Performance

Performance

Growth of Hypothetical $10,000

Performance chart data not available for display.
View full chart

Distributions

Record Date Ex-Date Payable Date
View full table

Premium/Discount

  1y 3y 5y 10y Incept.
9.32 -1.50 3.59 3.99 3.55
Market Price (%) 9.19 -1.45 3.67 4.06 3.56
Benchmark (%) 9.87 -1.10 4.21 4.65 4.08
After Tax Pre-Liq. (%) 7.13 -3.12 1.93 2.28 1.71
After Tax Post-Liq. (%) 6.19 -1.46 2.43 2.71 2.24
  YTD 1m 3m 6m 1y 3y 5y 10y Incept.
9.32 2.41 5.50 4.25 9.32 -4.43 19.26 47.84 79.35
Market Price (%) 9.19 2.94 5.88 4.79 9.19 -4.29 19.74 48.85 79.66
Benchmark (%) 9.87 2.48 5.64 4.49 9.87 -3.26 22.92 57.49 95.50
After Tax Pre-Liq. (%) 7.13 2.04 4.74 3.01 7.13 -9.08 10.01 25.23 32.95
After Tax Post-Liq. (%) 6.19 1.54 3.47 2.86 6.19 -4.32 12.73 30.67 44.90
  2019 2020 2021 2022 2023
Total Return (%) 15.62 7.94 7.09 -18.37 9.32
Market Price (%) 15.92 7.91 7.14 -18.18 9.19
Benchmark (%) 16.92 8.68 7.58 -18.15 9.87
The performance quoted represents past performance and does not guarantee future results. Investment return and principal value of an investment will fluctuate so that an investor's shares, when sold or redeemed, may be worth more or less than the original cost. Current performance may be lower or higher than the performance quoted.

Key Facts

Key Facts

Net Assets of Fund as of Mar 28, 2024 $14,844,378,248
Fund Inception Mar 26, 2007
Exchange NASDAQ
Asset Class Equity
Benchmark Index ICE Exchange-Listed Preferred & Hybrid Securities Index
Bloomberg Index Ticker PHGY
Shares Outstanding as of Mar 28, 2024 461,750,000
Distribution Frequency Monthly
Premium/Discount as of Mar 28, 2024 0.25
CUSIP 464288687
Closing Price as of Mar 28, 2024 32.23
30 Day Avg. Volume as of Mar 28, 2024 4,384,995.00
30 Day Median Bid/Ask Spread as of Mar 28, 2024 0.03%
Daily Volume as of Mar 28, 2024 5,350,018.00

Portfolio Characteristics

Portfolio Characteristics

Number of Holdings as of Mar 28, 2024 447
Equity Beta (3y) as of Feb 29, 2024 0.56
30 Day SEC Yield as of Feb 29, 2024 6.54%
12m Trailing Yield as of Feb 29, 2024 6.39%
Standard Deviation (3y) as of Feb 29, 2024 13.22%
P/E Ratio as of Mar 28, 2024 0.00
P/B Ratio as of Mar 28, 2024 0.00
Unsubsidized 30-Day SEC Yield as of Feb 29, 2024 6.54%
This information must be preceded or accompanied by a current prospectus. For standardized performance, please see the Performance section above.

Sustainability Characteristics

Sustainability Characteristics

Sustainability Characteristics provide investors with specific non-traditional metrics. Alongside other metrics and information, these enable investors to evaluate funds on certain environmental, social and governance characteristics. Sustainability Characteristics do not provide an indication of current or future performance nor do they represent the potential risk and reward profile of a fund. They are provided for transparency and for information purposes only. Sustainability Characteristics should not be considered solely or in isolation, but instead are one type of information that investors may wish to consider when assessing a fund. Learn more


This fund does not seek to follow a sustainable, impact or ESG investment strategy. The metrics do not change the fund’s investment objective or constrain the fund’s investable universe, and there is no indication that a sustainable, impact or ESG investment strategy will be adopted by the fund. For more information regarding the fund's investment strategy, please see the fund's prospectus.


Review the MSCI methodologies behind Sustainability Characteristics using the links below.

MSCI ESG Fund Rating (AAA-CCC) as of Mar 21, 2024 BBB
MSCI ESG % Coverage as of Mar 21, 2024 83.28%
MSCI ESG Quality Score (0-10) as of Mar 21, 2024 5.4
MSCI ESG Quality Score - Peer Percentile as of Mar 21, 2024 8.02%
Fund Lipper Global Classification as of Mar 21, 2024 Mixed Asset USD Flex - US
Funds in Peer Group as of Mar 21, 2024 162
MSCI Weighted Average Carbon Intensity (Tons CO2E/$M SALES) as of Mar 21, 2024 150.37
MSCI Weighted Average Carbon Intensity % Coverage as of Mar 21, 2024 82.38%
MSCI Implied Temperature Rise (0-3.0+ °C) as of Mar 21, 2024 > 2.0° - 2.5° C
MSCI Implied Temperature Rise % Coverage as of Mar 21, 2024 79.83%

What is the Implied Temperature Rise (ITR) metric? Learn what the metric means, how it is calculated, and about the assumptions and limitations for this forward-looking climate-related metric.

To address climate change, many of the world's major countries have signed the Paris Agreement. The temperature goal of the Paris Agreement is to limit global warming to well below 2°C above pre-industrial levels, and ideally 1.5 °C, which will help us avoid the most severe impacts of climate change.


What is the ITR metric?

The ITR metric is used to provide an indication of alignment to the temperature goal of the Paris Agreement for a company or a portfolio. ITR employs open source 1.55° C decarbonization pathways derived from the Network of Central Banks and Supervisors for Greening the Financial System (NGFS). These pathways can be regional and sector specific and set a net zero target of 2050, in line with GFANZ (Glasgow Financial Alliance for Net Zero) industry standards. We make use of this feature for all GHG scopes. This enhanced ITR model was implemented by MSCI on February 19, 2024.


How is the ITR metric calculated?

The ITR metric is calculated by looking at the current emissions intensity of companies within the fund's portfolio as well as the potential for those companies to reduce its emissions over time. If emissions in the global economy followed the same trend as the emissions of companies within the fund's portfolio, global temperatures would ultimately rise within this band.


Note, only corporate issuers are covered within the calculation. A summary explanation of MSCI’s methodology and assumptions for its ITR metric can be found here.


Because the ITR metric is calculated in part by considering the potential for a company within the fund’s portfolio to reduce its emissions over time, it is forward-looking and prone to limitations. As a result, BlackRock publishes MSCI’s ITR metric for its funds in temperature range bands. The bands help to underscore the underlying uncertainty in the calculations and the variability of the metric.

Thermometer-style chart of yellow to red temperature bands showing an investment’s position relative to the Paris Agreement temperature goals. Metric data source MSCI

What are the key assumptions and limitations of the ITR metric?

This forward-looking metric is calculated based on a model, which is dependent upon multiple assumptions. Also, there are limitations with the data inputs to the model. Importantly, an ITR metric may vary meaningfully across data providers for a variety of reasons due to methodological choices (e.g., differences in time horizons, the scope(s) of emissions included and portfolio aggregation calculations).

There is not a universally accepted way to calculate an ITR. There is not a universally agreed upon set of inputs for the calculation. At present, availability of input data varies across asset classes and markets. To the extent that data becomes more readily available and more accurate over time, we expect that ITR metric methodologies will evolve and may result in different outputs. Funds may change bands as methodologies evolve. Where data is not available, and / or if data changes, the estimation methods vary, particularly those related to a company’s future emissions.


The ITR metric estimates a fund’s alignment with the Paris Agreement temperature goal based on a credibility assessment of stated decarbonization targets. However, there is no guarantee that these estimates will be reached. The ITR metric is not a real time estimate and may change over time, therefore it is prone to variance and may not always reflect a current estimate.


The ITR metric is not an indication or estimate of a fund’s performance or risk. Investors should not rely on this metric when making an investment decision and instead should refer to a fund’s prospectus and governing documents. This estimate and the associated information is not intended as a recommendation to invest in any fund, nor is it intended to indicate any correlation between a fund’s ITR metric and its future investment performance.

All data is from MSCI ESG Fund Ratings as of Mar 21, 2024, based on holdings as of Feb 29, 2024. As such, the fund’s sustainable characteristics may differ from MSCI ESG Fund Ratings from time to time.

To be included in MSCI ESG Fund Ratings, 65% (or 50% for bond funds and money market funds) of the fund’s gross weight must come from securities with ESG coverage by MSCI ESG Research (certain cash positions and other asset types deemed not relevant for ESG analysis by MSCI are removed prior to calculating a fund’s gross weight; the absolute values of short positions are included but treated as uncovered), the fund’s holdings date must be less than one year old, and the fund must have at least ten securities.

Business Involvement

Business Involvement

Business Involvement metrics can help investors gain a more comprehensive view of specific activities in which a fund may be exposed through its investments.


Business Involvement metrics are not indicative of a fund’s investment objective, and, unless otherwise stated in fund documentation and included within a fund’s investment objective, do not change a fund’s investment objective or constrain the fund’s investable universe. For more information regarding a fund's investment strategy, please see the fund's prospectus.


Review the MSCI methodology behind the Business Involvement metrics, using links below.

MSCI - Controversial Weapons as of Mar 27, 2024 0.00%
MSCI - UN Global Compact Violators as of Mar 27, 2024 0.00%
MSCI - Nuclear Weapons as of Mar 27, 2024 0.00%
MSCI - Thermal Coal as of Mar 27, 2024 0.00%
MSCI - Civilian Firearms as of Mar 27, 2024 0.00%
MSCI - Oil Sands as of Mar 27, 2024 0.00%
MSCI - Tobacco as of Mar 27, 2024 0.00%

Business Involvement Coverage as of Mar 27, 2024 91.63%
Percentage of Fund not covered as of Mar 27, 2024 8.37%
BlackRock business involvement exposures as shown above for Thermal Coal and Oil Sands are calculated and reported for companies that generate more than 5% of revenue from thermal coal or oil sands as defined by MSCI ESG Research. For the exposure to companies that generate any revenue from thermal coal or oil sands (at a 0% revenue threshold), as defined by MSCI ESG Research, it is as follows: Thermal Coal 0.00% and for Oil Sands 0.00%.

Business Involvement metrics are calculated by BlackRock using data from MSCI ESG Research which provides a profile of each company’s specific business involvement. BlackRock leverages this data to provide a summed up view across holdings and translates it to a fund's market value exposure to the listed Business Involvement areas above.


Business Involvement metrics are designed only to identify companies where MSCI has conducted research and identified as having involvement in the covered activity. As a result, it is possible there is additional involvement in these covered activities where MSCI does not have coverage. This information should not be used to produce comprehensive lists of companies without involvement. Business Involvement metrics are only displayed if at least 1% of the fund’s gross weight includes securities covered by MSCI ESG Research.

Fees

Fees

as of current prospectus
Management Fee 0.46%
Acquired Fund Fees and Expenses 0.00%
Other Expenses 0.00%
Expense Ratio 0.46%

The amounts shown above are as of the current prospectus, but may not include extraordinary expenses incurred by the Fund over the past fiscal year. Amounts are rounded to the nearest basis point, which in some cases may be "0.00".

Ratings

Holdings

Holdings

Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Shares CUSIP ISIN SEDOL Price Location Exchange Currency FX Rate Accrual Date
Holdings are subject to change.



The values shown for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Holdings data shown reflects the investment book of record, which may differ from the accounting book of record used for the purposes of determining the Net Assets of the Fund. Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The calculated values may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent date for which a price is available and may not necessarily be as of the date shown above.

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.

Exposure Breakdowns

Exposure Breakdowns

as of Mar 28, 2024

% of Market Value

Type Fund
as of Mar 28, 2024

% of Market Value

Type Fund
Credit quality ratings on underlying securities of the fund are received from S&P, Moody’s and Fitch and converted to the equivalent S&P major rating category. This breakdown is provided by BlackRock and takes the median rating of the three agencies when all three agencies rate a security, the lower of the two ratings if only two agencies rate a security, and one rating if that is all that is provided. Unrated securities do not necessarily indicate low quality. Below investment-grade is represented by a rating of BB and below. Ratings and portfolio credit quality may change over time.
Allocations are subject to change.

Literature

Literature

 

How to Buy iShares ETFs

How to Buy iShares ETFs

There are many ways to access iShares ETFs. Learn how you can add them to your portfolio.

