-08-24	0	3.940	3.840	3.960	3.850	3.940	141,500	554,570	3.9192	1.357	1.322	1.363	1.326	1.357	410,988	1.3494	1.29%
2011-08-23	0	3.890	3.770	3.900	3.610	3.930	91,500	353,950	3.8683	1.339	1.298	1.343	1.243	1.353	265,762	1.3318	-1.27%
2011-08-22	0	3.940	3.900	3.940	3.800	4.000	70,500	273,450	3.8787	1.357	1.343	1.357	1.308	1.377	204,768	1.3354	-1.25%
2011-08-19	0	3.990	3.990	4.000	3.900	4.010	29,500	117,045	3.9676	1.374	1.374	1.377	1.343	1.381	85,683	1.3660	-1.72%
2011-08-18	0	4.060	3.980	4.100	3.980	4.100	126,500	506,765	4.0060	1.398	1.370	1.412	1.370	1.412	367,420	1.3793	2.01%
2011-08-17	0	3.980	3.930	3.980	3.970	4.180	365,000	1,475,715	4.0431	1.370	1.353	1.370	1.367	1.439	1,060,145	1.3920	-0.50%
2011-08-16	0	4.000	3.950	4.000	3.960	4.050	3,609,000	14,473,665	4.0104	1.377	1.360	1.377	1.363	1.394	10,482,368	1.3808	-0.25%
2011-08-15	0	4.010	3.830	4.010	3.800	4.060	68,500	273,805	3.9972	1.381	1.319	1.381	1.308	1.398	198,959	1.3762	0.25%
2011-08-12	0	4.000	3.930	4.000	3.980	4.370	208,000	839,160	4.0344	1.377	1.353	1.377	1.370	1.505	604,138	1.3890	-4.31%
2011-08-11	0	4.180	4.000	4.190	3.990	4.200	193,500	776,090	4.0108	1.439	1.377	1.443	1.374	1.446	562,022	1.3809	-1.18%
2011-08-10	0	4.230	4.050	4.230	4.090	4.490	79,500	336,125	4.2280	1.456	1.394	1.456	1.408	1.546	230,908	1.4557	-3.20%
2011-08-09	0	4.370	4.100	4.370	3.500	4.500	402,000	1,507,520	3.7500	1.505	1.412	1.505	1.205	1.549	1,167,612	1.2911	4.55%
2011-08-08	0	4.180	4.050	4.180	4.120	4.580	40,500	173,265	4.2781	1.439	1.394	1.439	1.418	1.577	117,633	1.4729	-4.57%
2011-08-05	0	4.380	4.380	4.400	4.330	4.500	185,000	809,595	4.3762	1.508	1.508	1.515	1.491	1.549	537,334	1.5067	-3.74%
2011-08-04	0	4.550	4.520	4.550	4.500	4.630	351,200	1,600,947	4.5585	1.567	1.556	1.567	1.549	1.594	1,020,063	1.5695	-0.22%
2011-08-03	0	4.560	4.460	4.560	4.340	4.650	153,500	694,830	4.5266	1.570	1.536	1.570	1.494	1.601	445,842	1.5585	-0.22%
2011-08-02	0	4.570	4.450	4.570	4.450	4.600	109,112	489,921	4.4901	1.573	1.532	1.573	1.532	1.584	316,917	1.5459	-0.44%
2011-08-01	0	4.590	4.490	4.600	4.550	4.630	185,000	843,505	4.5595	1.580	1.546	1.584	1.567	1.594	537,334	1.5698	0.44%
2011-07-29	0	4.570	4.390	4.590	4.360	4.700	159,000	724,540	4.5569	1.573	1.511	1.580	1.501	1.618	461,817	1.5689	-1.93%
2011-07-28	0	4.660	4.600	4.660	4.570	4.690	286,500	1,326,985	4.6317	1.604	1.584	1.604	1.573	1.615	832,141	1.5947	1.97%
2011-07-27	0	4.570	4.510	4.570	4.570	4.600	32,000	146,875	4.5898	1.573	1.553	1.573	1.573	1.584	92,944	1.5802	0.44%
2011-07-26	0	4.550	4.500	4.550	4.500	4.700	32,500	147,620	4.5422	1.567	1.549	1.567	1.549	1.618	94,397	1.5638	0.00%
2011-07-25	0	4.550	4.500	4.550	4.500	4.630	133,000	604,860	4.5478	1.567	1.549	1.567	1.549	1.594	386,300	1.5658	-1.09%
2011-07-22	0	4.600	4.580	4.600	4.500	4.630	610,500	2,806,295	4.5967	1.584	1.577	1.584	1.549	1.594	1,773,202	1.5826	0.44%
2011-07-21	0	4.580	4.540	4.580	4.500	4.650	44,000	202,980	4.6132	1.577	1.563	1.577	1.549	1.601	127,798	1.5883	-0.65%
2011-07-20	0	4.610	4.570	4.610	4.590	4.680	345,500	1,589,365	4.6002	1.587	1.573	1.587	1.580	1.611	1,003,507	1.5838	0.00%
2011-07-19	0	4.610	4.550	4.640	4.400	4.650	467,000	2,157,725	4.6204	1.587	1.567	1.598	1.515	1.601	1,356,405	1.5908	0.44%
2011-07-18	0	4.590	4.580	4.590	4.500	4.600	57,500	263,045	4.5747	1.580	1.577	1.580	1.549	1.584	167,009	1.5750	-0.22%
2011-07-15	0	4.600	4.530	4.600	4.390	4.610	297,000	1,350,120	4.5459	1.584	1.560	1.584	1.511	1.587	862,639	1.5651	0.22%
2011-07-14	0	4.590	4.410	4.600	4.480	4.600	163,500	744,535	4.5537	1.580	1.518	1.584	1.542	1.584	474,887	1.5678	0.66%
2011-07-13	0	4.560	4.500	4.560	4.530	4.600	90,000	411,960	4.5773	1.570	1.549	1.570	1.560	1.584	261,406	1.5759	-0.65%
2011-07-12	0	4.590	4.510	4.590	4.510	4.600	211,000	969,025	4.5925	1.580	1.553	1.580	1.553	1.584	612,851	1.5812	-0.22%
2011-07-11	0	4.600	4.550	4.600	4.480	4.650	358,500	1,643,675	4.5849	1.584	1.567	1.584	1.542	1.601	1,041,266	1.5785	-1.08%
2011-07-08	0	4.650	4.610	4.660	4.580	4.750	326,000	1,513,105	4.6414	1.601	1.587	1.604	1.577	1.635	946,870	1.5980	-1.06%
2011-07-07	0	4.700	4.670	4.700	4.670	4.890	399,500	1,890,105	4.7312	1.618	1.608	1.618	1.608	1.684	1,160,351	1.6289	-1.05%
2011-07-06	0	4.750	4.700	4.750	4.580	4.880	447,500	2,107,815	4.7102	1.635	1.618	1.635	1.577	1.680	1,299,767	1.6217	1.28%
2011-07-05	0	4.690	4.680	4.690	4.500	4.700	234,000	1,087,310	4.6466	1.615	1.611	1.615	1.549	1.618	679,655	1.5998	3.08%
2011-07-04	0	4.550	4.550	4.600	4.390	4.590	295,000	1,328,545	4.5035	1.567	1.567	1.584	1.511	1.580	856,830	1.5505	-0.87%
2011-06-30	0	4.590	4.500	4.590	4.500	4.700	147,000	669,365	4.5535	1.580	1.549	1.580	1.549	1.618	426,963	1.5677	-1.71%
2011-06-29	0	4.670	4.530	4.670	4.630	4.680	209,000	972,875	4.6549	1.608	1.560	1.608	1.594	1.611	607,042	1.6026	1.74%
2011-06-28	0	4.590	4.410	4.600	4.500	4.650	178,000	813,655	4.5711	1.580	1.518	1.584	1.549	1.601	517,002	1.5738	0.66%
2011-06-27	0	4.560	4.470	4.560	4.560	4.570	6,000	27,365	4.5608	1.570	1.539	1.570	1.570	1.573	17,427	1.5703	1.33%
2011-06-24	0	4.500	4.440	4.500	4.430	4.630	55,500	252,705	4.5532	1.549	1.529	1.549	1.525	1.594	161,200	1.5676	0.00%
2011-06-23	0	4.500	4.500	4.560	4.460	4.650	92,500	419,265	4.5326	1.549	1.549	1.570	1.536	1.601	268,667	1.5605	-0.66%
2011-06-22	0	4.530	4.500	4.530	4.410	4.600	1,262,000	5,685,605	4.5052	1.560	1.549	1.560	1.518	1.584	3,665,489	1.5511	4.14%
2011-06-21	0	4.350	4.280	4.350	4.200	4.480	173,500	751,045	4.3288	1.498	1.474	1.498	1.446	1.542	503,932	1.4904	-2.90%
2011-06-20	0	4.480	4.300	4.480	4.200	4.710	94,000	407,655	4.3368	1.542	1.480	1.542	1.446	1.622	273,024	1.4931	7.18%
2011-06-17	0	4.180	4.170	4.280	4.160	4.400	222,000	949,250	4.2759	1.439	1.436	1.474	1.432	1.515	644,801	1.4722	-5.00%
2011-06-16	0	4.400	4.300	4.400	4.400	4.500	209,500	936,800	4.4716	1.515	1.480	1.515	1.515	1.549	608,494	1.5395	-3.08%
2011-06-15	0	4.540	4.520	4.540	4.490	4.550	83,500	377,055	4.5156	1.563	1.556	1.563	1.546	1.567	242,526	1.5547	-1.30%
2011-06-14	0	4.600	4.560	4.610	4.560	4.620	64,500	296,560	4.5978	1.584	1.570	1.587	1.570	1.591	187,341	1.5830	1.10%
2011-06-13	0	4.550	4.550	4.580	4.550	4.620	203,000	932,205	4.5921	1.567	1.567	1.577	1.567	1.591	589,615	1.5810	-1.52%
2011-06-10	0	4.620	4.590	4.620	4.620	4.820	47,000	220,595	4.6935	1.591	1.580	1.591	1.591	1.659	136,512	1.6159	0.00%
2011-06-09	0	4.620	4.700	4.710	4.510	4.800	215,500	1,012,295	4.6974	1.591	1.618	1.622	1.553	1.653	625,921	1.6173	-3.75%
2011-06-08	0	4.800	4.800	4.850	4.800	4.850	176,000	847,945	4.8179	1.653	1.653	1.670	1.653	1.670	511,193	1.6588	-2.83%
2011-06-07	0	4.940	4.870	4.940	4.850	4.990	191,500	937,555	4.8958	1.701	1.677	1.701	1.670	1.718	556,213	1.6856	1.02%
2011-06-03	0	4.890	4.800	4.910	4.800	4.890	14,000	67,245	4.8032	1.684	1.653	1.690	1.653	1.684	40,663	1.6537	1.66%
2011-06-02	0	4.810	4.810	4.860	4.710	4.870	467,000	2,265,670	4.8515	1.656	1.656	1.673	1.622	1.677	1,356,405	1.6703	0.63%
2011-06-01	0	4.780	4.780	4.800	4.780	4.800	42,000	201,500	4.7976	1.646	1.646	1.653	1.646	1.653	121,989	1.6518	-1.24%
2011-05-31	0	4.840	4.820	4.850	4.650	4.850	304,000	1,454,950	4.7860	1.666	1.659	1.670	1.601	1.670	882,970	1.6478	1.89%
2011-05-30	0	4.750	4.720	4.750	4.700	4.800	89,000	422,800	4.7506	1.635	1.625	1.635	1.618	1.653	258,501	1.6356	-1.04%
2011-05-27	0	4.800	4.800	4.850	4.790	4.900	181,500	877,790	4.8363	1.653	1.653	1.670	1.649	1.687	527,168	1.6651	-0.83%
2011-05-26	0	4.840	4.820	4.840	4.700	5.120	688,500	3,351,195	4.8674	1.666	1.659	1.666	1.618	1.763	1,999,754	1.6758	-2.81%
2011-05-25	0	4.980	4.980	5.020	4.920	4.980	117,000	576,740	4.9294	1.715	1.715	1.728	1.694	1.715	339,827	1.6972	1.63%
2011-05-24	0	4.900	4.900	4.970	4.890	4.970	133,500	655,175	4.9077	1.687	1.687	1.711	1.684	1.711	387,752	1.6897	-0.20%
2011-05-23	0	4.910	4.910	4.950	4.910	4.950	108,000	532,660	4.9320	1.690	1.690	1.704	1.690	1.704	313,687	1.6981	-2.58%
2011-05-20	0	5.040	4.950	5.040	4.910	5.040	218,000	1,087,665	4.9893	1.735	1.704	1.735	1.690	1.735	633,183	1.7178	1.82%
2011-05-19	0	4.950	4.930	4.950	4.930	5.030	572,000	2,851,530	4.9852	1.704	1.697	1.704	1.697	1.732	1,661,378	1.7164	1.23%
2011-05-18	0	4.890	4.870	4.890	4.870	5.220	1,492,000	7,490,725	5.0206	1.684	1.677	1.684	1.677	1.797	4,333,526	1.7286	-4.12%
2011-05-17	0	5.100	5.020	5.100	5.050	5.190	912,000	4,657,835	5.1073	1.756	1.728	1.756	1.739	1.787	2,648,911	1.7584	-1.16%
2011-05-16	0	5.160	5.160	5.180	5.150	5.300	717,000	3,741,100	5.2177	1.777	1.777	1.783	1.773	1.825	2,082,532	1.7964	-1.71%
2011-05-13	0	5.250	5.200	5.250	5.200	5.520	1,446,500	7,810,745	5.3998	1.808	1.790	1.808	1.790	1.900	4,201,370	1.8591	0.19%
2011-05-12	0	5.260	5.260	5.320	5.160	5.380	1,059,000	5,575,815	5.2652	1.804	1.804	1.825	1.770	1.845	3,087,614	1.8059	-2.23%
2011-05-11	0	5.380	5.350	5.380	4.890	5.380	2,574,500	13,205,555	5.1294	1.845	1.835	1.845	1.677	1.845	7,506,196	1.7593	9.80%
2011-05-09	0	4.900	4.850	4.900	4.820	4.980	348,500	1,700,590	4.8797	1.681	1.663	1.681	1.653	1.708	1,016,084	1.6737	-2.00%
2011-05-06	0	5.000	4.910	5.020	4.750	5.000	776,500	3,801,420	4.8956	1.715	1.684	1.722	1.629	1.715	2,263,958	1.6791	2.46%
2011-05-05	0	4.880	4.800	4.880	4.760	4.990	514,000	2,507,715	4.8788	1.674	1.646	1.674	1.633	1.711	1,498,615	1.6734	-0.41%
2011-05-04	0	4.900	4.900	4.980	4.900	5.010	543,500	2,700,350	4.9684	1.681	1.681	1.708	1.681	1.718	1,584,625	1.7041	-1.61%
2011-05-03	0	4.980	4.940	4.980	4.850	5.000	829,500	4,117,460	4.9638	1.708	1.694	1.708	1.663	1.715	2,418,485	1.7025	0.20%
2011-04-29	0	4.970	4.970	5.000	4.850	5.050	3,005,700	15,049,445	5.0070	1.705	1.705	1.715	1.663	1.732	8,763,400	1.7173	3.54%
2011-04-28	0	4.800	4.810	4.820	4.650	4.870	2,404,500	11,497,870	4.7818	1.646	1.650	1.653	1.595	1.670	7,010,545	1.6401	6.19%
2011-04-27	0	4.520	4.520	4.580	4.470	4.670	1,510,000	6,864,125	4.5458	1.550	1.550	1.571	1.533	1.602	4,402,546	1.5591	-0.44%
2011-04-26	0	4.540	4.520	4.550	4.260	4.580	1,026,500	4,613,740	4.4946	1.557	1.550	1.561	1.461	1.571	2,992,857	1.5416	6.07%
2011-04-21	0	4.280	4.200	4.240	4.180	4.310	407,500	1,721,660	4.2249	1.468	1.441	1.454	1.434	1.478	1,188,104	1.4491	-0.70%
2011-04-20	0	4.310	4.290	4.320	4.150	4.320	1,163,500	4,955,665	4.2593	1.478	1.471	1.482	1.423	1.482	3,392,293	1.4609	2.62%
2011-04-19	0	4.200	4.190	4.200	4.120	4.200	346,000	1,442,255	4.1684	1.441	1.437	1.441	1.413	1.441	1,008,795	1.4297	0.00%
2011-04-18	0	4.200	4.180	4.200	4.130	4.290	373,000	1,563,025	4.1904	1.441	1.434	1.441	1.417	1.471	1,087,516	1.4372	0.48%
2011-04-15	0	4.180	4.130	4.180	4.120	4.180	314,500	1,306,620	4.1546	1.434	1.417	1.434	1.413	1.434	916,954	1.4250	0.00%
2011-04-14	0	4.180	4.170	4.180	4.110	4.220	413,500	1,727,145	4.1769	1.434	1.430	1.434	1.410	1.447	1,205,598	1.4326	1.70%
2011-04-13	0	4.110	4.100	4.110	4.100	4.130	164,000	672,945	4.1033	1.410	1.406	1.410	1.406	1.417	478,157	1.4074	-0.24%
2011-04-12	0	4.120	4.120	4.150	4.120	4.180	557,000	2,303,200	4.1350	1.413	1.413	1.423	1.413	1.434	1,623,986	1.4182	-1.44%
2011-04-11	0	4.180	4.170	4.220	4.100	4.270	1,221,500	5,081,490	4.1600	1.434	1.430	1.447	1.406	1.465	3,561,398	1.4268	1.95%
2011-04-08	0	4.100	4.060	4.100	4.000	4.110	813,000	3,290,625	4.0475	1.406	1.393	1.406	1.372	1.410	2,370,378	1.3882	2.24%
2011-04-07	0	4.010	4.010	4.040	3.810	4.050	511,000	2,040,670	3.9935	1.375	1.375	1.386	1.307	1.389	1,489,868	1.3697	2.30%
2011-04-06	0	3.920	3.900	3.930	3.800	3.950	562,500	2,182,080	3.8793	1.344	1.338	1.348	1.303	1.355	1,640,021	1.3305	2.62%
2011-04-04	0	3.820	3.750	3.820	3.700	3.830	97,000	361,720	3.7291	1.310	1.286	1.310	1.269	1.314	282,813	1.2790	0.79%
2011-04-01	0	3.790	3.710	3.790	-	-	0	0	-	1.300	1.272	1.300	-	-	0	-	0.00%
2011-03-31	0	3.790	3.710	3.780	3.690	3.820	126,500	477,495	3.7747	1.300	1.272	1.296	1.266	1.310	368,823	1.2946	5.28%
2011-03-30	0	3.600	3.590	3.650	3.470	3.600	1,053,500	3,713,085	3.5245	1.235	1.231	1.252	1.190	1.235	3,071,578	1.2089	-1.37%
2011-03-29	0	3.650	3.610	3.650	3.600	3.700	271,500	982,240	3.6178	1.252	1.238	1.252	1.235	1.269	791,584	1.2409	-2.41%
2011-03-28	0	3.740	3.740	3.810	3.680	3.900	575,500	2,192,540	3.8098	1.283	1.283	1.307	1.262	1.338	1,677,924	1.3067	-7.43%
2011-03-25	0	4.040	3.950	4.090	3.940	4.080	66,000	261,225	3.9580	1.386	1.355	1.403	1.351	1.399	192,429	1.3575	1.00%
2011-03-24	0	4.000	3.910	4.000	3.900	4.000	263,500	1,044,150	3.9626	1.372	1.341	1.372	1.338	1.372	768,259	1.3591	5.82%
2011-03-23	0	3.780	3.780	3.900	3.780	3.800	43,000	163,620	3.8051	1.296	1.296	1.338	1.296	1.303	125,371	1.3051	-1.82%
2011-03-22	0	3.850	3.790	3.850	3.750	3.850	160,000	608,150	3.8009	1.320	1.300	1.320	1.286	1.320	466,495	1.3037	0.26%
2011-03-21	0	3.840	3.840	3.920	3.800	3.930	38,500	147,405	3.8287	1.317	1.317	1.344	1.303	1.348	112,250	1.3132	0.52%
2011-03-18	0	3.820	3.820	3.950	3.700	4.000	168,000	644,510	3.8364	1.310	1.310	1.355	1.269	1.372	489,820	1.3158	4.09%
2011-03-17	0	3.670	3.670	3.740	3.650	3.700	95,500	350,080	3.6658	1.259	1.259	1.283	1.252	1.269	278,439	1.2573	-2.39%
2011-03-16	0	3.760	3.760	3.800	3.760	3.760	7,500	28,200	3.7600	1.290	1.290	1.303	1.290	1.290	21,867	1.2896	0.53%
2011-03-15	0	3.740	3.710	3.740	3.660	3.810	694,000	2,568,935	3.7016	1.283	1.272	1.283	1.255	1.307	2,023,422	1.2696	-3.36%
2011-03-14	0	3.870	3.870	3.910	3.850	3.900	97,000	375,785	3.8741	1.327	1.327	1.341	1.320	1.338	282,813	1.3287	1.31%
2011-03-11	0	3.820	3.820	3.900	3.810	3.820	20,000	76,300	3.8150	1.310	1.310	1.338	1.307	1.310	58,312	1.3085	-1.29%
2011-03-10	0	3.870	3.870	3.900	3.800	3.980	117,500	457,645	3.8949	1.327	1.327	1.338	1.303	1.365	342,582	1.3359	-2.03%
2011-03-09	0	3.950	3.950	3.970	3.930	4.090	106,000	419,755	3.9600	1.355	1.355	1.362	1.348	1.403	309,053	1.3582	-0.75%
2011-03-08	0	3.980	3.980	4.090	3.950	4.150	246,500	994,240	4.0334	1.365	1.365	1.403	1.355	1.423	718,694	1.3834	-4.33%
2011-03-07	0	4.160	4.160	4.180	4.100	4.300	323,000	1,357,530	4.2029	1.427	1.427	1.434	1.406	1.475	941,737	1.4415	1.46%
2011-03-04	0	4.100	4.100	4.190	4.100	4.200	166,000	690,815	4.1615	1.406	1.406	1.437	1.406	1.441	483,989	1.4273	1.23%
2011-03-03	0	4.050	4.050	4.160	4.030	4.200	196,500	806,410	4.1039	1.389	1.389	1.427	1.382	1.441	572,914	1.4076	-4.48%
2011-03-02	0	4.240	4.220	4.250	4.040	4.240	536,500	2,241,515	4.1780	1.454	1.447	1.458	1.386	1.454	1,564,216	1.4330	2.66%