 The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights. THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM. For standardized performance, click here. Holdings subject to change. Past distributions not indicative of future distributions. The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV. The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
28-Mar-2024 iShares Preferred and Income Securities ETF Inception Date Mar 26, 2007 Fund Holdings as of Mar 28, 2024 Number of Securities (excluding cash and derivatives) 447.00 Shares Outstanding 461,750,000.00 Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Shares Price Location Exchange Currency FX Rate Accrual Date XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 406927713.23 2.75688 406927713.23 406927713 1 United States -- USD 1 -- WFC WELLS FARGO & COMPANY SERIES L Financial Institutions Equity 339743832.45 2.30172 339743832.45 278627 1219.35 United States New York Stock Exchange Inc. USD 1 Apr 17, 2008 ALB ALBEMARLE CORP Industrial Equity 260251950 1.76317 260251950 4411050 59 United States Non-Nms Quotation Service (Nnqs) USD 1 Mar 06, 2024 C CITIGROUP CAPITAL XIII Financial Institutions Equity 254652480.25 1.72524 254652480.25 8641075 29.47 United States New York Stock Exchange Inc. USD 1 Oct 05, 2010 BAC BANK OF AMERICA CORP Financial Institutions Equity 186517100.04 1.26363 186517100.04 156246 1193.74 United States New York Stock Exchange Inc. USD 1 Jan 29, 2008 APO APOLLO GLOBAL MANAGEMENT INC Financial Institutions Equity 175964343.75 1.19214 175964343.75 2760225 63.75 United States -- USD 1 Aug 11, 2023 NEEXU NEXTERA ENERGY CORPORATE UNITS I Utility Equity 149647465.02 1.01384 149647465.02 3844014 38.93 United States Non-Nms Quotation Service (Nnqs) USD 1 Sep 19, 2022 JPM JPMORGAN CHASE & CO Financial Institutions Equity 145788599.26 0.9877 145788599.26 5789857 25.18 United States -- USD 1 Jan 24, 2019 T AT&T INC Industrial Equity 135366000.58 0.91709 135366000.58 6731278 20.11 United States -- USD 1 Feb 18, 2020 JPM JPMORGAN CHASE & CO Financial Institutions Equity 132557886.54 0.89806 132557886.54 5298077 25.02 United States New York Stock Exchange Inc. USD 1 Sep 21, 2018 JPM JPMORGAN CHASE AND CO DS REPSTG T Financial Institutions Equity 125871701.76 0.85276 125871701.76 6243636 20.16 United States New York Stock Exchange Inc. USD 1 Jul 29, 2021 JPM JPMORGAN CHASE NON-CUMULATIVE PREF Financial Institutions Equity 125806616.1 0.85232 125806616.1 5776245 21.78 United States New York Stock Exchange Inc. USD 1 May 20, 2021 WFC WELLS FARGO & COMPANY Financial Institutions Equity 121921102.8 0.826 121921102.8 5618484 21.7 United States -- USD 1 Jan 27, 2020 T AT&T INC Industrial Equity 119352693 0.8086 119352693 5078838 23.5 United States -- USD 1 Oct 27, 2017 GS GOLDMAN SACHS GROUP INC Financial Institutions Equity 118875035.94 0.80536 118875035.94 5184258 22.93 United States New York Stock Exchange Inc. USD 1 May 24, 2006 COF CAPITAL ONE FINANCIAL CORPORATION Financial Institutions Equity 118195987.8 0.80076 118195987.8 5776930 20.46 United States -- USD 1 Sep 11, 2019 JPM JPMORGAN CHASE DRC Financial Institutions Equity 99978298.41 0.67734 99978298.41 4669701 21.41 United States New York Stock Exchange Inc. USD 1 Mar 17, 2021 MS MORGAN STANLEY Financial Institutions Equity 99679802.46 0.67532 99679802.46 3788666 26.31 United States -- USD 1 Aug 02, 2022 MS MORGAN STANLEY Financial Institutions Equity 99248832.44 0.6724 99248832.44 4927946 20.14 United States -- USD 1 Oct 25, 2021 ALL ALLSTATE CORPORATION (THE) Financial Institutions Equity 99103589.64 0.67141 99103589.64 4416381 22.44 United States -- USD 1 Aug 08, 2019 T AT&T INC Industrial Equity 98599041.6 0.668 98599041.6 4616060 21.36 United States -- USD 1 Dec 12, 2019 DUK DUKE ENERGY CORP Utility Equity 95430560.4 0.64653 95430560.4 3840264 24.85 United States New York Stock Exchange Inc. USD 1 Mar 29, 2019 MS MORGAN STANLEY Financial Institutions Equity 94623043.2 0.64106 94623043.2 4168416 22.7 United States New York Stock Exchange Inc. USD 1 Jul 06, 2006 MS MORGAN STANLEY Financial Institutions Equity 93671691.33 0.63461 93671691.33 3748367 24.99 United States New York Stock Exchange Inc. USD 1 Jan 31, 2017 COF CAPITAL ONE FINANCIAL CORPORATION Financial Institutions Equity 93414772.08 0.63287 93414772.08 4800348 19.46 United States -- USD 1 Jan 31, 2020 MS MORGAN STANLEY DS REPRESENTING F Financial Institutions Equity 93301943.4 0.63211 93301943.4 3747066 24.9 United States New York Stock Exchange Inc. USD 1 Sep 18, 2014 SO SOUTHERN COMPANY (THE) Utility Equity 89154369.37 0.60401 89154369.37 3877963 22.99 United States -- USD 1 Jan 09, 2020 MS MORGAN STANLEY Financial Institutions Equity 82448774.5 0.55858 82448774.5 3265298 25.25 United States New York Stock Exchange Inc. USD 1 Sep 30, 2013 MET METLIFE INC Financial Institutions Equity 81797857.5 0.55417 81797857.5 3840275 21.3 United States -- USD 1 Jan 15, 2020 USB US BANCORP Financial Institutions Equity 81779886.75 0.55405 81779886.75 3888725 21.03 United States New York Stock Exchange Inc. USD 1 Mar 27, 2006 MS MORGAN STANLEY DS Financial Institutions Equity 80212998.56 0.54343 80212998.56 3188116 25.16 United States New York Stock Exchange Inc. USD 1 Dec 10, 2013 ATH ATHENE HOLDING DS REPRESENTING P Financial Institutions Equity 78934325.19 0.53477 78934325.19 3312393 23.83 United States New York Stock Exchange Inc. USD 1 Jun 10, 2019 T AT&T INC Industrial Equity 77911032.22 0.52784 77911032.22 3189154 24.43 United States -- USD 1 Aug 01, 2018 ET ENERGY TRANSFER FIXED TO FLOATIN Industrial Equity 77729721.3 0.52661 77729721.3 3072321 25.3 United States New York Stock Exchange Inc. USD 1 Feb 15, 2021 AEGON AEGON FUNDING CORPORATION II Financial Institutions Equity 77101188.23 0.52235 77101188.23 3557969 21.67 Netherlands -- USD 1 Oct 22, 2019 TFC TRUIST FINANCIAL DRC CORP Financial Institutions Equity 75939228.6 0.51448 75939228.6 3565222 21.3 United States New York Stock Exchange Inc. USD 1 Aug 03, 2020 MET METLIFE INC Financial Institutions Equity 74254395.14 0.50306 74254395.14 3091357 24.02 United States -- USD 1 Jun 04, 2018 SCHW CHARLES SCHWAB CORPORATION (THE) Financial Institutions Equity 73672911.84 0.49912 73672911.84 2916584 25.26 United States -- USD 1 Mar 07, 2016 F FORD MOTOR COMPANY Industrial Equity 72144751.85 0.48877 72144751.85 3089711 23.35 United States -- USD 1 Dec 11, 2019 SRE SEMPRA ENERGY Utility Equity 70180205.76 0.47546 70180205.76 2931504 23.94 United States -- USD 1 Jun 26, 2019 WFC WELLS FARGO & COMPANY Financial Institutions Equity 69755245 0.47258 69755245 3244430 21.5 United States -- USD 1 Oct 28, 2020 RGA REINSURANCE GROUP OF AMERICA INCOR Financial Institutions Equity 69598999.62 0.47152 69598999.62 2688258 25.89 United States -- USD 1 Sep 23, 2022 F FORD MOTOR COMPANY Industrial Equity 69564582.15 0.47129 69564582.15 2880521 24.15 United States -- USD 1 May 28, 2019 GS GOLDMAN SACHS GROUP DS REPRESENTIN Financial Institutions Equity 69364361.25 0.46993 69364361.25 2723375 25.47 United States New York Stock Exchange Inc. USD 1 Apr 28, 2014 EQH EQUITABLE HLDNGS DRC REPRESENTING Financial Institutions Equity 68896259.85 0.46676 68896259.85 3017795 22.83 United States New York Stock Exchange Inc. USD 1 Nov 27, 2019 BAC BANK OF AMERICA CORP Financial Institutions Equity 68082911.84 0.46125 68082911.84 2710307 25.12 United States New York Stock Exchange Inc. USD 1 May 16, 2018 NLY ANNALY CAPITAL MANAGEMENT INC Financial Institutions Equity 67717099.98 0.45877 67717099.98 2696818 25.11 United States -- USD 1 Jul 31, 2017 WFC WELLS FARGO & COMPANY Financial Institutions Equity 67520805.18 0.45744 67520805.18 3464382 19.49 United States -- USD 1 Jul 27, 2021 GS GOLDMAN SACHS GROUP INC Financial Institutions Equity 66702276.08 0.4519 66702276.08 2916584 22.87 United States New York Stock Exchange Inc. USD 1 Apr 25, 2005 BAC BANK AMER DS REPRESENTING NON CU Financial Institutions Equity 66423720.35 0.45001 66423720.35 2773433 23.95 United States New York Stock Exchange Inc. USD 1 Jun 25, 2019 NEE NEXTERA ENERGY CAPITAL HOLDINGS IN Utility Equity 65616517.12 0.44454 65616517.12 2663008 24.64 United States -- USD 1 Mar 15, 2019 JPM JPMORGAN CHASE & CO Financial Institutions Equity 62393700.32 0.42271 62393700.32 2777992 22.46 United States -- USD 1 Nov 07, 2019 ALL ALLSTATE DEP REPSTG TH NON CUM PE Financial Institutions Equity 62041167.3 0.42032 62041167.3 2310658 26.85 United States Non-Nms Quotation Service (Nnqs) USD 1 May 15, 2023 QRTEA QURATE RETAIL .0 CUMULATIVE REDEEM Industrial Equity 61645093.4 0.41764 61645093.4 1239845 49.72 United States NASDAQ USD 1 Sep 17, 2020 APO APOLLO GLOBAL MANAGEMENT INC Financial Institutions Equity 60947624.1 0.41291 60947624.1 2304258 26.45 United States -- USD 1 Aug 23, 2023 CMS CMS ENERGY CORPORATION Utility Equity 59888930.77 0.40574 59888930.77 2417801 24.77 United States -- USD 1 Feb 20, 2019 WFC WELLS FARGO & COMPANY Financial Institutions Equity 58932402.2 0.39926 58932402.2 2903074 20.3 United States New York Stock Exchange Inc. USD 1 Feb 01, 2021 SO SOUTHERN COMPANY (THE) Utility Equity 58928250.34 0.39923 58928250.34 2925931 20.14 United States -- USD 1 Sep 18, 2020 BAC BANK OF AMERICA CORPORATION DEPOSI Financial Institutions Equity 58476157.88 0.39617 58476157.88 2608214 22.42 United States New York Stock Exchange Inc. USD 1 Sep 17, 2019 ATH ATHENE HOLDING LTD Financial Institutions Equity 58139858.26 0.39389 58139858.26 2338691 24.86 United States New York Stock Exchange Inc. USD 1 Jun 11, 2020 F FORD MOTOR COMPANY Industrial Equity 57237793.56 0.38778 57237793.56 2304259 24.84 United States -- USD 1 Aug 15, 2022 ATH ATHENE HOLDING LTD Financial Institutions Equity 56129415.1 0.38027 56129415.1 2205478 25.45 United States -- USD 1 Mar 07, 2024 EIX SCE TRUST VII Utility Equity 56083365.86 0.37996 56083365.86 2106022 26.63 United States -- USD 1 Nov 22, 2023 USB US BANCORP Financial Institutions Equity 55589290.9 0.37661 55589290.9 2949034 18.85 United States -- USD 1 Feb 02, 2021 MET METLIFE INC Financial Institutions Equity 55513384.85 0.3761 55513384.85 2325655 23.87 United States New York Stock Exchange Inc. USD 1 Jun 13, 2005 CHSINC CHS CUMULATIVE REDEEMABLE PREF CLA Industrial Equity 55397395.76 0.37531 55397395.76 2066296 26.81 United States NASDAQ USD 1 Sep 26, 2013 USB US BANCORP Financial Institutions Equity 55138822.92 0.37356 55138822.92 2235962 24.66 United States New York Stock Exchange Inc. USD 1 Aug 14, 2018 JXN JACKSON FINANCIAL INC Financial Institutions Equity 55125629.24 0.37347 55125629.24 2074732 26.57 United States -- USD 1 Mar 13, 2023 SYF SYNCHRONY FINANCIAL Financial Institutions Equity 54538422.25 0.36949 54538422.25 2893285 18.85 United States -- USD 1 Nov 14, 2019 PRU PRUDENTIAL FINANCIAL INC Financial Institutions Equity 54409966.88 0.36862 54409966.88 2172922 25.04 United States -- USD 1 Aug 13, 2018 WCC WESCO INTERNATIONAL DS REP1 CUM P Industrial Equity 54402528.81 0.36857 54402528.81 2067751 26.31 United States New York Stock Exchange Inc. USD 1 Jun 22, 2020 RBC RBC BEARINGS INC Industrial Equity 53919217.15 0.3653 53919217.15 441635 122.09 United States -- USD 1 Sep 24, 2021 KEY KEYCORP Financial Institutions Equity 53787433.61 0.3644 53787433.61 2347771 22.91 United States -- USD 1 Aug 24, 2022 C CITIGROUP DEPOSITORY SHARES INC Financial Institutions Equity 53644991.4 0.36344 53644991.4 2138955 25.08 United States New York Stock Exchange Inc. USD 1 Sep 19, 2013 BAC BANK OF AMERICA CORP Financial Institutions Equity 53250473.77 0.36077 53250473.77 2102269 25.33 United States -- USD 1 Oct 18, 2018 TFC TRUIST FINANCIAL PERPETUAL PREF SE Financial Institutions Equity 52401250.44 0.35501 52401250.44 2208228 23.73 United States New York Stock Exchange Inc. USD 1 May 27, 2020 LNC LINCOLN NATIONAL CORPORATION Financial Institutions Equity 51998095.23 0.35228 51998095.23 1886039 27.57 United States -- USD 1 Nov 22, 2022 BAC BANK OF AMERICA CORP Financial Institutions Equity 51550903.8 0.34925 51550903.8 2603581 19.8 United States New York Stock Exchange Inc. USD 1 Oct 26, 2021 CHSINC CHS INC Industrial Equity 51224160.6 0.34704 51224160.6 1993158 25.7 United States NASDAQ USD 1 Jan 21, 2015 ATH ATHENE HLDG LTD DEP SHR REPSTG I Financial Institutions Equity 50941236.64 0.34512 50941236.64 1951024 26.11 United States New York Stock Exchange Inc. USD 1 Dec 12, 2022 GTLS CHART INDS DEPOSITARY TH CONV SER Industrial Equity 49742395.43 0.337 49742395.43 774683 64.21 United States Non-Nms Quotation Service (Nnqs) USD 1 Dec 13, 2022 SCHW CHARLES SCHWAB CORPORATION (THE) Financial Institutions Equity 49311271 0.33408 49311271 2304265 21.4 United States New York Stock Exchange Inc. USD 1 Mar 30, 2021 ALL ALLSTATE CORPORATION (THE) Financial Institutions Equity 49267003.26 0.33378 49267003.26 1925997 25.58 United States New York Stock Exchange Inc. USD 1 Jan 10, 2013 AGNC AGNC INVESTMENT CORP Financial Institutions Equity 49153112.4 0.33301 49153112.4 2140815 22.96 United States -- USD 1 Feb 11, 2020 AXS AXIS CAPITAL HOLDINGS LTD Financial Institutions Equity 48822384.04 0.33077 48822384.04 2153612 22.67 United States -- USD 1 Nov 07, 2016 AQNCN ALGONQUIN POWER AND UTILITIES UNIT Utility Equity 47964731.84 0.32496 47964731.84 2237161 21.44 Canada Non-Nms Quotation Service (Nnqs) USD 1 Jun 23, 2021 SYF SYNCHRONY FINANCIAL Financial Institutions Equity 47964178 0.32495 47964178 1917800 25.01 United States -- USD 1 Feb 23, 2024 COF CAPITAL ONE FINANCIAL CORPORATION Financial Institutions Equity 47954582.08 0.32489 47954582.08 2623336 18.28 United States -- USD 1 May 04, 2021 CHSINC CHS RESET RATE CUMULATIVE REDEEMAB Industrial Equity 47640657.76 0.32276 47640657.76 1896523 25.12 United States NASDAQ USD 1 Sep 15, 2014 STT STATE STREET CORP Financial Institutions Equity 47621515.21 0.32263 47621515.21 1944529 24.49 United States -- USD 1 Apr 11, 2016 RF REGIONS FINANCIAL CORPORATION Financial Institutions Equity 47397838.8 0.32111 47397838.8 2008383 23.6 United States New York Stock Exchange Inc. USD 1 Apr 30, 2019 DUK DUKE ENERGY CORP Utility Equity 47302486.32 0.32047 47302486.32 1925997 24.56 United States -- USD 1 Sep 17, 2018 PSA PUBLIC STORAGE Financial Institutions Equity 47224200.3 0.31994 47224200.3 2207770 21.39 United States New York Stock Exchange Inc. USD 1 Jun 17, 2020 WFC WELLS FARGO & COMPANY Financial Institutions Equity 47214211.44 0.31987 47214211.44 1899204 24.86 United States -- USD 1 Apr 24, 2017 RF REGIONS FINANCIAL CORPORATION Financial Institutions Equity 47121658.92 0.31924 47121658.92 1920198 24.54 United States New York Stock Exchange Inc. USD 1 Apr 29, 2014 USB US BANCORP Financial Institutions Equity 46890619.6 0.31768 46890619.6 55528 844.45 United States New York Stock Exchange Inc. USD 1 Jun 07, 2010 KEY KEYCORP Financial Institutions Equity 46552024.26 0.31538 46552024.26 1944529 23.94 United States -- USD 1 Dec 12, 2016 BANC BANC OF CALIFORNIA INC Financial Institutions Equity 46353624.48 0.31404 46353624.48 2013624 23.02 United States -- USD 1 Sep 01, 2023 BHF BRIGHTHOUSE FINANCIAL INC Financial Institutions Equity 46210650.12 0.31307 46210650.12 2251981 20.52 United States -- USD 1 Nov 20, 2020 BAC BANK OF AMERICA CORP Financial Institutions Equity 44409313.91 0.30087 44409313.91 2152657 20.63 United States -- USD 1 Oct 29, 2020 FITB FIFTH THIRD BANCORP DEPOSITARY SHA Financial Institutions Equity 44201337.3 0.29946 44201337.3 1749855 25.26 United States NASDAQ USD 1 Dec 09, 2013 PSA PUBLIC STORAGE Financial Institutions Equity 43526208 0.29488 43526208 2352768 18.5 United States -- USD 1 Jun 16, 2021 TDS TELEPHONE AND DATA SYSTEMS INC Industrial Equity 43176773.64 0.29252 43176773.64 2700236 15.99 United States -- USD 1 Aug 16, 2021 BAC BANK OF AMERICA DEP REPRESENTING Financial Institutions Equity 42424059.18 0.28742 42424059.18 1704462 24.89 United States New York Stock Exchange Inc. USD 1 Jul 24, 2018 CHSINC CHS INC Industrial Equity 42376535 0.2871 42376535 1617425 26.2 United States Non-Nms Quotation Service (Nnqs) USD 1 Mar 11, 2014 SO SOUTHERN COMPANY (THE) Utility Equity 42274211.4 0.2864 42274211.4 1733260 24.39 United States -- USD 1 Nov 22, 2017 CLVT CLARIVATE PLC Industrial Equity 42198060.88 0.28589 42198060.88 1419854 29.72 Jersey -- USD 1 Jun 14, 2021 MS MORGAN STANLEY Financial Institutions Equity 42126507.28 0.2854 42126507.28 1806454 23.32 United States -- USD 1 Nov 25, 2019 ATH ATHENE HOLDING DS REPRESENTING A Financial Institutions Equity 41711870.2 0.28259 41711870.2 2243780 18.59 United States New York Stock Exchange Inc. USD 1 Dec 18, 2020 BPYPM BROOKFIELD PROPERTY PREFERRED PREF Industrial Equity 40891991.2 0.27704 40891991.2 2628020 15.56 United States NASDAQ USD 1 Jul 26, 2021 NLY ANNALY CAPITAL MANAGEMENT INC Financial Institutions Equity 40579942.13 0.27492 40579942.13 1634311 24.83 United States Non-Nms Quotation Service (Nnqs) USD 1 Jun 27, 2019 BHF BRIGHTHOUSE FINANCIAL INC Financial Institutions Equity 40538448.27 0.27464 40538448.27 1662093 24.39 United States -- USD 1 Mar 25, 2019 ACGL ARCH CAPITAL GROUP LTD. Financial Institutions Equity 40376886.73 0.27355 40376886.73 1951517 20.69 Bermuda -- USD 1 Jun 11, 2021 TPG TPG OPERATING GROUP II LP Financial Institutions Equity 40259638.4 0.27275 40259638.4 1534285 26.24 United States -- USD 1 Mar 04, 2024 BHF BRIGHTHOUSE FINANCIAL INC Financial Institutions Equity 39608408.7 0.26834 39608408.7 1581174 25.05 United States -- USD 1 May 21, 2020 PRU PRUDENTIAL FINANCIAL INC Financial Institutions Equity 39435048.12 0.26717 39435048.12 1944529 20.28 United States -- USD 1 Aug 21, 2020 EIX SCE TRUST VI Financial Institutions Equity 39183627 0.26546 39183627 1865887 21 United States -- USD 1 Jun 26, 2017 HBAN HUNTINGTON BANCSHARES DRC INC Financial Institutions Equity 39137974.62 0.26515 39137974.62 2016382 19.41 United States NASDAQ USD 1 Feb 09, 2021 ESGR ENSTAR GROUP LTD Financial Institutions Equity 39107684.25 0.26495 39107684.25 1561185 25.05 United States -- USD 1 Jun 27, 2018 RGA REINSURANCE GROUP OF AMERICA INCOR Financial Institutions Equity 39021300 0.26436 39021300 1560852 25 United States -- USD 1 Jun 08, 2016 NSUS NUSTAR LOGISTICS LP Industrial Equity 38830847.68 0.26307 38830847.68 1545814 25.12 United States New York Stock Exchange Inc. USD 1 Jan 22, 2013 NLY ANNALY CAPITAL MANAGEMENT INC Financial Institutions Equity 38796602.67 0.26284 38796602.67 1570077 24.71 United States -- USD 1 Jan 12, 2018 CFG CITIZENS FINANCIAL GROUP INC Financial Institutions Equity 38769615.94 0.26266 38769615.94 1783331 21.74 United States -- USD 1 Oct 28, 2019 RITM NEW RESIDENTIAL INVESTMENT CORP Financial Institutions Equity 38690620.24 0.26212 38690620.24 1721113 22.48 United States -- USD 1 Sep 17, 2021 KKR KKR GROUP FINANCE CO IX LLC Financial Institutions Equity 38494103.55 0.26079 38494103.55 1929529 19.95 United States -- USD 1 Mar 31, 2021 NSUS NUSTAR ENERGY LP Industrial Equity 38352232.74 0.25983 38352232.74 1518299 25.26 United States -- USD 1 Apr 28, 2017 DTE DTE ENERGY COMPANY Utility Equity 38273895 0.2593 38273895 1546420 24.75 United States -- USD 1 Nov 17, 2017 KEY KEYCORP Financial Institutions Equity 38188434.93 0.25872 38188434.93 1752567 21.79 United States New York Stock Exchange Inc. USD 1 Apr 29, 2019 AEL AMERICAN EQUITY INVESTMENT LIFE HO Financial Institutions Equity 38065693.45 0.25789 38065693.45 1571015 24.23 United States -- USD 1 Nov 21, 2019 USM UNITED STATES CELLULAR CORPORATION Industrial Equity 37642856.16 0.25503 37642856.16 1948388 19.32 United States -- USD 1 Aug 12, 2020 CG CARLYLE FINANCE LLC Financial Institutions Equity 37635394.81 0.25498 37635394.81 1929031 19.51 United States -- USD 1 May 11, 2021 USB US BANCORP Financial Institutions Equity 37169176.89 0.25182 37169176.89 1777579 20.91 United States -- USD 1 Feb 09, 2022 RNR RENAISSANCERE HOLDINGS LTD Financial Institutions Equity 37046369.67 0.25098 37046369.67 1957019 18.93 Bermuda -- USD 1 Jul 12, 2021 CHSINC CHS INC. (8% CUMULATIVE REDEEMABLE Industrial Equity 36735602.01 0.24888 36735602.01 1181589 31.09 United States NASDAQ USD 1 Jan 31, 2003 CTL QWEST CORP Industrial Equity 36707940.75 0.24869 36707940.75 3764917 9.75 United States -- USD 1 Aug 22, 2016 AGNC AGNC INVESTMENT CORP Financial Institutions Equity 36376289.94 0.24644 36376289.94 1511899 24.06 United States -- USD 1 Oct 03, 2019 ETR ENTERGY ARKANSAS LLC Utility Equity 36101141.14 0.24458 36101141.14 1595278 22.63 United States -- USD 1 Aug 16, 2016 NGL NGL ENERGY PARTNERS LP Industrial Equity 35753317.07 0.24222 35753317.07 1216513 29.39 United States -- USD 1 Jun 13, 2017 NYCB NEW YORK COMMUNITY BANCORP INT FXD Financial Institutions Equity 35407421.66 0.23988 35407421.66 2032573 17.42 United States New York Stock Exchange Inc. USD 1 Mar 17, 2017 BAC BANK OF AMERICA DRC CORP Financial Institutions Equity 35378233.92 0.23968 35378233.92 1819868 19.44 United States New York Stock Exchange Inc. USD 1 Jan 28, 2021 USM UNITED STATES CELLULAR CORPORATION Industrial Equity 35244989.7 0.23878 35244989.7 1947237 18.1 United States -- USD 1 May 17, 2021 KEY KEYCORP Financial Institutions Equity 35137741.38 0.23805 35137741.38 1652763 21.26 United States -- USD 1 Jul 30, 2018 USM UNITED STATES CELLULAR CORPORATION Industrial Equity 35067154.26 0.23758 35067154.26 1946013 18.02 United States -- USD 1 Dec 02, 2020 NTRS NORTHERN TRUST CORPORATION Financial Institutions Equity 34982168.37 0.237 34982168.37 1549941 22.57 United States -- USD 1 Nov 05, 2019 USB US BANCORP Financial Institutions Equity 34956006.12 0.23682 34956006.12 1981633 17.64 United States -- USD 1 Oct 27, 2020 FG F&G ANNUITIES & LIFE INC Financial Institutions Equity 34719002.64 0.23522 34719002.64 1327179 26.16 United States -- USD 1 Dec 06, 2023 HIG HARTFORD FINANCIAL SERVICES GROUP Financial Institutions Equity 34349915.74 0.23272 34349915.74 1355561 25.34 United States New York Stock Exchange Inc. USD 1 Nov 06, 2018 SNV SYNOVUS FINANCIAL CORP. Financial Institutions Equity 34065908.8 0.23079 34065908.8 1382545 24.64 United States -- USD 1 Jul 01, 2019 RITM NEW RESIDENTIAL INVESTMENT CORP Financial Institutions Equity 33832801.86 0.22921 33832801.86 1495703 22.62 United States -- USD 1 Feb 14, 2020 BHF BRIGHTHOUSE FINANCIAL INC Financial Institutions Equity 33692147.88 0.22826 33692147.88 1469989 22.92 United States -- USD 1 Sep 12, 2018 AQNCN ALGONQUIN POWER & UTILITIES CORP Utility Equity 33549150 0.22729 33549150 1341966 25 Canada -- USD 1 May 23, 2019 BTSGU BRIGHTSPRING HEALTH SERVICES UNITS Industrial Equity 32593696.52 0.22082 32593696.52 723019 45.08 United States NASDAQ USD 1 Jan 30, 2024 PSA PUBLIC STORAGE Financial Institutions Equity 31322953.2 0.21221 31322953.2 1694965 18.48 United States -- USD 1 Nov 19, 2021 FCNCA FIRST CITIZENS BANCSHARES INC. Financial Institutions Equity 31240382.9 0.21165 31240382.9 1367194 22.85 United States NASDAQ USD 1 Mar 12, 2020 AGNC AGNC INVESTMENT CORP Financial Institutions Equity 30677372.11 0.20784 30677372.11 1220747 25.13 United States -- USD 1 Aug 22, 2017 ACGL ARCH CAPITAL GROUP LTD. Financial Institutions Equity 30593761 0.20727 30593761 1294700 23.63 United States -- USD 1 Aug 17, 2017 HBAN HUNTINGTON BANCSHARES INC Financial Institutions Equity 30485623.16 0.20654 30485623.16 1246346 24.46 United States Non-Nms Quotation Service (Nnqs) USD 1 Mar 06, 2023 TDS TELEPHONE DATA SYS DRC INC Industrial Equity 30299407.98 0.20527 30299407.98 1644919 18.42 United States New York Stock Exchange Inc. USD 1 Mar 02, 2021 BAC BANK OF AMERICA CORP Financial Institutions Equity 30155074.3 0.2043 30155074.3 1364483 22.1 United States New York Stock Exchange Inc. USD 1 Jan 31, 2022 CFG CITIZENS FINANCIAL GROUP INC Financial Institutions Equity 30141099.3 0.2042 30141099.3 1188998 25.35 United States New York Stock Exchange Inc. USD 1 Jan 29, 2019 EIX SCE TRUST IV Utility Equity 30093270.2 0.20388 30093270.2 1280020 23.51 United States -- USD 1 Aug 24, 2015 CIM CHIMERA INVESTMENT CORP Financial Institutions Equity 29943735.4 0.20287 29943735.4 1214756 24.65 United States -- USD 1 Feb 27, 2017 PBI PITNEY BOWES INC Industrial Equity 29900500.6 0.20257 29900500.6 1603244 18.65 United States New York Stock Exchange Inc. USD 1 Mar 07, 2013 RLJ RLJ LODGING .95 CUMULATIVE CONVERT Financial Institutions Equity 29878534.7 0.20242 29878534.7 1220030 24.49 United States New York Stock Exchange Inc. USD 1 Jul 01, 2017 PRU PRUDENTIAL FINANCIAL INC Financial Institutions Equity 29865013.2 0.20233 29865013.2 1164328 25.65 United States -- USD 1 Aug 17, 2022 UNM UNUM GROUP Financial Institutions Equity 29483409.54 0.19975 29483409.54 1175106 25.09 United States -- USD 1 May 29, 2018 COF CAPITAL ONE FINL DS REPSTG TH PRF Financial Institutions Equity 29442883.75 0.19947 29442883.75 1636625 17.99 United States Non-Nms Quotation Service (Nnqs) USD 1 Jul 29, 2021 ATH ATHENE HLDG DRC LTD Financial Institutions Equity 29419481.52 0.19931 29419481.52 1355112 21.71 United States New York Stock Exchange Inc. USD 1 Sep 19, 2019 RF REGIONS FINL DRC CORP Financial Institutions Equity 29180937.84 0.1977 29180937.84 1539079 18.96 United States Non-Nms Quotation Service (Nnqs) USD 1 May 04, 2021 BNCN BROOKFIELD FINANCE INC Financial Institutions Equity 28638000 0.19402 28638000 1591000 18 Canada -- USD 1 Oct 16, 2020 PSA PUBLIC STORAGE Financial Institutions Equity 28630862.7 0.19397 28630862.7 1172435 24.42 United States -- USD 1 Aug 09, 2017 AEL AMERICAN EQUITY INVESTMENT LIFE HO Financial Institutions Equity 28538845.13 0.19335 28538845.13 1177831 24.23 United States New York Stock Exchange Inc. USD 1 Jun 17, 2020 AMG AFFILIATED MANAGERS GROUP INC. Financial Institutions Equity 28338564 0.19199 28338564 1195720 23.7 United States -- USD 1 Mar 27, 2019 DLR DIGITAL REALTY TRUST INC Financial Institutions Equity 28280548.32 0.1916 28280548.32 1290171 21.92 United States -- USD 1 Oct 10, 2019 WTFC WINTRUST FINANCIAL CORP Financial Institutions Equity 28196016.75 0.19102 28196016.75 1139233 24.75 United States NASDAQ USD 1 May 15, 2020 DBRG DIGITALBRIDGE GROUP .15 CUMULATIVE Financial Institutions Equity 28142377.2 0.19066 28142377.2 1208865 23.28 United States New York Stock Exchange Inc. USD 1 Jun 05, 2017 PSA PUBLIC STORAGE REPSTG TH BEN INT Financial Institutions Equity 28079425.3 0.19023 28079425.3 1232635 22.78 United States New York Stock Exchange Inc. USD 1 Sep 12, 2019 EIX SCE TRUST V Financial Institutions Equity 27786624.45 0.18825 27786624.45 1155369 24.05 United States New York Stock Exchange Inc. USD 1 Mar 08, 2016 VOYA VOYA FINANCIAL INC Financial Institutions Equity 27531934.65 0.18653 27531934.65 1164141 23.65 United States New York Stock Exchange Inc. USD 1 Jun 18, 2019 AHL ASPEN INSURANCE HOLDINGS 5.95% FIX Financial Institutions Equity 27376009.32 0.18547 27376009.32 1081201 25.32 United States New York Stock Exchange Inc. USD 1 May 02, 2013 PSA PUBLIC STORAGE Financial Institutions Equity 27323694.9 0.18511 27323694.9 1113435 24.54 United States -- USD 1 Mar 11, 2019 QVCN QVC INC Industrial Equity 27105736.92 0.18364 27105736.92 1937508 13.99 United States -- USD 1 Nov 26, 2019 EIX SCE TRUST III .75% FIXED FLOATING Utility Equity 26928041.5 0.18243 26928041.5 1059325 25.42 United States New York Stock Exchange Inc. USD 1 Mar 06, 2014 GL GLOBE LIFE INC Financial Institutions Equity 26926228 0.18242 26926228 1296400 20.77 United States -- USD 1 Jun 14, 2021 ALL ALLSTATE CORPORATION (THE) Financial Institutions Equity 26812670.46 0.18165 26812670.46 1182738 22.67 United States -- USD 1 Nov 08, 2019 WRB WR BERKLEY CORPORATION Financial Institutions Equity 26726835.52 0.18107 26726835.52 1179472 22.66 United States -- USD 1 Dec 16, 2019 ASB ASSOCIATED BANC-CORP Financial Institutions Equity 26458750.36 0.17925 26458750.36 1162511 22.76 United States -- USD 1 Feb 10, 2023 PSA PUBLIC STORAGE DS REPRESENTING TH Financial Institutions Equity 26314903.2 0.17828 26314903.2 1093720 24.06 United States New York Stock Exchange Inc. USD 1 Jun 02, 2017 CMS CMS ENERGY CORPORATION Utility Equity 26034271.92 0.17638 26034271.92 1075352 24.21 United States -- USD 1 Sep 26, 2018 SO GEORGIA POWER COMPANY Utility Equity 25775164.8 0.17462 25775164.8 1046070 24.64 United States -- USD 1 Sep 21, 2017 RITM NEW RESIDENTIAL INVESTMENT CORP Financial Institutions Equity 25639705.74 0.17371 25639705.74 1049947 24.42 United States -- USD 1 Aug 15, 2019 CTL QWEST CORP Industrial Equity 25608951.68 0.1735 25608951.68 2623868 9.76 United States -- USD 1 Apr 27, 2017 DBRG DIGITALBRIDGE GROUP INC Financial Institutions Equity 25468762.5 0.17255 25468762.5 1085625 23.46 United States New York Stock Exchange Inc. USD 1 Sep 22, 2017 NAVI NAVIENT PRCNT SENIOR NOTES EXP D Financial Institutions Equity 25193640 0.17068 25193640 1182800 21.3 United States NASDAQ USD 1 Dec 15, 2003 TCBI TEXAS CAP BANCSHARES DRC INC Financial Institutions Equity 25175629.29 0.17056 25175629.29 1235917 20.37 United States NASDAQ USD 1 Mar 03, 2021 AL AIR LEASE CORPORATION Financial Institutions Equity 25156871.4 0.17043 25156871.4 969810 25.94 United States Non-Nms Quotation Service (Nnqs) USD 1 Mar 05, 2019 RNR RENAISSANCERE HOLDINGS LTD Financial Institutions Equity 24381271.2 0.16518 24381271.2 987096 24.7 United States New York Stock Exchange Inc. USD 1 Jun 18, 2018 SR SPIRE INC Utility Equity 24152276.49 0.16363 24152276.49 978221 24.69 United States New York Stock Exchange Inc. USD 1 May 21, 2019 OZK BANK OZK Financial Institutions Equity 24083320.91 0.16316 24083320.91 1378553 17.47 United States -- USD 1 Nov 04, 2021 NRUC NATIONAL RURAL UTILITIES COOPERATI Utility Equity 23812513.6 0.16133 23812513.6 960182 24.8 United States -- USD 1 May 06, 2019 ETR ENTERGY LOUISIANA LLC Utility Equity 23761540.92 0.16098 23761540.92 1050466 22.62 United States -- USD 1 Aug 17, 2016 BHF BRIGHTHOUSE FINANCIAL INC Financial Institutions Equity 23525195.7 0.15938 23525195.7 1385465 16.98 United States -- USD 1 Nov 22, 2021 ETR ENTERGY MISSISSIPPI INC Utility Equity 23440683.9 0.15881 23440683.9 1010810 23.19 United States -- USD 1 Sep 15, 2016 UMH UMH PROPERTIES INC Financial Institutions Equity 23315044.74 0.15796 23315044.74 1030727 22.62 United States Non-Nms Quotation Service (Nnqs) USD 1 Jan 22, 2018 FITB FIFTH THIRD BANCORP Financial Institutions Equity 23261256.48 0.15759 23261256.48 988999 23.52 United States -- USD 1 Sep 17, 2019 BIP BIP BERMUDA HOLDINGS I LTD Financial Institutions Equity 23121473.76 0.15665 23121473.76 1180872 19.58 Canada -- USD 1 Jan 21, 2022 BEPUCN BROOKFIELD BRP HOLDINGS (CANADA) I Industrial Equity 23120748 0.15664 23120748 1360044 17 Canada -- USD 1 Apr 15, 2021 WRB WR BERKLEY CORPORATION Financial Institutions Equity 23055831.93 0.1562 23055831.93 1182957 19.49 United States -- USD 1 Feb 10, 2021 NSUS NUSTAR ENERGY LP Industrial Equity 22937845.86 0.1554 22937845.86 887001 25.86 United States -- USD 1 Nov 25, 2016 SF STIFEL FINANCIAL CORP Financial Institutions Equity 22862553.84 0.15489 22862553.84 1183362 19.32 United States -- USD 1 Jul 22, 2021 BC BRUNSWICK CORPORATION Industrial Equity 22851646.95 0.15482 22851646.95 900735 25.37 United States -- USD 1 Mar 04, 2019 MFA MFA FINANCIAL INC Financial Institutions Equity 22655250.86 0.15349 22655250.86 1021427 22.18 United States -- USD 1 Mar 02, 2020 MTB M AND T BANK PERPETUAL FIXED TO FL Financial Institutions Equity 22368987.42 0.15155 22368987.42 972142 23.01 United States New York Stock Exchange Inc. USD 1 Apr 05, 2022 SF STIFEL FINANCIAL CORP Financial Institutions Equity 22338112.05 0.15134 22338112.05 891741 25.05 United States New York Stock Exchange Inc. USD 1 May 19, 2020 KIM KIMCO RLTY DS REPRESENTING CLASS Financial Institutions Equity 22275288 0.15091 22275288 972720 22.9 United States New York Stock Exchange Inc. USD 1 Dec 20, 2017 DTE DTE ENERGY CO Utility Equity 22156505.32 0.15011 22156505.32 1088237 20.36 United States -- USD 1 Nov 24, 2021 RILY B. RILEY FINANCIAL INC Financial Institutions Equity 22060343.64 0.14946 22060343.64 1595108 13.83 United States -- USD 1 Aug 06, 2021 TVA TENN VALLEY AUTHORITY Agency Equity 21935563.44 0.14861 21935563.44 991662 22.12 United States New York Stock Exchange Inc. USD 1 Jun 09, 1998 AIZ ASSURANT INC Financial Institutions Equity 21807949.2 0.14775 21807949.2 956489 22.8 United States -- USD 1 Nov 19, 2020 HPP HUDSON PACIFIC PROPERTIES INC Financial Institutions Equity 21796669.06 0.14767 21796669.06 1577183 13.82 United States Non-Nms Quotation Service (Nnqs) USD 1 Nov 16, 2021 PSA PUBLIC STORAGE DEP SHS REPSTG TH Financial Institutions Equity 21722435.84 0.14717 21722435.84 1010816 21.49 United States New York Stock Exchange Inc. USD 1 Nov 15, 2019 AHL ASPEN INSURANCE HOLDINGS LTD Financial Institutions Equity 21641518.99 0.14662 21641518.99 1060339 20.41 United States -- USD 1 Sep 20, 2016 TWO TWO HARBORS INVESTMENT CORP Financial Institutions Equity 21603948.16 0.14636 21603948.16 950878 22.72 United States Non-Nms Quotation Service (Nnqs) USD 1 Jul 19, 2017 KREF KKR REAL ESTATE FINANCE TRUST INC Financial Institutions Equity 21470536.83 0.14546 21470536.83 1217841 17.63 United States -- USD 1 Apr 16, 2021 KMI EL PASO ENERGY CAPITAL TRUST I Industrial Equity 21420758.48 0.14512 21420758.48 446638 47.96 United States New York Stock Exchange Inc. USD 1 Mar 17, 1998 AGNC AGNC INVESTMENT CORP Financial Institutions Equity 21402395.4 0.145 21402395.4 871788 24.55 United States -- USD 1 Mar 06, 2019 ATCO ATLAS CORP Industrial Equity 21314626.4 0.1444 21314626.4 875344 24.35 United States -- USD 1 Feb 28, 2020 OAK OAKTREE CAPITAL GROUP LLC Financial Institutions Equity 21183900.66 0.14352 21183900.66 913887 23.18 United States -- USD 1 Aug 09, 2018 WAL WESTERN ALLIANCE BANCORP Financial Institutions Equity 21131622 0.14316 21131622 1173979 18 United States -- USD 1 Sep 22, 2021 AMG AFFILIATED MANAGERS GROUP INC. Financial Institutions Equity 20983084.8 0.14216 20983084.8 1092869 19.2 United States -- USD 1 Sep 23, 2020 SF STIFEL FINANCIAL CORP Financial Institutions Equity 20773687 0.14074 20773687 875050 23.74 United States -- USD 1 Oct 04, 2017 RILY B. RILEY FINANCIAL INC Financial Institutions Equity 20762575.2 0.14066 20762575.2 1259865 16.48 United States -- USD 1 Dec 03, 2021 TWO TWO HARBORS INVESTMENT CORP Financial Institutions Equity 20690446.5 0.14018 20690446.5 905490 22.85 United States -- USD 1 Nov 27, 2017 PNFP PINNACLE FINANCIAL PARTNERS INC Financial Institutions Equity 20562839.78 0.13931 20562839.78 870569 23.62 United States -- USD 1 Jun 03, 2020 EQH EQUITABLE HOLDINGS INC Financial Institutions Equity 20534290.62 0.13912 20534290.62 1109362 18.51 United States -- USD 1 Jan 08, 2021 RC READY CAPITAL CORP Financial Institutions Equity 20417178.11 0.13832 20417178.11 840559 24.29 United States -- USD 1 Feb 10, 2021 ABR ARBOR REALTY TRUST INC Financial Institutions Equity 20225173.06 0.13702 20225173.06 998281 20.26 United States -- USD 1 Oct 12, 2021 DDS DILLARDS CAP TR I CAP SECS 7.5% Industrial Equity 20127858.56 0.13636 20127858.56 782272 25.73 United States New York Stock Exchange Inc. USD 1 Aug 12, 1998 SPNT SIRIUSPOINT LTD Financial Institutions Equity 20108789.52 0.13623 20108789.52 794186 25.32 Bermuda -- USD 1 Jun 30, 2021 WRB WR BERKLEY CORPORATION Financial Institutions Equity 19931397.42 0.13503 19931397.42 990134 20.13 United States -- USD 1 Sep 21, 2020 DHC DIVERSIFIED HEALTHCARE .625% SENIO Financial Institutions Equity 19877334.24 0.13467 19877334.24 1388082 14.32 United States NASDAQ USD 1 Jul 20, 2012 CIM CHIMERA INVESTMENT CORP Financial Institutions Equity 19713845.5 0.13356 19713845.5 961651 20.5 United States -- USD 1 Sep 20, 2018 PSA PUBLIC STORAGE DEP SHS REPSTG PF Financial Institutions Equity 19691982.7 0.13341 19691982.7 1105670 17.81 United States New