2011-03-01	0	4.130	4.110	4.150	4.050	4.130	192,000	787,430	4.1012	1.417	1.410	1.423	1.389	1.417	559,794	1.4066	-0.24%
2011-02-28	0	4.140	4.100	4.140	3.800	4.140	393,000	1,536,940	3.9108	1.420	1.406	1.420	1.303	1.420	1,145,828	1.3413	3.50%
2011-02-25	0	4.000	3.980	4.000	3.800	4.150	341,500	1,376,060	4.0295	1.372	1.365	1.372	1.303	1.423	995,675	1.3820	4.99%
2011-02-24	0	3.810	3.800	3.850	3.810	4.100	200,500	783,985	3.9101	1.307	1.303	1.320	1.307	1.406	584,577	1.3411	-4.75%
2011-02-23	0	4.000	3.920	4.000	4.000	4.150	203,000	828,110	4.0794	1.372	1.344	1.372	1.372	1.423	591,866	1.3992	-2.44%
2011-02-22	0	4.100	4.050	4.180	4.010	4.220	934,500	3,822,945	4.0909	1.406	1.389	1.434	1.375	1.447	2,724,622	1.4031	-4.43%
2011-02-21	0	4.290	4.210	4.290	4.200	4.500	1,922,500	8,351,920	4.3443	1.471	1.444	1.471	1.441	1.543	5,605,229	1.4900	2.39%
2011-02-18	0	4.190	4.180	4.200	3.690	4.200	3,483,000	13,928,470	3.9990	1.437	1.434	1.441	1.266	1.441	10,155,013	1.3716	14.79%
2011-02-17	0	3.650	3.660	3.680	3.490	3.680	346,000	1,234,815	3.5688	1.252	1.255	1.262	1.197	1.262	1,008,795	1.2240	5.80%
2011-02-16	0	3.450	3.410	3.450	3.400	3.450	61,000	208,400	3.4164	1.183	1.170	1.183	1.166	1.183	177,851	1.1718	2.99%
2011-02-15	0	3.350	3.350	3.480	3.350	3.500	99,500	336,515	3.3821	1.149	1.149	1.194	1.149	1.200	290,102	1.1600	-2.33%
2011-02-14	0	3.430	3.400	3.590	3.400	3.500	121,500	423,210	3.4832	1.176	1.166	1.231	1.166	1.200	354,245	1.1947	2.39%
2011-02-11	0	3.350	3.350	3.450	3.350	3.400	160,000	540,360	3.3773	1.149	1.149	1.183	1.149	1.166	466,495	1.1583	-1.47%
2011-02-10	0	3.400	3.400	3.440	3.400	3.450	218,500	744,575	3.4077	1.166	1.166	1.180	1.166	1.183	637,057	1.1688	-3.13%
2011-02-09	0	3.510	3.420	3.510	-	-	0	0	-	1.204	1.173	1.204	-	-	0	-	-1.13%
2011-02-08	0	3.550	3.450	3.570	3.380	3.620	147,000	505,820	3.4410	1.218	1.183	1.224	1.159	1.242	428,592	1.1802	-1.93%
2011-02-07	0	3.620	3.530	3.620	3.620	3.620	500	1,810	3.6200	1.242	1.211	1.242	1.242	1.242	1,458	1.2416	-1.09%
2011-02-02	0	3.660	3.530	3.660	3.660	3.760	87,000	320,215	3.6806	1.255	1.211	1.255	1.255	1.290	253,657	1.2624	-0.81%
2011-02-01	0	3.690	3.600	3.770	3.690	3.690	10,000	36,900	3.6900	1.266	1.235	1.293	1.266	1.266	29,156	1.2656	0.27%
2011-01-31	0	3.680	3.600	3.680	3.400	3.690	235,000	820,930	3.4933	1.262	1.235	1.262	1.166	1.266	685,165	1.1982	3.95%
2011-01-28	0	3.540	3.430	3.540	3.540	3.730	270,500	970,825	3.5890	1.214	1.176	1.214	1.214	1.279	788,668	1.2310	-7.33%
2011-01-27	0	3.820	3.820	3.890	3.820	3.900	223,500	870,240	3.8937	1.310	1.310	1.334	1.310	1.338	651,635	1.3355	-1.29%
2011-01-26	0	3.870	3.860	3.890	3.780	3.900	471,000	1,814,720	3.8529	1.327	1.324	1.334	1.296	1.338	1,373,245	1.3215	-0.77%
2011-01-25	0	3.900	3.460	3.900	3.800	3.920	1,080,000	4,158,600	3.8506	1.338	1.187	1.338	1.303	1.344	3,148,841	1.3207	1.56%
2011-01-24	0	3.840	3.800	3.840	3.550	3.840	776,199	2,891,976	3.7258	1.317	1.303	1.317	1.218	1.317	2,263,081	1.2779	5.21%
2011-01-21	0	3.650	3.650	3.670	3.380	3.650	1,135,548	4,068,570	3.5829	1.252	1.252	1.259	1.159	1.252	3,310,797	1.2289	6.73%
2011-01-20	0	3.420	3.330	3.420	3.300	3.500	555,500	1,873,220	3.3721	1.173	1.142	1.173	1.132	1.200	1,619,612	1.1566	5.56%
2011-01-19	0	3.240	3.240	3.270	3.210	3.260	197,000	638,635	3.2418	1.111	1.111	1.122	1.101	1.118	574,372	1.1119	0.62%
2011-01-18	0	3.220	3.220	3.250	3.200	3.220	222,500	712,620	3.2028	1.104	1.104	1.115	1.098	1.104	648,720	1.0985	-0.62%
2011-01-17	0	3.240	3.240	3.300	3.200	3.240	128,500	414,075	3.2224	1.111	1.111	1.132	1.098	1.111	374,654	1.1052	-4.71%
2011-01-14	0	3.400	3.380	3.420	3.300	3.410	482,500	1,631,230	3.3808	1.166	1.159	1.173	1.132	1.170	1,406,774	1.1596	0.00%
2011-01-13	0	3.400	3.340	3.400	3.200	3.420	867,000	2,862,860	3.3020	1.166	1.146	1.166	1.098	1.173	2,527,820	1.1325	6.92%
2011-01-12	0	3.180	3.180	3.250	3.160	3.260	146,500	464,730	3.1722	1.091	1.091	1.115	1.084	1.118	427,134	1.0880	-2.15%
2011-01-11	0	3.250	3.220	3.250	3.150	3.250	140,000	447,630	3.1974	1.115	1.104	1.115	1.080	1.115	408,183	1.0966	1.25%
2011-01-10	0	3.210	3.210	3.230	3.200	3.240	123,500	398,670	3.2281	1.101	1.101	1.108	1.098	1.111	360,076	1.1072	-0.62%
2011-01-07	0	3.230	3.230	3.280	3.200	3.290	172,000	557,370	3.2405	1.108	1.108	1.125	1.098	1.128	501,482	1.1114	0.94%
2011-01-06	0	3.200	3.190	3.200	3.180	3.300	427,500	1,374,095	3.2143	1.098	1.094	1.098	1.091	1.132	1,246,416	1.1024	0.00%
2011-01-05	0	3.200	3.200	3.250	3.200	3.300	245,000	792,510	3.2347	1.098	1.098	1.115	1.098	1.132	714,320	1.1095	-5.88%
2011-01-04	0	3.400	3.260	3.400	3.400	3.420	70,000	239,170	3.4167	1.166	1.118	1.166	1.166	1.173	204,092	1.1719	0.00%
2011-01-03	0	3.400	3.310	3.400	3.300	3.400	40,000	133,870	3.3468	1.166	1.135	1.166	1.132	1.166	116,624	1.1479	3.03%
2010-12-31	0	3.300	3.220	3.300	3.190	3.300	112,500	364,920	3.2437	1.132	1.104	1.132	1.094	1.132	328,004	1.1125	2.80%
2010-12-30	0	3.210	3.170	3.210	3.160	3.210	127,000	403,385	3.1763	1.101	1.087	1.101	1.084	1.101	370,280	1.0894	0.00%
2010-12-29	0	3.210	3.210	3.310	3.210	3.210	6,000	19,260	3.2100	1.101	1.101	1.135	1.101	1.101	17,494	1.1010	-1.23%
2010-12-28	0	3.250	3.200	3.300	3.150	3.250	20,500	65,395	3.1900	1.115	1.098	1.132	1.080	1.115	59,770	1.0941	0.93%
2010-12-24	0	3.220	3.160	3.320	-	-	0	0	-	1.104	1.084	1.139	-	-	0	-	0.00%
2010-12-23	0	3.220	3.130	3.320	3.110	3.220	117,000	375,945	3.2132	1.104	1.074	1.139	1.067	1.104	341,124	1.1021	0.00%
2010-12-22	0	3.220	3.220	3.320	3.200	3.220	225,000	720,100	3.2004	1.104	1.104	1.139	1.098	1.104	656,009	1.0977	-0.31%
2010-12-21	0	3.230	3.230	3.380	3.230	3.250	238,000	769,140	3.2317	1.108	1.108	1.159	1.108	1.115	693,911	1.1084	0.00%
2010-12-20	0	3.230	3.220	3.320	3.230	3.320	100,000	324,900	3.2490	1.108	1.104	1.139	1.108	1.139	291,559	1.1144	-0.62%
2010-12-17	0	3.250	3.220	3.250	3.250	3.420	450,500	1,524,915	3.3849	1.115	1.104	1.115	1.115	1.173	1,313,475	1.1610	-2.11%
2010-12-16	0	3.320	3.310	3.320	3.300	3.420	160,000	537,830	3.3614	1.139	1.135	1.139	1.132	1.173	466,495	1.1529	-2.92%
2010-12-15	0	3.420	3.330	3.420	3.420	3.500	41,000	143,260	3.4941	1.173	1.142	1.173	1.173	1.200	119,539	1.1984	0.59%
2010-12-14	0	3.400	3.290	3.430	3.390	3.400	53,000	180,170	3.3994	1.166	1.128	1.176	1.163	1.166	154,526	1.1659	0.00%
2010-12-13	0	3.400	3.390	3.430	3.400	3.430	121,444	412,947	3.4003	1.166	1.163	1.176	1.166	1.176	354,081	1.1662	-0.58%
2010-12-10	0	3.420	3.420	3.450	3.420	3.450	139,000	476,130	3.4254	1.173	1.173	1.183	1.173	1.183	405,268	1.1749	-0.87%
2010-12-09	0	3.450	3.400	3.450	3.450	3.460	284,000	981,800	3.4570	1.183	1.166	1.183	1.183	1.187	828,029	1.1857	-0.86%
2010-12-08	0	3.480	3.450	3.500	3.460	3.550	30,000	104,950	3.4983	1.194	1.183	1.200	1.187	1.218	87,468	1.1999	-1.97%
2010-12-07	0	3.550	3.550	3.650	3.530	3.680	371,500	1,358,530	3.6569	1.218	1.218	1.252	1.211	1.262	1,083,143	1.2542	-3.53%
2010-12-06	0	3.680	3.550	3.680	3.520	3.680	98,444	348,761	3.5427	1.262	1.218	1.262	1.207	1.262	287,023	1.2151	0.00%
2010-12-03	0	3.680	3.680	3.760	3.680	3.850	90,500	337,035	3.7241	1.262	1.262	1.290	1.262	1.320	263,861	1.2773	-3.41%
2010-12-02	0	3.810	3.720	3.810	3.700	3.850	102,500	389,005	3.7952	1.307	1.276	1.307	1.269	1.320	298,848	1.3017	1.06%
2010-12-01	0	3.770	3.680	3.790	3.620	3.900	356,500	1,333,040	3.7392	1.293	1.262	1.300	1.242	1.338	1,039,409	1.2825	-4.31%
2010-11-30	1	3.940	3.940	3.950	3.360	4.370	1,643,500	6,346,035	3.8613	1.351	1.351	1.355	1.152	1.499	4,791,778	1.3244	20.12%
2010-11-29	0	3.280	3.260	3.290	3.260	3.320	45,000	146,765	3.2614	1.125	1.118	1.128	1.118	1.139	131,202	1.1186	0.61%
2010-11-26	0	3.260	3.200	3.260	3.190	3.260	32,000	103,535	3.2355	1.118	1.098	1.118	1.094	1.118	93,299	1.1097	0.00%
2010-11-25	0	3.260	3.230	3.260	3.100	3.320	602,525	1,936,908	3.2147	1.118	1.108	1.118	1.063	1.139	1,756,718	1.1026	6.54%
2010-11-24	0	3.060	3.060	3.130	3.010	3.160	217,000	663,760	3.0588	1.050	1.050	1.074	1.032	1.084	632,684	1.0491	-3.16%
2010-11-23	0	3.160	3.200	3.240	3.140	3.260	80,500	257,440	3.1980	1.084	1.098	1.111	1.077	1.118	234,705	1.0969	-0.63%
2010-11-22	0	3.180	3.180	3.230	3.120	3.200	261,000	831,995	3.1877	1.091	1.091	1.108	1.070	1.098	760,970	1.0933	0.00%
2010-11-19	0	3.180	3.180	3.220	3.170	3.260	178,500	573,550	3.2132	1.091	1.091	1.104	1.087	1.118	520,433	1.1021	-0.62%
2010-11-18	0	3.200	3.200	3.240	3.180	3.240	75,000	239,810	3.1975	1.098	1.098	1.111	1.091	1.111	218,670	1.0967	0.63%
2010-11-17	0	3.180	3.180	3.240	3.150	3.280	277,000	894,855	3.2305	1.091	1.091	1.111	1.080	1.125	807,619	1.1080	-5.07%
2010-11-16	0	3.350	3.300	3.350	3.280	3.400	164,500	549,020	3.3375	1.149	1.132	1.149	1.125	1.166	479,615	1.1447	-0.30%
2010-11-15	0	3.360	3.270	3.400	3.200	3.360	116,000	379,265	3.2695	1.152	1.122	1.166	1.098	1.152	338,209	1.1214	0.00%
2010-11-12	0	3.360	3.310	3.390	3.200	3.460	895,000	3,048,075	3.4057	1.152	1.135	1.163	1.098	1.187	2,609,456	1.1681	-4.00%
2010-11-11	0	3.500	3.480	3.530	3.480	3.530	102,500	359,505	3.5074	1.200	1.194	1.211	1.194	1.211	298,848	1.2030	-0.85%
2010-11-10	0	3.530	3.450	3.530	3.450	3.560	196,000	687,455	3.5074	1.211	1.183	1.211	1.183	1.221	571,456	1.2030	1.15%
2010-11-09	0	3.490	3.490	3.570	3.480	3.570	65,500	230,450	3.5183	1.197	1.197	1.224	1.194	1.224	190,971	1.2067	0.00%
2010-11-08	0	3.490	3.490	3.540	3.450	3.540	137,500	480,920	3.4976	1.197	1.197	1.214	1.183	1.214	400,894	1.1996	1.16%
2010-11-05	0	3.450	3.450	3.500	3.430	3.500	66,000	227,480	3.4467	1.183	1.183	1.200	1.176	1.200	192,429	1.1821	-1.43%
2010-11-04	0	3.500	3.490	3.540	3.430	3.570	332,000	1,165,800	3.5114	1.200	1.197	1.214	1.176	1.224	967,977	1.2044	2.04%
2010-11-03	0	3.430	3.430	3.460	3.400	3.590	68,000	238,725	3.5107	1.176	1.176	1.187	1.166	1.231	198,260	1.2041	-2.56%
2010-11-02	0	3.520	3.520	3.530	3.420	3.520	48,000	168,315	3.5066	1.207	1.207	1.211	1.173	1.207	139,948	1.2027	2.03%
2010-11-01	0	3.450	3.450	3.500	3.230	3.460	535,000	1,811,700	3.3864	1.183	1.183	1.200	1.108	1.187	1,559,843	1.1615	-2.82%
2010-10-29	0	3.550	3.550	3.560	3.400	3.580	17,500	61,820	3.5326	1.218	1.218	1.221	1.166	1.228	51,023	1.2116	5.03%
2010-10-28	0	3.380	3.380	3.540	3.360	3.500	67,000	232,890	3.4760	1.159	1.159	1.214	1.152	1.200	195,345	1.1922	-0.59%
2010-10-27	0	3.400	3.360	3.450	3.330	3.500	196,000	661,490	3.3749	1.166	1.152	1.183	1.142	1.200	571,456	1.1576	-0.58%
2010-10-26	0	3.420	3.420	3.450	3.400	3.500	202,000	697,780	3.4544	1.173	1.173	1.183	1.166	1.200	588,950	1.1848	-2.29%
2010-10-25	0	3.500	3.500	3.580	3.450	3.580	147,500	513,105	3.4787	1.200	1.200	1.228	1.183	1.228	430,050	1.1931	0.00%
2010-10-22	0	3.500	3.500	3.600	3.500	3.700	36,000	129,370	3.5936	1.200	1.200	1.235	1.200	1.269	104,961	1.2325	-2.51%
2010-10-21	0	3.590	3.520	3.600	3.440	3.630	77,500	278,475	3.5932	1.231	1.207	1.235	1.180	1.245	225,959	1.2324	-1.10%
2010-10-20	0	3.630	3.620	3.650	3.610	3.880	520,500	1,921,820	3.6923	1.245	1.242	1.252	1.238	1.331	1,517,566	1.2664	-3.97%
2010-10-19	0	3.780	3.780	3.870	3.750	3.890	138,000	521,465	3.7787	1.296	1.296	1.327	1.286	1.334	402,352	1.2960	0.00%
2010-10-18	0	3.780	3.780	3.880	3.750	3.890	80,000	302,990	3.7874	1.296	1.296	1.331	1.286	1.334	233,247	1.2990	-1.05%
2010-10-15	0	3.820	3.820	3.880	3.820	3.820	1,500	5,730	3.8200	1.310	1.310	1.331	1.310	1.310	4,373	1.3102	-0.78%
2010-10-14	0	3.850	3.850	3.880	3.820	3.900	157,500	606,925	3.8535	1.320	1.320	1.331	1.310	1.338	459,206	1.3217	0.00%
2010-10-13	0	3.850	3.840	3.900	3.800	3.900	370,000	1,416,515	3.8284	1.320	1.317	1.338	1.303	1.338	1,078,770	1.3131	1.05%
2010-10-12	0	3.810	3.810	3.820	3.800	3.840	253,500	968,860	3.8219	1.307	1.307	1.310	1.303	1.317	739,103	1.3109	-0.78%
2010-10-11	0	3.840	3.840	3.860	3.800	3.950	194,400	750,083	3.8585	1.317	1.317	1.324	1.303	1.355	566,791	1.3234	-2.78%
2010-10-08	0	3.950	3.900	3.950	3.860	3.950	158,400	620,857	3.9196	1.355	1.338	1.355	1.324	1.355	461,830	1.3443	1.28%
2010-10-07	0	3.900	3.900	3.930	3.870	3.940	81,000	316,035	3.9017	1.338	1.338	1.348	1.327	1.351	236,163	1.3382	0.00%
2010-10-06	0	3.900	3.890	3.900	3.840	3.910	116,000	452,500	3.9009	1.338	1.334	1.338	1.317	1.341	338,209	1.3379	1.04%
2010-10-05	0	3.860	3.840	3.900	3.860	3.860	72,500	279,850	3.8600	1.324	1.317	1.338	1.324	1.324	211,381	1.3239	0.00%
2010-10-04	0	3.860	3.860	3.910	3.850	3.960	166,000	643,020	3.8736	1.324	1.324	1.341	1.320	1.358	483,989	1.3286	-0.52%
2010-09-30	0	3.880	3.870	3.890	3.830	3.890	39,000	150,130	3.8495	1.331	1.327	1.334	1.314	1.334	113,708	1.3203	0.52%
2010-09-29	0	3.860	3.850	3.860	3.850	3.960	82,000	317,020	3.8661	1.324	1.320	1.324	1.320	1.358	239,079	1.3260	-2.53%
2010-09-28	0	3.960	3.880	3.960	3.840	3.960	422,500	1,634,775	3.8693	1.358	1.331	1.358	1.317	1.358	1,231,838	1.3271	-0.25%
2010-09-27	0	3.970	3.970	4.000	3.850	4.100	761,500	3,033,000	3.9829	1.362	1.362	1.372	1.320	1.406	2,220,225	1.3661	3.12%
2010-09-24	0	3.850	3.770	3.850	3.770	3.850	655,500	2,491,820	3.8014	1.320	1.293	1.320	1.293	1.320	1,911,172	1.3038	2.12%
2010-09-22	0	3.770	3.700	3.800	-	-	0	0	-	1.293	1.269	1.303	-	-	0	-	0.00%
2010-09-21	0	3.770	3.770	3.800	3.650	3.810	249,000	941,550	3.7813	1.293	1.293	1.303	1.252	1.307	725,983	1.2969	1.89%
2010-09-20	0	3.700	3.700	3.730	3.610	3.700	104,000	379,650	3.6505	1.269	1.269	1.279	1.238	1.269	303,222	1.2521	2.21%
2010-09-17	0	3.620	3.600	3.690	3.600	3.620	121,500	437,490	3.6007	1.242	1.235	1.266	1.235	1.242	354,245	1.2350	1.12%
2010-09-16	0	3.580	3.580	3.620	3.560	3.610	131,500	472,935	3.5965	1.228	1.228	1.242	1.221	1.238	383,401	1.2335	-1.10%
2010-09-15	0	3.620	3.600	3.700	3.600	3.620	115,000	414,240	3.6021	1.242	1.235	1.269	1.235	1.242	335,293	1.2355	0.56%
2010-09-14	0	3.600	3.600	3.650	3.600	3.670	96,500	349,000	3.6166	1.235	1.235	1.252	1.235	1.259	281,355	1.2404	-1.64%
2010-09-13	0	3.660	3.620	3.660	3.620	3.730	64,500	234,685	3.6385	1.255	1.242	1.255	1.242	1.279	188,056	1.2480	-0.27%
2010-09-10	0	3.670	3.620	3.670	3.580	3.740	139,500	508,385	3.6443	1.259	1.242	1.259	1.228	1.283	406,725	1.2499	2.80%
2010-09-09	0	3.570	3.570	3.650	3.570	3.570	63,500	226,695	3.5700	1.224	1.224	1.252	1.224	1.224	185,140	1.2245	0.00%
2010-09-08	0	3.570	3.560	3.570	3.550	3.650	134,000	478,695	3.5724	1.224	1.221	1.224	1.218	1.252	390,690	1.2253	-1.11%
2010-09-07	0	3.610	3.600	3.630	3.600	3.640	102,500	372,350	3.6327	1.238	1.235	1.245	1.235	1.248	298,848	1.2459	0.28%
2010-09-06	0	3.600	3.560	3.620	3.560	3.600	65,000	233,375	3.5904	1.235	1.221	1.242	1.221	1.235	189,514	1.2314	1.12%
2010-09-03	0	3.560	3.550	3.560	3.520	3.620	62,500	222,520	3.5603	1.221	1.218	1.221	1.207	1.242	182,225	1.2211	-1.66%
2010-09-02	0	3.620	3.500	3.620	3.500	3.620	49,000	174,320	3.5576	1.242	1.200	1.242	1.200	1.242	142,864	1.2202	3.43%
2010-09-01	0	3.500	3.500	3.580	3.430	3.440	9,000	30,940	3.4378	1.200	1.200	1.228	1.176	1.180	26,240	1.1791	1.45%
2010-08-31	0	3.500	3.500	3.520	3.500	3.500	456,500	1,597,700	3.4999	1.183	1.183	1.190	1.183	1.183	1,350,258	1.1833	-1.69%
2010-08-30	0	3.560	3.560	3.600	3.550	3.550	115,000	408,250	3.5500	1.204	1.204	1.217	1.200	1.200	340,153	1.2002	0.56%
2010-08-27	0	3.540	3.500	3.540	3.500	3.600	123,000	432,035	3.5125	1.197	1.183	1.197	1.183	1.217	363,815	1.1875	0.00%
2010-08-26	0	3.540	3.540	3.580	3.540	3.550	458,500	1,626,300	3.5470	1.197	1.197	1.210	1.197	1.200	1,356,174	1.1992	-0.28%
2010-08-25	0	3.550	3.480	3.580	3.460	3.580	120,500	421,924	3.5014	1.200	1.177	1.210	1.170	1.210	356,421	1.1838	0.00%
2010-08-24	0	3.550	3.520	3.590	3.550	3.550	553,000	1,963,120	3.5499	1.200	1.190	1.214	1.200	1.200	1,635,690	1.2002	0.00%
2010-08-23	0	3.550	3.550	3.570	3.540	3.580	414,000	1,466,170	3.5415	1.200	1.200	1.207	1.197	1.210	1,224,549	1.1973	-0.84%
2010-08-20	0	3.580	3.580	3.660	3.580	3.660	156,000	561,295	3.5980	1.210	1.210	1.237	1.210	1.237	461,424	1.2164	-0.56%
2010-08-19	0	3.600	3.600	3.650	3.550	3.600	372,500	1,338,110	3.5922	1.217	1.217	1.234	1.200	1.217	1,101,799	1.2145	1.41%
2010-08-18	0	3.550	3.550	3.620	3.500	3.600	52,500	186,585	3.5540	1.200	1.200	1.224	1.183	1.217	155,287	1.2015	-1.11%
2010-08-17	0	3.590	3.590	3.670	3.550	3.600	262,500	940,250	3.5819	1.214	1.214	1.241	1.200	1.217	776,435	1.2110	-0.28%
2010-08-16	0	3.600	3.600	3.670	3.590	3.600	40,500	145,400	3.5901	1.217	1.217	1.241	1.214	1.217	119,793	1.2138	0.00%
2010-08-13	0	3.600	3.600	3.680	3.520	3.610	37,000	132,390	3.5781	1.217	1.217	1.244	1.190	1.220	109,440	1.2097	0.00%
2010-08-12	0	3.600	3.600	3.710	3.500	3.600	393,000	1,410,610	3.5893	1.217	1.217	1.254	1.183	1.217	1,162,435	1.2135	-1.37%
2010-08-11	0	3.650	3.640	3.740	3.530	3.670	228,500	831,219	3.6377	1.234	1.231	1.264	1.193	1.241	675,868	1.2299	0.00%
2010-08-10	0	3.650	3.650	3.700	3.650	3.660	83,000	303,250	3.6536	1.234	1.234	1.251	1.234	1.237	245,501	1.2352	-0.27%
2010-08-09	0	3.660	3.640	3.660	3.660	3.680	132,000	483,380	3.6620	1.237	1.231	1.237	1.237	1.244	390,436	1.2381	0.00%
2010-08-06	0	3.660	3.660	3.750	3.640	3.680	126,438	463,587	3.6665	1.237	1.237	1.268	1.231	1.244	373,984	1.2396	-0.54%
2010-08-05	0	3.680	3.660	3.680	3.670	3.710	287,500	1,061,540	3.6923	1.244	1.237	1.244	1.241	1.254	850,381	1.2483	-0.54%
2010-08-04	0	3.700	3.680	3.700	3.680	3.720	130,000	480,800	3.6985	1.251	1.244	1.251	1.244	1.258	384,520	1.2504	-2.12%
2010-08-03	0	3.780	3.750	3.780	3.750	3.830	193,500	729,805	3.7716	1.278	1.268	1.278	1.268	1.295	572,344	1.2751	0.00%
2010-08-02	0	3.780	3.750	3.780	3.750	3.800	102,000	384,555	3.7701	1.278	1.268	1.278	1.268	1.285	301,701	1.2746	0.80%
2010-07-30	0	3.750	3.700	3.750	3.660	3.760	35,500	131,880	3.7149	1.268	1.251	1.268	1.237	1.271	105,004	1.2560	1.35%
2010-07-29	0	3.700	3.700	3.730	3.650	3.710	97,500	360,828	3.7008	1.251	1.251	1.261	1.234	1.254	288,390	1.2512	-0.54%
2010-07-28	0	3.720	3.720	3.750	3.720	3.760	144,500	539,750	3.7353	1.258	1.258	1.268	1.258	1.271	427,409	1.2628	-0.53%
2010-07-27	0	3.740	3.740	3.780	3.720	3.780	197,500	739,665	3.7451	1.264	1.264	1.278	1.258	1.278	584,175	1.2662	0.81%
2010-07-26	0	3.710	3.710	3.750	3.660	3.800	344,500	1,280,835	3.7180	1.254	1.254	1.268	1.237	1.285	1,018,979	1.2570	1.37%
2010-07-23	0	3.660	3.660	3.670	3.600	3.740	161,500	591,280	3.6612	1.237	1.237	1.241	1.217	1.264	477,693	1.2378	0.27%
2010-07-22	0	3.650	3.650	3.690	3.650	3.690	24,500	89,585	3.6565	1.234	1.234	1.248	1.234	1.248	72,467	1.2362	-1.08%
2010-07-21	0	3.690	3.640	3.690	3.600	3.780	282,000	1,040,390	3.6893	1.248	1.231	1.248	1.217	1.278	834,113	1.2473	3.07%
2010-07-20	0	3.580	3.580	3.620	3.560	3.620	81,000	291,600	3.6000	1.210	1.210	1.224	1.204	1.224	239,586	1.2171	0.00%
2010-07-19	0	3.580	3.580	3.600	3.560	3.600	87,000	311,620	3.5818	1.210	1.210	1.217	1.204	1.217	257,333	1.2110	1.13%
2010-07-16	0	3.540	3.510	3.540	3.470	3.540	200,000	702,934	3.5147	1.197	1.187	1.197	1.173	1.197	591,570	1.1883	0.28%
2010-07-15	0	3.530	3.540	3.580	3.510	3.600	413,000	1,461,755	3.5394	1.193	1.197	1.210	1.187	1.217	1,221,591	1.1966	-0.56%
2010-07-14	0	3.550	3.530	3.550	3.510	3.570	364,000	1,286,375	3.5340	1.200	1.193	1.200	1.187	1.207	1,076,657	1.1948	0.85%
2010-07-13	0	3.520	3.520	3.570	3.520	3.520	6,000	21,120	3.5200	1.190	1.190	1.207	1.190	1.190	17,747	1.1901	-1.68%
2010-07-12	0	3.580	3.520	3.590	3.500	3.590	35,000	123,095	3.5170	1.210	1.190	1.214	1.183	1.214	103,525	1.1890	2.87%
2010-07-09	0	3.480	3.460	3.490	3.440	3.490	271,560	938,230	3.4550	1.177	1.170	1.180	1.163	1.180	803,233	1.1681	1.16%
2010-07-08	0	3.440	3.440	3.480	3.400	3.470	95,000	327,420	3.4465	1.163	1.163	1.177	1.149	1.173	280,996	1.1652	1.18%
2010-07-07	0	3.400	3.400	3.550	3.300	3.610	502,500	1,701,415	3.3859	1.149	1.149	1.200	1.116	1.220	1,486,319	1.1447	-3.95%
2010-07-06	0	3.540	3.440	3.550	3.400	3.540	47,500	163,790	3.4482	1.197	1.163	1.200	1.149	1.197	140,498	1.1658	-0.28%
2010-07-05	0	3.550	3.530	3.680	3.550	3.560	29,000	103,010	3.5521	1.200	1.193	1.244	1.200	1.204	85,778	1.2009	-0.84%
2010-07-02	0	3.580	3.560	3.580	3.550	3.640	370,292	1,330,028	3.5918	1.210	1.204	1.210	1.200	1.231	1,095,268	1.2143	1.42%
2010-06-30	0	3.530	3.510	3.530	3.500	3.600	401,000	1,415,165	3.5291	1.193	1.187	1.193	1.183	1.217	1,186,097	1.1931	-4.59%
2010-06-29	0	3.700	3.560	3.800	3.550	3.700	382,154	1,365,171	3.5723	1.251	1.204	1.285	1.200	1.251	1,130,354	1.2077	1.09%
2010-06-28	0	3.660	3.660	3.700	3.660	3.780	229,000	849,870	3.7112	1.237	1.237	1.251	1.237	1.278	677,347	1.2547	-2.14%
2010-06-25	0	3.740	3.740	3.750	3.570	3.750	9,500	34,215	3.6016	1.264	1.264	1.268	1.207	1.268	28,100	1.2176	-0.27%
2010-06-24	0	3.750	3.730	3.790	3.580	3.800	731,000	2,729,346	3.7337	1.268	1.261	1.281	1.210	1.285	2,162,187	1.2623	5.63%
2010-06-23	0	3.550	3.550	3.700	3.470	3.700	535,500	1,910,805	3.5683	1.200	1.200	1.251	1.173	1.251	1,583,928	1.2064	-0.28%
2010-06-22	0	3.560	3.500	3.560	3.460	3.600	192,500	684,305	3.5548	1.204	1.183	1.204	1.170	1.217	569,386	1.2018	-0.84%
2010-06-21	0	3.590	3.480	3.600	3.410	3.640	523,000	1,821,995	3.4837	1.214	1.177	1.217	1.153	1.231	1,546,955	1.1778	5.28%
2010-06-18	0	3.410	3.410	3.440	3.400	3.450	387,000	1,328,450	3.4327	1.153	1.153	1.163	1.149	1.166	1,144,687	1.1605	-0.29%
2010-06-17	0	3.420	3.400	3.420	3.420	3.440	22,500	77,210	3.4316	1.156	1.149	1.156	1.156	1.163	66,552	1.1602	1.48%
2010-06-15	0	3.370	3.330	3.370	3.330	3.370	169,500	565,870	3.3385	1.139	1.126	1.139	1.126	1.139	501,355	1.1287	1.51%
2010-06-14	0	3.320	3.260	3.330	3.190	3.360	126,000	413,655	3.2830	1.122	1.102	1.126	1.078	1.136	372,689	1.1099	-0.60%
2010-06-11	0	3.340	3.330	3.420	3.340	3.440	123,500	418,075	3.3852	1.129	1.126	1.156	1.129	1.163	365,294	1.1445	0.30%
2010-06-10	0	3.330	3.330	3.410	3.310	3.450	105,500	351,730	3.3339	1.126	1.126	1.153	1.119	1.166	312,053	1.1271	-1.77%
2010-06-09	0	3.390	3.360	3.390	3.330	3.390	264,500	883,790	3.3414	1.146	1.136	1.146	1.126	1.146	782,351	1.1297	1.19%
2010-06-08	0	3.350	3.350	3.380	3.300	3.420	141,500	479,430	3.3882	1.133	1.133	1.143	1.116	1.156	418,536	1.1455	-0.89%
2010-06-07	0	3.380	3.340	3.380	3.330	3.530	431,000	1,453,410	3.3722	1.143	1.129	1.143	1.126	1.193	1,274,833	1.1401	-0.29%
2010-06-04	0	3.390	3.370	3.390	3.360	3.390	98,000	331,090	3.3785	1.146	1.139	1.146	1.136	1.146	289,869	1.1422	1.19%
2010-06-03	0	3.350	3.330	3.450	3.330	3.450	101,000	340,020	3.3665	1.133	1.126	1.166	1.126	1.166	298,743	1.1382	0.00%
2010-06-02	0	3.350	3.300	3.350	3.350	3.400	182,000	611,680	3.3609	1.133	1.116	1.133	1.133	1.149	538,328	1.1363	-1.47%
2010-06-01	0	3.400	3.360	3.450	3.360	3.400	179,500	609,070	3.3931	1.149	1.136	1.166	1.136	1.149	530,934	1.1472	1.19%
2010-05-31	0	3.360	3.360	3.500	3.360	3.370	175,000	588,100	3.3606	1.136	1.136	1.183	1.136	1.139	517,624	1.1362	-4.00%
2010-05-28	0	3.500	3.460	3.520	3.450	3.550	211,000	732,600	3.4720	1.183	1.170	1.190	1.166	1.200	624,106	1.1738	2.04%
2010-05-27	0	3.430	3.430	3.490	3.380	3.500	187,500	645,945	3.4450	1.160	1.160	1.180	1.143	1.183	554,597	1.1647	1.78%
2010-05-26	0	3.370	3.380	3.500	3.360	3.500	191,500	648,765	3.3878	1.139	1.143	1.183	1.136	1.183	566,428	1.1454	-0.88%
2010-05-25	0	3.400	3.400	3.500	3.300	3.510	364,000	1,211,245	3.3276	1.149	1.149	1.183	1.116	1.187	1,076,657	1.1250	-0.29%
2010-05-24	0	3.410	3.410	3.500	3.280	3.510	177,500	606,190	3.4152	1.153	1.153	1.183	1.109	1.187	525,018	1.1546	0.29%
2010-05-20	0	3.400	3.400	3.500	3.260	3.600	393,500	1,351,555	3.4347	1.149	1.149	1.183	1.102	1.217	1,163,913	1.1612	-6.85%
2010-05-19	0	3.700	3.650	3.700	3.650	3.830	131,000	485,610	3.7069	1.234	1.217	1.234	1.217	1.277	392,786	1.2363	-1.33%
2010-05-18	0	3.750	3.750	3.800	3.740	3.850	187,500	707,560	3.7737	1.251	1.251	1.267	1.247	1.284	562,194	1.2586	-1.06%
2010-05-17	0	3.790	3.760	3.850	3.790	3.850	140,000	533,970	3.8141	1.264	1.254	1.284	1.264	1.284	419,771	1.2720	-3.07%
2010-05-14	0	3.910	3.910	3.960	3.910	3.960	40,000	157,350	3.9338	1.304	1.304	1.321	1.304	1.321	119,935	1.3120	-1.76%
2010-05-13	0	3.980	3.950	3.980	3.840	3.980	90,408	354,109	3.9168	1.327	1.317	1.327	1.281	1.327	271,076	1.3063	3.38%
2010-05-12	0	3.850	3.840	3.880	3.850	3.900	149,500	578,690	3.8708	1.284	1.281	1.294	1.284	1.301	448,256	1.2910	-1.53%
2010-05-11	0	3.910	3.910	3.960	3.890	3.990	123,000	484,050	3.9354	1.304	1.304	1.321	1.297	1.331	368,799	1.3125	-0.51%
2010-05-10	0	3.930	3.930	3.990	3.870	3.990	102,940	401,547	3.9008	1.311	1.311	1.331	1.291	1.331	308,652	1.3010	-1.26%
2010-05-07	0	3.980	3.900	3.980	3.860	3.980	116,500	454,150	3.8983	1.327	1.301	1.327	1.287	1.327	349,310	1.3001	0.51%
2010-05-06	0	3.960	3.960	3.990	3.700	4.180	135,000	536,310	3.9727	1.321	1.321	1.331	1.234	1.394	404,780	1.3249	-2.94%
2010-05-05	0	4.080	4.000	4.080	3.940	4.100	423,500	1,696,455	4.0058	1.361	1.334	1.361	1.314	1.367	1,269,808	1.3360	-2.39%
2010-05-04	0	4.180	4.180	4.190	4.090	4.180	263,500	1,084,655	4.1163	1.394	1.394	1.397	1.364	1.394	790,070	1.3729	-0.24%
2010-05-03	0	4.190	4.190	4.260	4.170	4.290	31,500	131,990	4.1902	1.397	1.397	1.421	1.391	1.431	94,449	1.3975	-1.64%
2010-04-30	0	4.260	4.260	4.290	4.120	4.300	431,500	1,839,030	4.2619	1.421	1.421	1.431	1.374	1.434	1,293,795	1.4214	0.24%
2010-04-29	0	4.250	4.250	4.260	4.140	4.250	270,500	1,133,375	4.1899	1.417	1.417	1.421	1.381	1.417	811,058	1.3974	1.19%
2010-04-28	0	4.200	4.180	4.200	4.110	4.280	266,500	1,116,910	4.1910	1.401	1.394	1.401	1.371	1.427	799,065	1.3978	-1.87%
2010-04-27	0	4.280	4.220	4.280	4.220	4.290	394,500	1,670,395	4.2342	1.427	1.407	1.427	1.407	1.431	1,182,856	1.4122	0.47%
2010-04-26	0	4.260	4.260	4.340	4.250	4.400	454,500	1,951,570	4.2939	1.421	1.421	1.447	1.417	1.467	1,362,758	1.4321	-2.96%
2010-04-23	0	4.390	4.420	4.430	4.290	4.420	442,000	1,921,380	4.3470	1.464	1.474	1.477	1.431	1.474	1,325,278	1.4498	1.15%
2010-04-22	0	4.340	4.280	4.350	4.250	4.350	134,000	572,270	4.2707	1.447	1.427	1.451	1.417	1.451	401,781	1.4243	0.46%
2010-04-21	0	4.320	4.260	4.320	4.220	4.320	263,400	1,128,185	4.2832	1.441	1.421	1.441	1.407	1.441	789,770	1.4285	0.47%
2010-04-20	0	4.300	4.290	4.300	4.290	4.330	326,500	1,405,015	4.3033	1.434	1.431	1.434	1.431	1.444	978,967	1.4352	-0.46%
2010-04-19	0	4.320	4.320	4.330	4.250	4.350	345,000	1,482,650	4.2975	1.441	1.441	1.444	1.417	1.451	1,034,437	1.4333	-1.82%
2010-04-16	0	4.400	4.400	4.420	4.330	4.540	1,175,600	5,196,137	4.4200	1.467	1.467	1.474	1.444	1.514	3,524,880	1.4741	-3.72%
2010-04-15	0	4.570	4.580	4.590	4.500	4.600	272,800	1,242,319	4.5540	1.524	1.527	1.531	1.501	1.534	817,955	1.5188	0.66%
2010-04-14	0	4.540	4.550	4.570	4.330	4.550	827,000	3,689,620	4.4615	1.514	1.517	1.524	1.444	1.517	2,479,650	1.4880	0.22%
2010-04-13	0	4.530	4.490	4.530	4.400	4.620	410,000	1,847,015	4.5049	1.511	1.497	1.511	1.467	1.541	1,229,331	1.5025	-1.95%
2010-04-12	0	4.620	4.620	4.670	4.580	4.730	447,500	2,074,230	4.6352	1.541	1.541	1.558	1.527	1.578	1,341,769	1.5459	-1.07%
2010-04-09	0	4.670	4.670	4.700	4.540	4.780	658,480	3,087,189	4.6884	1.558	1.558	1.568	1.514	1.594	1,974,365	1.5636	2.41%
2010-04-08	0	4.560	4.490	4.560	4.460	4.590	326,000	1,464,885	4.4935	1.521	1.497	1.521	1.487	1.531	977,468	1.4987	-0.87%
2010-04-07	0	4.600	4.560	4.650	4.450	4.680	1,322,500	6,045,825	4.5715	1.534	1.521	1.551	1.484	1.561	3,965,340	1.5247	3.37%
2010-04-01	0	4.450	4.450	4.470	4.400	4.480	335,000	1,488,170	4.4423	1.484	1.484	1.491	1.467	1.494	1,004,453	1.4816	-0.67%
2010-03-31	0	4.480	4.430	4.480	4.330	4.480	834,500	3,692,677	4.4250	1.494	1.477	1.494	1.444	1.494	2,502,137	1.4758	2.75%
2010-03-30	0	4.360	4.350	4.380	4.300	4.390	335,000	1,453,215	4.3380	1.454	1.451	1.461	1.434	1.464	1,004,453	1.4468	-1.36%
2010-03-29	0	4.420	4.350	4.440	4.280	4.450	1,379,000	5,998,875	4.3502	1.474	1.451	1.481	1.427	1.484	4,134,748	1.4508	1.61%
2010-03-26	0	4.350	4.350	4.370	4.320	4.400	123,500	537,540	4.3526	1.451	1.451	1.457	1.441	1.467	370,298	1.4516	-0.23%
2010-03-25	0	4.360	4.350	4.390	4.330	4.450	336,842	1,472,518	4.3715	1.454	1.451	1.464	1.444	1.484	1,009,976	1.4580	-0.91%
2010-03-24	0	4.400	4.390	4.400	4.390	4.440	135,000	594,504	4.4037	1.467	1.464	1.467	1.464	1.481	404,780	1.4687	-0.90%
2010-03-23	0	4.440	4.380	4.450	4.380	4.490	158,000	697,400	4.4139	1.481	1.461	1.484	1.461	1.497	473,742	1.4721	0.91%
2010-03-22	0	4.400	4.400	4.420	4.360	4.470	321,000	1,416,080	4.4115	1.467	1.467	1.474	1.454	1.491	962,476	1.4713	-2.65%
2010-03-19	0	4.520	4.500	4.520	4.450	4.560	815,500	3,681,283	4.5141	1.507	1.501	1.507	1.484	1.521	2,445,168	1.5055	2.26%
2010-03-18	0	4.420	4.420	4.460	4.380	4.480	657,000	2,882,775	4.3878	1.474	1.474	1.487	1.461	1.494	1,969,927	1.4634	0.00%
2010-03-17	0	4.420	4.420	4.500	4.400	4.560	371,500	1,678,960	4.5194	1.474	1.474	1.501	1.467	1.521	1,113,893	1.5073	1.38%
2010-03-16	0	4.360	4.350	4.360	4.340	4.400	245,100	1,068,381	4.3590	1.454	1.451	1.454	1.447	1.467	734,900	1.4538	-0.68%
2010-03-15	0	4.390	4.360	4.400	4.380	4.490	177,500	781,750	4.4042	1.464	1.454	1.467	1.461	1.497	532,210	1.4689	-1.35%