York Stock Exchange Inc. USD 1 Oct 06, 2020 FBRT FRANKLIN BSP REALTY TRUST CUMULA Financial Institutions Equity 19522290 0.13226 19522290 956975 20.4 United States New York Stock Exchange Inc. USD 1 Oct 19, 2021 PSA PUBLIC STORAGE Financial Institutions Equity 19453083.24 0.13179 19453083.24 898941 21.64 United States -- USD 1 Dec 20, 2019 FITB FIFTH THIRD BANCORP DEPOSITORY SH Financial Institutions Equity 19295348.16 0.13072 19295348.16 769352 25.08 United States NASDAQ USD 1 Aug 26, 2019 SNV SYNOVUS FINANCIAL CORP. Financial Institutions Equity 19164807.42 0.12984 19164807.42 769362 24.91 United States -- USD 1 Jun 21, 2018 CMS CMS ENERGY CORPORATION Utility Equity 19096406.96 0.12938 19096406.96 777541 24.56 United States -- USD 1 Mar 08, 2018 NSA NATIONAL STORAGE AFFILIATES REDEEM Financial Institutions Equity 18916380.24 0.12816 18916380.24 825322 22.92 United States Non-Nms Quotation Service (Nnqs) USD 1 Oct 11, 2017 KIM KIMCO REALTY CORPORATION Financial Institutions Equity 18805895.68 0.12741 18805895.68 821936 22.88 United States -- USD 1 Aug 16, 2017 BAC BANK OF AMERICA CORPORATION PFD 1 Financial Institutions Equity 18757626.88 0.12708 18757626.88 851072 22.04 United States New York Stock Exchange Inc. USD 1 Mar 20, 2007 SLM SLM CORP Financial Institutions Equity 18575954.85 0.12585 18575954.85 243939 76.15 United States NASDAQ USD 1 Jun 08, 2005 EIX SCE TRUST II CUM TRUST SECS P Utility Equity 18485451.9 0.12524 18485451.9 864210 21.39 United States Non-Nms Quotation Service (Nnqs) USD 1 Jan 29, 2013 DTE DTE ENERGY COMPANY Utility Equity 18429192.6 0.12486 18429192.6 894621 20.6 United States -- USD 1 Oct 01, 2020 PSA PUBLIC STORAGE DEPOSITARY SHS EACH Financial Institutions Equity 18428233.95 0.12485 18428233.95 975555 18.89 United States New York Stock Exchange Inc. USD 1 Jan 13, 2022 DLR DIGITAL REALTY TRUST INC Financial Institutions Equity 18261106.56 0.12372 18261106.56 774432 23.58 United States -- USD 1 Mar 13, 2019 CIM CHIMERA INVESTMENT CORP Financial Institutions Equity 18220490.46 0.12344 18220490.46 736479 24.74 United States -- USD 1 Jan 23, 2019 DBRG DIGITALBRIDGE GROUP .125 CUMULATIV Financial Institutions Equity 18157849.45 0.12302 18157849.45 775645 23.41 United States New York Stock Exchange Inc. USD 1 Oct 15, 2016 GS GOLDMAN SACHS GROUP INC Financial Institutions Equity 18144044.29 0.12292 18144044.29 777713 23.33 United States New York Stock Exchange Inc. USD 1 Oct 31, 2005 FCNCA FIRST CITIZENS BANCSHARES NON CU Financial Institutions Equity 18112935.77 0.12271 18112935.77 777713 23.29 United States NASDAQ USD 1 Jan 04, 2022 CMS CMS ENERGY CORPORATION Utility Equity 18071703.54 0.12243 18071703.54 888481 20.34 United States -- USD 1 Jul 01, 2021 VNO VORNADO REALTY TRUST Financial Institutions Equity 18030499.2 0.12215 18030499.2 1178464 15.3 United States -- USD 1 Dec 13, 2017 BIP BROOKFIELD INFRASTRUCTURE FINANCE Utility Equity 17900760.99 0.12128 17900760.99 972339 18.41 Canada -- USD 1 May 24, 2021 WRB WR BERKLEY CORPORATION Financial Institutions Equity 17883209.49 0.12116 17883209.49 710497 25.17 United States -- USD 1 Mar 26, 2018 TVA TENN VALLEY AUTH Agency Equity 17800986.56 0.1206 17800986.56 809872 21.98 United States New York Stock Exchange Inc. USD 1 May 06, 1999 TRIN TRINITY CAPITAL INC Financial Institutions Equity 17768757.6 0.12038 17768757.6 707355 25.12 United States -- USD 1 Jan 16, 2020 AFG AMERICAN FINANCIAL GROUP INC Financial Institutions Equity 17752837.5 0.12027 17752837.5 776250 22.87 United States -- USD 1 Dec 02, 2019 BC BRUNSWICK CORPORATION Industrial Equity 17676618 0.11976 17676618 710475 24.88 United States -- USD 1 Oct 03, 2018 AHL ASPEN INSURANCE HOLDINGS LTD Financial Institutions Equity 17637368.35 0.11949 17637368.35 862463 20.45 United States -- USD 1 Aug 13, 2019 PMT PENNYMAC MORTGAGE INVESTMENT TRUST Financial Institutions Equity 17578680 0.11909 17578680 923250 19.04 United States -- USD 1 Aug 24, 2021 PEB PEBBLEBROOK HOTEL TRUST Financial Institutions Equity 17538800.85 0.11882 17538800.85 850985 20.61 United States Non-Nms Quotation Service (Nnqs) USD 1 May 13, 2021 NSUS NUSTAR ENERGY LP Industrial Equity 17481185.64 0.11843 17481185.64 688778 25.38 United States -- USD 1 Nov 30, 2017 WAFD WASHINGTON FEDERAL INC Financial Institutions Equity 17432102.88 0.1181 17432102.88 1104696 15.78 United States NASDAQ USD 1 Feb 08, 2021 PSA PUBLIC STORAGE Financial Institutions Equity 17424610.21 0.11805 17424610.21 898639 19.39 United States -- USD 1 Aug 14, 2020 BEPUCN BROOKFIELD BRP HOLDINGS (CANADA) I Industrial Equity 17423434.94 0.11804 17423434.94 1009469 17.26 Canada -- USD 1 Dec 09, 2021 PRE PARTNERRE LTD Financial Institutions Equity 17342810.16 0.1175 17342810.16 803652 21.58 Bermuda -- USD 1 Mar 15, 2021 AFG AMERICAN FINANCIAL GROUP INC Financial Institutions Equity 17090531.65 0.11579 17090531.65 789401 21.65 United States -- USD 1 Sep 15, 2020 VNO VORNADO REALTY TRUST 5.4% CUM RED Financial Institutions Equity 16793259.48 0.11377 16793259.48 1117316 15.03 United States New York Stock Exchange Inc. USD 1 Jan 25, 2013 OAK OAKTREE CAPITAL GROUP LLC Financial Institutions Equity 16730956 0.11335 16730956 700040 23.9 United States -- USD 1 May 17, 2018 PMT PENNYMAC MORTGAGE INVESTMENT TRUST Financial Institutions Equity 16658113.5 0.11286 16658113.5 716478 23.25 United States -- USD 1 Jul 05, 2017 VNO VORNADO REALTY TRUST Financial Institutions Equity 16647807.28 0.11279 16647807.28 1103966 15.08 United States -- USD 1 Nov 24, 2020 TRTN TRITON INTERNATIONAL LTD Industrial Equity 16635134.44 0.1127 16635134.44 674033 24.68 Bermuda -- USD 1 Nov 07, 2019 TGP TEEKAY LNG PARTNERS LP Industrial Equity 16451344.35 0.11146 16451344.35 654129 25.15 Bermuda -- USD 1 Oct 23, 2017 LBRDP LIBERTY BROADBAND CUM REDEEMABLE P Industrial Equity 16428666.9 0.1113 16428666.9 705093 23.3 United States NASDAQ USD 1 Dec 21, 2020 MBIN MERCHANTS BANCORP Financial Institutions Equity 16421247.2 0.11125 16421247.2 767348 21.4 United States -- USD 1 Mar 23, 2021 HWC HANCOCK WHITNEY CORP Financial Institutions Equity 16405266.18 0.11114 16405266.18 666339 24.62 United States -- USD 1 Jun 02, 2020 ABR ARBOR REALTY TRUST INC Financial Institutions Equity 16213753.44 0.10985 16213753.44 828924 19.56 United States -- USD 1 Jun 02, 2021 DLR DIGITAL REALTY TRUST INC Financial Institutions Equity 16182715.5 0.10964 16182715.5 733910 22.05 United States Non-Nms Quotation Service (Nnqs) USD 1 Aug 07, 2017 SLG SL GREEN REALTY CORP Financial Institutions Equity 16045051.75 0.1087 16045051.75 705277 22.75 United States -- USD 1 Aug 10, 2012 RILY B. RILEY FINANCIAL INC Financial Institutions Equity 15993534.24 0.10835 15993534.24 1039216 15.39 United States -- USD 1 Jan 25, 2021 RILY B. RILEY FINANCIAL INC Financial Institutions Equity 15965837.72 0.10817 15965837.72 837662 19.06 United States -- USD 1 Mar 29, 2021 O REALTY INCOME CUMULATIVE REDEEMAB Financial Institutions Equity 15698307.24 0.10635 15698307.24 634788 24.73 United States New York Stock Exchange Inc. USD 1 Jan 23, 2024 HBAN HUNTINGTON BANCSHARES INC Financial Institutions Equity 15490933.96 0.10495 15490933.96 680621 22.76 United States NASDAQ USD 1 Jun 01, 2021 SF STIFEL FINANCIAL CORP Financial Institutions Equity 15447314.09 0.10465 15447314.09 622123 24.83 United States -- USD 1 Feb 28, 2019 NYMT NEW YORK MORTGAGE TRUST INC Financial Institutions Equity 15445946.8 0.10464 15445946.8 672440 22.97 United States -- USD 1 Oct 18, 2019 GNL GLOBAL NET LEASE CUMULATIVE REDE Financial Institutions Equity 15368867.72 0.10412 15368867.72 726317 21.16 United States New York Stock Exchange Inc. USD 1 Sep 12, 2023 AUB ATLANTIC UNION BANKSHARES CORP Financial Institutions Equity 15288442 0.10358 15288442 650572 23.5 United States -- USD 1 Jun 09, 2020 DHC DIVERSIFIED HEALTHCARE .25% SENIOR Financial Institutions Equity 15189427.2 0.10291 15189427.2 988895 15.36 United States NASDAQ USD 1 Feb 18, 2016 SIGI SELECTIVE INS GROUP DS REPSTG IN Financial Institutions Equity 15186505.78 0.10289 15186505.78 805223 18.86 United States NASDAQ USD 1 Dec 09, 2020 MFA MFA FINANCIAL INC Financial Institutions Equity 15161031.9 0.10271 15161031.9 732417 20.7 United States New York Stock Exchange Inc. USD 1 Apr 15, 2013 IVR INVESCO MORTGAGE CAPITAL INC Financial Institutions Equity 15140109.93 0.10257 15140109.93 684763 22.11 United States -- USD 1 Aug 16, 2017 AFG AMERICAN FINANCIAL GROUP INC Financial Institutions Equity 14884653.28 0.10084 14884653.28 599704 24.82 United States -- USD 1 May 29, 2020 BAC BANK OF AMERICA CORP PREF STOCK Financial Institutions Equity 14771797.26 0.10008 14771797.26 627519 23.54 United States -- USD 1 Nov 06, 2006 SPLP STEEL PARTNERS HOLDINGS LP Industrial Equity 14732780.1 0.09981 14732780.1 612335 24.06 United States New York Stock Exchange Inc. USD 1 Feb 10, 2017 BNCN BROOKFIELD FINANCE I UK PLC Financial Institutions Equity 14731615.58 0.0998 14731615.58 908798 16.21 United Kingdom -- USD 1 Nov 24, 2020 PEB PEBBLEBROOK HOTEL TRUST Financial Institutions Equity 14575264 0.09875 14575264 775280 18.8 United States -- USD 1 Jul 27, 2021 TGH TEXTAINER GROUP HOLDINGS LTD Industrial Equity 14575369.2 0.09875 14575369.2 580692 25.1 Bermuda -- USD 1 Aug 23, 2021 TGH TEXTAINER GROUP HOLDINGS LTD Industrial Equity 14567379.45 0.09869 14567379.45 580605 25.09 Bermuda New York Stock Exchange Inc. USD 1 Apr 13, 2021 TFC TRUIST FINANCIAL DS REPRESENTING Financial Institutions Equity 14558296.69 0.09863 14558296.69 664459 21.91 United States New York Stock Exchange Inc. USD 1 Sep 15, 2019 BNRE ARGO GROUP INTERNATIONAL HOLDINGS Financial Institutions Equity 14428997.1 0.09775 14428997.1 602715 23.94 United States New York Stock Exchange Inc. USD 1 Jul 09, 2020 SITC SITE CENTERS DS REPRESENTING TH . Financial Institutions Equity 14423431 0.09772 14423431 639620 22.55 United States New York Stock Exchange Inc. USD 1 Jun 05, 2017 BPY BROOKFIELD PROPERTY PARTNERS LP Industrial Equity 14131202.36 0.09574 14131202.36 1107461 12.76 Bermuda -- USD 1 Feb 18, 2020 MBIN MERCHANTS BANCORP Financial Institutions Equity 14083556.37 0.09541 14083556.37 552513 25.49 United States -- USD 1 Sep 27, 2022 AMG AFFILIATED MANAGERS GROUP INC. Financial Institutions Equity 14057541.02 0.09524 14057541.02 799178 17.59 United States -- USD 1 Jul 13, 2021 FULT FULTON FINANCIAL CORPORATION Financial Institutions Equity 14033774.4 0.09508 14033774.4 754504 18.6 United States -- USD 1 Oct 29, 2020 VNO VORNADO REALTY TRUST Financial Institutions Equity 14006907.84 0.0949 14006907.84 1101172 12.72 United States -- USD 1 Sep 22, 2021 KMPR KEMPER CORP Financial Institutions Equity 13993725.47 0.09481 13993725.47 597767 23.41 United States -- USD 1 Mar 10, 2022 BIP BROOKFIELD INFRASTRUCTURE CLASS Utility Equity 13967600.46 0.09463 13967600.46 769989 18.14 Canada Non-Nms Quotation Service (Nnqs) USD 1 Sep 21, 2020 TRTN TRITON INTERNATIONAL LTD Industrial Equity 13952836.8 0.09453 13952836.8 553684 25.2 Bermuda -- USD 1 Jun 24, 2019 BEPUCN BROOKFIELD RENEWABLE PARTNERS LP Utility Equity 13944127 0.09447 13944127 764900 18.23 Canada Non-Nms Quotation Service (Nnqs) USD 1 Feb 24, 2020 BPY BROOKFIELD PROPERTY PARTNERS LP Industrial Equity 13925838.41 0.09435 13925838.41 966401 14.41 Bermuda -- USD 1 Aug 20, 2019 TRTN TRITON INTERNATIONAL LTD Industrial Equity 13876459.45 0.09401 13876459.45 577945 24.01 Bermuda -- USD 1 Jan 24, 2020 RITM NEW RESIDENTIAL INVESTMENT CORP Financial Institutions Equity 13845089.94 0.0938 13845089.94 566957 24.42 United States Non-Nms Quotation Service (Nnqs) USD 1 Jul 02, 2019 WSBC WESBANCO INC Financial Institutions Equity 13843669.07 0.09379 13843669.07 579961 23.87 United States -- USD 1 Aug 11, 2020 AHH ARMADA HOFFLER PROPERTIES INC Financial Institutions Equity 13824816.35 0.09366 13824816.35 627545 22.03 United States -- USD 1 Jun 18, 2019 BIP BROOKFIELD INFRASTRUCTURE PARTNERS Utility Equity 13761442.56 0.09323 13761442.56 774856 17.76 Canada New York Stock Exchange Inc. USD 1 Jan 21, 2021 FHN FIRST HORIZON NATIONAL CORP Financial Institutions Equity 13555520.16 0.09184 13555520.16 583284 23.24 United States -- USD 1 May 28, 2020 ZION ZIONS BANCORP Financial Institutions Equity 13493672.16 0.09142 13493672.16 533136 25.31 United States -- USD 1 Feb 07, 2013 CADE CADENCE BANK NON CUMULATIVE PERP Financial Institutions Equity 13453828.96 0.09115 13453828.96 650572 20.68 United States New York Stock Exchange Inc. USD 1 Nov 20, 2019 GPMT GRANITE POINT MORTGAGE TRUST INC Financial Institutions Equity 13405154.4 0.09082 13405154.4 738576 18.15 United States -- USD 1 Nov 30, 2021 TRTN TRITON INTERNATIONAL LTD Industrial Equity 13372814.72 0.0906 13372814.72 674033 19.84 Bermuda -- USD 1 Aug 18, 2021 ATLC ATLANTICUS HOLDINGS CORP Financial Institutions Equity 13033924.3 0.0883 13033924.3 569167 22.9 United States -- USD 1 Nov 22, 2021 RILY B. RILEY FINANCIAL INC Financial Institutions Equity 12969930 0.08787 12969930 563910 23 United States -- USD 1 Feb 12, 2020 AGNCL AGNC INVESTMENT CORP Financial Institutions Equity 12966501.8 0.08785 12966501.8 544811 23.8 United States -- USD 1 Sep 14, 2022 ARR ARMOUR RESIDENTIAL REIT INC Financial Institutions Equity 12951874.05 0.08775 12951874.05 621193 20.85 United States Non-Nms Quotation Service (Nnqs) USD 1 Jan 28, 2020 BAC BANK OF AMERICA CORP Financial Institutions Equity 12917075.2 0.08751 12917075.2 609296 21.2 United States -- USD 1 Mar 14, 2005 QVCN QVC INC Industrial Equity 12830112.72 0.08692 12830112.72 894708 14.34 United States -- USD 1 Sep 13, 2018 ARGO ARGO GROUP INTERNATIONAL HOLDINGS Financial Institutions Equity 12819915.8 0.08685 12819915.8 564754 22.7 United States New York Stock Exchange Inc. USD 1 Sep 18, 2012 RILY B. RILEY FINANCIAL INC Financial Institutions Equity 12657151.86 0.08575 12657151.86 695066 18.21 United States -- USD 1 Sep 23, 2019 GNL GLOBAL NET LEASE PREF SERIES A INC Financial Institutions Equity 12616311.51 0.08547 12616311.51 622413 20.27 United States Non-Nms Quotation Service (Nnqs) USD 1 Sep 12, 2017 CNO CNO FINANCIAL GROUP INC Financial Institutions Equity 12610781.91 0.08544 12610781.91 578211 21.81 United States -- USD 1 Nov 25, 2020 UGI UGI UNITS CORP Industrial Equity 12582193.68 0.08524 12582193.68 216412 58.14 United States New York Stock Exchange Inc. USD 1 May 25, 2021 CTVA E I DU PONT DE NEMOURS AND CO Industrial Equity 12419242.13 0.08414 12419242.13 169361 73.33 United States New York Stock Exchange Inc. USD 1 Jul 07, 1950 AFG AMERICAN FINANCIAL GROUP INC Financial Institutions Equity 12292867.27 0.08328 12292867.27 499507 24.61 United States -- USD 1 Mar 18, 2019 BC BRUNSWICK CORP Industrial Equity 12275219.76 0.08316 12275219.76 493377 24.88 United States -- USD 1 Dec 03, 2018 TGP TEEKAY LNG PARTNERS LP Industrial Equity 12214225 0.08275 12214225 480875 25.4 Bermuda -- USD 1 Oct 05, 2016 WBS WEBSTER FINANCIAL CORPORATION Financial Institutions Equity 12207682.53 0.08271 12207682.53 519697 23.49 United States New York Stock Exchange Inc. USD 1 Feb 01, 2022 ATCO ATLAS .95% CUMULATIVE REDEEMABLE P Industrial Equity 12202362.6 0.08267 12202362.6 496031 24.6 Canada New York Stock Exchange Inc. USD 1 Feb 28, 2020 BW BABCOCK & WILCOX ENTERPRISES INC Industrial Equity 12149554.2 0.08231 12149554.2 743092 16.35 United States -- USD 1 Feb 12, 2021 FTAI FTAI AVIATION FIXED TO FLOATING Financial Institutions Equity 12135172.3 0.08221 12135172.3 483473 25.1 United States NASDAQ USD 1 Nov 09, 2022 SNCR SYNCHRONOSS TECHNOLOGIES INC Industrial Equity 12117302.5 0.08209 12117302.5 570226 21.25 United States -- USD 1 Jun 30, 2021 WBS WEBSTER FINANCIAL DRC CORP Financial Institutions Equity 12067199.28 0.08175 12067199.28 577931 20.88 United States New York Stock Exchange Inc. USD 1 Dec 12, 2017 GAIN GLADSTONE INVESTMENT CORP Financial Institutions Equity 12051312.02 0.08165 12051312.02 524198 22.99 United States -- USD 1 Aug 18, 2021 INN SUMMIT HOTEL PROPERTIES INC Financial Institutions Equity 12003356.09 0.08132 12003356.09 583537 20.57 United States -- USD 1 Nov 13, 2017 NYMT NEW YORK MORTGAGE TRUST INC Financial Institutions Equity 11992119.03 0.08125 11992119.03 552887 21.69 United States -- USD 1 Oct 13, 2017 PSA PUBLIC STORAGE Financial Institutions Equity 11925212.7 0.08079 11925212.7 666213 17.9 United States New York Stock Exchange Inc. USD 1 Nov 17, 2020 ONB OLD NATIONAL BANCORP DEP SHS EACH Financial Institutions Equity 11920793.99 0.08076 11920793.99 471737 25.27 United States -- USD 1 Feb 16, 2022 GAIN GLADSTONE INVESTMENT CORP Financial Institutions Equity 11918032.28 0.08074 11918032.28 492074 24.22 United States -- USD 1 Mar 02, 2021 FRT FEDERAL REALTY INVESTMENT DEPOSITA Financial Institutions Equity 11910465.1 0.08069 11910465.1 542618 21.95 United States New York Stock Exchange Inc. USD 1 Sep 29, 2017 TRTX TPG RE FIN TR PREF SERIES C INC TR Financial Institutions Equity 11853087.56 0.0803 11853087.56 732124 16.19 United States Non-Nms Quotation Service (Nnqs) USD 1 Jun 14, 2021 NMFC NEW MOUNTAIN FINANCE CORP Financial Institutions Equity 11765709.24 0.07971 11765709.24 455682 25.82 United States -- USD 1 Nov 13, 2023 MFA MFA FINANCIAL INC Financial Institutions Equity 11706418.5 0.07931 11706418.5 456925 25.62 United States -- USD 1 Jan 11, 2024 MBIN MERCHANTS BANCORP Financial Institutions Equity 11509083.18 0.07797 11509083.18 480747 23.94 United States -- USD 1 Aug 19, 2019 AJX GREAT AJAX CORP Financial Institutions Equity 11490459.89 0.07785 11490459.89 461279 24.91 United States -- USD 1 Apr 25, 2017 HTLF HEARTLAND FINANCIAL USA INC. Financial Institutions Equity 11337243.76 0.07681 11337243.76 455677 24.88 United States NASDAQ USD 1 Jun 26, 2020 FTAI FTAI AVIATION FIXED RATE RESET C Financial Institutions Equity 11316216.96 0.07667 11316216.96 446928 25.32 United States NASDAQ USD 1 Mar 30, 2021 PEB PEBBLEBROOK HOTEL TRUST Financial Institutions Equity 11254782 0.07625 