2010-03-12	0	4.450	4.450	4.480	4.420	4.490	236,000	1,053,675	4.4647	1.484	1.484	1.494	1.474	1.497	707,615	1.4891	-0.89%
2010-03-11	0	4.490	4.430	4.490	4.380	4.570	225,000	1,006,910	4.4752	1.497	1.477	1.497	1.461	1.524	674,633	1.4925	-0.22%
2010-03-10	0	4.500	4.480	4.500	4.480	4.580	181,500	816,590	4.4991	1.501	1.494	1.501	1.494	1.527	544,204	1.5005	1.81%
2010-03-09	0	4.420	4.410	4.510	4.410	4.580	372,500	1,674,085	4.4942	1.474	1.471	1.504	1.471	1.527	1,116,892	1.4989	-1.34%
2010-03-08	0	4.480	4.480	4.500	4.480	4.550	722,000	3,253,765	4.5066	1.494	1.494	1.501	1.494	1.517	2,164,821	1.5030	-0.88%
2010-03-05	0	4.520	4.520	4.540	4.470	4.590	112,000	507,395	4.5303	1.507	1.507	1.514	1.491	1.531	335,817	1.5109	1.12%
2010-03-04	0	4.470	4.470	4.500	4.450	4.600	189,852	861,397	4.5372	1.491	1.491	1.501	1.484	1.534	569,246	1.5132	-1.54%
2010-03-03	0	4.540	4.440	4.540	4.360	4.540	147,000	651,920	4.4348	1.514	1.481	1.514	1.454	1.514	440,760	1.4791	3.18%
2010-03-02	0	4.400	4.350	4.400	4.300	4.600	414,000	1,809,510	4.3708	1.467	1.451	1.467	1.434	1.534	1,241,324	1.4577	-4.35%
2010-03-01	0	4.600	4.600	4.640	4.500	4.610	290,000	1,332,030	4.5932	1.534	1.534	1.548	1.501	1.538	869,526	1.5319	2.91%
2010-02-26	0	4.470	4.430	4.470	4.400	4.470	197,000	870,985	4.4212	1.491	1.477	1.491	1.467	1.491	590,678	1.4746	1.59%
2010-02-25	0	4.400	4.400	4.430	4.380	4.450	281,000	1,240,530	4.4147	1.467	1.467	1.477	1.461	1.484	842,541	1.4724	0.46%
2010-02-24	0	4.380	4.380	4.410	4.380	4.430	148,000	650,940	4.3982	1.461	1.461	1.471	1.461	1.477	443,758	1.4669	-0.68%
2010-02-23	0	4.410	4.380	4.410	4.300	4.420	132,500	580,230	4.3791	1.471	1.461	1.471	1.434	1.474	397,284	1.4605	0.68%
2010-02-22	0	4.380	4.360	4.400	4.300	4.380	200,500	872,565	4.3519	1.461	1.454	1.467	1.434	1.461	601,173	1.4514	0.46%
2010-02-19	0	4.360	4.350	4.360	4.260	4.430	315,500	1,366,650	4.3317	1.454	1.451	1.454	1.421	1.477	945,985	1.4447	1.16%
2010-02-18	0	4.310	4.310	4.350	4.300	4.350	252,000	1,085,740	4.3085	1.437	1.437	1.451	1.434	1.451	755,589	1.4369	0.00%
2010-02-17	0	4.310	4.310	4.320	4.250	4.330	198,500	849,465	4.2794	1.437	1.437	1.441	1.417	1.444	595,176	1.4273	2.62%
2010-02-12	0	4.200	4.200	4.240	4.130	4.230	104,000	435,830	4.1907	1.401	1.401	1.414	1.377	1.411	311,830	1.3977	0.48%
2010-02-11	0	4.180	4.150	4.180	4.120	4.180	167,500	693,445	4.1400	1.394	1.384	1.394	1.374	1.394	502,226	1.3807	1.95%
2010-02-10	0	4.100	4.100	4.160	4.100	4.120	191,500	787,525	4.1124	1.367	1.367	1.387	1.367	1.374	574,187	1.3715	0.00%
2010-02-09	0	4.100	4.080	4.100	4.030	4.110	650,500	2,644,165	4.0648	1.367	1.361	1.367	1.344	1.371	1,950,438	1.3557	-0.24%
2010-02-08	0	4.110	4.110	4.180	4.100	4.260	611,500	2,537,990	4.1504	1.371	1.371	1.394	1.367	1.421	1,833,501	1.3842	-2.38%
2010-02-05	0	4.210	4.180	4.210	4.050	4.240	541,500	2,266,000	4.1847	1.404	1.394	1.404	1.351	1.414	1,623,616	1.3957	-1.41%
2010-02-04	0	4.270	4.230	4.260	4.200	4.350	199,000	848,380	4.2632	1.424	1.411	1.421	1.401	1.451	596,675	1.4218	-0.93%
2010-02-03	0	4.310	4.300	4.310	4.170	4.310	420,000	1,788,295	4.2578	1.437	1.434	1.437	1.391	1.437	1,259,314	1.4201	3.36%
2010-02-02	0	4.170	4.150	4.160	4.080	4.250	336,500	1,394,695	4.1447	1.391	1.384	1.387	1.361	1.417	1,008,951	1.3823	1.71%
2010-02-01	0	4.100	4.060	4.100	4.000	4.100	237,500	964,990	4.0631	1.367	1.354	1.367	1.334	1.367	712,112	1.3551	1.49%
2010-01-29	0	4.040	4.020	4.070	3.970	4.090	481,000	1,928,950	4.0103	1.347	1.341	1.357	1.324	1.364	1,442,215	1.3375	-0.49%
2010-01-28	0	4.060	4.020	4.060	4.000	4.150	500,000	2,024,315	4.0486	1.354	1.341	1.354	1.334	1.384	1,499,184	1.3503	1.50%
2010-01-27	0	4.000	3.950	4.000	3.950	4.120	977,000	3,954,915	4.0480	1.334	1.317	1.334	1.317	1.374	2,929,405	1.3501	0.25%
2010-01-26	0	3.990	3.980	4.000	3.960	4.170	693,500	2,783,105	4.0131	1.331	1.327	1.334	1.321	1.391	2,079,368	1.3384	-4.32%
2010-01-25	0	4.170	4.140	4.170	4.050	4.250	944,000	3,891,380	4.1222	1.391	1.381	1.391	1.351	1.417	2,830,459	1.3748	0.00%
2010-01-22	0	4.170	4.160	4.180	3.970	4.300	1,505,000	6,190,160	4.1131	1.391	1.387	1.394	1.324	1.434	4,512,542	1.3718	-1.88%
2010-01-21	0	4.250	4.250	4.300	4.220	4.560	1,681,000	7,406,195	4.4058	1.417	1.417	1.434	1.407	1.521	5,040,255	1.4694	-7.21%
2010-01-20	0	4.580	4.580	4.610	4.580	4.800	615,000	2,854,985	4.6423	1.527	1.527	1.538	1.527	1.601	1,843,996	1.5483	-2.55%
2010-01-19	0	4.700	4.680	4.700	4.700	4.850	671,000	3,199,715	4.7686	1.568	1.561	1.568	1.568	1.618	2,011,904	1.5904	-2.69%
2010-01-18	0	4.830	4.830	4.850	4.800	4.890	884,500	4,290,485	4.8507	1.611	1.611	1.618	1.601	1.631	2,652,056	1.6178	-0.41%
2010-01-15	0	4.850	4.840	4.850	4.830	5.050	2,257,500	11,152,455	4.9402	1.618	1.614	1.618	1.611	1.684	6,768,814	1.6476	-3.96%
2010-01-14	0	5.050	5.020	5.060	4.600	5.090	3,827,500	18,861,280	4.9278	1.684	1.674	1.688	1.534	1.698	11,476,250	1.6435	10.99%
2010-01-13	0	4.550	4.530	4.550	4.500	4.640	885,000	4,025,365	4.5484	1.517	1.511	1.517	1.501	1.548	2,653,555	1.5170	-1.73%
2010-01-12	0	4.630	4.620	4.630	4.440	4.700	988,000	4,550,085	4.6053	1.544	1.541	1.544	1.481	1.568	2,962,387	1.5360	1.76%
2010-01-11	0	4.550	4.520	4.550	4.420	4.610	712,000	3,205,525	4.5021	1.517	1.507	1.517	1.474	1.538	2,134,837	1.5015	-0.22%
2010-01-08	0	4.560	4.540	4.560	4.540	4.700	757,500	3,499,765	4.6202	1.521	1.514	1.521	1.514	1.568	2,271,263	1.5409	-1.94%
2010-01-07	0	4.650	4.650	4.670	4.620	4.800	1,130,000	5,310,760	4.6998	1.551	1.551	1.558	1.541	1.601	3,388,155	1.5674	0.65%
2010-01-06	0	4.620	4.620	4.630	4.570	4.730	2,120,000	9,846,300	4.6445	1.541	1.541	1.544	1.524	1.578	6,356,538	1.5490	0.43%
2010-01-05	0	4.600	4.570	4.600	4.280	4.630	4,071,000	18,094,720	4.4448	1.534	1.524	1.534	1.427	1.544	12,206,352	1.4824	10.05%
2010-01-04	0	4.180	4.160	4.180	4.050	4.220	2,388,500	9,926,685	4.1560	1.394	1.387	1.394	1.351	1.407	7,161,600	1.3861	3.47%
2009-12-31	0	4.040	4.030	4.040	3.940	4.090	2,336,000	9,348,835	4.0021	1.347	1.344	1.347	1.314	1.364	7,004,186	1.3347	2.28%
2009-12-30	0	3.950	3.930	3.950	3.910	3.960	326,463	1,284,492	3.9346	1.317	1.311	1.317	1.304	1.321	978,856	1.3122	-0.25%
2009-12-29	0	3.960	3.910	3.960	3.890	3.980	819,000	3,216,950	3.9279	1.321	1.304	1.321	1.297	1.327	2,455,663	1.3100	1.28%
2009-12-28	0	3.910	3.910	3.930	3.900	4.080	466,500	1,851,750	3.9695	1.304	1.304	1.311	1.301	1.361	1,398,738	1.3239	-1.26%
2009-12-24	0	3.960	3.960	3.980	3.830	3.980	429,000	1,665,390	3.8820	1.321	1.321	1.327	1.277	1.327	1,286,299	1.2947	1.02%
2009-12-23	0	3.920	3.910	3.980	3.850	3.950	259,000	1,008,145	3.8925	1.307	1.304	1.327	1.284	1.317	776,577	1.2982	-0.51%
2009-12-22	0	3.940	3.800	3.850	3.750	4.050	346,000	1,359,130	3.9281	1.314	1.267	1.284	1.251	1.351	1,037,435	1.3101	-1.01%
2009-12-21	0	3.980	3.960	3.980	3.930	4.130	325,000	1,304,535	4.0140	1.327	1.321	1.327	1.311	1.377	974,469	1.3387	-0.50%
2009-12-18	0	4.000	4.000	4.010	3.970	4.200	560,000	2,237,580	3.9957	1.334	1.334	1.337	1.324	1.401	1,679,086	1.3326	-0.25%
2009-12-17	0	4.010	4.000	4.010	4.000	4.200	1,066,500	4,312,695	4.0438	1.337	1.334	1.337	1.334	1.401	3,197,758	1.3487	-3.37%
2009-12-16	0	4.150	4.150	4.170	4.130	4.280	721,000	3,019,300	4.1877	1.384	1.384	1.391	1.377	1.427	2,161,823	1.3966	1.22%
2009-12-15	0	4.100	4.080	4.100	4.000	4.150	724,500	2,951,915	4.0744	1.367	1.361	1.367	1.334	1.384	2,172,317	1.3589	0.99%
2009-12-14	0	4.060	4.010	4.060	3.880	4.120	487,000	1,958,165	4.0209	1.354	1.337	1.354	1.294	1.374	1,460,205	1.3410	0.25%
2009-12-11	0	4.050	4.030	4.050	4.020	4.220	693,000	2,853,865	4.1181	1.351	1.344	1.351	1.341	1.407	2,077,868	1.3735	-1.94%
2009-12-10	0	4.130	4.130	4.180	4.050	4.300	553,500	2,299,700	4.1548	1.377	1.377	1.394	1.351	1.434	1,659,596	1.3857	-2.59%
2009-12-09	0	4.240	4.240	4.250	4.200	4.310	501,500	2,135,625	4.2585	1.414	1.414	1.417	1.401	1.437	1,503,681	1.4203	-1.40%
2009-12-08	0	4.300	4.300	4.320	4.270	4.320	462,500	1,988,215	4.2988	1.434	1.434	1.441	1.424	1.441	1,386,745	1.4337	-0.69%
2009-12-07	0	4.330	4.300	4.340	4.220	4.370	335,500	1,443,430	4.3023	1.444	1.434	1.447	1.407	1.457	1,005,952	1.4349	1.88%
2009-12-04	0	4.250	4.250	4.260	4.230	4.360	788,500	3,385,635	4.2938	1.417	1.417	1.421	1.411	1.454	2,364,212	1.4320	-2.30%
2009-12-03	0	4.350	4.340	4.350	4.200	4.350	1,499,000	6,452,795	4.3047	1.451	1.447	1.451	1.401	1.451	4,494,552	1.4357	3.08%
2009-12-02	0	4.220	4.220	4.230	4.150	4.420	3,422,000	14,590,930	4.2639	1.407	1.407	1.411	1.384	1.474	10,260,412	1.4221	-1.63%
2009-12-01	0	4.290	4.290	4.300	4.250	4.420	962,000	4,140,515	4.3041	1.431	1.431	1.434	1.417	1.474	2,884,429	1.4355	-2.94%
2009-11-30	0	4.420	4.410	4.420	4.400	4.600	887,000	3,986,145	4.4940	1.474	1.471	1.474	1.467	1.534	2,659,552	1.4988	-2.00%
2009-11-27	0	4.510	4.500	4.530	4.480	4.700	1,001,500	4,530,545	4.5238	1.504	1.501	1.511	1.494	1.568	3,002,865	1.5087	-5.05%
2009-11-26	0	4.750	4.740	4.770	4.620	4.920	1,152,500	5,475,775	4.7512	1.584	1.581	1.591	1.541	1.641	3,455,618	1.5846	-3.85%
2009-11-25	0	4.940	4.910	4.940	4.830	4.940	565,500	2,752,070	4.8666	1.648	1.638	1.648	1.611	1.648	1,695,577	1.6231	0.82%
2009-11-24	0	4.900	4.880	4.900	4.880	5.010	612,000	3,014,565	4.9258	1.634	1.628	1.634	1.628	1.671	1,835,001	1.6428	-1.21%
2009-11-23	0	4.960	4.960	4.970	4.890	5.000	432,500	2,148,545	4.9677	1.654	1.654	1.658	1.631	1.668	1,296,794	1.6568	0.81%
2009-11-20	0	4.920	4.920	4.970	4.880	5.000	416,000	2,052,780	4.9346	1.641	1.641	1.658	1.628	1.668	1,247,321	1.6458	-1.60%
2009-11-19	0	5.000	5.000	5.020	4.990	5.080	254,500	1,273,810	5.0051	1.668	1.668	1.674	1.664	1.694	763,084	1.6693	-0.40%
2009-11-18	0	5.020	5.010	5.060	5.000	5.110	484,000	2,436,385	5.0339	1.674	1.671	1.688	1.668	1.704	1,451,210	1.6789	-0.99%
2009-11-17	0	5.070	5.070	5.090	5.040	5.100	185,500	940,600	5.0706	1.691	1.691	1.698	1.681	1.701	556,197	1.6911	0.40%
2009-11-16	0	5.050	5.030	5.050	4.990	5.100	547,250	2,755,015	5.0343	1.684	1.678	1.684	1.664	1.701	1,640,856	1.6790	1.00%
2009-11-13	0	5.000	5.000	5.040	5.000	5.120	730,500	3,683,050	5.0418	1.668	1.668	1.681	1.668	1.708	2,190,307	1.6815	-0.79%
2009-11-12	0	5.040	5.030	5.070	5.010	5.160	546,500	2,768,120	5.0652	1.681	1.678	1.691	1.671	1.721	1,638,608	1.6893	-2.33%
2009-11-11	0	5.160	5.160	5.180	5.130	5.290	513,000	2,659,340	5.1839	1.721	1.721	1.728	1.711	1.764	1,538,162	1.7289	-1.15%
2009-11-10	0	5.220	5.220	5.270	5.200	5.350	1,244,000	6,546,850	5.2627	1.741	1.741	1.758	1.734	1.784	3,729,969	1.7552	1.36%
2009-11-09	0	5.150	5.110	5.150	5.080	5.270	781,000	4,067,920	5.2086	1.718	1.704	1.718	1.694	1.758	2,341,725	1.7371	1.78%
2009-11-06	0	5.060	5.050	5.070	4.940	5.070	663,000	3,340,175	5.0380	1.688	1.684	1.691	1.648	1.691	1,987,917	1.6802	2.64%
2009-11-05	0	4.930	4.870	4.930	4.800	4.940	280,500	1,369,225	4.8814	1.644	1.624	1.644	1.601	1.648	841,042	1.6280	-0.20%
2009-11-04	0	4.940	4.920	4.950	4.800	4.940	215,000	1,051,780	4.8920	1.648	1.641	1.651	1.601	1.648	644,649	1.6316	0.82%
2009-11-03	0	4.900	4.870	4.930	4.810	4.980	653,000	3,193,675	4.8908	1.634	1.624	1.644	1.604	1.661	1,957,934	1.6311	2.30%
2009-11-02	0	4.790	4.760	4.790	4.640	4.800	366,000	1,735,455	4.7417	1.598	1.588	1.598	1.548	1.601	1,097,402	1.5814	-0.83%
2009-10-30	0	4.830	4.820	4.830	4.830	4.950	357,000	1,733,315	4.8552	1.611	1.608	1.611	1.611	1.651	1,070,417	1.6193	1.90%
2009-10-29	0	4.740	4.740	4.800	4.730	4.890	864,000	4,126,775	4.7764	1.581	1.581	1.601	1.578	1.631	2,590,589	1.5930	-3.27%
2009-10-28	0	4.900	4.880	4.910	4.880	5.000	613,000	3,009,240	4.9090	1.634	1.628	1.638	1.628	1.668	1,837,999	1.6372	-1.61%
2009-10-27	0	4.980	4.990	5.000	4.940	5.100	1,093,261	5,476,994	5.0098	1.661	1.664	1.668	1.648	1.701	3,277,998	1.6708	-2.92%
2009-10-23	0	5.130	5.130	5.160	5.060	5.250	856,820	4,387,586	5.1208	1.711	1.711	1.721	1.688	1.751	2,569,061	1.7079	-0.77%
2009-10-22	0	5.170	5.160	5.170	5.060	5.240	270,000	1,399,067	5.1817	1.724	1.721	1.724	1.688	1.748	809,559	1.7282	-0.39%
2009-10-21	0	5.190	5.190	5.200	5.150	5.350	1,121,000	5,873,840	5.2398	1.731	1.731	1.734	1.718	1.784	3,361,170	1.7476	-1.70%
2009-10-20	0	5.280	5.270	5.280	4.900	5.400	2,928,000	15,182,880	5.1854	1.761	1.758	1.761	1.634	1.801	8,779,219	1.7294	7.54%
2009-10-19	0	4.910	4.910	4.940	4.890	4.980	428,000	2,109,020	4.9276	1.638	1.638	1.648	1.631	1.661	1,283,301	1.6434	-0.81%
2009-10-16	0	4.950	4.920	4.950	4.780	5.000	477,500	2,324,045	4.8671	1.651	1.641	1.651	1.594	1.668	1,431,720	1.6233	1.85%
2009-10-15	0	4.860	4.860	4.920	4.850	5.100	1,389,500	6,926,215	4.9847	1.621	1.621	1.641	1.618	1.701	4,166,231	1.6625	-2.80%
2009-10-14	0	5.000	4.960	4.980	4.690	5.000	2,151,500	10,336,230	4.8042	1.668	1.654	1.661	1.564	1.668	6,450,987	1.6023	2.25%
2009-10-13	0	4.890	4.870	4.880	4.880	5.050	1,160,000	5,728,125	4.9380	1.631	1.624	1.628	1.628	1.684	3,478,106	1.6469	-2.00%
2009-10-12	0	4.990	4.990	5.000	4.980	5.240	1,223,000	6,137,720	5.0186	1.664	1.664	1.668	1.661	1.748	3,667,003	1.6738	-2.92%
2009-10-09	0	5.140	5.130	5.150	5.130	5.200	826,000	4,254,840	5.1511	1.714	1.711	1.718	1.711	1.734	2,476,651	1.7180	-0.39%
2009-10-08	0	5.160	5.140	5.160	5.050	5.200	737,500	3,782,090	5.1283	1.721	1.714	1.721	1.684	1.734	2,211,296	1.7104	-0.77%
2009-10-07	0	5.200	5.100	5.200	5.100	5.220	479,500	2,481,245	5.1747	1.734	1.701	1.734	1.701	1.741	1,437,717	1.7258	2.16%
2009-10-06	0	5.090	5.080	5.100	5.000	5.200	425,500	2,159,805	5.0759	1.698	1.694	1.701	1.668	1.734	1,275,805	1.6929	1.80%
2009-10-05	0	5.000	4.990	5.020	5.000	5.060	196,500	983,040	5.0027	1.668	1.664	1.674	1.668	1.688	589,179	1.6685	-0.79%
2009-10-02	0	5.040	5.030	5.040	5.000	5.150	115,000	581,855	5.0596	1.681	1.678	1.681	1.668	1.718	344,812	1.6875	-1.95%
2009-09-30	0	5.140	5.110	5.150	5.130	5.210	269,000	1,386,075	5.1527	1.714	1.704	1.718	1.711	1.738	806,561	1.7185	-1.34%
2009-09-29	0	5.210	5.210	5.230	5.090	5.320	419,405	2,188,342	5.2177	1.738	1.738	1.744	1.698	1.774	1,257,530	1.7402	3.58%
2009-09-28	0	5.030	5.010	5.030	5.000	5.300	562,000	2,867,915	5.1031	1.678	1.671	1.678	1.668	1.768	1,685,082	1.7019	-7.37%
2009-09-25	0	5.430	5.400	5.440	5.280	5.500	546,500	2,920,635	5.3443	1.811	1.801	1.814	1.761	1.834	1,638,608	1.7824	-1.27%
2009-09-24	0	5.500	5.460	5.500	5.450	5.630	673,000	3,720,045	5.5276	1.834	1.821	1.834	1.818	1.878	2,017,901	1.8435	-2.65%
2009-09-23	0	5.650	5.650	5.660	5.630	5.830	534,000	3,031,950	5.6778	1.884	1.884	1.888	1.878	1.944	1,601,128	1.8936	-2.08%
2009-09-22	0	5.770	5.760	5.770	5.750	5.850	316,000	1,828,380	5.7860	1.924	1.921	1.924	1.918	1.951	947,484	1.9297	-0.17%
2009-09-21	0	5.780	5.780	5.800	5.720	5.900	465,000	2,686,375	5.7772	1.928	1.928	1.934	1.908	1.968	1,394,241	1.9268	-2.86%
2009-09-18	0	5.950	5.940	5.950	5.900	6.070	1,072,000	6,381,560	5.9529	1.984	1.981	1.984	1.968	2.024	3,214,250	1.9854	-1.65%
2009-09-17	0	6.050	6.010	6.060	6.000	6.150	1,736,500	10,525,135	6.0611	2.018	2.004	2.021	2.001	2.051	5,206,664	2.0215	-0.49%
2009-09-16	0	6.080	6.080	6.130	5.840	6.170	2,172,100	13,164,230	6.0606	2.028	2.028	2.044	1.948	2.058	6,512,753	2.0213	3.93%
2009-09-15	0	5.850	5.790	5.850	5.760	5.890	500,000	2,919,105	5.8382	1.951	1.931	1.951	1.921	1.964	1,499,184	1.9471	-0.17%
2009-09-14	0	5.860	5.860	5.890	5.820	5.900	805,000	4,711,565	5.8529	1.954	1.954	1.964	1.941	1.968	2,413,686	1.9520	1.38%
2009-09-11	0	5.780	5.770	5.810	5.750	5.870	400,000	2,319,580	5.7990	1.928	1.924	1.938	1.918	1.958	1,199,347	1.9340	-1.20%
2009-09-10	0	5.850	5.850	5.860	5.730	5.880	1,159,500	6,754,385	5.8253	1.951	1.951	1.954	1.911	1.961	3,476,607	1.9428	0.69%
2009-09-09	0	5.810	5.810	5.850	5.790	5.920	640,500	3,755,440	5.8633	1.938	1.938	1.951	1.931	1.974	1,920,454	1.9555	-1.19%
2009-09-08	0	5.880	5.880	5.900	5.810	6.040	1,062,500	6,298,995	5.9285	1.961	1.961	1.968	1.938	2.014	3,185,765	1.9772	0.17%
2009-09-07	0	5.870	5.870	5.880	5.760	5.880	1,174,500	6,840,530	5.8242	1.958	1.958	1.961	1.921	1.961	3,521,582	1.9425	2.84%
2009-09-04	0	5.790	5.780	5.790	5.600	5.800	564,000	3,231,045	5.7288	1.904	1.900	1.904	1.841	1.907	1,715,373	1.8836	0.00%
2009-09-03	0	5.790	5.790	5.800	5.550	5.820	705,000	4,058,360	5.7565	1.904	1.904	1.907	1.825	1.914	2,144,216	1.8927	4.51%
2009-09-02	0	5.540	5.520	5.530	5.520	5.700	1,628,000	9,110,940	5.5964	1.822	1.815	1.818	1.815	1.874	4,951,466	1.8400	-4.15%
2009-09-01	0	5.780	5.800	5.810	5.700	5.910	719,000	4,173,985	5.8053	1.900	1.907	1.910	1.874	1.943	2,186,796	1.9087	-0.34%
2009-08-31	0	5.800	5.800	5.810	5.710	6.110	1,738,811	10,252,575	5.8963	1.907	1.907	1.910	1.877	2.009	5,288,491	1.9387	-5.07%
2009-08-28	0	6.110	6.100	6.110	5.980	6.230	2,855,000	17,434,140	6.1065	2.009	2.006	2.009	1.966	2.048	8,683,314	2.0078	2.17%
2009-08-27	0	5.980	5.930	5.980	5.900	6.140	1,644,500	9,859,675	5.9955	1.966	1.950	1.966	1.940	2.019	5,001,650	1.9713	-2.45%
2009-08-26	0	6.130	6.130	6.160	6.080	6.610	7,434,000	46,557,170	6.2627	2.015	2.015	2.025	1.999	2.173	22,610,073	2.0591	-9.85%
2009-08-25	0	6.800	6.730	6.800	6.500	7.080	4,779,000	33,088,515	6.9237	2.236	2.213	2.236	2.137	2.328	14,535,047	2.2765	2.41%
2009-08-24	0	6.640	6.620	6.650	6.150	6.710	1,429,000	9,269,660	6.4868	2.183	2.177	2.186	2.022	2.206	4,346,219	2.1328	7.97%
2009-08-21	0	6.150	6.150	6.180	6.050	6.300	1,163,500	7,191,090	6.1806	2.022	2.022	2.032	1.989	2.071	3,538,717	2.0321	-1.44%
2009-08-20	0	6.240	6.200	6.250	6.070	6.270	2,171,000	13,262,365	6.1089	2.052	2.039	2.055	1.996	2.062	6,602,968	2.0085	2.13%
2009-08-19	0	6.110	6.090	6.130	5.950	6.200	1,457,500	8,849,270	6.0715	2.009	2.002	2.015	1.956	2.039	4,432,900	1.9963	0.66%
2009-08-18	0	6.070	6.070	6.100	5.850	6.170	3,058,000	18,308,495	5.9871	1.996	1.996	2.006	1.923	2.029	9,300,727	1.9685	2.36%
2009-08-17	0	5.930	5.910	5.930	5.770	6.550	3,212,000	19,376,245	6.0325	1.950	1.943	1.950	1.897	2.154	9,769,109	1.9834	-11.23%
2009-08-14	0	6.680	6.660	6.670	6.560	6.880	3,252,500	21,826,995	6.7108	2.196	2.190	2.193	2.157	2.262	9,892,287	2.2065	1.06%
2009-08-13	0	6.610	6.610	6.620	6.460	6.850	6,725,000	44,654,350	6.6401	2.173	2.173	2.177	2.124	2.252	20,453,691	2.1832	-3.92%
2009-08-12	0	6.880	6.880	6.890	6.560	7.110	11,263,448	76,698,003	6.8095	2.262	2.262	2.265	2.157	2.338	34,257,113	2.2389	5.85%
2009-08-11	0	6.500	6.470	6.500	5.760	7.150	12,804,500	85,492,560	6.6768	2.137	2.127	2.137	1.894	2.351	38,944,132	2.1953	13.64%
2009-08-10	0	5.720	5.640	5.720	5.590	5.950	761,500	4,353,535	5.7171	1.881	1.854	1.881	1.838	1.956	2,316,057	1.8797	-2.39%
2009-08-07	0	5.860	5.850	5.900	5.800	6.150	7,361,500	41,570,580	5.6470	1.927	1.923	1.940	1.907	2.022	22,389,568	1.8567	-3.93%
2009-08-06	0	6.100	6.100	6.200	6.010	6.250	577,000	3,542,040	6.1387	2.006	2.006	2.039	1.976	2.055	1,754,911	2.0184	-0.81%
2009-08-05	0	6.150	6.100	6.170	6.020	6.350	345,500	2,129,205	6.1627	2.022	2.006	2.029	1.979	2.088	1,050,818	2.0262	-3.15%
2009-08-04	0	6.350	6.330	6.380	6.300	6.590	865,500	5,531,395	6.3910	2.088	2.081	2.098	2.071	2.167	2,632,367	2.1013	-2.31%
2009-08-03	0	6.500	6.500	6.590	6.150	6.590	1,784,000	11,432,585	6.4084	2.137	2.137	2.167	2.022	2.167	5,425,931	2.1070	5.69%
2009-07-31	0	6.150	6.150	6.170	6.020	6.210	310,500	1,909,883	6.1510	2.022	2.022	2.029	1.979	2.042	944,367	2.0224	0.82%
2009-07-30	0	6.100	6.000	6.100	5.850	6.100	702,500	4,211,050	5.9944	2.006	1.973	2.006	1.923	2.006	2,136,612	1.9709	2.69%
2009-07-29	0	5.940	5.860	5.940	5.800	6.080	1,377,500	8,137,385	5.9074	1.953	1.927	1.953	1.907	1.999	4,189,585	1.9423	-2.46%
2009-07-28	0	6.090	6.090	6.110	6.000	6.140	384,989	2,337,564	6.0718	2.002	2.002	2.009	1.973	2.019	1,170,921	1.9963	-1.46%
2009-07-27	0	6.180	6.120	6.180	6.000	6.260	1,921,500	11,777,855	6.1295	2.032	2.012	2.032	1.973	2.058	5,844,129	2.0153	1.98%
2009-07-24	0	6.060	6.060	6.080	6.000	6.390	1,065,000	6,540,970	6.1418	1.992	1.992	1.999	1.973	2.101	3,239,135	2.0194	-4.72%
2009-07-23	0	6.360	6.360	6.390	6.150	6.410	783,500	4,919,760	6.2792	2.091	2.091	2.101	2.022	2.108	2,382,969	2.0646	3.75%
2009-07-22	0	6.130	6.060	6.130	6.030	6.130	376,500	2,294,990	6.0956	2.015	1.992	2.015	1.983	2.015	1,145,103	2.0042	0.00%
2009-07-21	0	6.130	6.100	6.130	5.850	6.130	761,500	4,604,010	6.0460	2.015	2.006	2.015	1.923	2.015	2,316,057	1.9879	1.83%
2009-07-20	0	6.020	6.020	6.030	5.650	6.030	1,180,000	6,982,880	5.9177	1.979	1.979	1.983	1.858	1.983	3,588,900	1.9457	4.88%
2009-07-17	0	5.740	5.700	5.750	5.560	5.750	567,500	3,210,218	5.6568	1.887	1.874	1.891	1.828	1.891	1,726,018	1.8599	3.05%
2009-07-16	0	5.570	5.580	5.610	5.500	5.680	792,500	4,426,415	5.5854	1.831	1.835	1.845	1.808	1.868	2,410,342	1.8364	0.91%
2009-07-15	0	5.520	5.500	5.510	5.400	5.700	1,313,000	7,248,705	5.5207	1.815	1.808	1.812	1.775	1.874	3,993,412	1.8152	-1.43%
2009-07-14	0	5.600	5.550	5.600	5.520	5.660	1,286,500	7,194,165	5.5920	1.841	1.825	1.841	1.815	1.861	3,912,814	1.8386	-1.58%
2009-07-13	0	5.690	5.600	5.610	5.600	5.700	306,500	1,726,540	5.6331	1.871	1.841	1.845	1.841	1.874	932,202	1.8521	-0.35%
2009-07-10	0	5.710	5.700	5.780	5.610	5.880	394,000	2,265,405	5.7498	1.877	1.874	1.900	1.845	1.933	1,198,328	1.8905	-3.71%
2009-07-09	0	5.930	5.920	5.930	5.850	6.000	219,000	1,293,048	5.9043	1.950	1.946	1.950	1.923	1.973	666,076	1.9413	-1.17%
2009-07-08	0	6.000	6.000	6.090	5.790	6.200	839,000	5,053,172	6.0229	1.973	1.973	2.002	1.904	2.039	2,551,769	1.9803	-2.44%
2009-07-07	0	6.150	6.100	6.240	5.510	6.250	1,798,134	10,464,306	5.8195	2.022	2.006	2.052	1.812	2.055	5,468,919	1.9134	9.04%
2009-07-06	0	5.640	5.640	5.730	5.520	5.750	813,500	4,594,965	5.6484	1.854	1.854	1.884	1.815	1.891	2,474,212	1.8571	-0.88%
2009-07-03	0	5.690	5.620	5.700	5.050	5.750	2,469,000	13,698,575	5.5482	1.871	1.848	1.874	1.660	1.891	7,509,318	1.8242	10.49%
2009-07-02	0	5.150	5.140	5.150	4.930	5.160	1,245,000	6,354,215	5.1038	1.693	1.690	1.693	1.621	1.697	3,786,594	1.6781	1.78%
2009-06-30	0	5.060	5.060	5.110	4.930	5.110	478,000	2,411,880	5.0458	1.664	1.664	1.680	1.621	1.680	1,453,809	1.6590	0.60%
2009-06-29	0	5.030	5.110	5.120	4.990	5.120	388,500	1,958,085	5.0401	1.654	1.680	1.683	1.641	1.683	1,181,600	1.6571	-0.79%
2009-06-26	0	5.070	4.980	5.070	5.000	5.080	227,170	1,136,488	5.0028	1.667	1.637	1.667	1.644	1.670	690,924	1.6449	3.47%
2009-06-25	0	4.900	4.900	4.960	4.900	5.050	336,500	1,683,920	5.0042	1.611	1.611	1.631	1.611	1.660	1,023,445	1.6453	-2.58%
2009-06-24	0	5.030	5.010	5.030	4.970	5.050	160,800	803,810	4.9988	1.654	1.647	1.654	1.634	1.660	489,064	1.6436	0.40%
2009-06-23	0	5.010	5.010	5.090	5.000	5.090	387,500	1,952,125	5.0377	1.647	1.647	1.674	1.644	1.674	1,178,558	1.6564	-2.91%
2009-06-22	0	5.160	5.150	5.160	5.000	5.190	335,000	1,720,185	5.1349	1.697	1.693	1.697	1.644	1.706	1,018,883	1.6883	4.67%
2009-06-19	0	4.930	4.930	4.980	4.890	4.980	110,000	541,905	4.9264	1.621	1.621	1.637	1.608	1.637	334,559	1.6198	0.20%
2009-06-18	0	4.920	4.920	4.970	4.880	4.970	214,500	1,049,715	4.8938	1.618	1.618	1.634	1.605	1.634	652,389	1.6090	-1.20%
2009-06-17	0	4.980	4.920	4.990	4.890	5.000	186,048	918,805	4.9385	1.637	1.618	1.641	1.608	1.644	565,854	1.6237	1.63%
2009-06-16	0	4.900	4.900	4.980	4.900	4.990	361,500	1,783,050	4.9324	1.611	1.611	1.637	1.611	1.641	1,099,481	1.6217	-2.00%
2009-06-15	0	5.000	4.950	5.000	4.840	5.130	281,500	1,403,980	4.9875	1.644	1.628	1.644	1.591	1.687	856,166	1.6398	-2.34%
2009-06-12	0	5.120	5.030	5.120	5.000	5.160	358,500	1,816,380	5.0666	1.683	1.654	1.683	1.644	1.697	1,090,357	1.6659	1.39%
2009-06-11	0	5.050	5.050	5.100	4.950	5.200	327,000	1,647,980	5.0397	1.660	1.660	1.677	1.628	1.710	994,551	1.6570	-2.51%
2009-06-10	0	5.180	5.130	5.180	5.100	5.200	208,000	1,070,955	5.1488	1.703	1.687	1.703	1.677	1.710	632,620	1.6929	1.37%
2009-06-09	0	5.110	5.100	5.110	5.050	5.320	731,500	3,782,805	5.1713	1.680	1.677	1.680	1.660	1.749	2,224,814	1.7003	-3.77%
2009-06-08	0	5.310	5.300	5.320	5.290	5.350	156,500	830,320	5.3056	1.746	1.743	1.749	1.739	1.759	475,986	1.7444	-0.56%
2009-06-05	0	5.340	5.340	5.350	5.250	5.470	298,500	1,593,180	5.3373	1.756	1.756	1.759	1.726	1.798	907,870	1.7549	-1.11%
2009-06-04	0	5.400	5.390	5.400	5.230	5.400	261,500	1,383,370	5.2901	1.775	1.772	1.775	1.720	1.775	795,337	1.7394	1.50%
2009-06-03	0	5.320	5.320	5.330	5.230	5.320	541,000	2,857,185	5.2813	1.749	1.749	1.752	1.720	1.749	1,645,420	1.7364	0.38%
2009-06-02	0	5.300	5.300	5.320	5.270	5.450	970,500	5,173,295	5.3305	1.743	1.743	1.749	1.733	1.792	2,951,719	1.7526	-2.21%
2009-06-01	0	5.420	5.400	5.420	5.350	5.490	512,000	2,786,545	5.4425	1.782	1.775	1.782	1.759	1.805	1,557,218	1.7894	1.31%
2009-05-29	0	5.350	5.330	5.340	5.330	5.530	267,000	1,436,325	5.3795	1.759	1.752	1.756	1.752	1.818	812,065	1.7687	-1.11%
2009-05-27	0	5.410	5.410	5.430	5.380	5.500	833,500	4,519,860	5.4227	1.779	1.779	1.785	1.769	1.808	2,535,041	1.7830	0.19%
2009-05-26	0	5.400	5.400	5.410	5.380	5.500	459,500	2,490,525	5.4201	1.775	1.775	1.779	1.769	1.808	1,397,542	1.7821	-0.92%
2009-05-25	0	5.450	5.400	5.450	5.330	5.470	494,000	2,660,840	5.3863	1.792	1.775	1.792	1.752	1.798	1,502,472	1.7710	-0.73%
2009-05-22	0	5.490	5.430	5.490	5.410	5.590	333,500	1,831,950	5.4931	1.805	1.785	1.805	1.779	1.838	1,014,321	1.8061	-0.54%
2009-05-21	0	5.520	5.420	5.520	5.420	5.600	787,000	4,303,440	5.4682	1.815	1.782	1.815	1.782	1.841	2,393,614	1.7979	0.36%
2009-05-20	0	5.500	5.490	5.500	5.440	5.600	686,800	3,775,909	5.4978	1.808	1.805	1.808	1.789	1.841	2,088,862	1.8076	-2.65%
2009-05-19	0	5.650	5.570	5.650	5.520	5.830	1,028,500	5,786,135	5.6258	1.858	1.831	1.858	1.815	1.917	3,128,122	1.8497	-0.88%
2009-05-18	0	5.700	5.690	5.700	5.400	5.790	1,060,500	6,010,115	5.6672	1.874	1.871	1.874	1.775	1.904	3,225,448	1.8633	-4.04%
2009-05-15	0	5.940	5.910	5.950	5.370	5.960	1,715,500	9,831,925	5.7312	1.953	1.943	1.956	1.766	1.960	5,217,592	1.8844	10.41%
2009-05-14	0	5.380	5.300	5.390	5.180	5.390	347,500	1,825,030	5.2519	1.769	1.743	1.772	1.703	1.772	1,056,901	1.7268	1.51%
2009-05-13	0	5.300	5.300	5.390	5.260	5.430	464,500	2,479,900	5.3389	1.743	1.743	1.772	1.729	1.785	1,412,749	1.7554	-2.57%
2009-05-12	0	5.440	5.400	5.450	5.210	5.450	454,500	2,435,330	5.3583	1.789	1.775	1.792	1.713	1.792	1,382,335	1.7618	-1.63%
2009-05-11	0	5.530	5.450	5.530	5.300	5.800	936,000	5,179,635	5.5338	1.818	1.792	1.818	1.743	1.907	2,846,789	1.8195	2.22%
2009-05-08	0	5.410	5.410	5.440	5.200	5.440	909,731	4,869,155	5.3523	1.779	1.779	1.789	1.710	1.789	2,766,893	1.7598	3.44%
2009-05-07	0	5.230	5.200	5.260	5.180	5.470	730,000	3,849,010	5.2726	1.720	1.710	1.729	1.703	1.798	2,220,252	1.7336	-3.15%
2009-05-06	0	5.400	5.400	5.450	5.240	5.460	1,102,000	5,933,980	5.3847	1.775	1.775	1.792	1.723	1.795	3,351,668	1.7705	2.08%
2009-05-05	0	5.290	5.250	5.290	5.190	5.490	1,406,000	7,456,540	5.3034	1.739	1.726	1.739	1.706	1.805	4,276,266	1.7437	-2.04%
2009-05-04	0	5.400	5.360	5.400	5.230	5.480	641,000	3,454,560	5.3893	1.775	1.762	1.775	1.720	1.802	1,949,564	1.7720	3.25%
2009-04-30	0	5.230	5.100	5.230	5.150	5.400	1,224,000	6,429,740	5.2531	1.720	1.677	1.720	1.693	1.775	3,722,724	1.7272	1.55%
2009-04-29	0	5.150	5.150	5.190	4.600	5.200	1,120,500	5,557,800	4.9601	1.693	1.693	1.706	1.512	1.710	3,407,935	1.6308	14.44%
2009-04-28	0	4.500	4.460	4.500	4.350	4.540	245,000	1,098,220	4.4825	1.480	1.466	1.480	1.430	1.493	745,153	1.4738	3.93%
2009-04-27	0	4.330	4.330	4.460	4.330	4.550	535,000	2,338,385	4.3708	1.424	1.424	1.466	1.424	1.496	1,627,171	1.4371	-5.66%
2009-04-24	0	4.590	4.530	4.590	4.530	4.650	43,000	196,970	4.5807	1.509	1.489	1.509	1.489	1.529	130,782	1.5061	3.85%
2009-04-23	0	4.420	4.420	4.510	4.400	4.510	66,250	294,720	4.4486	1.453	1.453	1.483	1.447	1.483	201,495	1.4627	1.38%
2009-04-22	0	4.360	4.360	4.380	4.360	4.600	357,500	1,597,325	4.4680	1.434	1.434	1.440	1.434	1.512	1,087,315	1.4691	-0.91%
2009-04-21	0	4.400	4.400	4.470	4.250	4.550	493,376	2,174,542	4.4075	1.447	1.447	1.470	1.397	1.496	1,500,574	1.4491	-5.98%
2009-04-20	0	4.680	4.560	4.680	4.550	4.750	305,000	1,411,885	4.6291	1.539	1.499	1.539	1.496	1.562	927,640	1.5220	2.41%
2009-04-17	0	4.570	4.560	4.570	4.510	4.580	271,500	1,237,560	4.5582	1.503	1.499	1.503	1.483	1.506	825,751	1.4987	1.11%
2009-04-16	0	4.520	4.510	4.530	4.470	4.590	191,000	866,360	4.5359	1.486	1.483	1.489	1.470	1.509	580,915	1.4914	1.57%
2009-04-15	0	4.450	4.450	4.550	4.300	4.570	288,500	1,265,060	4.3850	1.463	1.463	1.496	1.414	1.503	877,456	1.4417	5.70%
2009-04-14	0	4.320	4.320	4.360	4.200	4.360	608,500	2,600,815	4.2741	1.384	1.384	1.397	1.346	1.397	1,899,073	1.3695	3.85%
2009-04-09	0	4.160	4.160	4.180	4.100	4.200	231,000	960,910	4.1598	1.333	1.333	1.339	1.314	1.346	720,930	1.3329	1.96%
2009-04-08	0	4.080	4.030	4.080	4.010	4.240	449,916	1,822,587	4.0509	1.307	1.291	1.307	1.285	1.359	1,404,147	1.2980	-3.77%
2009-04-07	0	4.240	4.250	4.290	4.240	4.300	90,500	384,825	4.2522	1.359	1.362	1.375	1.359	1.378	282,442	1.3625	-1.40%