11254782 551705 20.4 United States New York Stock Exchange Inc. USD 1 Oct 15, 2018 FATBP FAT BRANDS CUM PRF SERIES B INC Industrial Equity 11241229.78 0.07616 11241229.78 719669 15.62 United States NASDAQ USD 1 Jul 16, 2020 ADC AGREE REALTY CORP Financial Institutions Equity 11239017.34 0.07614 11239017.34 633541 17.74 United States New York Stock Exchange Inc. USD 1 Sep 17, 2021 CFR CULLEN FROST BANKERS DRC INC Financial Institutions Equity 11210646.13 0.07595 11210646.13 579961 19.33 United States New York Stock Exchange Inc. USD 1 Nov 19, 2020 CODI COMPASS DIVERSIFIED HOLDINGS Financial Institutions Equity 11208544 0.07594 11208544 446200 25.12 United States -- USD 1 Nov 20, 2019 WTFC WINTRUST FINANCIAL CORP Financial Institutions Equity 11208326.9 0.07594 11208326.9 480014 23.35 United States -- USD 1 Jun 25, 2015 MSBI MIDLAND STATES BANCORP INC Financial Institutions Equity 11189095.72 0.0758 11189095.72 444188 25.19 United States -- USD 1 Aug 24, 2022 BPY BROOKFIELD PROPERTY PARTNERS LP Industrial Equity 11152433.25 0.07556 11152433.25 708091 15.75 Bermuda Non-Nms Quotation Service (Nnqs) USD 1 Mar 21, 2019 LAND GLADSTONE LAND CORP Financial Institutions Equity 11059374.6 0.07493 11059374.6 551865 20.04 United States -- USD 1 Oct 16, 2020 EQC EQUITY COMMONWEALTH Financial Institutions Equity 11050975 0.07487 11050975 442039 25 United States -- USD 1 Oct 11, 2006 GSL GLOBAL SHIP LEASE INC Industrial Equity 11048310 0.07485 11048310 424935 26 United Kingdom New York Stock Exchange Inc. USD 1 Aug 20, 2014 NEWT NEWTEK BUSINESS SERVICES CORP Financial Institutions Equity 11044003.84 0.07482 11044003.84 454112 24.32 United States -- USD 1 Jan 22, 2021 CIM CHIMERA INVESTMENT CORP Financial Institutions Equity 11036796.36 0.07477 11036796.36 524812 21.03 United States -- USD 1 Oct 14, 2016 MHLD MAIDEN HOLDINGS NORTH AMERICA LTD Financial Institutions Equity 11021478.02 0.07467 11021478.02 600953 18.34 United States New York Stock Exchange Inc. USD 1 Nov 25, 2013 BOH BANK OF HAWAII CORP Financial Institutions Equity 10937567.2 0.0741 10937567.2 679352 16.1 United States -- USD 1 Jun 15, 2021 DX DYNEX CAPITAL INC Financial Institutions Equity 10871970 0.07366 10871970 441950 24.6 United States -- USD 1 Feb 21, 2020 AMH AMERICAN HOMES 4 RENT Financial Institutions Equity 10834432.18 0.0734 10834432.18 445678 24.31 United States -- USD 1 Sep 19, 2018 DRH DIAMONDROCK HOSPITALITY CO Financial Institutions Equity 10770110.45 0.07297 10770110.45 427555 25.19 United States Non-Nms Quotation Service (Nnqs) USD 1 Aug 31, 2020 REG REGENCY CENTERS SERIES A CUMULAT Financial Institutions Equity 10756980.78 0.07288 10756980.78 444871 24.18 United States NASDAQ USD 1 Aug 18, 2023 REG REGENCY CENTERS SERIES B CUMULAT Financial Institutions Equity 10701959.34 0.0725 10701959.34 456179 23.46 United States NASDAQ USD 1 Aug 18, 2023 ONB OLD NATIONAL BANCORP Financial Institutions Equity 10627922.1 0.072 10627922.1 419910 25.31 United States -- USD 1 Nov 20, 2021 PCG PACIFIC GAS & ELEC CO Utility Equity 10610468.7 0.07188 10610468.7 433966 24.45 United States Nyse Mkt Llc USD 1 Nov 18, 1992 ESGR ENSTAR GROUP LTD Financial Institutions Equity 10581165.84 0.07169 10581165.84 423416 24.99 Bermuda NASDAQ USD 1 Nov 21, 2018 ACR ACRES COMMERCIAL REALTY .625 FIXED Financial Institutions Equity 10435156.2 0.0707 10435156.2 432635 24.12 United States New York Stock Exchange Inc. USD 1 Jun 10, 2014 PSA PUBLIC STORAGE Financial Institutions Equity 10430995.44 0.07067 10430995.44 575662 18.12 United States -- USD 1 Aug 17, 2021 TWO TWO HARBORS INVESTMENT CORP Financial Institutions Equity 10402494.12 0.07048 10402494.12 453861 22.92 United States -- USD 1 Mar 14, 2017 RC READY CAPITAL SENIOR NOTES DUE C Financial Institutions Equity 10394981.1 0.07042 10394981.1 427777 24.3 United States New York Stock Exchange Inc. USD 1 Jul 22, 2019 ETR ENTERGY NEW ORLEANS INC Utility Equity 10360019.46 0.07019 10360019.46 430591 24.06 United States -- USD 1 Mar 22, 2016 EPR EPR PROPERTIES Financial Institutions Equity 10293366.72 0.06974 10293366.72 540618 19.04 United States -- USD 1 Nov 30, 2017 FCRX CRESCENT CAPITAL BDC NOTES DUE I Financial Institutions Equity 10278118.55 0.06963 10278118.55 429149 23.95 United States New York Stock Exchange Inc. USD 1 Mar 10, 2023 FTAI FTAI AVIATION FIXED TO FLOATING Financial Institutions Equity 10246659.72 0.06942 10246659.72 408559 25.08 United States NASDAQ USD 1 Nov 11, 2022 VLY VALLEY NATIONAL BANCORP Financial Institutions Equity 10191769.12 0.06905 10191769.12 458263 22.24 United States -- USD 1 Jun 19, 2015 FAMCA FEDERAL AGRICULTURAL MORTGAGE CORP Agency Equity 10143672.77 0.06872 10143672.77 463393 21.89 United States Non-Nms Quotation Service (Nnqs) USD 1 Aug 20, 2020 PSEC PROSPECT CAPITAL CORP Financial Institutions Equity 10097712.77 0.06841 10097712.77 528953 19.09 United States -- USD 1 Jul 19, 2021 CODI COMPASS DIVERSIFIED HOLDINGS FIXED Financial Institutions Equity 10085947.2 0.06833 10085947.2 400236 25.2 United States Non-Nms Quotation Service (Nnqs) USD 1 Mar 13, 2018 SAR SARATOGA INVESTMENT CORP Financial Institutions Equity 9980201 0.06761 9980201 412405 24.2 United States -- USD 1 Apr 27, 2022 BPOP POPULAR CAPITAL TRUST II Financial Institutions Equity 9883397.37 0.06696 9883397.37 388957 25.41 United States -- USD 1 Nov 30, 2004 NYMT NEW YORK MORTGAGE TRUST INC Financial Institutions Equity 9878816.29 0.06693 9878816.29 491239 20.11 United States -- USD 1 Jul 07, 2021 NYCB NEW YORK COMMUNITY CAPITAL TRUST V Financial Institutions Equity 9876774.18 0.06691 9876774.18 300846 32.83 United States New York Stock Exchange Inc. USD 1 Nov 04, 2002 CODI COMPASS DIVERSIFIED HOLDINGS Financial Institutions Equity 9863180.25 0.06682 9863180.25 390621 25.25 United States Non-Nms Quotation Service (Nnqs) USD 1 Jun 28, 2017 FAMCA FEDERAL AGRICULTURAL MORTGAGE NO Agency Equity 9848915.37 0.06673 9848915.37 483501 20.37 United States New York Stock Exchange Inc. USD 1 May 27, 2021 EPR EPR PROPERTIES 5.75% CUM CONV PREF Financial Institutions Equity 9804917.52 0.06643 9804917.52 517137 18.96 United States New York Stock Exchange Inc. USD 1 Dec 22, 2006 FHN FIRST HORIZON NATIONAL CORP Financial Institutions Equity 9736328.84 0.06596 9736328.84 385292 25.27 United States New York Stock Exchange Inc. USD 1 Jul 02, 2020 EFC ELLINGTON FINANCIAL INC Financial Institutions Equity 9699390 0.06571 9699390 412740 23.5 United States -- USD 1 Oct 22, 2019 BAC BANK OF AMERICA DEPOSITORY SHARES Financial Institutions Equity 9682348.13 0.0656 9682348.13 428233 22.61 United States New York Stock Exchange Inc. USD 1 Nov 17, 2005 FHN FIRST HORIZON CORP (TENNESSEE) Financial Institutions Equity 9565578.88 0.06481 9565578.88 572104 16.72 United States -- USD 1 May 03, 2021 PMT PENNYMAC MORTGAGE INVESTMENT TRUST Financial Institutions Equity 9559035.24 0.06476 9559035.24 412739 23.16 United States -- USD 1 Mar 09, 2017 ABR ARBOR REALTY TRUST INC Financial Institutions Equity 9526998 0.06454 9526998 488564 19.5 United States -- USD 1 Aug 11, 2021 FAMCA FEDERAL AGRICULTURAL MORTGAGE CORP Agency Equity 9464544 0.06412 9464544 394356 24 United States -- USD 1 May 13, 2019 AMH AMERICAN HOMES 4 RENT Financial Institutions Equity 9447510.6 0.06401 9447510.6 410940 22.99 United States -- USD 1 Jul 17, 2017 COF CAPITAL ONE FINANCIAL CORPORATION Financial Institutions Equity 9332674.26 0.06323 9332674.26 488366 19.11 United States -- USD 1 Sep 17, 2020 CLDT CHATHAM LODGING TRUST Financial Institutions Equity 9305484.87 0.06304 9305484.87 427053 21.79 United States -- USD 1 Jun 30, 2021 CNOB CONNECTONE BANCORP INC Financial Institutions Equity 9062840 0.0614 9062840 453142 20 United States -- USD 1 Aug 19, 2021 EPR EPR PROPERTIES Financial Institutions Equity 9062448.12 0.0614 9062448.12 334902 27.06 United States New York Stock Exchange Inc. USD 1 Apr 02, 2008 DCOM DIME COMMUNITY BANCSHARES CUMULATI Financial Institutions Equity 8898652.28 0.06029 8898652.28 513779 17.32 United States NASDAQ USD 1 Nov 15, 2020 VLY VALLEY NATL NON CUM PERP PREF SERI Financial Institutions Equity 8896364.75 0.06027 8896364.75 391049 22.75 United States Non-Nms Quotation Service (Nnqs) USD 1 Aug 03, 2017 IVR INVESCO MORTGAGE CAPITAL INC Financial Institutions Equity 8770747.5 0.05942 8770747.5 389811 22.5 United States New York Stock Exchange Inc. USD 1 Sep 11, 2014 ACR ACRES COMMERCIAL REALTY CORP Financial Institutions Equity 8754225.84 0.05931 8754225.84 406984 21.51 United States Non-Nms Quotation Service (Nnqs) USD 1 May 21, 2021 EFC ELLINGTON FINANCIAL INC Financial Institutions Equity 8729298.69 0.05914 8729298.69 428537 20.37 United States -- USD 1 Dec 13, 2021 SHO SUNSTONE HOTEL INVESTORS INC Financial Institutions Equity 8722018.62 0.05909 8722018.62 411222 21.21 United States -- USD 1 May 24, 2021 EFC ELLINGTON FINANCIAL INC Financial Institutions Equity 8579510.88 0.05813 8579510.88 359276 23.88 United States Non-Nms Quotation Service (Nnqs) USD 1 Feb 06, 2023 BFS SAUL CENTERS INC Financial Institutions Equity 8323158.96 0.05639 8323158.96 389661 21.36 United States New York Stock Exchange Inc. USD 1 Sep 17, 2019 LXP LXP INDUSTRIAL TRUST Financial Institutions Equity 8256503.09 0.05594 8256503.09 178057 46.37 United States New York Stock Exchange Inc. USD 1 Dec 08, 2004 ASB ASSOCIATED BANC DEPOSITARY SHARES Financial Institutions Equity 8256024.16 0.05593 8256024.16 391652 21.08 United States New York Stock Exchange Inc. USD 1 Sep 26, 2018 BW BABCOCK & WILCOX ENTERPRISES INC Industrial Equity 8155823.06 0.05525 8155823.06 776006 10.51 United States -- USD 1 May 07, 2021 BW BABCOCK & WILCOX ENTERPRISES INC Industrial Equity 8149881.6 0.05521 8149881.6 584640 13.94 United States -- USD 1 Dec 13, 2021 PEB PEBBLEBROOK HOTEL TRUST Financial Institutions Equity 8094217.5 0.05484 8094217.5 391025 20.7 United States New York Stock Exchange Inc. USD 1 Oct 15, 2018 GNL GLOBAL NET LEASE INC Financial Institutions Equity 7930818 0.05373 7930818 419620 18.9 United States -- USD 1 Nov 26, 2019 ASB ASSOCIATED BANC-CORP Financial Institutions Equity 7815985.5 0.05295 7815985.5 388855 20.1 United States -- USD 1 Jun 15, 2020 MHLD MAIDEN HOLDINGS LTD Financial Institutions Equity 7740387.36 0.05244 7740387.36 464052 16.68 United States -- USD 1 Jun 14, 2016 RC READY CAPITAL CORP Financial Institutions Equity 7534237.27 0.05104 7534237.27 409247 18.41 United States -- USD 1 Jun 10, 2021 SHO SUNSTONE HOTEL INVESTORS INC Financial Institutions Equity 7113017.88 0.04819 7113017.88 358158 19.86 United States -- USD 1 Jul 16, 2021 CIO CITY OFFICE REIT INC Financial Institutions Equity 6875545.95 0.04658 6875545.95 391769 17.55 United States -- USD 1 Oct 04, 2016 INN SUMMIT HOTEL PROPERTIES INC Financial Institutions Equity 6805095.67 0.0461 6805095.67 347731 19.57 United States Non-Nms Quotation Service (Nnqs) USD 1 Aug 12, 2021 FOSL FOSSIL GROUP INC Industrial Equity 6581441.25 0.04459 6581441.25 585017 11.25 United States -- USD 1 Nov 08, 2021 OPI OFFICE PROPERTIES INCOME TRUST Financial Institutions Equity 5997132.16 0.04063 5997132.16 551207 10.88 United States -- USD 1 Jun 23, 2020 CDR CEDAR REALTY TRUST INC Financial Institutions Equity 5637997.62 0.0382 5637997.62 446751 12.62 United States -- USD 1 Aug 24, 2017 BHR BRAEMAR HOTEL & RESORTS INC Financial Institutions Equity 3990685.89 0.02704 3990685.89 291053 13.71 United States New York Stock Exchange Inc. USD 1 Apr 29, 2016 MTBCP CARECLOUD CUMULATIVE REDEEMABLE P Industrial Equity 2723245.19 0.01845 2723245.19 453119 6.01 United States NASDAQ USD 1 Nov 04, 2015 XELAP EXELA TECHNOLOGIES CUM CONVT PER Industrial Equity 589866.26 0.004 589866.26 292013 2.02 United States NASDAQ USD 1 Mar 11, 2022 CSSE CHICKEN SOUP FOR THE SOUL ENTERTAI Industrial Equity 282011.66 0.00191 282011.66 575534 0.49 United States NASDAQ USD 1 Jun 29, 2018 RILY B RILEY FINANCIAL INC Financial Institutions Equity 143707.04 0.00097 143707.04 5804 24.76 United States -- USD 1 May 07, 2019 USD USD CASH Cash and/or Derivatives Cash -391758868.51 -2.65412 -391758868.51 -391758869 100 United States -- USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding Mar 28, 2024 32.148085 -- 461750000 Mar 27, 2024 32.411821 -- 461200000 Mar 26, 2024 32.272431 -- 461000000 Mar 25, 2024 32.302761 -- 461000000 Mar 22, 2024 32.463649 -- 460400000 Mar 21, 2024 32.469379 -- 458750000 Mar 20, 2024 32.353689 -- 457750000 Mar 19, 2024 32.243084 -- 455750000 Mar 18, 2024 32.079711 -- 455300000 Mar 15, 2024 32.042454 -- 455000000 Mar 14, 2024 32.087838 -- 452600000 Mar 13, 2024 32.233289 -- 451600000 Mar 12, 2024 32.20281 -- 451650000 Mar 11, 2024 32.182479 -- 451250000 Mar 08, 2024 32.231715 -- 450750000 Mar 07, 2024 32.130991 -- 450350000 Mar 06, 2024 31.988274 -- 449000000 Mar 05, 2024 31.89546 -- 448600000 Mar 04, 2024 31.809078 -- 448600000 Mar 01, 2024 31.944025 0.170312 449600000 Feb 29, 2024 32.194544 -- 449600000 Feb 28, 2024 32.012295 -- 449600000 Feb 27, 2024 31.962931 -- 449450000 Feb 26, 2024 32.062557 -- 447850000 Feb 23, 2024 32.101454 -- 447450000 Feb 22, 2024 31.868319 -- 447500000 Feb 21, 2024 31.736914 -- 447000000 Feb 20, 2024 31.816282 -- 447000000 Feb 16, 2024 31.773873 -- 447000000 Feb 15, 2024 31.874915 -- 447000000 Feb 14, 2024 31.742072 -- 447000000 Feb 13, 2024 31.672078 -- 447000000 Feb 12, 2024 32.064369 -- 445600000 Feb 09, 2024 31.928125 -- 445100000 Feb 08, 2024 31.731406 -- 444550000 Feb 07, 2024 31.678298 -- 443150000 Feb 06, 2024 31.651131 -- 442950000 Feb 05, 2024 31.644949 -- 442950000 Feb 02, 2024 31.923567 -- 442600000 Feb 01, 2024 32.02843 0.176477 442500000 Jan 31, 2024 31.984454 -- 442200000 Jan 30, 2024 32.166519 -- 441950000 Jan 29, 2024 32.070684 -- 441950000 Jan 26, 2024 31.964639 -- 441000000 Jan 25, 2024 31.924379 -- 440150000 Jan 24, 2024 31.646297 -- 440150000 Jan 23, 2024 31.592731 -- 439800000 Jan 22, 2024 31.600331 -- 439800000 Jan 19, 2024 31.444532 -- 439800000 Jan 18, 2024 31.261512 -- 440450000 Jan 17, 2024 31.360817 -- 440450000 Jan 16, 2024 31.446334 -- 439600000 Jan 12, 2024 31.566638 -- 439600000 Jan 11, 2024 31.463037 -- 439600000 Jan 10, 2024 31.454521 -- 439300000 Jan 09, 2024 31.42236 -- 439300000 Jan 08, 2024 31.364695 -- 439400000 Jan 05, 2024 31.148055 -- 439500000 Jan 04, 2024 31.155778 -- 439600000 Jan 03, 2024 31.111589 -- 439400000 Jan 02, 2024 31.171392 -- 439400000 Dec 29, 2023 31.090229 -- 439400000 Dec 28, 2023 31.281131 -- 439200000 Dec 27, 2023 31.348199 -- 435600000 Dec 26, 2023 31.196045 -- 434850000 Dec 22, 2023 31.18583 -- 434600000 Dec 21, 2023 31.152991 -- 435100000 Dec 20, 2023 31.06731 -- 434000000 Dec 19, 2023 31.071745 -- 433850000 Dec 18, 2023 30.913963 -- 433750000 Dec 15, 2023 31.026005 -- 433750000 Dec 14, 2023 31.128223 0.192656 433550000 Dec 13, 2023 30.938996 -- 432700000 Dec 12, 2023 30.513861 -- 432350000 Dec 11, 2023 30.502644 -- 432250000 Dec 08, 2023 30.623984 -- 432450000 Dec 07, 2023 30.690731 -- 431200000 Dec 06, 2023 30.618019 -- 429750000 Dec 05, 2023 30.598931 -- 429300000 Dec 04, 2023 30.611158 -- 429300000 Dec 01, 2023 30.788216 0.175216 430400000 Nov 30, 2023 30.720646 -- 430200000 Nov 29, 2023 30.490964 -- 429500000 Nov 28, 2023 30.259023 -- 429500000 Nov 27, 2023 30.15168 -- 429700000 Nov 24, 2023 30.031583 -- 429700000 Nov 22, 2023 29.955297 -- 429900000 Nov 21, 2023 30.04931 -- 429700000 Nov 20, 2023 30.172157 -- 429600000 Nov 17, 2023 30.140143 -- 429250000 Nov 16, 2023 30.10239 -- 429250000 Nov 15, 2023 30.056203 -- 429150000 Nov 14, 2023 30.068807 -- 427550000 Nov 13, 2023 29.61052 -- 427550000 Nov 10, 2023 29.539649 -- 427350000 Nov 09, 2023 29.440113 -- 427900000 Nov 08, 2023 29.763629 -- 426500000 Nov 07, 2023 29.715001 -- 425700000 Nov 06, 2023 29.792711 -- 423600000 Nov 03, 2023 29.928188 -- 421950000 Nov 02, 2023 29.513086 -- 420200000 Nov 01, 2023 28.860217 0.173026 418850000 Oct 31, 2023 28.636789 -- 418750000 Oct 30, 2023 28.426031 -- 418750000 Oct 27, 2023 28.372736 -- 419050000 Oct 26, 2023 28.607155 -- 419050000 Oct 25, 2023 28.570979 -- 419050000 Oct 24, 2023 28.820633 -- 419050000 Oct 23, 2023 28.517193 -- 419050000 Oct 20, 2023 28.488963 -- 419450000 Oct 19, 2023 28.382025 -- 420050000 Oct 18, 2023 28.581376 -- 420650000 Oct 17, 2023 28.774482 -- 421450000 Oct 16, 2023 28.935518 -- 421550000 Oct 13, 2023 28.90748 -- 420700000 Oct 12, 2023 29.027496 -- 420650000 Oct 11, 2023 29.268348 -- 419800000 Oct 10, 2023 29.157954 -- 419750000 Oct 09, 2023 29.037303 -- 419750000 Oct 06, 2023 28.857051 -- 419750000 Oct 05, 2023 28.921784 -- 419750000 Oct 04, 2023 29.009837 -- 419750000 Oct 03, 2023 29.045325 -- 420000000 Oct 02, 2023 29.625784 0.160787 421750000 Sep 29, 2023 30.162915 -- 421900000 Sep 28, 2023 30.110011 -- 422300000 Sep 27, 2023 30.017679 -- 422650000 Sep 26, 2023 30.048128 -- 423300000 Sep 25, 2023 30.239816 -- 423350000 Sep 22, 2023 30.325242 -- 423500000 Sep 21, 2023 30.268991 -- 423750000 Sep 20, 2023 30.616186 -- 423450000 Sep 19, 2023 30.619305 -- 423450000 Sep 18, 2023 30.594847 -- 423500000 Sep 15, 2023 30.55321 -- 423500000 Sep 14, 2023 30.553025 -- 423500000 Sep 13, 2023 30.41783 -- 423350000 Sep 12, 2023 30.35016 -- 423350000 Sep 11, 2023 30.380341 -- 422900000 Sep 08, 2023 30.406999 -- 422900000 Sep 07, 2023 30.331171 -- 422700000 Sep 06, 2023 30.374236 -- 421600000 Sep 05, 2023 30.405611 -- 421600000 Sep 01, 2023 30.578993 0.154028 423350000 Aug 31, 2023 30.787933 -- 423250000 Aug 30, 2023 30.51602 -- 422500000 Aug 29, 2023 30.449729 -- 422300000 Aug 28, 2023 30.290683 -- 422300000 Aug 25, 2023 30.229415 -- 422300000 Aug 24, 2023 30.200214 -- 422300000 Aug 23, 2023 30.296597 -- 422300000 Aug 22, 2023 30.013789 -- 423000000 Aug 21, 2023 30.039257 -- 423450000 Aug 18, 2023 30.145129 -- 423550000 Aug 17, 2023 30.179466 -- 423600000 Aug 16, 2023 30.312901 -- 423850000 Aug 15, 2023 30.41569 -- 423900000 Aug 14, 2023 30.666673 -- 423900000 Aug 11, 2023 30.67595 -- 423900000 