2009-04-06	0	4.300	4.280	4.300	4.280	4.320	239,000	1,027,275	4.2982	1.378	1.371	1.378	1.371	1.384	745,897	1.3772	0.00%
2009-04-03	0	4.300	4.280	4.300	4.200	4.330	332,500	1,425,910	4.2885	1.378	1.371	1.378	1.346	1.387	1,037,702	1.3741	0.00%
2009-04-02	0	4.300	4.270	4.300	4.110	4.300	583,500	2,463,710	4.2223	1.378	1.368	1.378	1.317	1.378	1,821,050	1.3529	3.86%
2009-04-01	0	4.140	4.120	4.140	4.110	4.150	86,000	354,600	4.1233	1.327	1.320	1.327	1.317	1.330	268,398	1.3212	0.49%
2009-03-31	0	4.120	4.060	4.120	3.990	4.130	186,648	751,412	4.0258	1.320	1.301	1.320	1.278	1.323	582,511	1.2900	0.73%
2009-03-30	0	4.090	4.050	4.090	4.000	4.300	702,500	2,859,765	4.0708	1.311	1.298	1.311	1.282	1.378	2,192,438	1.3044	-2.85%
2009-03-27	0	4.210	4.210	4.220	4.100	4.370	559,700	2,361,526	4.2193	1.349	1.349	1.352	1.314	1.400	1,746,773	1.3519	-2.09%
2009-03-26	0	4.300	4.250	4.300	4.100	4.350	524,500	2,211,785	4.2169	1.378	1.362	1.378	1.314	1.394	1,636,917	1.3512	2.63%
2009-03-25	0	4.190	4.170	4.190	4.100	4.250	260,000	1,085,920	4.1766	1.343	1.336	1.343	1.314	1.362	811,436	1.3383	-1.41%
2009-03-24	0	4.250	4.200	4.250	3.970	4.250	1,095,500	4,462,615	4.0736	1.362	1.346	1.362	1.272	1.362	3,418,955	1.3053	3.16%
2009-03-23	0	4.120	4.070	4.120	4.000	4.160	924,000	3,762,225	4.0717	1.320	1.304	1.320	1.282	1.333	2,883,720	1.3046	-0.72%
2009-03-20	0	4.150	4.150	4.190	3.870	4.350	1,483,500	6,144,710	4.1420	1.330	1.330	1.343	1.240	1.394	4,629,868	1.3272	8.07%
2009-03-19	0	3.840	3.840	3.850	3.610	3.880	710,000	2,656,505	3.7416	1.230	1.230	1.234	1.157	1.243	2,215,845	1.1989	5.49%
2009-03-18	0	3.640	3.610	3.640	3.440	3.660	818,815	2,927,584	3.5754	1.166	1.157	1.166	1.102	1.173	2,555,447	1.1456	6.43%
2009-03-17	0	3.420	3.360	3.420	3.320	3.430	329,500	1,110,710	3.3709	1.096	1.077	1.096	1.064	1.099	1,028,339	1.0801	0.59%
2009-03-16	0	3.400	3.380	3.400	3.350	3.480	915,000	3,108,775	3.3976	1.089	1.083	1.089	1.073	1.115	2,855,631	1.0886	0.00%
2009-03-13	0	3.400	3.380	3.400	3.180	3.490	1,922,000	6,372,405	3.3155	1.089	1.083	1.089	1.019	1.118	5,998,386	1.0624	-0.87%
2009-03-12	0	3.430	3.400	3.420	3.190	3.430	372,500	1,222,025	3.2806	1.099	1.089	1.096	1.022	1.099	1,162,538	1.0512	4.89%
2009-03-11	0	3.270	3.270	3.300	3.220	3.350	557,500	1,833,955	3.2896	1.048	1.048	1.057	1.032	1.073	1,739,907	1.0541	-2.10%
2009-03-10	0	3.340	3.280	3.340	3.270	3.490	693,000	2,326,105	3.3566	1.070	1.051	1.070	1.048	1.118	2,162,790	1.0755	-0.30%
2009-03-09	0	3.350	3.330	3.350	2.950	3.370	1,813,500	5,809,840	3.2037	1.073	1.067	1.073	0.945	1.080	5,659,768	1.0265	13.56%
2009-03-06	0	2.950	2.940	2.970	2.860	2.990	443,500	1,295,010	2.9200	0.945	0.942	0.952	0.916	0.958	1,384,123	0.9356	0.68%
2009-03-05	0	2.930	2.890	2.930	2.840	2.950	455,500	1,324,040	2.9068	0.939	0.926	0.939	0.910	0.945	1,421,574	0.9314	3.17%
2009-03-04	0	2.840	2.830	2.840	2.820	2.920	255,500	737,790	2.8876	0.910	0.907	0.910	0.904	0.936	797,392	0.9253	0.35%
2009-03-03	0	2.830	2.820	2.830	2.790	2.920	244,270	700,946	2.8696	0.907	0.904	0.907	0.894	0.936	762,344	0.9195	-3.41%
2009-03-02	0	2.930	2.930	2.950	2.750	2.970	587,000	1,690,255	2.8795	0.939	0.939	0.945	0.881	0.952	1,831,973	0.9226	6.55%
2009-02-27	0	2.750	2.720	2.770	2.720	2.780	130,000	357,980	2.7537	0.881	0.872	0.888	0.872	0.891	405,718	0.8823	1.10%
2009-02-26	0	2.720	2.690	2.740	2.670	2.750	357,500	967,405	2.7060	0.872	0.862	0.878	0.856	0.881	1,115,725	0.8671	-0.37%
2009-02-25	0	2.730	2.700	2.730	2.700	2.760	510,000	1,389,915	2.7253	0.875	0.865	0.875	0.865	0.884	1,591,663	0.8732	0.74%
2009-02-24	0	2.710	2.710	2.750	2.680	2.800	837,000	2,292,620	2.7391	0.868	0.868	0.881	0.859	0.897	2,612,201	0.8777	-3.21%
2009-02-23	0	2.800	2.800	2.830	2.800	2.850	486,500	1,366,535	2.8089	0.897	0.897	0.907	0.897	0.913	1,518,322	0.9000	-0.71%
2009-02-20	0	2.820	2.820	2.850	2.800	2.930	699,500	1,992,035	2.8478	0.904	0.904	0.913	0.897	0.939	2,183,076	0.9125	-3.75%
2009-02-19	0	2.930	2.920	2.930	2.910	2.960	495,000	1,453,720	2.9368	0.939	0.936	0.939	0.932	0.948	1,544,850	0.9410	0.69%
2009-02-18	0	2.910	2.900	2.910	2.830	2.980	480,500	1,414,910	2.9447	0.932	0.929	0.932	0.907	0.955	1,499,597	0.9435	0.34%
2009-02-17	0	2.900	2.900	2.930	2.860	2.970	726,000	2,112,165	2.9093	0.929	0.929	0.939	0.916	0.952	2,265,780	0.9322	-1.69%
2009-02-16	0	2.950	2.950	2.960	2.920	2.950	616,000	1,814,110	2.9450	0.945	0.945	0.948	0.936	0.945	1,922,480	0.9436	0.34%
2009-02-13	0	2.940	2.940	2.950	2.900	3.040	931,500	2,762,465	2.9656	0.942	0.942	0.945	0.929	0.974	2,907,126	0.9502	1.73%
2009-02-12	0	2.890	2.890	2.900	2.850	3.000	901,000	2,625,215	2.9137	0.926	0.926	0.929	0.913	0.961	2,811,939	0.9336	-1.03%
2009-02-11	0	2.920	2.890	2.940	2.890	2.990	521,500	1,518,305	2.9114	0.936	0.926	0.942	0.926	0.958	1,627,554	0.9329	-2.34%
2009-02-10	0	2.990	2.990	3.010	2.860	3.020	569,000	1,665,300	2.9267	0.958	0.958	0.964	0.916	0.968	1,775,797	0.9378	5.65%
2009-02-09	0	2.830	2.850	2.860	2.800	2.910	271,500	774,535	2.8528	0.907	0.913	0.916	0.897	0.932	847,327	0.9141	-1.05%
2009-02-06	0	2.860	2.820	2.860	2.700	2.870	352,500	990,195	2.8091	0.916	0.904	0.916	0.865	0.920	1,100,120	0.9001	1.78%
2009-02-05	0	2.810	2.810	2.850	2.770	2.860	402,000	1,127,660	2.8051	0.900	0.900	0.913	0.888	0.916	1,254,605	0.8988	1.08%
2009-02-04	0	2.780	2.770	2.780	2.700	2.860	355,000	984,245	2.7725	0.891	0.888	0.891	0.865	0.916	1,107,923	0.8884	2.58%
2009-02-03	0	2.710	2.680	2.710	2.670	2.750	170,000	461,125	2.7125	0.868	0.859	0.868	0.856	0.881	530,554	0.8691	-1.45%
2009-02-02	0	2.750	2.700	2.750	2.700	2.790	39,500	109,245	2.7657	0.881	0.865	0.881	0.865	0.894	123,276	0.8862	1.10%
2009-01-30	0	2.720	2.710	2.730	2.600	2.800	290,500	770,840	2.6535	0.872	0.868	0.875	0.833	0.897	906,624	0.8502	-1.09%
2009-01-29	0	2.750	2.710	2.750	2.760	2.800	66,500	182,970	2.7514	0.881	0.868	0.881	0.884	0.897	207,540	0.8816	3.77%
2009-01-23	0	2.650	2.650	2.680	2.560	2.780	424,000	1,131,465	2.6685	0.849	0.849	0.859	0.820	0.891	1,323,265	0.8551	-4.68%
2009-01-22	0	2.780	2.760	2.780	2.750	2.780	81,500	226,600	2.7804	0.891	0.884	0.891	0.881	0.891	254,354	0.8909	0.72%
2009-01-21	0	2.760	2.680	2.780	2.670	2.850	354,500	977,740	2.7581	0.884	0.859	0.891	0.856	0.913	1,106,362	0.8837	-3.83%
2009-01-20	0	2.870	2.820	2.870	2.800	2.900	124,000	350,345	2.8254	0.920	0.904	0.920	0.897	0.929	386,993	0.9053	-1.03%
2009-01-19	0	2.900	2.840	2.920	2.830	2.900	203,500	587,155	2.8853	0.929	0.910	0.936	0.907	0.929	635,105	0.9245	2.47%
2009-01-16	0	2.830	2.830	2.890	2.820	2.850	132,500	377,105	2.8461	0.907	0.907	0.926	0.904	0.913	413,520	0.9119	-1.39%
2009-01-15	0	2.870	2.830	2.870	2.800	2.900	49,500	140,140	2.8311	0.920	0.907	0.920	0.897	0.929	154,485	0.9071	-2.38%
2009-01-14	0	2.940	2.920	2.940	2.800	2.940	280,000	801,450	2.8623	0.942	0.936	0.942	0.897	0.942	873,854	0.9171	3.89%
2009-01-13	0	2.830	2.820	2.850	2.740	2.830	248,000	697,070	2.8108	0.907	0.904	0.913	0.878	0.907	773,985	0.9006	-0.35%
2009-01-12	0	2.840	2.830	2.840	2.840	2.920	477,000	1,359,775	2.8507	0.910	0.907	0.910	0.910	0.936	1,488,673	0.9134	-2.74%
2009-01-09	0	2.920	2.920	2.970	2.910	2.980	255,500	752,575	2.9455	0.936	0.936	0.952	0.932	0.955	797,392	0.9438	0.69%
2009-01-08	0	2.900	2.900	2.950	2.850	3.060	854,000	2,525,015	2.9567	0.929	0.929	0.945	0.913	0.980	2,665,256	0.9474	-3.97%
2009-01-07	0	3.020	3.050	3.060	2.940	3.170	1,373,500	4,216,610	3.0700	0.968	0.977	0.980	0.942	1.016	4,286,568	0.9837	2.72%
2009-01-06	0	2.940	2.930	3.000	2.850	3.070	1,560,500	4,625,735	2.9643	0.942	0.939	0.961	0.913	0.984	4,870,178	0.9498	2.08%
2009-01-05	0	2.880	2.880	2.900	2.850	3.000	479,500	1,386,750	2.8921	0.923	0.923	0.929	0.913	0.961	1,496,476	0.9267	-3.36%
2009-01-02	0	2.980	2.960	2.980	2.900	2.980	185,000	546,570	2.9544	0.955	0.948	0.955	0.929	0.955	577,368	0.9467	2.76%
2008-12-31	0	2.900	2.880	2.900	2.880	2.990	46,000	134,605	2.9262	0.929	0.923	0.929	0.923	0.958	143,562	0.9376	-3.01%
2008-12-30	0	2.990	2.990	3.040	2.900	3.100	1,559,500	4,721,450	3.0275	0.958	0.958	0.974	0.929	0.993	4,867,057	0.9701	1.70%
2008-12-29	0	2.940	2.940	2.990	2.820	2.990	315,500	932,470	2.9555	0.942	0.942	0.958	0.904	0.958	984,647	0.9470	2.80%
2008-12-24	0	2.860	2.860	2.970	2.820	2.850	11,500	32,660	2.8400	0.916	0.916	0.952	0.904	0.913	35,890	0.9100	1.06%
2008-12-23	0	2.830	2.830	2.850	2.810	2.970	342,500	975,465	2.8481	0.907	0.907	0.913	0.900	0.952	1,068,911	0.9126	-1.05%
2008-12-22	0	2.860	2.860	2.930	2.860	3.000	484,000	1,420,790	2.9355	0.916	0.916	0.939	0.916	0.961	1,510,520	0.9406	-3.05%
2008-12-19	0	2.950	2.910	2.950	2.780	3.000	448,500	1,313,000	2.9275	0.945	0.932	0.945	0.891	0.961	1,399,728	0.9380	0.00%
2008-12-18	0	2.950	2.950	2.960	2.680	2.950	563,500	1,607,825	2.8533	0.945	0.945	0.948	0.859	0.945	1,758,632	0.9142	4.98%
2008-12-17	0	2.810	2.800	2.810	2.760	3.160	934,000	2,708,500	2.8999	0.900	0.897	0.900	0.884	1.013	2,914,929	0.9292	-4.75%
2008-12-16	0	2.950	2.870	2.950	2.850	2.990	345,500	1,008,970	2.9203	0.945	0.920	0.945	0.913	0.958	1,078,274	0.9357	1.72%
2008-12-15	0	2.900	2.830	2.890	2.840	3.000	386,500	1,136,545	2.9406	0.929	0.907	0.926	0.910	0.961	1,206,231	0.9422	-1.02%
2008-12-12	0	2.930	2.930	2.950	2.830	3.440	971,500	2,854,785	2.9385	0.939	0.939	0.945	0.907	1.102	3,031,963	0.9416	-13.06%
2008-12-11	0	3.370	3.310	3.450	3.360	3.500	257,500	890,880	3.4597	1.080	1.061	1.105	1.077	1.121	803,634	1.1086	-2.03%
2008-12-10	0	3.440	3.400	3.440	3.350	3.500	313,500	1,064,435	3.3953	1.102	1.089	1.102	1.073	1.121	978,405	1.0879	-3.10%
2008-12-09	0	3.550	3.430	3.550	3.410	3.650	289,500	1,017,245	3.5138	1.137	1.099	1.137	1.093	1.170	903,503	1.1259	0.85%
2008-12-08	0	3.520	3.520	3.530	3.460	3.610	422,500	1,487,995	3.5219	1.128	1.128	1.131	1.109	1.157	1,318,584	1.1285	1.15%
2008-12-05	0	3.480	3.460	3.490	3.200	3.490	387,000	1,325,740	3.4257	1.115	1.109	1.118	1.025	1.118	1,207,792	1.0977	4.19%
2008-12-04	0	3.340	3.300	3.340	3.150	3.700	649,600	2,198,864	3.3850	1.070	1.057	1.070	1.009	1.186	2,027,342	1.0846	-2.34%
2008-12-03	0	3.420	3.410	3.420	2.830	3.600	1,972,000	6,403,060	3.2470	1.096	1.093	1.096	0.907	1.154	6,154,432	1.0404	20.85%
2008-12-02	0	2.830	2.830	2.870	2.660	2.900	1,753,000	4,850,190	2.7668	0.907	0.907	0.920	0.852	0.929	5,470,953	0.8865	1.07%
2008-12-01	0	2.800	2.750	2.800	2.540	2.900	614,500	1,651,045	2.6868	0.897	0.881	0.897	0.814	0.929	1,917,798	0.8609	6.46%
2008-11-28	0	2.630	2.600	2.680	2.650	2.650	217,000	573,050	2.6408	0.843	0.833	0.859	0.849	0.849	677,237	0.8462	-0.75%
2008-11-27	0	2.650	2.610	2.690	2.600	2.840	543,000	1,452,330	2.6746	0.849	0.836	0.862	0.833	0.910	1,694,653	0.8570	6.00%
2008-11-26	0	2.500	2.480	2.550	2.500	2.650	663,000	1,670,605	2.5198	0.801	0.795	0.817	0.801	0.849	2,069,162	0.8074	-1.19%
2008-11-25	0	2.530	2.450	2.530	2.480	2.620	330,000	844,380	2.5587	0.811	0.785	0.811	0.795	0.839	1,029,900	0.8199	3.27%
2008-11-24	0	2.450	2.390	2.430	2.390	2.450	842,000	2,042,460	2.4257	0.785	0.766	0.779	0.766	0.785	2,627,805	0.7772	0.82%
2008-11-21	0	2.430	2.400	2.430	2.330	2.550	1,096,500	2,663,935	2.4295	0.779	0.769	0.779	0.747	0.817	3,422,076	0.7785	-2.02%
2008-11-20	0	2.480	2.450	2.500	2.420	2.500	5,497,000	13,388,355	2.4356	0.795	0.785	0.801	0.775	0.801	17,155,635	0.7804	-5.70%
2008-11-19	0	2.630	2.480	2.630	2.480	2.630	147,500	369,495	2.5051	0.843	0.795	0.843	0.795	0.843	460,334	0.8027	5.20%
2008-11-18	0	2.500	2.480	2.500	2.400	2.500	741,000	1,840,020	2.4832	0.801	0.795	0.801	0.769	0.801	2,312,593	0.7957	-1.96%
2008-11-17	0	2.550	2.510	2.590	2.550	2.600	218,500	566,445	2.5924	0.817	0.804	0.830	0.817	0.833	681,919	0.8307	-1.16%
2008-11-14	0	2.580	2.580	2.640	2.580	2.640	225,500	586,530	2.6010	0.827	0.827	0.846	0.827	0.846	703,765	0.8334	-0.77%
2008-11-13	0	2.600	2.560	2.600	2.520	2.600	148,000	377,045	2.5476	0.833	0.820	0.833	0.807	0.833	461,894	0.8163	1.96%
2008-11-12	0	2.550	2.550	2.600	2.460	2.620	558,000	1,416,190	2.5380	0.817	0.817	0.833	0.788	0.839	1,741,467	0.8132	-1.16%
2008-11-11	0	2.580	2.550	2.580	2.380	2.630	480,000	1,228,850	2.5601	0.827	0.817	0.827	0.763	0.843	1,498,036	0.8203	-0.39%
2008-11-10	0	2.590	2.500	2.590	2.500	2.600	443,000	1,138,665	2.5703	0.830	0.801	0.830	0.801	0.833	1,382,563	0.8236	7.02%
2008-11-07	0	2.420	2.420	2.490	2.350	2.470	487,500	1,182,300	2.4252	0.775	0.775	0.798	0.753	0.791	1,521,443	0.7771	-2.02%
2008-11-06	0	2.470	2.360	2.480	2.390	2.510	481,000	1,186,785	2.4673	0.791	0.756	0.795	0.766	0.804	1,501,157	0.7906	-1.20%
2008-11-05	0	2.500	2.420	2.600	2.360	2.680	1,513,000	3,839,725	2.5378	0.801	0.775	0.833	0.756	0.859	4,721,935	0.8132	-1.19%
2008-11-04	0	2.530	2.500	2.530	2.330	2.900	1,688,000	4,259,495	2.5234	0.811	0.801	0.811	0.747	0.929	5,268,094	0.8085	-15.67%
2008-11-03	0	3.000	2.900	3.000	3.000	3.360	1,489,500	4,978,010	3.3421	0.961	0.929	0.961	0.961	1.077	4,648,593	1.0709	-10.45%
2008-10-31	0	3.350	3.200	3.390	2.800	3.410	357,500	1,116,740	3.1237	1.073	1.025	1.086	0.897	1.093	1,115,725	1.0009	14.33%
2008-10-30	0	2.930	2.850	2.930	2.670	2.960	667,000	1,836,495	2.7534	0.939	0.913	0.939	0.856	0.948	2,081,646	0.8822	9.74%
2008-10-29	0	2.670	2.620	2.690	2.590	2.800	111,000	306,470	2.7610	0.856	0.839	0.862	0.830	0.897	346,421	0.8847	-1.11%
2008-10-28	0	2.700	2.680	2.700	2.600	2.700	204,000	545,255	2.6728	0.865	0.859	0.865	0.833	0.865	636,665	0.8564	0.37%
2008-10-27	0	2.690	2.660	2.690	2.660	2.880	100,000	275,955	2.7596	0.862	0.852	0.862	0.852	0.923	312,091	0.8842	-6.92%
2008-10-24	0	2.890	2.900	2.980	2.800	3.000	90,500	261,075	2.8848	0.926	0.929	0.955	0.897	0.961	282,442	0.9243	-2.03%
2008-10-23	0	2.950	2.910	3.000	2.560	2.950	93,500	266,275	2.8479	0.945	0.932	0.961	0.820	0.945	291,805	0.9125	7.27%
2008-10-22	0	2.750	2.750	2.840	2.550	2.980	376,000	1,090,315	2.8998	0.881	0.881	0.910	0.817	0.955	1,173,462	0.9291	-6.14%
2008-10-21	0	2.930	2.930	2.990	2.830	3.150	454,500	1,345,580	2.9606	0.939	0.939	0.958	0.907	1.009	1,418,453	0.9486	-5.48%
2008-10-20	0	3.100	3.000	3.100	3.000	3.140	143,000	438,855	3.0689	0.993	0.961	0.993	0.961	1.006	446,290	0.9833	2.99%
2008-10-17	0	3.010	3.010	3.100	3.000	3.230	114,000	343,540	3.0135	0.964	0.964	0.993	0.961	1.035	355,784	0.9656	-1.31%
2008-10-16	0	3.050	3.050	3.140	2.870	3.140	1,141,500	3,467,280	3.0375	0.977	0.977	1.006	0.920	1.006	3,562,517	0.9733	-0.65%
2008-10-15	0	3.070	3.060	3.070	3.040	3.250	357,000	1,106,100	3.0983	0.984	0.980	0.984	0.974	1.041	1,114,164	0.9928	-5.54%
2008-10-14	0	3.250	3.160	3.250	3.180	3.330	501,000	1,638,865	3.2712	1.041	1.013	1.041	1.019	1.067	1,563,575	1.0482	3.83%
2008-10-13	0	3.130	3.130	3.160	3.010	3.300	476,500	1,494,785	3.1370	1.003	1.003	1.013	0.964	1.057	1,487,113	1.0052	-2.19%
2008-10-10	0	3.200	3.120	3.170	3.010	3.700	621,500	2,002,520	3.2221	1.025	1.000	1.016	0.964	1.186	1,939,645	1.0324	-18.37%
2008-10-09	0	3.920	3.700	3.920	3.820	3.950	97,500	377,940	3.8763	1.256	1.186	1.256	1.224	1.266	304,289	1.2420	0.51%
2008-10-08	0	3.900	3.800	3.990	3.780	4.100	342,500	1,335,385	3.8989	1.250	1.218	1.278	1.211	1.314	1,068,911	1.2493	-9.30%
2008-10-06	0	4.300	4.230	4.290	4.100	4.500	216,500	945,925	4.3692	1.378	1.355	1.375	1.314	1.442	675,677	1.4000	-8.51%
2008-10-03	0	4.700	4.650	4.700	4.650	4.700	16,000	75,150	4.6969	1.506	1.490	1.506	1.490	1.506	49,935	1.5050	-2.08%
2008-10-02	0	4.800	4.770	4.800	4.700	4.840	257,500	1,238,110	4.8082	1.538	1.528	1.538	1.506	1.551	803,634	1.5406	0.00%
2008-09-30	0	4.800	4.780	4.800	4.500	4.800	567,500	2,695,950	4.7506	1.538	1.532	1.538	1.442	1.538	1,771,116	1.5222	-2.04%
2008-09-29	0	4.900	4.870	4.900	4.870	4.910	238,500	1,167,465	4.8950	1.570	1.560	1.570	1.560	1.573	744,337	1.5685	0.00%
2008-09-26	0	4.900	4.890	4.900	4.760	5.200	3,361,000	17,201,975	5.1181	1.570	1.567	1.570	1.525	1.666	10,489,374	1.6399	2.94%
2008-09-25	0	4.760	4.740	4.760	4.680	4.960	177,500	846,835	4.7709	1.525	1.519	1.525	1.500	1.589	553,961	1.5287	-2.46%
2008-09-24	0	4.880	4.880	4.900	4.860	5.010	338,500	1,667,525	4.9262	1.564	1.564	1.570	1.557	1.605	1,056,428	1.5785	-3.56%
2008-09-23	0	5.060	5.000	5.060	4.800	5.080	585,500	2,912,900	4.9751	1.621	1.602	1.621	1.538	1.628	1,827,292	1.5941	0.20%
2008-09-22	0	5.050	5.000	5.050	4.670	5.080	1,757,000	8,584,120	4.8857	1.618	1.602	1.618	1.496	1.628	5,483,436	1.5655	0.20%
2008-09-19	0	5.040	5.040	5.080	4.500	5.100	1,818,078	8,874,429	4.8812	1.615	1.615	1.628	1.442	1.634	5,674,055	1.5640	0.80%
2008-09-18	0	5.000	4.300	5.000	3.970	5.000	1,956,391	8,401,644	4.2945	1.602	1.378	1.602	1.272	1.602	6,105,718	1.3760	10.86%
2008-09-17	0	4.510	4.510	4.560	4.390	4.730	324,000	1,459,800	4.5056	1.445	1.445	1.461	1.407	1.516	1,011,174	1.4437	-1.96%
2008-09-16	0	4.600	4.600	4.700	4.340	4.960	295,500	1,373,320	4.6474	1.474	1.474	1.506	1.391	1.589	922,228	1.4891	-9.45%
2008-09-12	0	5.080	4.990	5.080	4.930	5.350	1,174,500	5,957,110	5.0720	1.628	1.599	1.628	1.580	1.714	3,665,507	1.6252	-6.27%
2008-09-11	0	5.420	5.410	5.420	4.960	5.420	1,873,300	9,649,055	5.1508	1.737	1.733	1.737	1.589	1.737	5,846,398	1.6504	4.43%
2008-09-10	0	5.190	5.110	5.190	4.950	5.200	1,373,500	6,995,120	5.0929	1.663	1.637	1.663	1.586	1.666	4,286,568	1.6319	-0.19%
2008-09-09	0	5.200	5.150	5.200	4.800	5.300	1,492,000	7,702,415	5.1625	1.666	1.650	1.666	1.538	1.698	4,656,396	1.6542	-0.57%
2008-09-08	0	5.230	5.230	5.240	5.150	5.350	1,345,500	7,117,660	5.2900	1.676	1.676	1.679	1.650	1.714	4,199,183	1.6950	-0.57%
2008-09-05	0	5.260	5.260	5.300	4.900	5.340	2,701,500	13,954,495	5.1655	1.685	1.685	1.698	1.570	1.711	8,431,135	1.6551	5.20%
2008-09-04	0	5.000	4.930	5.000	4.800	5.000	2,430,500	11,947,445	4.9156	1.602	1.580	1.602	1.538	1.602	7,585,368	1.5751	2.25%
2008-09-03	0	4.990	4.920	4.990	4.820	5.000	650,000	3,202,485	4.9269	1.567	1.545	1.567	1.513	1.570	2,070,075	1.5470	1.01%
2008-09-02	0	4.940	4.940	5.000	4.830	5.330	1,064,500	5,356,440	5.0319	1.551	1.551	1.570	1.517	1.674	3,390,146	1.5800	-7.66%
2008-09-01	0	5.350	5.350	5.380	5.240	5.750	1,060,000	5,757,245	5.4314	1.680	1.680	1.689	1.645	1.805	3,375,815	1.7054	-4.46%
2008-08-29	0	5.600	5.640	5.650	5.550	5.650	254,500	1,425,955	5.6030	1.758	1.771	1.774	1.743	1.774	810,514	1.7593	2.75%
2008-08-28	0	5.450	5.360	5.450	5.180	5.530	316,000	1,711,760	5.4170	1.711	1.683	1.711	1.627	1.736	1,006,375	1.7009	2.25%
2008-08-27	0	5.330	5.300	5.330	5.210	5.580	229,000	1,220,870	5.3313	1.674	1.664	1.674	1.636	1.752	729,303	1.6740	-1.30%
2008-08-26	0	5.400	5.360	5.400	5.050	5.500	1,237,000	6,521,405	5.2720	1.696	1.683	1.696	1.586	1.727	3,939,512	1.6554	-6.09%
2008-08-25	0	5.750	5.750	5.800	5.160	6.400	1,505,000	8,451,500	5.6156	1.805	1.805	1.821	1.620	2.010	4,793,020	1.7633	-11.54%
2008-08-21	0	6.500	6.400	6.550	6.470	6.600	78,000	507,190	6.5024	2.041	2.010	2.057	2.032	2.072	248,409	2.0418	-0.91%
2008-08-20	0	6.560	6.500	6.560	6.400	6.740	101,000	661,110	6.5456	2.060	2.041	2.060	2.010	2.116	321,658	2.0553	2.18%
2008-08-19	0	6.420	6.380	6.420	6.380	7.020	202,500	1,369,825	6.7646	2.016	2.003	2.016	2.003	2.204	644,908	2.1241	-8.29%
2008-08-18	0	7.000	7.000	7.200	7.000	7.460	35,500	252,515	7.1131	2.198	2.198	2.261	2.198	2.342	113,058	2.2335	-3.85%
2008-08-15	0	7.280	7.220	7.280	7.120	7.380	174,000	1,259,420	7.2380	2.286	2.267	2.286	2.236	2.317	554,143	2.2727	0.00%
2008-08-14	0	7.280	7.200	7.280	7.110	7.480	109,000	787,155	7.2216	2.286	2.261	2.286	2.233	2.349	347,136	2.2676	0.00%
2008-08-13	0	7.280	7.220	7.360	7.200	7.500	283,000	2,052,665	7.2532	2.286	2.267	2.311	2.261	2.355	901,279	2.2775	-2.93%
2008-08-12	0	7.500	7.500	7.550	7.360	7.800	414,000	3,121,120	7.5389	2.355	2.355	2.371	2.311	2.449	1,318,479	2.3672	-4.46%
2008-08-11	0	7.850	7.750	7.850	7.850	8.450	1,762,500	14,610,830	8.2898	2.465	2.433	2.465	2.465	2.653	5,613,088	2.6030	-4.85%
2008-08-08	0	8.250	8.200	8.390	8.250	8.700	1,204,000	10,095,505	8.3850	2.590	2.575	2.634	2.590	2.732	3,834,416	2.6329	-5.17%
2008-08-07	0	8.700	8.700	8.800	8.600	9.040	472,000	4,186,175	8.8690	2.732	2.732	2.763	2.700	2.839	1,503,193	2.7849	-3.55%
2008-08-05	0	9.020	9.020	9.050	9.000	9.050	1,044,500	9,415,545	9.0144	2.832	2.832	2.842	2.826	2.842	3,326,451	2.8305	-0.88%
2008-08-04	0	9.100	9.050	9.120	9.100	9.250	973,500	8,861,250	9.1025	2.857	2.842	2.864	2.857	2.904	3,100,336	2.8582	-2.15%
2008-08-01	0	9.300	9.200	9.300	9.200	9.300	158,000	1,456,540	9.2186	2.920	2.889	2.920	2.889	2.920	503,187	2.8946	0.54%
2008-07-31	0	9.250	9.200	9.270	9.250	9.280	204,500	1,892,295	9.2533	2.904	2.889	2.911	2.904	2.914	651,277	2.9055	0.00%
2008-07-30	0	9.250	9.220	9.270	9.060	9.280	279,500	2,580,070	9.2310	2.904	2.895	2.911	2.845	2.914	890,132	2.8985	2.55%
2008-07-29	0	9.020	9.020	9.130	9.010	9.250	520,500	4,742,660	9.1117	2.832	2.832	2.867	2.829	2.904	1,657,652	2.8611	-1.96%
2008-07-28	0	9.200	9.100	9.210	9.050	9.260	358,500	3,302,940	9.2132	2.889	2.857	2.892	2.842	2.908	1,141,726	2.8929	-1.50%
2008-07-25	0	9.340	9.270	9.350	9.200	9.800	39,500	370,795	9.3872	2.933	2.911	2.936	2.889	3.077	125,797	2.9476	-0.64%
2008-07-24	0	9.400	9.400	9.420	9.400	9.600	506,000	4,783,140	9.4528	2.952	2.952	2.958	2.952	3.014	1,611,474	2.9682	-1.57%
2008-07-23	0	9.550	9.500	9.550	9.500	9.610	199,500	1,905,205	9.5499	2.999	2.983	2.999	2.983	3.018	635,354	2.9987	-0.62%
2008-07-22	0	9.610	9.600	9.670	9.600	9.860	248,000	2,415,865	9.7414	3.018	3.014	3.036	3.014	3.096	789,813	3.0588	-2.93%
2008-07-21	0	9.900	9.860	9.900	9.900	9.930	1,507,000	14,920,620	9.9009	3.109	3.096	3.109	3.109	3.118	4,799,389	3.1089	-0.10%
2008-07-18	0	9.910	9.900	9.910	9.900	9.990	1,013,000	10,031,845	9.9031	3.112	3.109	3.112	3.109	3.137	3,226,132	3.1096	0.10%
2008-07-17	0	9.900	9.900	9.960	9.900	10.04	312,500	3,097,450	9.9118	3.109	3.109	3.127	3.109	3.153	995,228	3.1123	-0.80%
2008-07-16	0	9.980	9.940	10.00	9.850	10.00	827,000	8,245,080	9.9699	3.134	3.121	3.140	3.093	3.140	2,633,772	3.1305	0.91%
2008-07-15	0	9.890	9.800	9.890	9.780	9.930	314,500	3,096,705	9.8464	3.105	3.077	3.105	3.071	3.118	1,001,598	3.0918	-1.00%
2008-07-14	0	9.990	9.930	9.990	9.830	10.00	447,500	4,430,445	9.9004	3.137	3.118	3.137	3.087	3.140	1,425,167	3.1087	-0.89%
2008-07-11	0	10.08	10.08	10.18	9.810	10.18	472,000	4,732,170	10.026	3.165	3.165	3.197	3.080	3.197	1,503,193	3.1481	2.34%
2008-07-10	0	9.850	9.850	9.900	9.830	9.950	289,500	2,855,435	9.8633	3.093	3.093	3.109	3.087	3.124	921,980	3.0971	-1.50%
2008-07-09	0	10.00	10.00	10.02	9.800	10.12	300,500	3,001,925	9.9898	3.140	3.140	3.146	3.077	3.178	957,012	3.1368	1.73%
2008-07-08	0	9.830	9.800	9.870	9.780	9.830	434,000	4,255,035	9.8042	3.087	3.077	3.099	3.071	3.087	1,382,173	3.0785	-0.61%
2008-07-07	0	9.890	9.840	9.890	9.740	9.900	295,500	2,902,720	9.8231	3.105	3.090	3.105	3.058	3.109	941,088	3.0844	0.92%
2008-07-04	0	9.800	9.800	9.870	9.780	9.850	361,000	3,538,855	9.8029	3.077	3.077	3.099	3.071	3.093	1,149,688	3.0781	0.00%
2008-07-03	0	9.800	9.530	9.850	9.520	9.940	772,163	7,581,538	9.8186	3.077	2.992	3.093	2.989	3.121	2,459,131	3.0830	-3.73%
2008-07-02	0	10.18	9.900	10.18	9.840	10.28	4,095,489	41,355,823	10.098	3.197	3.109	3.197	3.090	3.228	13,043,030	3.1707	-1.17%
2008-06-30	0	10.30	10.30	10.36	10.26	10.46	487,000	5,022,530	10.313	3.234	3.234	3.253	3.222	3.284	1,550,964	3.2383	-1.72%
2008-06-27	0	10.48	10.40	10.50	10.06	10.60	748,000	7,711,090	10.309	3.291	3.266	3.297	3.159	3.328	2,382,179	3.2370	-0.38%
2008-06-26	0	10.52	10.52	10.54	10.30	10.54	999,500	10,476,270	10.482	3.303	3.303	3.310	3.234	3.310	3,183,139	3.2912	2.14%
2008-06-25	0	10.30	10.30	10.36	10.10	10.40	493,500	5,052,500	10.238	3.234	3.234	3.253	3.171	3.266	1,571,665	3.2147	1.98%
2008-06-24	0	10.10	10.10	10.12	10.00	10.30	350,500	3,539,220	10.098	3.171	3.171	3.178	3.140	3.234	1,116,248	3.1706	-0.98%
2008-06-23	0	10.20	10.16	10.20	10.06	10.38	388,000	3,933,740	10.139	3.203	3.190	3.203	3.159	3.259	1,235,676	3.1835	-0.97%
2008-06-20	0	10.30	10.28	10.30	9.900	10.30	738,710	7,499,127	10.152	3.234	3.228	3.234	3.109	3.234	2,352,593	3.1876	4.89%
2008-06-19	0	9.820	9.780	9.860	9.640	9.880	301,500	2,946,385	9.7724	3.083	3.071	3.096	3.027	3.102	960,196	3.0685	1.66%
2008-06-18	0	9.660	9.640	9.700	9.500	9.740	202,000	1,956,065	9.6835	3.033	3.027	3.046	2.983	3.058	643,316	3.0406	1.68%
2008-06-17	0	9.500	9.500	9.650	9.500	9.800	626,500	5,986,890	9.5561	2.983	2.983	3.030	2.983	3.077	1,995,234	3.0006	-2.06%
2008-06-16	0	9.700	9.650	9.700	9.580	9.800	644,000	6,255,460	9.7134	3.046	3.030	3.046	3.008	3.077	2,050,967	3.0500	1.89%
2008-06-13	0	9.520	9.520	9.580	9.010	9.670	741,000	6,964,675	9.3990	2.989	2.989	3.008	2.829	3.036	2,359,886	2.9513	5.78%
2008-06-12	0	9.000	8.990	9.000	8.950	9.200	2,472,500	22,328,025	9.0305	2.826	2.823	2.826	2.810	2.889	7,874,247	2.8356	-4.56%
2008-06-11	0	9.430	9.430	9.470	9.310	9.680	1,003,000	9,427,545	9.3993	2.961	2.961	2.974	2.923	3.040	3,194,285	2.9514	-2.28%
2008-06-10	0	9.650	9.610	9.690	9.640	10.00	932,003	9,066,465	9.7279	3.030	3.018	3.043	3.027	3.140	2,968,179	3.0546	-5.21%
2008-06-06	0	10.18	10.16	10.24	10.08	10.38	591,000	6,024,820	10.194	3.197	3.190	3.215	3.165	3.259	1,882,176	3.2010	-0.78%
2008-06-05	0	10.26	10.26	10.28	10.20	10.68	421,500	4,342,560	10.303	3.222	3.222	3.228	3.203	3.354	1,342,364	3.2350	-1.54%
2008-06-04	0	10.42	10.40	10.42	10.34	10.64	306,500	3,226,090	10.526	3.272	3.266	3.272	3.247	3.341	976,120	3.3050	0.77%
2008-06-03	0	10.34	10.34	10.44	10.26	10.60	765,539	7,939,424	10.371	3.247	3.247	3.278	3.222	3.328	2,438,036	3.2565	-2.08%
2008-06-02	0	10.56	10.54	10.56	10.50	10.80	927,400	9,861,364	10.633	3.316	3.310	3.316	3.297	3.391	2,953,519	3.3389	1.54%
2008-05-30	0	10.40	10.36	10.40	10.40	11.60	2,449,000	26,801,730	10.944	3.266	3.253	3.266	3.266	3.642	7,799,406	3.4364	-6.64%
2008-05-29	0	11.14	11.10	11.14	10.96	11.36	252,500	2,809,550	11.127	3.498	3.485	3.498	3.441	3.567	804,145	3.4938	-1.07%
2008-05-28	0	11.26	11.20	11.26	10.82	11.40	507,000	5,615,060	11.075	3.536	3.517	3.536	3.397	3.580	1,614,659	3.4776	0.72%
2008-05-27	0	11.18	11.18	11.22	10.90	11.44	1,356,500	15,237,990	11.233	3.511	3.511	3.523	3.423	3.592	4,320,087	3.5272	1.45%
2008-05-26	0	11.02	11.02	11.06	10.06	11.06	1,446,000	15,503,850	10.722	3.460	3.460	3.473	3.159	3.473	4,605,121	3.3667	7.20%
2008-05-23	0	10.28	10.28	10.32	10.20	10.76	1,335,000	13,796,300	10.334	3.228	3.228	3.240	3.203	3.379	4,251,616	3.2450	-3.75%
2008-05-22	0	10.68	10.64	10.70	10.56	10.90	713,000	7,605,831	10.667	3.354	3.341	3.360	3.316	3.423	2,270,713	3.3495	-1.48%
2008-05-21	0	10.84	10.84	10.90	10.60	11.12	395,500	4,303,390	10.881	3.404	3.404	3.423	3.328	3.492	1,259,561	3.4166	-0.91%
2008-05-20	0	10.94	10.80	10.94	10.74	11.00	741,500	8,052,670	10.860	3.435	3.391	3.435	3.372	3.454	2,361,478	3.4100	-0.55%
2008-05-19	0	11.00	10.98	11.00	10.60	11.18	1,110,700	12,083,490	10.879	3.454	3.448	3.454	3.328	3.511	3,537,281	3.4160	3.77%
2008-05-16	0	10.60	10.58	10.60	10.52	11.30	3,417,505	36,541,992	10.693	3.328	3.322	3.328	3.303	3.548	10,883,834	3.3575	-5.86%
2008-05-15	0	11.26	11.22	11.26	10.90	11.90	5,517,000	62,283,320	11.289	3.536	3.523	3.536	3.423	3.737	17,570,160	3.5448	-13.38%
2008-05-14	0	13.00	13.02	13.04	11.96	13.02	2,419,500	30,512,070	12.611	4.082	4.088	4.095	3.755	4.088	7,705,456	3.9598	5.69%
2008-05-13	0	12.30	12.30	12.40	11.62	12.50	2,274,945	27,327,082	12.012	3.862	3.862	3.894	3.649	3.925	7,245,088	3.7718	1.15%
2008-05-09	0	12.16	12.10	12.20	11.90	12.54	793,000	9,654,190	12.174	3.818	3.799	3.831	3.737	3.938	2,525,492	3.8227	-3.03%
2008-05-08	0	12.54	12.54	12.56	12.40	13.20	1,300,000	16,377,190	12.598	3.938	3.938	3.944	3.894	4.145	4,140,150	3.9557	-4.71%
2008-05-07	0	13.16	12.98	13.00	12.70	13.60	3,333,500	43,497,570	13.049	4.132	4.076	4.082	3.988	4.270	10,616,300	4.0972	3.30%
2008-05-06	0	12.74	12.72	12.74	12.32	12.86	1,249,500	15,871,620	12.702	4.000	3.994	4.000	3.868	4.038	3,979,321	3.9885	3.41%
2008-05-05	0	12.32	12.20	12.40	11.82	12.48	1,092,000	13,344,100	12.220	3.868	3.831	3.894	3.711	3.919	3,477,726	3.8370	4.41%
2008-05-02	0	11.80	11.78	11.82	11.50	12.12	976,920	11,494,533	11.766	3.705	3.699	3.711	3.611	3.806	3,111,227	3.6945	0.68%
2008-04-30	0	11.72	11.74	11.82	11.10	12.30	3,285,532	38,653,318	11.765	3.680	3.686	3.711	3.485	3.862	10,463,535	3.6941	2.63%
2008-04-29	0	11.42	11.40	11.42	10.30	11.50	3,335,000	37,397,330	11.214	3.586	3.580	3.586	3.234	3.611	10,621,077	3.5210	11.96%
2008-04-28	0	10.20	10.18	10.22	9.300	10.22	1,115,000	10,829,380	9.7124	3.203	3.197	3.209	2.920	3.209	3,550,975	3.0497	10.75%
2008-04-25	0	9.210	9.180	9.220	9.000	9.210	463,500	4,242,295	9.1527	2.892	2.883	2.895	2.826	2.892	1,476,123	2.8739	1.88%
2008-04-24	0	9.040	9.040	9.080	8.960	9.190	873,500	7,925,115	9.0728	2.839	2.839	2.851	2.813	2.886	2,781,862	2.8489	-0.44%
2008-04-23	0	9.080	9.080	9.150	9.000	9.310	349,000	3,201,295	9.1728	2.851	2.851	2.873	2.826	2.923	1,111,471	2.8802	-4.12%
2008-04-22	0	9.470	9.400	9.470	9.310	9.470	113,500	1,064,225	9.3764	2.974	2.952	2.974	2.923	2.974	361,467	2.9442	0.96%
2008-04-21	0	9.380	9.380	9.430	9.360	9.780	315,500	3,028,875	9.6002	2.945	2.945	2.961	2.939	3.071	1,004,783	3.0145	1.26%
2008-04-18	0	9.710	9.710	9.780	9.670	9.800	300,500	2,925,680	9.7360	2.909	2.909	2.930	2.897	2.936	1,003,116	2.9166	1.15%
2008-04-17	0	9.600	9.580	9.600	9.530	9.870	562,500	5,432,985	9.6586	2.876	2.870	2.876	2.855	2.957	1,877,712	2.8934	0.63%
2008-04-16	0	9.540	9.500	9.600	9.400	9.900	495,000	4,788,350	9.6734	2.858	2.846	2.876	2.816	2.966	1,652,387	2.8978	-1.95%
2008-04-15	0	9.730	9.770	9.780	9.710	10.16	713,234	7,001,983	9.8172	2.915	2.927	2.930	2.909	3.044	2,380,886	2.9409	-1.62%
2008-04-14	0	9.890	9.830	10.06	9.840	10.50	714,000	7,166,395	10.037	2.963	2.945	3.014	2.948	3.145	2,383,443	3.0067	-5.81%
2008-04-11	0	10.50	10.50	10.52	10.28	10.70	736,500	7,708,280	10.466	3.145	3.145	3.151	3.080	3.205	2,458,551	3.1353	5.11%
2008-04-10	0	9.990	9.940	10.00	9.820	10.02	283,500	2,824,400	9.9626	2.993	2.978	2.996	2.942	3.002	946,367	2.9845	1.32%
2008-04-09	0	9.860	9.800	9.860	9.710	10.32	1,851,518	18,805,267	10.157	2.954	2.936	2.954	2.909	3.092	6,180,655	3.0426	-4.46%
2008-04-08	0	10.32	10.34	10.40	10.26	11.00	1,069,500	11,154,430	10.430	3.092	3.098	3.115	3.074	3.295	3,570,157	3.1244	0.00%
2008-04-07	0	10.32	10.30	10.38	9.960	10.66	675,500	6,932,070	10.262	3.092	3.086	3.110	2.984	3.193	2,254,924	3.0742	0.00%
2008-04-03	0	10.32	10.30	10.40	9.920	10.46	474,500	4,851,855	10.225	3.092	3.086	3.115	2.972	3.133	1,583,955	3.0631	1.98%
2008-04-02	0	10.12	10.00	10.12	10.00	10.40	834,587	8,515,559	10.203	3.032	2.996	3.032	2.996	3.115	2,785,981	3.0566	2.33%
2008-04-01	0	9.890	9.890	10.10	9.710	10.78	978,291	9,960,600	10.182	2.963	2.963	3.026	2.909	3.229	3,265,687	3.0501	-5.27%
2008-03-31	0	10.44	10.44	10.48	9.640	10.60	476,000	4,893,210	10.280	3.127	3.127	3.139	2.888	3.175	1,588,962	3.0795	8.86%
2008-03-28	0	9.590	9.570	9.660	9.570	10.08	287,000	2,799,440	9.7541	2.873	2.867	2.894	2.867	3.020	958,051	2.9220	-1.64%
2008-03-27	0	9.750	9.660	9.750	9.590	9.990	211,500	2,055,600	9.7191	2.921	2.894	2.921	2.873	2.993	706,020	2.9115	-2.01%
2008-03-26	0	9.950	9.900	9.950	9.720	10.30	754,000	7,573,015	10.044	2.981	2.966	2.981	2.912	3.086	2,516,969	3.0088	-1.09%
2008-03-25	0	10.06	10.04	10.10	9.900	12.00	1,117,000	11,483,310	10.281	3.014	3.008	3.026	2.966	3.595	3,728,720	3.0797	11.78%
2008-03-20	0	9.000	8.990	9.000	8.450	9.000	210,500	1,856,495	8.8195	2.696	2.693	2.696	2.531	2.696	702,682	2.6420	0.90%
2008-03-19	0	8.920	8.900	8.920	8.750	9.200	588,000	5,230,030	8.8946	2.672	2.666	2.672	2.621	2.756	1,962,835	2.6645	5.06%
2008-03-18	0	8.490	8.340	8.800	7.910	8.800	1,006,000	8,278,165	8.2288	2.543	2.498	2.636	2.370	2.636	3,358,184	2.4651	-0.35%
2008-03-17	0	8.520	8.450	8.550	8.480	9.500	800,000	7,016,610	8.7708	2.552	2.531	2.561	2.540	2.846	2,670,524	2.6274	-11.89%
2008-03-14	0	9.670	9.640	9.700	9.550	10.26	494,000	4,890,260	9.8993	2.897	2.888	2.906	2.861	3.074	1,649,049	2.9655	-5.57%
2008-03-13	0	10.24	10.16	10.22	10.14	10.94	192,500	1,991,280	10.344	3.068	3.044	3.062	3.038	3.277	642,595	3.0988	-5.36%
2008-03-12	0	10.82	10.70	10.80	10.50	10.98	400,500	4,295,420	10.725	3.241	3.205	3.235	3.145	3.289	1,336,931	3.2129	0.93%
2008-03-11	0	10.72	10.50	10.72	10.60	10.88	93,500	1,005,950	10.759	3.211	3.145	3.211	3.175	3.259	312,118	3.2230	0.19%
2008-03-10	0	10.70	10.64	10.80	10.50	10.80	230,500	2,432,460	10.553	3.205	3.187	3.235	3.145	3.235	769,445	3.1613	-2.37%
2008-03-07	0	10.96	10.84	10.96	10.76	11.20	187,500	2,044,020	10.901	3.283	3.247	3.283	3.223	3.355	625,904	3.2657	-2.14%
2008-03-06	0	11.20	11.10	11.22	11.10	11.36	899,500	10,065,730	11.190	3.355	3.325	3.361	3.325	3.403	3,002,671	3.3523	0.72%
2008-03-05	0	11.12	11.12	11.18	11.00	11.84	480,500	5,381,780	11.200	3.331	3.331	3.349	3.295	3.547	1,603,984	3.3553	-4.79%
2008-03-04	0	11.68	11.60	11.68	11.60	12.28	284,000	3,341,020	11.764	3.499	3.475	3.499	3.475	3.679	948,036	3.5241	-1.68%
2008-03-03	0	11.88	11.78	11.80	11.70	12.00	74,500	880,740	11.822	3.559	3.529	3.535	3.505	3.595	248,693	3.5415	1.37%
2008-02-29	0	11.72	11.64	11.72	11.70	11.86	74,131	869,793	11.733	3.511	3.487	3.511	3.505	3.553	247,461	3.5149	-1.01%
2008-02-28	0	11.84	11.84	11.96	11.70	12.10	276,000	3,253,586	11.788	3.547	3.547	3.583	3.505	3.625	921,331	3.5314	2.07%
2008-02-27	0	11.60	11.60	11.64	11.42	11.70	221,000	2,554,260	11.558	3.475	3.475	3.487	3.421	3.505	737,732	3.4623	-0.68%
2008-02-26	0	11.68	11.60	11.68	11.60	11.82	85,500	1,001,330	11.712	3.499	3.475	3.499	3.475	3.541	285,412	3.5084	1.04%
2008-02-25	0	11.56	11.46	11.50	11.44	11.70	397,500	4,601,700	11.577	3.463	3.433	3.445	3.427	3.505	1,326,917	3.4680	2.12%
2008-02-22	0	11.32	11.32	11.48	11.28	11.50	106,500	1,210,160	11.363	3.391	3.391	3.439	3.379	3.445	355,514	3.4040	-1.22%
2008-02-21	0	11.46	11.46	11.60	11.42	11.70	108,000	1,258,450	11.652	3.433	3.433	3.475	3.421	3.505	360,521	3.4906	0.35%
2008-02-20	0	11.42	11.40	11.42	11.40	11.80	451,001	5,237,402	11.613	3.421	3.415	3.421	3.415	3.535	1,505,511	3.4788	-2.23%
2008-02-19	0	11.68	11.60	11.68	11.00	11.74	6,061,158	69,409,141	11.452	3.499	3.475	3.499	3.295	3.517	20,233,087	3.4305	2.46%
2008-02-18	0	11.40	11.30	11.40	11.22	12.20	6,798,500	78,684,880	11.574	3.415	3.385	3.415	3.361	3.655	22,694,449	3.4671	-6.56%
2008-02-15	0	12.20	12.18	12.20	11.80	12.64	2,370,000	28,679,870	12.101	3.655	3.649	3.655	3.535	3.787	7,911,428	3.6251	-3.94%
2008-02-14	0	12.70	12.60	12.70	12.24	12.82	2,033,000	25,714,110	12.648	3.804	3.775	3.804	3.667	3.840	6,786,470	3.7890	1.60%
2008-02-13	0	12.50	12.50	12.60	12.30	12.60	232,500	2,896,770	12.459	3.745	3.745	3.775	3.685	3.775	776,121	3.7324	0.81%
2008-02-12	0	12.40	12.30	12.40	12.26	12.44	275,000	3,396,090	12.349	3.715	3.685	3.715	3.673	3.727	917,993	3.6995	0.00%
2008-02-11	0	12.40	12.30	12.40	12.20	12.70	150,075	1,854,363	12.356	3.715	3.685	3.715	3.655	3.804	500,974	3.7015	-1.74%
2008-02-06	0	12.62	12.68	12.76	12.40	12.70	708,000	8,899,880	12.571	3.781	3.799	3.822	3.715	3.804	2,363,414	3.7657	-1.41%
2008-02-05	0	12.80	12.80	12.88	12.70	12.92	1,440,500	18,434,580	12.797	3.834	3.834	3.858	3.804	3.870	4,808,613	3.8337	-1.84%
2008-02-04	0	13.04	13.04	13.10	13.00	13.80	634,007	8,418,646	13.279	3.906	3.906	3.924	3.894	4.134	2,116,414	3.9778	0.93%
2008-02-01	0	12.92	12.92	13.00	12.66	13.02	885,500	11,383,590	12.856	3.870	3.870	3.894	3.793	3.900	2,955,937	3.8511	-0.62%
2008-01-31	0	13.00	12.96	13.00	12.50	13.06	534,500	6,830,210	12.779	3.894	3.882	3.894	3.745	3.912	1,784,244	3.8281	-0.61%
2008-01-30	0	13.08	13.00	13.10	12.80	13.30	633,500	8,297,680	13.098	3.918	3.894	3.924	3.834	3.984	2,114,721	3.9238	-0.76%
2008-01-29	0	13.18	13.06	13.20	13.00	13.50	600,500	7,920,090	13.189	3.948	3.912	3.954	3.894	4.044	2,004,562	3.9510	-0.15%
2008-01-28	0	13.20	13.20	13.22	12.92	13.70	222,000	2,927,100	13.185	3.954	3.954	3.960	3.870	4.104	741,070	3.9498	-5.71%
2008-01-25	0	14.00	13.74	14.00	13.30	14.30	272,500	3,725,740	13.672	4.194	4.116	4.194	3.984	4.284	909,647	4.0958	5.58%
2008-01-24	0	13.26	13.24	13.26	12.80	13.60	893,500	11,909,440	13.329	3.972	3.966	3.972	3.834	4.074	2,982,642	3.9929	0.45%
2008-01-23	0	13.20	13.00	13.20	12.78	13.50	288,700	3,756,540	13.012	3.954	3.894	3.954	3.828	4.044	963,725	3.8979	0.61%
2008-01-22	0	13.12	13.20	13.26	12.16	13.50	2,668,000	34,654,500	12.989	3.930	3.954	3.972	3.643	4.044	8,906,199	3.8911	-3.39%
2008-01-21	0	13.58	13.50	13.58	13.36	13.80	550,000	7,428,320	13.506	4.068	4.044	4.068	4.002	4.134	1,835,985	4.0460	0.00%
2008-01-18	0	13.58	13.40	13.58	12.50	13.90	2,226,500	29,558,440	13.276	4.068	4.014	4.068	3.745	4.164	7,432,403	3.9770	5.27%
2008-01-17	0	12.90	12.84	13.00	12.70	13.36	3,124,500	40,625,800	13.002	3.864	3.846	3.894	3.804	4.002	10,430,067	3.8951	0.78%
2008-01-16	0	12.80	12.90	12.98	12.68	14.40	2,243,600	30,271,970	13.493	3.834	3.864	3.888	3.799	4.314	7,489,485	4.0419	-12.33%
2008-01-15	0	14.60	14.50	14.64	14.38	15.00	991,000	14,508,960	14.641	4.374	4.344	4.386	4.308	4.493	3,308,112	4.3859	-1.22%
2008-01-14	0	14.78	14.80	14.90	14.78	15.28	690,000	10,277,610	14.895	4.428	4.434	4.464	4.428	4.577	2,303,327	4.4621	-4.03%
2008-01-11	0	15.40	15.24	15.44	15.14	15.80	545,000	8,372,560	15.363	4.613	4.565	4.625	4.535	4.733	1,819,295	4.6021	-0.90%
2008-01-10	0	15.54	15.38	15.40	14.88	15.74	2,099,800	32,302,874	15.384	4.655	4.607	4.613	4.458	4.715	7,009,459	4.6085	2.78%
2008-01-09	0	15.12	15.00	15.12	14.92	15.30	1,077,200	16,251,240	15.087	4.529	4.493	4.529	4.470	4.583	3,595,861	4.5194	-1.05%
2008-01-08	0	15.28	15.24	15.28	15.18	15.68	652,500	10,008,673	15.339	4.577	4.565	4.577	4.547	4.697	2,178,146	4.5950	-2.30%
2008-01-07	0	15.64	15.62	15.64	15.54	16.00	709,000	11,143,890	15.718	4.685	4.679	4.685	4.655	4.793	2,366,752	4.7085	-4.28%
2008-01-04	0	16.34	16.30	16.46	16.30	16.84	835,500	13,745,390	16.452	4.895	4.883	4.931	4.883	5.045	2,789,029	4.9284	-2.62%
2008-01-03	0	16.78	16.74	16.80	16.74	17.32	692,965	11,781,946	17.002	5.027	5.015	5.033	5.015	5.188	2,313,225	5.0933	-3.23%
2008-01-02	0	17.34	17.32	17.34	16.46	17.40	1,221,950	20,634,910	16.887	5.194	5.188	5.194	4.931	5.212	4,079,059	5.0587	4.58%
2007-12-31	0	16.58	16.50	16.60	16.10	16.74	544,210	9,003,068	16.543	4.967	4.943	4.973	4.823	5.015	1,816,658	4.9558	2.60%
2007-12-28	0	16.16	16.18	16.20	15.70	16.30	1,063,500	17,162,880	16.138	4.841	4.847	4.853	4.703	4.883	3,550,128	4.8344	1.13%
2007-12-27	0	15.98	15.84	15.98	15.42	16.48	2,250,000	36,182,090	16.081	4.787	4.745	4.787	4.619	4.937	7,510,850	4.8173	1.65%
2007-12-24	0	15.72	15.72	15.78	15.00	15.80	573,000	8,866,220	15.473	4.709	4.709	4.727	4.493	4.733	1,912,763	4.6353	4.24%
2007-12-21	0	15.08	15.04	15.10	14.58	15.14	486,500	7,302,960	15.011	4.517	4.505	4.523	4.368	4.535	1,624,013	4.4969	2.03%
2007-12-20	0	14.78	14.70	14.90	14.50	15.00	365,000	5,379,850	14.739	4.428	4.404	4.464	4.344	4.493	1,218,427	4.4154	0.27%
2007-12-19	0	14.74	14.60	14.74	14.32	14.88	426,900	6,227,165	14.587	4.416	4.374	4.416	4.290	4.458	1,425,059	4.3698	0.41%
2007-12-18	0	14.68	14.60	14.66	13.76	14.80	1,327,000	18,909,010	14.249	4.398	4.374	4.392	4.122	4.434	4,429,732	4.2687	2.80%
2007-12-17	0	14.28	14.26	14.28	14.22	14.90	972,800	14,364,352	14.766	4.278	4.272	4.278	4.260	4.464	3,247,358	4.4234	-6.79%
2007-12-14	0	15.32	15.30	15.40	14.72	15.70	1,434,500	21,729,130	15.148	4.589	4.583	4.613	4.410	4.703	4,788,584	4.5377	-2.67%
2007-12-13	0	15.74	15.72	15.76	15.50	16.30	2,124,000	33,511,084	15.777	4.715	4.709	4.721	4.643	4.883	7,090,242	4.7264	0.25%
2007-12-12	0	15.70	15.64	15.70	14.58	15.88	2,234,000	33,855,400	15.155	4.703	4.685	4.703	4.368	4.757	7,457,439	4.5398	4.39%
2007-12-11	0	15.04	15.04	15.06	14.30	15.30	3,123,000	46,593,840	14.920	4.505	4.505	4.511	4.284	4.583	10,425,059	4.4694	6.36%
2007-12-10	0	14.14	14.06	14.14	13.78	14.16	1,101,500	15,387,610	13.970	4.236	4.212	4.236	4.128	4.242	3,676,978	4.1849	2.61%
2007-12-07	0	13.78	13.78	13.80	13.40	14.14	2,927,500	40,303,640	13.767	4.128	4.128	4.134	4.014	4.236	9,772,450	4.1242	0.58%
2007-12-06	0	13.70	13.64	13.74	13.50	14.14	1,940,636	26,637,964	13.726	4.104	4.086	4.116	4.044	4.236	6,478,145	4.1120	-1.44%
2007-12-05	0	13.90	13.88	13.90	13.78	14.20	847,000	11,813,520	13.948	4.164	4.158	4.164	4.128	4.254	2,827,418	4.1782	-1.28%
2007-12-04	0	14.08	14.04	14.08	14.02	14.60	2,194,213	31,363,058	14.294	4.218	4.206	4.218	4.200	4.374	7,324,624	4.2819	-3.56%
2007-12-03	0	14.60	14.52	14.60	14.50	14.96	867,241	12,812,695	14.774	4.374	4.350	4.374	4.344	4.482	2,894,985	4.4258	-2.01%
2007-11-30	0	14.90	14.90	14.96	14.40	15.10	1,388,565	20,528,807	14.784	4.464	4.464	4.482	4.314	4.523	4,635,246	4.4288	1.09%
2007-11-29	0	14.74	14.66	14.74	14.14	15.36	2,154,500	31,687,800	14.708	4.416	4.392	4.416	4.236	4.601	7,192,056	4.4059	-0.41%
2007-11-28	0	14.80	14.80	14.90	14.50	15.20	1,645,500	24,583,830	14.940	4.434	4.434	4.464	4.344	4.553	5,492,935	4.4755	2.35%
2007-11-27	0	14.46	14.44	14.50	14.22	14.60	1,181,000	17,030,830	14.421	4.332	4.326	4.344	4.260	4.374	3,942,362	4.3200	-1.77%
2007-11-26	0	14.72	14.70	14.74	14.40	14.98	1,366,500	19,836,220	14.516	4.410	4.404	4.416	4.314	4.488	4,561,589	4.3485	3.52%
2007-11-23	0	14.22	14.20	14.30	13.40	14.46	1,361,500	19,035,540	13.981	4.260	4.254	4.284	4.014	4.332	4,544,899	4.1883	1.57%
2007-11-22	0	14.00	13.96	14.00	13.80	14.80	1,773,000	25,227,380	14.229	4.194	4.182	4.194	4.134	4.434	5,918,550	4.2624	-6.29%
2007-11-21	0	14.94	14.94	14.96	14.80	15.66	2,349,619	35,468,443	15.095	4.476	4.476	4.482	4.434	4.691	7,843,393	4.5221	-5.80%
2007-11-20	0	15.86	15.90	15.92	15.20	16.14	3,691,000	57,654,320	15.620	4.751	4.763	4.769	4.553	4.835	12,321,132	4.6793	-1.73%
2007-11-19	0	16.14	16.14	16.20	14.80	16.60	4,383,000	70,580,200	16.103	4.835	4.835	4.853	4.434	4.973	14,631,135	4.8240	2.15%
2007-11-16	0	15.80	15.76	15.80	15.70	18.00	7,368,887	123,307,935	16.734	4.733	4.721	4.733	4.703	5.392	24,598,490	5.0128	-3.89%
2007-11-15	0	16.44	16.44	16.48	14.70	17.08	9,218,500	146,670,620	15.911	4.925	4.925	4.937	4.404	5.117	30,772,785	4.7662	17.09%
2007-11-14	0	14.04	14.00	14.04	13.50	14.30	2,596,650	36,265,305	13.966	4.206	4.194	4.206	4.044	4.284	8,668,021	4.1838	8.00%
2007-11-13	0	13.00	12.82	13.00	12.10	13.10	4,935,320	61,982,216	12.559	3.894	3.840	3.894	3.625	3.924	16,474,865	3.7622	-1.37%
2007-11-12	0	13.18	13.16	13.18	13.12	15.00	8,852,800	122,317,450	13.817	3.948	3.942	3.948	3.930	4.493	29,552,022	4.1391	-13.29%
2007-11-09	0	15.20	15.08	15.18	14.70	15.50	5,039,500	76,129,280	15.107	4.553	4.517	4.547	4.404	4.643	16,822,634	4.5254	-0.78%
2007-11-08	0	15.32	15.20	15.32	14.18	15.40	2,451,000	36,151,750	14.750	4.589	4.553	4.589	4.248	4.613	8,181,819	4.4185	2.82%
2007-11-07	0	14.90	14.80	15.00	13.80	15.18	9,219,288	131,061,324	14.216	4.464	4.434	4.493	4.134	4.547	30,775,416	4.2586	1.50%
2007-11-06	0	14.68	14.68	14.76	13.80	16.06	13,325,850	196,630,171	14.756	4.398	4.398	4.422	4.134	4.811	44,483,758	4.4203	-6.38%
2007-11-05	0	15.68	15.64	15.68	15.20	16.70	12,556,603	199,568,958	15.894	4.697	4.685	4.697	4.553	5.003	41,915,892	4.7612	-5.08%
2007-11-02	0	16.52	16.46	16.48	14.30	19.00	67,131,473	1,099,899,627	16.384	4.949	4.931	4.937	4.284	5.692	224,095,288	4.9082

---

Webb-site Database - Powered By Linux Group

Back to top

---