Aug 10, 2023 30.659091 -- 423900000 Aug 09, 2023 30.692603 -- 424150000 Aug 08, 2023 30.730546 -- 424150000 Aug 07, 2023 30.752467 -- 424150000 Aug 04, 2023 30.690519 -- 424200000 Aug 03, 2023 30.520335 -- 424350000 Aug 02, 2023 30.742572 -- 424350000 Aug 01, 2023 30.881881 0.15718 424350000 Jul 31, 2023 31.237917 -- 424050000 Jul 28, 2023 30.967399 -- 424050000 Jul 27, 2023 30.927978 -- 424050000 Jul 26, 2023 31.093148 -- 423250000 Jul 25, 2023 30.921092 -- 423250000 Jul 24, 2023 30.908678 -- 423250000 Jul 21, 2023 30.902842 -- 423250000 Jul 20, 2023 30.852721 -- 423250000 Jul 19, 2023 30.897807 -- 423150000 Jul 18, 2023 30.774646 -- 423050000 Jul 17, 2023 30.616917 -- 423050000 Jul 14, 2023 30.800297 -- 423450000 Jul 13, 2023 31.020516 -- 421250000 Jul 12, 2023 30.924838 -- 421100000 Jul 11, 2023 30.803638 -- 420950000 Jul 10, 2023 30.65565 -- 420950000 Jul 07, 2023 30.577959 -- 420950000 Jul 06, 2023 30.48393 -- 421350000 Jul 05, 2023 30.8581 -- 420800000 Jul 03, 2023 30.977463 0.158307 420650000 Jun 30, 2023 30.992058 -- 420500000 Jun 29, 2023 30.581246 -- 420500000 Jun 28, 2023 30.674643 -- 420100000 Jun 27, 2023 30.598006 -- 420100000 Jun 26, 2023 30.597588 -- 420100000 Jun 23, 2023 30.468307 -- 420100000 Jun 22, 2023 30.466288 -- 420100000 Jun 21, 2023 30.53335 -- 420000000 Jun 20, 2023 30.451458 -- 419950000 Jun 16, 2023 30.558156 -- 419950000 Jun 15, 2023 30.631891 -- 419950000 Jun 14, 2023 30.512391 -- 419750000 Jun 13, 2023 30.667048 -- 419550000 Jun 12, 2023 30.570811 -- 419550000 Jun 09, 2023 30.70398 -- 419150000 Jun 08, 2023 30.777159 -- 419150000 Jun 07, 2023 30.80937 -- 418650000 Jun 06, 2023 30.893517 -- 418150000 Jun 05, 2023 30.772294 -- 417200000 Jun 02, 2023 30.84228 -- 416500000 Jun 01, 2023 30.442073 0.16507 418500000 May 31, 2023 30.487158 -- 417950000 May 30, 2023 30.210765 -- 417950000 May 26, 2023 30.105167 -- 417750000 May 25, 2023 29.963506 -- 417750000 May 24, 2023 30.045532 -- 416950000 May 23, 2023 30.107461 -- 416650000 May 22, 2023 30.11923 -- 416300000 May 19, 2023 30.013295 -- 416300000 May 18, 2023 30.02201 -- 416100000 May 17, 2023 29.982055 -- 415900000 May 16, 2023 29.52743 -- 415950000 May 15, 2023 29.794547 -- 416200000 May 12, 2023 29.763438 -- 416200000 May 11, 2023 29.683514 -- 416050000 May 10, 2023 29.888228 -- 416150000 May 09, 2023 29.691423 -- 416250000 May 08, 2023 29.765019 -- 416850000 May 05, 2023 29.746318 -- 416750000 May 04, 2023 29.315054 -- 419600000 May 03, 2023 30.080035 -- 421750000 May 02, 2023 30.463405 -- 421000000 May 01, 2023 30.929882 0.170587 421000000 Apr 28, 2023 31.370758 -- 421000000 Apr 27, 2023 31.168028 -- 421000000 Apr 26, 2023 30.962605 -- 421000000 Apr 25, 2023 31.111293 -- 421100000 Apr 24, 2023 31.459871 -- 421100000 Apr 21, 2023 31.41071 -- 421100000 Apr 20, 2023 31.369069 -- 421100000 Apr 19, 2023 31.410232 -- 421300000 Apr 18, 2023 31.366004 -- 421300000 Apr 17, 2023 31.348413 -- 421300000 Apr 14, 2023 31.345587 -- 421200000.02 Apr 13, 2023 31.371449 -- 421200000 Apr 12, 2023 31.215515 -- 420900000 Apr 11, 2023 31.232862 -- 419750000 Apr 10, 2023 31.050989 -- 419750000 Apr 06, 2023 31.065439 -- 419650000 Apr 05, 2023 30.939459 -- 416950000 Apr 04, 2023 31.027864 -- 416300000 Apr 03, 2023 31.097909 0.185176 416300000 Mar 31, 2023 31.183687 -- 415200000 Mar 30, 2023 30.899858 -- 415300000 Mar 29, 2023 30.672447 -- 415100000 Mar 28, 2023 30.372693 -- 414850000 Mar 27, 2023 30.30861 -- 414900000 Mar 24, 2023 30.003467 -- 415000000 Mar 23, 2023 29.969202 -- 415150000 Mar 22, 2023 30.319661 -- 415400000 Mar 21, 2023 30.330708 -- 415400000 Mar 20, 2023 29.863355 -- 415650000 Mar 17, 2023 30.172165 -- 415650000 Mar 16, 2023 30.870946 -- 414500000 Mar 15, 2023 30.083541 -- 414600000 Mar 14, 2023 30.626527 -- 414450000 Mar 13, 2023 29.95945 -- 415250000 Mar 10, 2023 31.083351 -- 415350000 Mar 09, 2023 31.709413 -- 417300000 Mar 08, 2023 32.292861 -- 417150000 Mar 07, 2023 32.318337 -- 417150000 Mar 06, 2023 32.514824 -- 416650000 Mar 03, 2023 32.495785 -- 416650000 Mar 02, 2023 32.242287 -- 416650000 Mar 01, 2023 32.357492 0.189974 417200000 Feb 28, 2023 32.741081 -- 418400000 Feb 27, 2023 32.656037 -- 418900000 Feb 24, 2023 32.579658 -- 419250000 Feb 23, 2023 32.696687 -- 419250000 Feb 22, 2023 32.500634 -- 419950000 Feb 21, 2023 32.216228 -- 421250000 Feb 17, 2023 32.884516 -- 421250000 Feb 16, 2023 32.932494 -- 421250000 Feb 15, 2023 33.178764 -- 421250000 Feb 14, 2023 33.168793 -- 421250000 Feb 13, 2023 33.117437 -- 421250000 Feb 10, 2023 32.924104 -- 421500000 Feb 09, 2023 32.988085 -- 421850000 Feb 08, 2023 33.115261 -- 422350000 Feb 07, 2023 33.090097 -- 423250000 Feb 06, 2023 33.160312 -- 423450000 Feb 03, 2023 33.435441 -- 423300000 Feb 02, 2023 33.817971 -- 423100000 Feb 01, 2023 33.541275 0.186147 422950000 Jan 31, 2023 33.598988 -- 422950000 Jan 30, 2023 33.41242 -- 423450000 Jan 27, 2023 33.323838 -- 423450000 Jan 26, 2023 33.294391 -- 423300000 Jan 25, 2023 33.185654 -- 423250000 Jan 24, 2023 33.222117 -- 423250000 Jan 23, 2023 33.211201 -- 423700000 Jan 20, 2023 32.997771 -- 423950000 Jan 19, 2023 32.906811 -- 423950000 Jan 18, 2023 32.853295 -- 423950000 Jan 17, 2023 32.815278 -- 424200000 Jan 13, 2023 32.573391 -- 424100000 Jan 12, 2023 32.465902 -- 425350000 Jan 11, 2023 32.262145 -- 425400000 Jan 10, 2023 32.099276 -- 424800000 Jan 09, 2023 32.005597 -- 424450000 Jan 06, 2023 31.936234 -- 424300000 Jan 05, 2023 31.472492 -- 423750000 Jan 04, 2023 31.287237 -- 423750000 Jan 03, 2023 30.703218 -- 424200000 Dec 30, 2022 30.40014 -- 425050000 Dec 29, 2022 30.466914 -- 425050000 Dec 28, 2022 30.339609 -- 425600000 Dec 27, 2022 30.576493 -- 426950000 Dec 23, 2022 30.777581 -- 427450000 Dec 22, 2022 30.80909 -- 428650000 Dec 21, 2022 31.103304 -- 428650000 Dec 20, 2022 31.039347 -- 429350000 Dec 19, 2022 31.149446 -- 429250000 Dec 16, 2022 31.221288 -- 430300000 Dec 15, 2022 31.207048 0.237002 430900000 Dec 14, 2022 31.718242 -- 430900000 Dec 13, 2022 31.709089 -- 430900000 Dec 12, 2022 31.355122 -- 432250000 Dec 09, 2022 31.38073 -- 433850000 Dec 08, 2022 31.636915 -- 433850000 Dec 07, 2022 31.706437 -- 434350000 Dec 06, 2022 31.632978 -- 435650000 Dec 05, 2022 31.848595 -- 435800000 Dec 02, 2022 32.240565 -- 435700000 Dec 01, 2022 32.152194 0.172188 435700000 Nov 30, 2022 32.036398 -- 437250000 Nov 29, 2022 31.503288 -- 438500000 Nov 28, 2022 31.794989 -- 439050000 Nov 25, 2022 31.932457 -- 439050000 Nov 23, 2022 31.858049 -- 439050000 Nov 22, 2022 31.667885 -- 439050000 Nov 21, 2022 31.583154 -- 439950000 Nov 18, 2022 31.599901 -- 440200000 Nov 17, 2022 31.594896 -- 440550000 Nov 16, 2022 31.824268 -- 441250000 Nov 15, 2022 31.845843 -- 441250000 Nov 14, 2022 31.524942 -- 441250000 Nov 11, 2022 31.849106 -- 440900000 Nov 10, 2022 31.653177 -- 441300000 Nov 09, 2022 30.374821 -- 442550000 Nov 08, 2022 30.513269 -- 442700000 Nov 07, 2022 30.122934 -- 443100000 Nov 04, 2022 30.057294 -- 443750000 Nov 03, 2022 30.072387 -- 444600000 Nov 02, 2022 30.279173 -- 445200000 Nov 01, 2022 30.350781 0.169962 446800000 Oct 31, 2022 30.589752 -- 447000000 Oct 28, 2022 30.718523 -- 447150000 Oct 27, 2022 30.563176 -- 447350000 Oct 26, 2022 30.557818 -- 447150000 Oct 25, 2022 30.437023 -- 447250000 Oct 24, 2022 30.080635 -- 446800000 Oct 21, 2022 30.031639 -- 447000000 Oct 20, 2022 30.113877 -- 447400000 Oct 19, 2022 30.513501 -- 447400000 Oct 18, 2022 30.723942 -- 448400000 Oct 17, 2022 30.695227 -- 448400000 Oct 14, 2022 30.56125 -- 448050000 Oct 13, 2022 30.662964 -- 447750000 Oct 12, 2022 30.683832 -- 448600000 Oct 11, 2022 30.929313 -- 448600000 Oct 10, 2022 31.115226 -- 449150000 Oct 07, 2022 31.38912 -- 449650000 Oct 06, 2022 31.668335 -- 449650000 Oct 05, 2022 31.877782 -- 449100000 Oct 04, 2022 32.062474 -- 448900000 Oct 03, 2022 31.769187 0.169358 450550000 Sep 30, 2022 31.751085 -- 451050000 Sep 29, 2022 31.660543 -- 451450000 Sep 28, 2022 31.915484 -- 451500000 Sep 27, 2022 31.557871 -- 451500000 Sep 26, 2022 31.433907 -- 452000000 Sep 23, 2022 31.714146 -- 453250000 Sep 22, 2022 32.112318 -- 453700000 Sep 21, 2022 32.487252 -- 454100000 Sep 20, 2022 32.464477 -- 454400000 Sep 19, 2022 32.644916 -- 454400000 Sep 16, 2022 32.799503 -- 455100000 Sep 15, 2022 32.885319 -- 455500000 Sep 14, 2022 33.099667 -- 455950000 Sep 13, 2022 33.063189 -- 456300000 Sep 12, 2022 33.340938 -- 456300000 Sep 09, 2022 33.158902 -- 456100000 Sep 08, 2022 32.791267 -- 456100000 Sep 07, 2022 32.860916 -- 456650000 Sep 06, 2022 32.720223 -- 456900000 Sep 02, 2022 32.94662 -- 458000000 Sep 01, 2022 32.90379 0.150867 458850000 Aug 31, 2022 33.214586 -- 459100000 Aug 30, 2022 33.477579 -- 460200000 Aug 29, 2022 33.665433 -- 460350000 Aug 26, 2022 33.798812 -- 460550000 Aug 25, 2022 34.096364 -- 460350000 Aug 24, 2022 33.724888 -- 460950000 Aug 23, 2022 33.520831 -- 461350000 Aug 22, 2022 34.026155 -- 461450000 Aug 19, 2022 34.458145 -- 461850000 Aug 18, 2022 34.736825 -- 462000000 Aug 17, 2022 34.694186 -- 462450000 Aug 16, 2022 35.118471 -- 462200000 Aug 15, 2022 35.150612 -- 462200000 Aug 12, 2022 35.101424 -- 462200000 Aug 11, 2022 34.926835 -- 461950000 Aug 10, 2022 34.991647 -- 462050000 Aug 09, 2022 34.701079 -- 462250000 Aug 08, 2022 35.027102 -- 462350000 Aug 05, 2022 35.02709 -- 462350000 Aug 04, 2022 35.366021 -- 462000000 Aug 03, 2022 35.343969 -- 461500000 Aug 02, 2022 35.072892 -- 461750000 Aug 01, 2022 34.691449 0.164128 461450000 Jul 29, 2022 34.750561 -- 460750000 Jul 28, 2022 34.320203 -- 460750000 Jul 27, 2022 34.050222 -- 460850000 Jul 26, 2022 33.870899 -- 460850000 Jul 25, 2022 33.921381 -- 460550000 Jul 22, 2022 33.901843 -- 460550000 Jul 21, 2022 33.77098 -- 460550000 Jul 20, 2022 33.622821 -- 460100000 Jul 19, 2022 33.467628 -- 460400000 Jul 18, 2022 33.286938 -- 460550000 Jul 15, 2022 33.272236 -- 460700000 Jul 14, 2022 33.098529 -- 460800000 Jul 13, 2022 33.146524 -- 460950000 Jul 12, 2022 33.166291 -- 461000000 Jul 11, 2022 33.200995 -- 461000000 Jul 08, 2022 33.215634 -- 461000000 Jul 07, 2022 33.0887 -- 461250000 Jul 06, 2022 32.920493 -- 461700000 Jul 05, 2022 32.934299 -- 462200000 Jul 01, 2022 33.011519 0.13259 462200000 Jun 30, 2022 32.819518 -- 462200000 Jun 29, 2022 32.901043 -- 462450000 Jun 28, 2022 32.916173 -- 463000000 Jun 27, 2022 32.975315 -- 463200000 Jun 24, 2022 32.948357 -- 463750000 Jun 23, 2022 32.665878 -- 464400000 Jun 22, 2022 32.512209 -- 464550000 Jun 21, 2022 32.426073 -- 464550000 Jun 17, 2022 32.13956 -- 465050000 Jun 16, 2022 32.095441 -- 464850000 Jun 15, 2022 32.708935 -- 464900000 Jun 14, 2022 32.160017 -- 465250000 Jun 13, 2022 32.311435 -- 466400000 Jun 10, 2022 33.40755 -- 469150000 Jun 09, 2022 34.070571 -- 469800000 Jun 08, 2022 34.433896 -- 469900000 Jun 07, 2022 34.620527 -- 470400000 Jun 06, 2022 34.469588 -- 470550000 Jun 03, 2022 34.517652 -- 470650000 Jun 02, 2022 34.627431 -- 470750000 Jun 01, 2022 34.55947 0.146029 471000000 May 31, 2022 34.846847 -- 471100000 May 27, 2022 34.913776 -- 469150000 May 26, 2022 34.179293 -- 468650000 May 25, 2022 33.798854 -- 468800000 May 24, 2022 33.277243 -- 469050000 May 23, 2022 33.011524 -- 469100000 May 20, 2022 33.016509 -- 469100000 May 19, 2022 33.093803 -- 469100000 May 18, 2022 33.043806 -- 469600000 May 17, 2022 33.257036 -- 471400000 May 16, 2022 33.294075 -- 471500000 May 13, 2022 33.10487 -- 472150000 May 12, 2022 32.896853 -- 472650000 May 11, 2022 32.851454 -- 473150000 May 10, 2022 32.832045 -- 473700000 May 09, 2022 32.743392 -- 474550000 May 06, 2022 33.208449 -- 475350000 May 05, 2022 33.538902 -- 475750000 May 04, 2022 34.065877 -- 476000000 May 03, 2022 33.453925 -- 477250000 May 02, 2022 33.4413 0.122512 478550000 Apr 29, 2022 34.085751 -- 479200000 Apr 28, 2022 34.25753 -- 479350000 Apr 27, 2022 33.89583 -- 480300000 Apr 26, 2022 34.143616 -- 480350000 Apr 25, 2022 34.409454 -- 480950000 Apr 22, 2022 34.367145 -- 481250000 Apr 21, 2022 34.607971 -- 482300000 Apr 20, 2022 34.962467 -- 482550000 Apr 19, 2022 34.848041 -- 483800000 Apr 18, 2022 34.826944 -- 484450000 Apr 14, 2022 34.9645 -- 485250000 Apr 13, 2022 35.112883 -- 485400000 Apr 12, 2022 35.03456 -- 485400000 Apr 11, 2022 35.042526 -- 485900000 Apr 08, 2022 35.462832 -- 486300000 Apr 07, 2022 35.668657 -- 486300000 Apr 06, 2022 35.518513 -- 487000000 Apr 05, 2022 35.720526 -- 486650000 Apr 04, 2022 36.208016 -- 486650000 Apr 01, 2022 36.20543 0.136291 486750000 Mar 31, 2022 36.387691 -- 486800000 Mar 30, 2022 36.343266 -- 486550000 Mar 29, 2022 36.278717 -- 486450000 Mar 28, 2022 35.841525 -- 486700000 Mar 25, 2022 35.681344 -- 487600000 Mar 24, 2022 35.904631 -- 488350000 Mar 23, 2022 35.805305 -- 488500000 Mar 22, 2022 35.884004 -- 488500000 Mar 21, 2022 35.892594 -- 487800000 Mar 18, 2022 36.127479 -- 487650000 Mar 17, 2022 35.90815 -- 486600000 Mar 16, 2022 35.578351 -- 486600000 Mar 15, 2022 35.20827 -- 487450000 Mar 14, 2022 34.962788 -- 488750000 Mar 11, 2022 35.437455 -- 490250000 Mar 10, 2022 35.602437 -- 490900000 Mar 09, 2022 35.727289 -- 491100000 Mar 08, 2022 35.466766 -- 492650000 Mar 07, 2022 35.511551 -- 493950000 Mar 04, 2022 35.929506 -- 495050000 Mar 03, 2022 36.156607 -- 495100000 Mar 02, 2022 36.242466 -- 495100000 Mar 01, 2022 36.118713 0.121823 494950000 Feb 28, 2022 36.224089 -- 495250000 Feb 25, 2022 36.259453 -- 495400000 Feb 24, 2022 35.873712 -- 496300000 Feb 23, 2022 35.719077 -- 497600000 Feb 22, 2022 35.906045 -- 498450000 Feb 18, 2022 36.084525 -- 498450000 Feb 17, 2022 36.060889 -- 499250000 Feb 16, 2022 36.201398 -- 499750000 Feb 15, 2022 35.973696 -- 500800000 Feb 14, 2022 35.726841 -- 502800000 Feb 11, 2022 36.013191 -- 505500000 Feb 10, 2022 36.384793 -- 507000000 Feb 09, 2022 36.830832 -- 507550000 Feb 08, 2022 36.672568 -- 508650000 Feb 07, 2022 36.834533 -- 509300000 Feb 04, 2022 36.86312 -- 510850000 Feb 03, 2022 37.153297 -- 512400000 Feb 02, 2022 37.48007 -- 511450000 Feb 01, 2022 37.62133 0.112243 511450000 Jan 31, 2022 37.628269 -- 512850000 Jan 28, 2022 37.125996 -- 514250000 Jan 27, 2022 36.958969 -- 516700000 Jan 26, 2022 37.493844 -- 518500000 Jan 25, 2022 37.725804 -- 518700000 Jan 24, 2022 37.957589 -- 519350000 Jan 21, 2022 38.090506 -- 519450000 Jan 20, 2022 38.226123 -- 519400000 Jan 19, 2022 38.323162 -- 520750000 Jan 18, 2022 38.338431 -- 520850000 Jan 14, 2022 38.687735 -- 520850000 Jan 13, 2022 38.840632 -- 520500000 Jan 12, 2022 38.835613 -- 520450000 Jan 11, 2022 38.793678 -- 520450000 Jan 10, 2022 38.637273 -- 521300000 Jan 07, 2022 38.743754 -- 521650000 Jan 06, 2022 38.781459 -- 522250000 Jan 05, 2022 38.677569 -- 523150000 Jan 04, 2022 39.022651 -- 523900000 Jan 03, 2022 39.192668 -- 523800000 Dec 31, 2021 39.35401 -- 523500000 Dec 30, 2021 39.288781 -- 523500000 Dec 29, 2021 39.16756 -- 523350000 Dec 28, 2021 39.095551 -- 523750000 Dec 27, 2021 39.057228 -- 524100000 Dec 23, 2021 39.025952 -- 524100000 Dec 22, 2021 39.000852 -- 523800000 Dec 21, 2021 38.780532 -- 523800000 Dec 20, 2021 38.59694 -- 522900000 Dec 17, 2021 38.715425 -- 522500000 Dec 16, 2021 38.786272 0.126041 521750000 Dec 15, 2021 38.746633 -- 522100000 Dec 14, 2021 38.584957 -- 522350000 Dec 13, 2021 38.716183 -- 522450000 Dec 10, 2021 38.711578 -- 523100000 Dec 09, 2021 38.673231 -- 522950000 Dec 08, 2021 38.737174 -- 522650000 Dec 07, 2021 38.737565 -- 521850000 Dec 06, 2021 38.533984 -- 522050000 Dec 03, 2021 38.362491 -- 522050000 Dec 02, 2021 38.447935 -- 521650000 Dec 01, 2021 38.263575 0.123486 521400000 Nov 30, 2021 38.289718 -- 521650000 Nov 29, 2021 38.5703 -- 521450000 Nov 26, 2021 38.355903 -- 521450000 Nov 24, 2021 38.618623 -- 521450000 Nov 23, 2021 38.588394 -- 522050000 Nov 22, 2021 38.68223 -- 522200000 Nov 19, 2021 38.813431 -- 522200000 Nov 18, 2021 38.827263 -- 522800000 Nov 17, 2021 38.85863 -- 523250000 Nov 16, 2021 38.83209 -- 523900000 Nov 15, 2021 38.829386 -- 524950000 Nov 12, 2021 38.911257 -- 526050000 Nov 11, 2021 38.925189 -- 526950000 Nov 10, 2021 38.975784 -- 528150000 Nov 09, 2021 39.253096 -- 527800000 Nov 08, 2021 39.346751 -- 527500000 Nov 05, 2021 39.362384 -- 525550000 Nov 04, 2021 39.349848 -- 523100000 Nov 03, 2021 39.309025 -- 522600000 Nov 02, 2021 39.273979 -- 522000000 Nov 01, 2021 39.271711 0.136753 519950000 Oct 29, 2021 39.360125 -- 519750000 Oct 28, 2021 39.242127 -- 519500000 Oct 27, 2021 39.167823 -- 519150000 Oct 26, 2021 39.220782 -- 519150000 Oct 25, 2021 39.176354 -- 519250000 Oct 22, 2021 39.088721 -- 519250000 Oct 21, 2021 39.122129 -- 518900000 Oct 20, 2021 39.138324 -- 518900000 Oct 19, 2021 38.968436 -- 518400000 Oct 18, 2021 38.957914 -- 518200000 Oct 15, 2021 39.012426 -- 518350000 Oct 14, 2021 39.043435 -- 517100000 Oct 13, 2021 38.755077 -- 516050000 Oct 12, 2021 38.587904 -- 515900000 Oct 11, 2021 38.480575 -- 516150000 Oct 08, 2021 38.514415 -- 516600000 Oct 07, 2021 38.523003 -- 516650000 Oct 06, 2021 38.491905 -- 517100000 Oct 05, 2021 38.394399 -- 518600000 Oct 04, 2021 38.417535 -- 519700000 Oct 01, 2021 38.712041 0.148645 519700000 Sep 30, 2021 38.87327 -- 519950000 Sep 29, 2021 38.917138 -- 520150000 Sep 28, 2021 38.66349 -- 521200000 Sep 27, 2021 39.002993 -- 521900000 Sep 24, 2021 39.132702 -- 522150000 Sep 23, 2021 39.248186 -- 522050000 Sep 22, 2021 39.332067 -- 520050000 Sep 21, 2021 39.115912 -- 520300000 Sep 20, 2021 39.084158 -- 520300000 Sep 17, 2021 39.321184 -- 519650000 Sep 16, 2021 39.440478 -- 519250000 Sep 15, 2021 39.350293 -- 519100000 Sep 14, 2021 39.242548 -- 519100000 Sep 13, 2021 39.279808 -- 518950000 Sep 10, 2021 39.329756 -- 518950000 Sep 09, 2021 39.368417 -- 518750000 Sep 08, 2021 39.317569 -- 518550000 Sep 07, 2021 39.331401 -- 518550000 Sep 03, 2021 39.455204 -- 518250000 Sep 02, 2021 39.44585 -- 517500000 Sep 01, 2021 39.330278 0.151785 515450000 Aug 31, 2021 39.305493 -- 514800000 Aug 30, 2021 39.340698 -- 513500000 Aug 27, 2021 39.352916 -- 513100000 Aug 26, 2021 39.172184 -- 513100000 Aug 25, 2021 39.272423 -- 511350000 Aug 24, 2021 39.262116 -- 510950000 Aug 23, 2021 39.223879 -- 510950000 Aug 20, 2021 39.189569 -- 510250000 Aug 19, 2021 39.064679 -- 510150000 Aug 18, 2021 39.114119 -- 510150000 Aug 17, 2021 39.210454 -- 510050000 Aug 16, 2021 39.324488 -- 509500000 Aug 13, 2021 39.349351 -- 507850000 Aug 12, 2021 39.291809 -- 506850000 Aug 11, 2021 39.171983 -- 506750000 Aug 10, 2021 39.125267 -- 510250000 Aug 09, 2021 39.24812 -- 510300000 Aug 06, 2021 39.433493 -- 507150000 Aug 05, 2021 39.415017 -- 505750000 Aug 04, 2021 39.325102 -- 504950000 Aug 03, 2021 39.30266 -- 503750000 Aug 02, 2021 39.265127 0.15055 503250000 Jul 30, 2021 39.405758 -- 502450000 Jul 29, 2021 39.245642 -- 502250000 Jul 28, 2021 39.153765 -- 502750000 Jul 27, 2021 39.154447 -- 502400000 Jul 26, 2021 39.126618 -- 502200000 Jul 23, 2021 39.134612 -- 502200000 Jul 22, 2021 39.023101 -- 502200000 Jul 21, 2021 39.085121 -- 502300000 Jul 20, 2021 39.069652 -- 502300000 Jul 19, 2021 38.906928 -- 502500000 Jul 16, 2021 39.108566 -- 502800000 Jul 15, 2021 39.189734 -- 502650000 Jul 14, 2021 39.213661 -- 502800000 Jul 13, 2021 39.143764 -- 504450000 Jul 12, 2021 39.321323 -- 503600000 Jul 09, 2021 39.279253 -- 503400000 Jul 08, 2021 39.213463 -- 503000000 Jul 07, 2021 39.320513 -- 502100000 Jul 06, 2021 39.268422 -- 500750000 Jul 02, 2021 39.228079 -- 499950000 Jul 01, 2021 39.174507 0.154084 499750000 Jun 30, 2021 39.309121 -- 498500000 Jun 29, 2021 39.194666 -- 498500000 Jun 28, 2021 39.180092 -- 498450000 Jun 25, 2021 39.117656 -- 498600000 Jun 24, 2021 39.14153 -- 498600000 Jun 23, 2021 39.117939 -- 498200000 Jun 22, 2021 39.111099 -- 497400000 Jun 21, 2021 38.999882 -- 497450000 Jun 18, 2021 38.908693 -- 497300000 Jun 17, 2021 38.995265 -- 497300000 Jun 16, 2021 38.919144 -- 497250000 Jun 15, 2021 39.002401 -- 497250000 Jun 14, 2021 39.076829 -- 496350000 Jun 11, 2021 38.984677 -- 496150000 Jun 10, 2021 38.933585 -- 496150000 Jun 09, 2021 38.855295 -- 495550000 Jun 08, 2021 38.795733 -- 495550000 Jun 07, 2021 38.799821 -- 495550000 Jun 04, 2021 38.820846 -- 495300000 Jun 03, 2021 38.748258 -- 495000000 Jun 02, 2021 38.780669 -- 493700000 Jun 01, 2021 38.681919 0.156421 492200000 May 28, 2021 38.792145 -- 491800000 May 27, 2021 38.633757 -- 491800000 May 26, 2021 38.544357 -- 491850000 May 25, 2021 38.597055 -- 491550000 May 24, 2021 38.615581 -- 491150000 May 21, 2021 38.525271 -- 489900000 May 20, 2021 38.488044 -- 489900000 May 19, 2021 38.283273 -- 489900000 May 18, 2021 38.329596 -- 489900000 May 17, 2021 38.315676 -- 489900000 May 14, 2021 38.354242 -- 490150000 May 13, 2021 38.145647 -- 490150000 May 12, 2021 37.990297 -- 493200000 May 11, 2021 38.407816 -- 493950000 May 10, 2021 38.587148 -- 493950000 May 07, 2021 38.713426 -- 493600000 May 06, 2021 38.508942 -- 494400000 May 05, 2021 38.520431 -- 494150000 May 04, 2021 38.581123 -- 492750000 May 03, 2021 38.599522 0.156325 492250000 Apr 30, 2021 38.603337 -- 491850000 Apr 29, 2021 38.806448 -- 491750000 Apr 28, 2021 38.892768 -- 491750000 Apr 27, 2021 38.875727 -- 491650000 Apr 26, 2021 38.967079 -- 491450000 Apr 23, 2021 38.893313 -- 491450000 Apr 22, 2021 38.7512 -- 491450000 Apr 21, 2021 38.744505 -- 491450000 Apr 20, 2021 38.665028 -- 492000000 Apr 19, 2021 38.738078 -- 491950000 Apr 16, 2021 38.861115 -- 490400000 Apr 15, 2021 38.85204 -- 490250000 Apr 14, 2021 38.681066 -- 490100000 Apr 13, 2021 38.703713 -- 489600000 Apr 12, 2021 38.618535 -- 489350000 Apr 09, 2021 38.63309 -- 488850000 Apr 08, 2021 38.630322 -- 488200000 Apr 07, 2021 38.583803 -- 487300000 Apr 06, 2021 38.618295 -- 484100000 Apr 05, 2021 38.524709 -- 482250000 Apr 01, 2021 38.367175 0.151499 479800000 Mar 31, 2021 38.274297 -- 478600000 Mar 30, 2021 38.179878 -- 477350000 Mar 29, 2021 38.106148 -- 477200000 Mar 26, 2021 38.186076 -- 477150000 Mar 25, 2021 38.072041 -- 476850000 Mar 24, 2021 38.069754 -- 475050000 Mar 23, 2021 37.960846 -- 475000000 Mar 22, 2021 38.010443 -- 474700000 Mar 19, 2021 37.935584 -- 476300000 Mar 18, 2021 37.755493 -- 476900000 Mar 17, 2021 38.167717 -- 476000000 Mar 16, 2021 38.226062 -- 474250000 Mar 15, 2021 38.149953 -- 474150000 Mar 12, 2021 37.958247 -- 474150000 Mar 11, 2021 38.026469 -- 472900000 Mar 10, 2021 37.791433 -- 471150000 Mar 09, 2021 37.720615 -- 471400000 Mar 08, 2021 37.538675 -- 470500000 Mar 05, 2021 37.518073 -- 469900000 Mar 04, 2021 37.341056 -- 469050000 Mar 03, 2021 37.542109 -- 468250000 Mar 02, 2021 37.558708 -- 468450000 Mar 01, 2021 37.435745 0.150234 469100000 Feb 26, 2021 37.349431 -- 470400000 Feb 25, 2021 37.194932 -- 472700000 Feb 24, 2021 37.525709 -- 475000000 Feb 23, 2021 37.555015 -- 476450000 Feb 22, 2021 37.602233 -- 477600000 Feb 19, 2021 37.760043 -- 479400000 Feb 18, 2021 37.769355 -- 481400000 Feb 17, 2021 37.802793 -- 483900000 Feb 16, 2021 37.810431 -- 487250000 Feb 12, 2021 38.044277 -- 491250000 Feb 11, 2021 38.109576 -- 494550000 Feb 10, 2021 38.221756 -- 495800000 Feb 09, 2021 38.243765 -- 495800000 Feb 08, 2021 38.148697 -- 496300000 Feb 05, 2021 38.131936 -- 496400000 Feb 04, 2021 38.094607 -- 497100000 Feb 03, 2021 37.988021 -- 499150000 Feb 02, 2021 38.132554 -- 499450000 Feb 01, 2021 37.967001 0.149714 500700000 Jan 29, 2021 37.992297 -- 503200000 Jan 28, 2021 38.031291 -- 504250000 Jan 27, 2021 37.7221 -- 506250000 Jan 26, 2021 38.231884 -- 506250000 Jan 25, 2021 38.303988 -- 506250000 Jan 22, 2021 38.363467 -- 505700000 Jan 21, 2021 38.30761 -- 505700000 Jan 20, 2021 38.432136 -- 505150000 Jan 19, 2021 38.280823 -- 505150000 Jan 15, 2021 38.155433 -- 504700000 Jan 14, 2021 38.174096 -- 503750000 Jan 13, 2021 38.081189 -- 503250000 Jan 12, 2021 37.728933 -- 505850000 Jan 11, 2021 37.790347 -- 506800000 Jan 08, 2021 38.036879 -- 507250000 Jan 07, 2021 37.96373 -- 507450000 Jan 06, 2021 37.97544 -- 507450000 Jan 05, 2021 38.235071 -- 507200000 Jan 04, 2021 38.111816 -- 507200000 Dec 31, 2020 38.445065 -- 506000000 Dec 30, 2020 38.286749 -- 505650000 Dec 29, 2020 38.173102 -- 505000000 Dec 28, 2020 38.172996 -- 504200000 Dec 24, 2020 38.176185 -- 503400000 Dec 23, 2020 38.075202 -- 503250000 Dec 22, 2020 38.071687 -- 503250000 Dec 21, 2020 38.159676 -- 502850000 Dec 18, 2020 38.198201 -- 502500000 Dec 17, 2020 38.200437 0.061457 501400000 Dec 16, 2020 38.147518 -- 500850000 Dec 15, 2020 38.087252 -- 500000000 Dec 14, 2020 37.905255 -- 500000000 Dec 11, 2020 37.872009 -- 500000000 Dec 10, 2020 37.870272 -- 500300000 Dec 09, 2020 37.937171 -- 500150000 Dec 08, 2020 37.937883 -- 499250000 Dec 07, 2020 37.86324 -- 499250000 Dec 04, 2020 37.863563 -- 499050000 Dec 03, 2020 37.777175 -- 498750000 Dec 02, 2020 37.716423 -- 499100000 Dec 01, 2020 37.616978 0.148077 498100000 Nov 30, 2020 37.625958 -- 497000000 Nov 27, 2020 37.775606 -- 496750000 Nov 25, 2020 37.743593 -- 496350000 Nov 24, 2020 37.760401 -- 495850000 Nov 23, 2020 37.689339 -- 495450000 Nov 20, 2020 37.546249 -- 495450000 Nov 19, 2020 37.578879 -- 494800000 Nov 18, 2020 37.52875 -- 494350000 Nov 17, 2020 37.654409 -- 493450000 Nov 16, 2020 37.697309 -- 489150000 Nov 13, 2020 37.342088 -- 488600000 Nov 12, 2020 37.147188 -- 488250000 Nov 11, 2020 37.268755 -- 487900000 Nov 10, 2020 37.1952 -- 486900000 Nov 09, 2020 37.220698 -- 484200000 Nov 06, 2020 36.758665 -- 485200000 Nov 05, 2020 36.877537 -- 485200000 Nov 04, 2020 36.708731 -- 483200000 Nov 03, 2020 36.387095 -- 482050000 Nov 02, 2020 36.247379 0.151564 482050000 Oct 30, 2020 36.358723 -- 482700000 Oct 29, 2020 36.262824 -- 483050000 Oct 28, 2020 36.236716 -- 484050000 Oct 27, 2020 36.76219 -- 484050000 Oct 26, 2020 36.810524 -- 484050000 Oct 23, 2020 36.999083 -- 483450000 Oct 22, 2020 36.826282 -- 483450000 Oct 21, 2020 36.610472 -- 484700000 Oct 20, 2020 36.847443 -- 484700000 Oct 19, 2020 36.763484 -- 485350000 Oct 16, 2020 36.833996 -- 485550000 Oct 15, 2020 36.903719 -- 485050000 Oct 14, 2020 36.870795 -- 485050000 Oct 13, 2020 37.001883 -- 484250000 Oct 12, 2020 37.030572 -- 482100000 Oct 09, 2020 36.988383 -- 481600000 Oct 08, 2020 36.975036 -- 479400000 Oct 07, 2020 36.850312 -- 477700000 Oct 06, 2020 36.729286 -- 474750000 Oct 05, 2020 36.666866 -- 472400000 Oct 02, 2020 36.504924 -- 470700000 Oct 01, 2020 36.458711 0.157447 467200000 Sep 30, 2020 36.256663 -- 465900000 Sep 29, 2020 36.441399 -- 464950000 Sep 28, 2020 36.455001 -- 461800000 Sep 25, 2020 36.179327 -- 461600000 Sep 24, 2020 35.788532 -- 462500000 Sep 23, 2020 35.862333 -- 464700000 Sep 22, 2020 36.306773 -- 464300000 Sep 21, 2020 36.178625 -- 464300000 Sep 18, 2020 36.428758 -- 463800000 Sep 17, 2020 36.480981 -- 463550000 Sep 16, 2020 36.563246 -- 462700000 Sep 15, 2020 36.558505 -- 461750000 Sep 14, 2020 36.47037 -- 461750000 Sep 11, 2020 36.24423 -- 461750000 Sep 10, 2020 36.280821 -- 461400000 Sep 09, 2020 36.256987 -- 461400000 Sep 08, 2020 35.974861 -- 461750000 Sep 04, 2020 36.183645 -- 462050000 Sep 03, 2020 36.315838 -- 462050000 Sep 02, 2020 36.570795 -- 461700000 Sep 01, 2020 36.479208 0.160218 460400000 Aug 31, 2020 36.575247 -- 460100000 Aug 28, 2020 36.664957 -- 459850000 Aug 27, 2020 36.665708 -- 458400000 Aug 26, 2020 36.662552 -- 456100000 Aug 25, 2020 36.643536 -- 454500000 Aug 24, 2020 36.615403 -- 453700000 Aug 21, 2020 36.529101 -- 453500000 Aug 20, 2020 36.556452 -- 453100000 Aug 19, 2020 36.520536 -- 452000000 Aug 18, 2020 36.544485 -- 450050000 Aug 17, 2020 36.398343 -- 449750000 Aug 14, 2020 36.312089 -- 449350000 Aug 13, 2020 36.337932 -- 449000000 Aug 12, 2020 36.294221 -- 448800000 Aug 11, 2020 36.123942 -- 448500000 Aug 10, 2020 36.172582 -- 448400000 Aug 07, 2020 36.036292 -- 448200000 Aug 06, 2020 35.967475 -- 447950000 Aug 05, 2020 36.031997 -- 448050000 Aug 04, 2020 36.001641 -- 448050000 Aug 03, 2020 35.963897 0.163345 447850000 Jul 31, 2020 36.089525 -- 447500000 Jul 30, 2020 36.046527 -- 446700000 Jul 29, 2020 36.0611 -- 445800000 Jul 28, 2020 35.799291 -- 445800000 Jul 27, 2020 35.708493 -- 445800000 Jul 24, 2020 35.657896 -- 445550000 Jul 23, 2020 35.658296 -- 445200000 Jul 22, 2020 35.556052 -- 444950000 Jul 21, 2020 35.486598 -- 444500000 Jul 20, 2020 35.336241 -- 444300000 Jul 17, 2020 35.238108 -- 444100000 Jul 16, 2020 35.115059 -- 443850000 Jul 15, 2020 34.967412 -- 443850000 Jul 14, 2020 34.731887 -- 444200000 Jul 13, 2020 34.718104 -- 444200000 Jul 10, 2020 34.880885 -- 443900000 Jul 09, 2020 34.744578 -- 443450000 Jul 08, 2020 34.735897 -- 443100000 Jul 07, 2020 34.653641 -- 443100000 Jul 06, 2020 34.750452 -- 443100000 Jul 02, 2020 34.64513 -- 442650000 Jul 01, 2020 34.503098 0.167493 442300000 Jun 30, 2020 34.403945 -- 442000000 Jun 29, 2020 34.519407 -- 441850000 Jun 26, 2020 34.444781 -- 441850000 Jun 25, 2020 34.650888 -- 441850000 Jun 24, 2020 34.680727 -- 441950000 Jun 23, 2020 34.895099 -- 441950000 Jun 22, 2020 34.841202 -- 439150000 Jun 19, 2020 34.93387 -- 439150000 Jun 18, 2020 35.042031 -- 439150000 Jun 17, 2020 35.03384 -- 439150000 Jun 16, 2020 34.983963 -- 439150000 Jun 15, 2020 34.604458 -- 439900000 Jun 12, 2020 34.508171 -- 441800000 Jun 11, 2020 34.570746 -- 442300000 Jun 10, 2020 35.621326 -- 441850000 Jun 09, 2020 35.677097 -- 441450000 Jun 08, 2020 35.833974 -- 440300000 Jun 05, 2020 35.572761 -- 439650000 Jun 04, 2020 35.305701 -- 439650000 Jun 03, 2020 35.36202 -- 439250000 Jun 02, 2020 35.150297 -- 439200000 Jun 01, 2020 35.026285 0.1691 438800000 May 29, 2020 35.053726 -- 438500000 May 28, 2020 34.915225 -- 438300000 May 27, 2020 34.817806 -- 438050000 May 26, 2020 34.554392 -- 437750000 May 22, 2020 34.27975 -- 437750000 May 21, 2020 34.133501 -- 437400000 May 20, 2020 34.055791 -- 437400000 May 19, 2020 33.928021 -- 437400000 May 18, 2020 33.904834 -- 437400000 May 15, 2020 33.477797 -- 437750000 May 14, 2020 33.561669 -- 437750000 May 13, 2020 33.663331 -- 438050000 May 12, 2020 34.116498 -- 437950000 May 11, 2020 34.244272 -- 436550000 May 08, 2020 34.206347 -- 436350000 May 07, 2020 34.010659 -- 436350000 May 06, 2020 33.960766 -- 436550000 May 05, 2020 34.08941 -- 436550000 May 04, 2020 34.043173 -- 436550000 May 01, 2020 33.997483 0.16972 436700000 Apr 30, 2020 34.510262 -- 436100000 Apr 29, 2020 34.553991 -- 435700000 Apr 28, 2020 34.173323 -- 435700000 Apr 27, 2020 34.055164 -- 435700000 Apr 24, 2020 33.828633 -- 436150000 Apr 23, 2020 33.725616 -- 436600000 Apr 22, 2020 33.471669 -- 437300000 Apr 21, 2020 33.239668 -- 437950000 Apr 20, 2020 33.676513 -- 438650000 Apr 17, 2020 33.88036 -- 438650000 Apr 16, 2020 33.518811 -- 438750000 Apr 15, 2020 33.510646 -- 439000000 Apr 14, 2020 33.846167 -- 438200000 Apr 13, 2020 33.427427 -- 438200000 Apr 09, 2020 33.852406 -- 434150000 Apr 08, 2020 32.71742 -- 433700000 Apr 07, 2020 31.88037 -- 433550000 Apr 06, 2020 31.009659 -- 433600000 Apr 03, 2020 29.95935 -- 434400000 Apr 02, 2020 30.363644 -- 434800000 Apr 01, 2020 30.208547 0.173227 438600000 Mar 31, 2020 31.501594 -- 439100000 Mar 30, 2020 31.797036 -- 439200000 Mar 27, 2020 31.629575 -- 439200000 Mar 26, 2020 32.25982 -- 438750000 Mar 25, 2020 30.515258 -- 436800000 Mar 24, 2020 28.289463 -- 436550000 Mar 23, 2020 26.095922 -- 440850000 Mar 20, 2020 27.892067 -- 441950000 Mar 19, 2020 27.462576 -- 443300000 Mar 18, 2020 25.417707 -- 447600000 Mar 17, 2020 30.312405 -- 449100000 Mar 16, 2020 30.293167 -- 450550000 Mar 13, 2020 32.904606 -- 452050000 Mar 12, 2020 31.57165 -- 456150000 Mar 11, 2020 34.751703 -- 457550000 Mar 10, 2020 35.488732 -- 460550000 Mar 09, 2020 35.073515 -- 461400000 Mar 06, 2020 36.520717 -- 463350000 Mar 05, 2020 36.921961 -- 463750000 Mar 04, 2020 37.274523 -- 463600000 Mar 03, 2020 36.749561 -- 463350000 Mar 02, 2020 36.68418 0.160342 462850000 Feb 28, 2020 36.106719 -- 464500000 Feb 27, 2020 36.786677 -- 464800000 Feb 26, 2020 37.190108 -- 467750000 Feb 25, 2020 37.179105 -- 471300000 Feb 24, 2020 37.648323 -- 471900000 Feb 21, 2020 38.039668 -- 471600000 Feb 20, 2020 38.140569 -- 471350000 Feb 19, 2020 38.012205 -- 471000000 Feb 18, 2020 38.200871 -- 470850000 Feb 14, 2020 38.251499 -- 470350000 Feb 13, 2020 38.183553 -- 470350000 Feb 12, 2020 38.148478 -- 469100000 Feb 11, 2020 38.226583 -- 468750000 Feb 10, 2020 38.147685 -- 468400000 Feb 07, 2020 38.10536 -- 467700000 Feb 06, 2020 38.092264 -- 466350000 Feb 05, 2020 38.109503 -- 465900000 Feb 04, 2020 38.055361 -- 465250000 Feb 03, 2020 37.990884 0.16376 465250000 Jan 31, 2020 38.08345 -- 463700000 Jan 30, 2020 38.163233 -- 462700000 Jan 29, 2020 38.086069 -- 462050000 Jan 28, 2020 38.016346 -- 462050000 Jan 27, 2020 37.960224 -- 462050000 Jan 24, 2020 38.040207 -- 462050000 Jan 23, 2020 38.042794 -- 462050000 Jan 22, 2020 38.032242 -- 462050000 Jan 21, 2020 38.01312 -- 462050000 Jan 17, 2020 38.031392 -- 462050000 Jan 16, 2020 37.991818 -- 462050000 Jan 15, 2020 37.969 -- 460550000 Jan 14, 2020 37.966844 -- 460250000 Jan 13, 2020 37.938629 -- 459150000 Jan 10, 2020 37.863181 -- 458350000 Jan 09, 2020 37.825534 -- 457950000 Jan 08, 2020 37.813536 -- 455200000 Jan 07, 2020 37.757814 -- 454200000 Jan 06, 2020 37.807175 -- 452800000 Jan 03, 2020 37.808105 -- 450550000 Jan 02, 2020 37.76336 -- 448950000 Dec 31, 2019 37.518255 -- 448650000 Dec 30, 2019 37.502119 -- 448650000 Dec 27, 2019 37.528909 -- 448650000 Dec 26, 2019 37.501846 -- 448650000 Dec 24, 2019 37.491605 -- 448650000 Dec 23, 2019 37.479923 -- 448300000 Dec 20, 2019 37.398237 -- 447750000 Dec 19, 2019 37.37025 0.154961 447750000 Dec 18, 2019 37.515875 -- 447750000 Dec 17, 2019 37.426344 -- 447750000 Dec 16, 2019 37.364797 -- 447750000 Dec 13, 2019 37.281244 -- 447750000 Dec 12, 2019 37.14952 -- 448350000 Dec 11, 2019 37.108825 -- 448600000 Dec 10, 2019 36.968518 -- 448850000 Dec 09, 2019 36.932299 -- 450050000 Dec 06, 2019 36.923397 -- 450850000 Dec 05, 2019 36.856203 -- 453150000 Dec 04, 2019 36.895979 -- 454050000 Dec 03, 2019 36.826396 -- 454750000 Dec 02, 2019 36.863526 0.164192 454750000 Nov 29, 2019 37.141317 -- 454750000 Nov 27, 2019 37.255411 -- 454050000 Nov 26, 2019 37.293532 -- 454050000 Nov 25, 2019 37.275489 -- 454050000 Nov 22, 2019 37.252108 -- 454050000 Nov 21, 2019 37.216922 -- 454250000 Nov 20, 2019 37.232088 -- 454250000 Nov 19, 2019 37.218618 -- 454250000 Nov 18, 2019 37.226861 -- 453700000 Nov 15, 2019 37.278788 -- 453200000 Nov 14, 2019 37.241964 -- 453200000 Nov 13, 2019 37.179782 -- 453200000 Nov 12, 2019 37.089031 -- 453200000 Nov 11, 2019 37.034243 -- 453000000 Nov 08, 2019 37.068952 -- 452600000 Nov 07, 2019 37.027157 -- 452400000 Nov 06, 2019 37.209872 -- 451900000 Nov 05, 2019 37.244233 -- 451900000 Nov 04, 2019 37.357265 -- 451900000 Nov 01, 2019 37.345175 0.165909 451300000 Oct 31, 2019 37.478236 -- 451000000 Oct 30, 2019 37.518497 -- 450450000 Oct 29, 2019 37.473757 -- 450250000 Oct 28, 2019 37.526813 -- 449650000 Oct 25, 2019 37.576726 -- 449350000 Oct 24, 2019 37.609226 -- 448450000 Oct 23, 2019 37.609384 -- 448100000 Oct 22, 2019 37.546318 -- 447500000 Oct 21, 2019 37.485345 -- 447500000 Oct 18, 2019 37.50229 -- 447000000 Oct 17, 2019 37.520133 -- 446400000 Oct 16, 2019 37.503914 -- 445250000 Oct 15, 2019 37.423045 -- 444000000 Oct 14, 2019 37.456186 -- 443300000 Oct 11, 2019 37.339178 -- 443000000 Oct 10, 2019 37.252808 -- 443000000 Oct 09, 2019 37.211286 -- 443000000 Oct 08, 2019 37.184897 -- 443000000 Oct 07, 2019 37.267344 -- 443000000 Oct 04, 2019 37.280421 -- 443000000 Oct 03, 2019 37.172915 -- 443000000 Oct 02, 2019 37.136707 -- 443000000 Oct 01, 2019 37.285846 0.159135 442450000 Sep 30, 2019 37.454183 -- 442350000 Sep 27, 2019 37.44026 -- 442350000 Sep 26, 2019 37.397321 -- 442050000 Sep 25, 2019 37.417075 -- 442000000 Sep 24, 2019 37.402026 -- 441700000 Sep 23, 2019 37.447138 -- 440950000 Sep 20, 2019 37.352879 -- 440950000 Sep 19, 2019 37.30814 -- 440950000 Sep 18, 2019 37.238963 -- 440950000 Sep 17, 2019 37.175271 -- 440950000 Sep 16, 2019 37.076321 -- 440950000 Sep 13, 2019 37.011242 -- 443550000 Sep 12, 2019 37.297191 -- 443700000 Sep 11, 2019 37.263938 -- 443950000 Sep 10, 2019 37.216286 -- 443950000 Sep 09, 2019 37.342151 -- 443950000 Sep 06, 2019 37.39904 -- 443300000 Sep 05, 2019 37.316239 -- 442850000 Sep 04, 2019 37.328897 -- 441600000 Sep 03, 2019 37.198206 0.160278 441100000 Aug 30, 2019 37.289532 -- 440900000 Aug 29, 2019 37.335128 -- 440450000 Aug 28, 2019 37.354196 -- 438950000 Aug 27, 2019 37.30778 -- 438550000 Aug 26, 2019 37.290246 -- 438550000 Aug 23, 2019 37.283416 -- 438550000 Aug 22, 2019 37.426213 -- 437950000 Aug 21, 2019 37.374521 -- 437100000 Aug 20, 2019 37.294047 -- 436300000 Aug 19, 2019 37.287621 -- 435850000 Aug 16, 2019 37.228354 -- 435850000 Aug 15, 2019 37.278789 -- 435950000 Aug 14, 2019 37.157277 -- 435650000 Aug 13, 2019 37.185574 -- 435100000 Aug 12, 2019 37.047925 -- 435100000 Aug 09, 2019 37.056359 -- 435100000 Aug 08, 2019 36.97791 -- 434100000 Aug 07, 2019 36.858974 -- 434100000 Aug 06, 2019 36.952159 -- 433600000 Aug 05, 2019 36.851743 -- 433600000 Aug 02, 2019 37.174164 -- 432700000 Aug 01, 2019 37.127664 0.16531 430750000 Jul 31, 2019 37.244094 -- 428850000 Jul 30, 2019 37.282511 -- 427800000 Jul 29, 2019 37.358899 -- 426650000 Jul 26, 2019 37.260127 -- 426250000 Jul 25, 2019 37.208056 -- 425200000 Jul 24, 2019 37.312554 -- 423150000 Jul 23, 2019 37.181846 -- 422900000 Jul 22, 2019 37.154873 -- 422900000 Jul 19, 2019 37.164753 -- 422050000 Jul 18, 2019 37.136633 -- 420900000 Jul 17, 2019 37.079855 -- 420050000 Jul 16, 2019 37.013886 -- 420050000 Jul 15, 2019 37.005577 -- 420050000 Jul 12, 2019 36.958858 -- 419700000 Jul 11, 2019 36.917375 -- 419700000 Jul 10, 2019 36.894681 -- 419700000 Jul 09, 2019 36.830477 -- 419950000 Jul 08, 2019 36.824214 -- 419950000 Jul 05, 2019 36.842757 -- 419850000 Jul 03, 2019 36.926291 -- 419850000 Jul 02, 2019 36.87085 0.161188 417800000 Jul 01, 2019 36.8372 -- 417800000 Jun 28, 2019 36.779642 -- 417800000 Jun 27, 2019 36.799051 -- 417800000 Jun 26, 2019 36.837991 -- 417800000 Jun 25, 2019 36.922913 -- 418750000 Jun 24, 2019 36.943802 -- 419250000 Jun 21, 2019 36.983465 -- 419250000 Jun 20, 2019 37.024171 -- 418450000 Jun 19, 2019 36.933517 -- 417950000 Jun 18, 2019 36.93103 -- 417750000 Jun 17, 2019 36.829448 -- 416600000 Jun 14, 2019 36.782642 -- 415050000 Jun 13, 2019 36.717411 -- 414750000 Jun 12, 2019 36.66387 -- 414750000 Jun 11, 2019 36.65905 -- 414750000 Jun 10, 2019 36.703841 -- 413850000 Jun 07, 2019 36.666797 -- 412550000 Jun 06, 2019 36.561996 -- 411950000 Jun 05, 2019 36.525037 -- 410950000 Jun 04, 2019 36.468381 -- 409900000 Jun 03, 2019 36.311529 0.166695 408850000 May 31, 2019 36.412244 -- 408250000 May 30, 2019 36.596361 -- 407500000 May 29, 2019 36.521861 -- 406200000 May 28, 2019 36.520579 -- 405400000 May 24, 2019 36.548207 -- 405400000 May 23, 2019 36.517829 -- 405400000 May 22, 2019 36.586603 -- 405400000 May 21, 2019 36.539601 -- 405400000 May 20, 2019 36.435807 -- 406350000 May 17, 2019 36.580632 -- 406350000 May 16, 2019 36.668416 -- 405950000 May 15, 2019 36.548705 -- 405800000 May 14, 2019 36.442915 -- 405800000 May 13, 2019 36.357071 -- 406100000 May 10, 2019 36.450798 -- 406100000 May 09, 2019 36.396137 -- 406200000 May 08, 2019 36.420722 -- 406200000 May 07, 2019 36.395745 -- 406200000 May 06, 2019 36.495199 -- 406200000 May 03, 2019 36.494339 -- 406300000 May 02, 2019 36.474876 0.171983 406300000 May 01, 2019 36.67229 -- 405950000 Apr 30, 2019 36.597462 -- 405750000 Apr 29, 2019 36.57728 -- 404950000 Apr 26, 2019 36.503066 -- 404700000 Apr 25, 2019 36.553385 -- 404700000 Apr 24, 2019 36.602472 -- 404500000 Apr 23, 2019 36.587211 -- 403300000 Apr 22, 2019 36.494489 -- 403300000 Apr 18, 2019 36.560009 -- 403300000 Apr 17, 2019 36.597347 -- 403300000 Apr 16, 2019 36.690141 -- 403300000 Apr 15, 2019 36.68376 -- 403100000 Apr 12, 2019 36.652195 -- 403000000 Apr 11, 2019 36.628422 -- 403000000 Apr 10, 2019 36.611302 -- 402250000 Apr 09, 2019 36.538901 -- 402250000 Apr 08, 2019 36.650323 -- 401600000 Apr 05, 2019 36.750107 -- 399950000 Apr 04, 2019 36.683653 -- 398350000 Apr 03, 2019 36.61441 -- 396700000 Apr 02, 2019 36.560044 -- 395250000 Apr 01, 2019 36.527538 0.180425 394050000 Mar 29, 2019 36.468902 -- 392150000 Mar 28, 2019 36.331176 -- 391850000 Mar 27, 2019 36.333971 -- 391850000 Mar 26, 2019 36.381462 -- 391850000 Mar 25, 2019 36.347973 -- 391850000 Mar 22, 2019 36.413558 -- 391850000 Mar 21, 2019 36.468453 -- 391550000 Mar 20, 2019 36.411425 -- 391400000 Mar 19, 2019 36.430654 -- 391400000 Mar 18, 2019 36.532717 -- 391100000 Mar 15, 2019 36.547942 -- 390500000 Mar 14, 2019 36.509455 -- 390000000 Mar 13, 2019 36.467086 -- 389650000 Mar 12, 2019 36.375086 -- 389300000 Mar 11, 2019 36.315117 -- 389000000 Mar 08, 2019 36.301038 -- 389000000 Mar 07, 2019 36.277726 -- 389700000 Mar 06, 2019 36.411833 -- 389700000 Mar 05, 2019 36.400559 -- 389700000 Mar 04, 2019 36.276819 -- 389700000 Mar 01, 2019 36.31425 0.178248 389350000 Feb 28, 2019 36.231952 -- 389350000 Feb 27, 2019 36.230977 -- 389500000 Feb 26, 2019 36.207183 -- 390200000 Feb 25, 2019 36.225539 -- 390200000 Feb 22, 2019 36.214071 -- 390200000 Feb 21, 2019 36.179984 -- 390800000 Feb 20, 2019 36.214669 -- 391000000 Feb 19, 2019 36.195531 -- 391000000 Feb 15, 2019 36.129722 -- 391000000 Feb 14, 2019 36.019428 -- 391400000 Feb 13, 2019 36.009042 -- 391400000 Feb 12, 2019 35.887245 -- 391550000 Feb 11, 2019 35.749617 -- 391950000 Feb 08, 2019 35.661368 -- 392200000 Feb 07, 2019 35.64296 -- 393550000 Feb 06, 2019 35.750815 -- 393950000 Feb 05, 2019 35.879122 -- 393650000 Feb 04, 2019 35.842871 -- 393450000 Feb 01, 2019 35.806534 0.16935 393350000 Jan 31, 2019 35.922675 -- 390400000 Jan 30, 2019 35.997418 -- 387900000 Jan 29, 2019 35.769283 -- 387250000 Jan 28, 2019 35.776067 -- 387250000 Jan 25, 2019 35.754032 -- 386200000 Jan 24, 2019 35.615326 -- 386000000 Jan 23, 2019 35.48561 -- 386000000 Jan 22, 2019 35.493198 -- 386300000 Jan 18, 2019 35.67873 -- 386300000 Jan 17, 2019 35.444416 -- 386300000 Jan 16, 2019 35.335802 -- 386400000 Jan 15, 2019 35.401395 -- 386850000 Jan 14, 2019 35.348301 -- 386850000 Jan 11, 2019 35.378062 -- 387800000 Jan 10, 2019 35.254903 -- 388100000 Jan 09, 2019 35.195933 -- 390000000 Jan 08, 2019 35.244587 -- 391050000 Jan 07, 2019 35.185993 -- 391650000 Jan 04, 2019 35.02767 -- 392800000 Jan 03, 2019 34.695964 -- 393600000 Jan 02, 2019 34.64491 -- 394350000 Dec 31, 2018 34.264304 -- 395350000 Dec 28, 2018 33.986615 -- 395750000 Dec 27, 2018 33.6187 -- 397450000 Dec 26, 2018 33.725061 -- 397900000 Dec 24, 2018 33.472191 -- 398300000 Dec 21, 2018 33.706908 -- 400350000 Dec 20, 2018 33.798718 -- 402500000 Dec 19, 2018 34.05309 -- 404150000 Dec 18, 2018 34.056617 0.257547 405100000 Dec 17, 2018 34.414675 -- 406150000 Dec 14, 2018 34.70306 -- 407300000 Dec 13, 2018 34.751497 -- 408100000 Dec 12, 2018 34.827971 -- 409750000 Dec 11, 2018 34.828507 -- 409750000 Dec 10, 2018 34.781995 -- 410150000 Dec 07, 2018 34.796992 -- 410400000 Dec 06, 2018 34.797603 -- 411650000 Dec 04, 2018 34.903794 -- 413400000 Dec 03, 2018 35.112587 0.156173 413400000 Nov 30, 2018 35.21209 -- 414000000 Nov 29, 2018 35.322716 -- 414150000 Nov 28, 2018 35.395689 -- 414150000 Nov 27, 2018 35.36901 -- 414750000 Nov 26, 2018 35.408211 -- 415650000 Nov 23, 2018 35.47093 -- 416250000 Nov 21, 2018 35.501439 -- 416650000 Nov 20, 2018 35.383324 -- 418000000 Nov 19, 2018 35.600898 -- 418400000 Nov 16, 2018 35.768515 -- 418700000 Nov 15, 2018 35.714472 -- 419200000 Nov 14, 2018 35.879041 -- 419300000 Nov 13, 2018 35.978795 -- 419300000 Nov 12, 2018 36.0031 -- 419400000 Nov 09, 2018 36.101378 -- 419800000 Nov 08, 2018 36.133942 -- 419800000 Nov 07, 2018 36.078739 -- 419950000 Nov 06, 2018 36.036845 -- 420250000 Nov 05, 2018 36.000495 -- 421000000 Nov 02, 2018 35.920102 -- 421000000 Nov 01, 2018 36.04751 0.156483 421000000 Oct 31, 2018 36.160556 -- 421000000 Oct 30, 2018 36.11614 -- 421000000 Oct 29, 2018 36.111327 -- 421000000 Oct 26, 2018 36.084239 -- 420700000 Oct 25, 2018 36.170249 -- 420700000 Oct 24, 2018 36.091297 -- 420950000 Oct 23, 2018 36.164061 -- 420950000 Oct 22, 2018 36.286813 -- 420950000 Oct 19, 2018 36.29045 -- 420950000 Oct 18, 2018 36.069642 -- 420950000 Oct 17, 2018 36.057964 -- 421450000 Oct 16, 2018 36.041183 -- 422600000 Oct 15, 2018 35.968673 -- 424450000 Oct 12, 2018 35.972793 -- 426250000 Oct 11, 2018 35.975221 -- 426400000 Oct 10, 2018 36.036783 -- 427700000 Oct 09, 2018 36.252908 -- 427950000 Oct 08, 2018 36.167117 -- 428400000 Oct 05, 2018 36.166058 -- 433100000 Oct 04, 2018 36.207321 -- 436400000 Oct 03, 2018 36.48007 -- 438500000 Oct 02, 2018 36.712345 -- 441150000 Oct 01, 2018 36.78689 0.159159 442600000 Sep 28, 2018 37.125199 -- 442900000 Sep 27, 2018 37.099848 -- 443950000 Sep 26, 2018 37.086387 -- 444600000 Sep 25, 2018 37.082081 -- 445200000 Sep 24, 2018 37.206983 -- 446250000 Sep 21, 2018 37.183241 -- 446400000 Sep 20, 2018 37.13779 -- 446900000 Sep 19, 2018 37.184954 -- 448050000 Sep 18, 2018 37.317275 -- 448850000 Sep 17, 2018 37.328865 -- 449250000 Sep 14, 2018 37.393716 -- 449600000 Sep 13, 2018 37.340561 -- 450100000 Sep 12, 2018 37.339127 -- 450800000 Sep 11, 2018 37.306607 -- 451000000 Sep 10, 2018 37.292064 -- 451600000 Sep 07, 2018 37.178634 -- 453550000 Sep 06, 2018 37.359078 -- 454500000 Sep 05, 2018 37.425947 -- 455050000 Sep 04, 2018 37.548748 0.160748 455150000 Aug 31, 2018 37.843732 -- 454650000 Aug 30, 2018 37.835306 -- 454350000 Aug 29, 2018 37.807812 -- 454100000 Aug 28, 2018 37.77532 -- 453600000 Aug 27, 2018 37.715859 -- 453300000 Aug 24, 2018 37.701041 -- 452850000 Aug 23, 2018 37.62477 -- 452600000 Aug 22, 2018 37.644121 -- 452250000 Aug 21, 2018 37.619403 -- 451950000 Aug 20, 2018 37.604362 -- 451150000 Aug 17, 2018 37.498756 -- 450950000 Aug 16, 2018 37.447214 -- 450950000 Aug 15, 2018 37.401216 -- 450950000 Aug 14, 2018 37.372536 -- 450950000 Aug 13, 2018 37.35777 -- 451450000 Aug 10, 2018 37.349363 -- 451600000 Aug 09, 2018 37.366629 -- 451400000 Aug 08, 2018 37.419156 -- 451200000 Aug 07, 2018 37.393253 -- 450950000 Aug 06, 2018 37.412479 -- 450250000 Aug 03, 2018 37.40204 -- 450250000 Aug 02, 2018 37.380411 -- 450450000 Aug 01, 2018 37.313253 0.176215 450650000 Jul 31, 2018 37.611625 -- 450650000 Jul 30, 2018 37.565164 -- 450650000 Jul 27, 2018 37.620477 -- 450650000 Jul 26, 2018 37.654095 -- 449950000 Jul 25, 2018 37.651662 -- 449600000 Jul 24, 2018 37.622432 -- 449450000 Jul 23, 2018 37.653961 -- 449450000 Jul 20, 2018 37.78229 -- 448600000 Jul 19, 2018 37.58213 -- 448600000 Jul 18, 2018 37.51308 -- 448600000 Jul 17, 2018 37.546489 -- 448600000 Jul 16, 2018 37.608061 -- 448800000 Jul 13, 2018 37.742959 -- 449700000 Jul 12, 2018 37.82869 -- 448650000 Jul 11, 2018 37.809755 -- 446200000 Jul 10, 2018 37.924597 -- 444000000 Jul 09, 2018 37.916415 -- 441850000 Jul 06, 2018 37.906042 -- 440150000 Jul 05, 2018 37.821261 -- 439500000 Jul 03, 2018 37.715613 0.194044 438100000 Jul 02, 2018 37.786053 -- 436800000 Jun 29, 2018 37.642229 -- 436350000 Jun 28, 2018 37.586853 -- 436100000 Jun 27, 2018 37.49686 -- 436100000 Jun 26, 2018 37.519256 -- 435650000 Jun 25, 2018 37.500775 -- 435150000 Jun 22, 2018 37.554807 -- 435150000 Jun 21, 2018 37.466966 -- 435150000 Jun 20, 2018 37.51548 -- 435150000 Jun 19, 2018 37.543512 -- 435150000 Jun 18, 2018 37.561901 -- 435150000 Jun 15, 2018 37.513409 -- 435150000 Jun 14, 2018 37.488865 -- 435150000 Jun 13, 2018 37.442878 -- 435350000 Jun 12, 2018 37.489696 -- 435350000 Jun 11, 2018 37.512883 -- 435350000 Jun 08, 2018 37.478696 -- 435350000 Jun 07, 2018 37.448792 -- 435200000 Jun 06, 2018 37.413512 -- 435200000 Jun 05, 2018 37.370291 -- 434950000 Jun 04, 2018 37.262419 -- 435300000 Jun 01, 2018 37.238164 0.193889 436000000 May 31, 2018 37.273148 -- 436000000 May 30, 2018 37.262204 -- 436000000 May 29, 2018 37.166505 -- 436000000 May 25, 2018 37.168135 -- 436000000 May 24, 2018 37.179388 -- 436400000 May 23, 2018 37.026544 -- 436600000 May 22, 2018 37.003283 -- 437050000 May 21, 2018 37.016288 -- 437500000 May 18, 2018 36.994378 -- 437500000 May 17, 2018 36.947186 -- 437650000 May 16, 2018 36.995742 -- 437850000 May 15, 2018 36.955666 -- 437850000 May 14, 2018 37.115457 -- 437850000 May 11, 2018 37.125015 -- 437850000 May 10, 2018 37.004793 -- 437600000 May 09, 2018 36.944119 -- 437450000 May 08, 2018 36.933871 -- 437350000 May 07, 2018 36.991542 -- 436900000 May 04, 2018 36.97806 -- 436300000 May 03, 2018 36.9193 -- 436300000 May 02, 2018 36.965284 -- 436400000 May 01, 2018 36.945192 0.180445 436400000 Apr 30, 2018 37.129134 -- 436400000 Apr 27, 2018 37.132628 -- 436400000 Apr 26, 2018 37.135318 -- 436500000 Apr 25, 2018 37.093109 -- 437000000 Apr 24, 2018 37.205337 -- 437300000 Apr 23, 2018 37.302675 -- 437800000 Apr 20, 2018 37.382877 -- 438100000 Apr 19, 2018 37.272749 -- 438250000 Apr 18, 2018 37.364897 -- 438900000 Apr 17, 2018 37.366394 -- 440050000 Apr 16, 2018 37.285533 -- 440400000 Apr 13, 2018 37.243291 -- 440500000 Apr 12, 2018 37.238052 -- 440300000 Apr 11, 2018 37.251992 -- 440300000 Apr 10, 2018 37.265495 -- 440300000 Apr 09, 2018 37.238378 -- 440300000 Apr 06, 2018 37.273151 -- 440800000 Apr 05, 2018 37.324101 -- 441250000 Apr 04, 2018 37.301031 -- 442000000 Apr 03, 2018 37.295711 -- 442750000 Apr 02, 2018 37.316058 0.165853 442750000 Mar 29, 2018 37.545343 -- 442250000 Mar 28, 2018 37.45888 -- 442250000 Mar 27, 2018 37.462461 -- 442250000 Mar 26, 2018 37.436843 -- 442250000 Mar 23, 2018 37.417944 -- 442250000 Mar 22, 2018 37.476015 -- 442250000 Mar 21, 2018 37.55133 -- 442150000 Mar 20, 2018 37.516529 -- 442150000 Mar 19, 2018 37.5754 -- 441950000 Mar 16, 2018 37.656936 -- 441600000 Mar 15, 2018 37.637205 -- 441600000 Mar 14, 2018 37.630912 -- 441750000 Mar 13, 2018 37.548103 -- 441750000 Mar 12, 2018 37.500583 -- 441750000 Mar 09, 2018 37.550594 -- 441750000 Mar 08, 2018 37.602005 -- 441750000 Mar 07, 2018 37.515619 -- 441750000 Mar 06, 2018 37.505938 -- 441750000 Mar 05, 2018 37.476799 -- 442550000 Mar 02, 2018 37.3126 -- 442550000 Mar 01, 2018 37.33098 0.172386 442550000 Feb 28, 2018 37.539044 -- 442550000 Feb 27, 2018 37.501445 -- 443300000 Feb 26, 2018 37.467557 -- 443300000 Feb 23, 2018 37.372866 -- 443300000 Feb 22, 2018 37.20064 -- 443700000 Feb 21, 2018 37.166723 -- 444400000 Feb 20, 2018 37.12786 -- 444750000 Feb 16, 2018 37.097606 -- 444750000 Feb 15, 2018 36.997047 -- 445150000 Feb 14, 2018 36.948639 -- 446350000 Feb 13, 2018 36.930634 -- 446900000 Feb 12, 2018 37.023065 -- 448050000 Feb 09, 2018 36.971742 -- 449200000 Feb 08, 2018 36.891451 -- 450250000 Feb 07, 2018 37.141113 -- 451850000 Feb 06, 2018 37.031476 -- 452650000 Feb 05, 2018 36.929479 -- 453350000 Feb 02, 2018 37.044969 -- 455350000 Feb 01, 2018 37.283759 0.189298 456250000 Jan 31, 2018 37.647751 -- 458050000 Jan 30, 2018 37.494298 -- 458650000 Jan 29, 2018 37.666337 -- 459750000 Jan 26, 2018 37.916017 -- 459900000 Jan 25, 2018 38.027843 -- 459900000 Jan 24, 2018 38.038496 -- 460100000 Jan 23, 2018 38.053052 -- 460100000 Jan 22, 2018 37.977959 -- 460200000 Jan 19, 2018 37.876653 -- 460200000 Jan 18, 2018 37.905162 -- 460600000 Jan 17, 2018 38.00874 -- 461150000 Jan 16, 2018 38.066205 -- 461150000 Jan 12, 2018 38.136169 -- 461150000 Jan 11, 2018 38.191148 -- 461150000 Jan 10, 2018 38.111352 -- 461200000 Jan 09, 2018 38.171564 -- 461200000 Jan 08, 2018 38.130496 -- 461500000 Jan 05, 2018 38.06439 -- 464000000 Jan 04, 2018 38.016243 -- 464200000 Jan 03, 2018 38.028801 -- 464900000 Jan 02, 2018 37.948892 -- 465700000 Dec 29, 2017 38.164546 -- 466200000 Dec 28, 2017 38.119774 -- 466400000 Dec 27, 2017 38.165388 -- 466900000 Dec 26, 2017 38.129217 -- 466900000 Dec 22, 2017 38.142001 -- 467100000 Dec 21, 2017 38.171988 0.099166 467100000 Dec 20, 2017 38.210657 -- 468250000 Dec 19, 2017 38.371052 -- 468650000 Dec 18, 2017 38.401632 -- 469100000 Dec 15, 2017 38.299542 -- 470900000 Dec 14, 2017 38.34462 -- 471400000 Dec 13, 2017 38.336998 -- 472100000 Dec 12, 2017 38.407668 -- 472100000 Dec 11, 2017 38.456498 -- 472100000 Dec 08, 2017 38.462108 -- 471300000 Dec 07, 2017 38.439113 -- 469750000 Dec 06, 2017 38.395506 -- 470000000 Dec 05, 2017 38.374949 -- 470000000 Dec 04, 2017 38.373858 -- 469250000 Dec 01, 2017 38.39292 0.192484 469050000 Nov 30, 2017 38.490938 -- 468800000 Nov 29, 2017 38.491641 -- 468800000 Nov 28, 2017 38.574572 -- 468800000 Nov 27, 2017 38.599747 -- 467750000 Nov 24, 2017 38.626667 -- 467750000 Nov 22, 2017 38.595714 -- 467750000 Nov 21, 2017 38.496421 -- 467600000 Nov 20, 2017 38.483283 -- 467600000 Nov 17, 2017 38.432264 -- 467600000 Nov 16, 2017 38.275846 -- 467750000 Nov 15, 2017 38.177044 -- 467950000 Nov 14, 2017 38.212617 -- 468900000 Nov 13, 2017 38.234758 -- 469100000 Nov 10, 2017 38.207691 -- 469650000 Nov 09, 2017 38.277599 -- 469800000 Nov 08, 2017 38.319923 -- 469800000 Nov 07, 2017 38.29277 -- 470050000 Nov 06, 2017 38.269114 -- 471350000 Nov 03, 2017 38.298018 -- 471650000 Nov 02, 2017 38.291833 -- 472050000 Nov 01, 2017 38.301645 0.190852 472150000 Oct 31, 2017 38.468438 -- 472150000 Oct 30, 2017 38.367881 -- 471750000 Oct 27, 2017 38.454343 -- 471750000 Oct 26, 2017 38.427774 -- 471750000 Oct 25, 2017 38.414517 -- 471750000 Oct 24, 2017 38.574102 -- 471750000 Oct 23, 2017 38.623735 -- 471750000 Oct 20, 2017 38.660023 -- 471550000 Oct 19, 2017 38.5085 -- 471650000 Oct 18, 2017 38.467843 -- 471500000 Oct 17, 2017 38.489187 -- 472100000 Oct 16, 2017 38.495779 -- 472100000 Oct 13, 2017 38.5595 -- 471900000 Oct 12, 2017 38.486885 -- 471400000 Oct 11, 2017 38.424323 -- 471400000 Oct 10, 2017 38.363966 -- 471500000 Oct 09, 2017 38.267127 -- 472400000 Oct 06, 2017 38.38659 -- 474700000 Oct 05, 2017 38.544172 -- 475500000 Oct 04, 2017 38.559351 -- 477000000 Oct 03, 2017 38.551465 -- 477400000 Oct 02, 2017 38.595287 0.175085 477850000 Sep 29, 2017 38.844363 -- 478050000 Sep 28, 2017 38.792463 -- 478050000 Sep 27, 2017 38.792153 -- 478050000 Sep 26, 2017 38.845667 -- 477750000 Sep 25, 2017 38.858398 -- 477750000 Sep 22, 2017 38.826682 -- 477750000 Sep 21, 2017 38.792941 -- 477350000 Sep 20, 2017 38.819569 -- 477050000 Sep 19, 2017 38.852433 -- 477050000 Sep 18, 2017 38.874428 -- 477050000 Sep 15, 2017 38.86805 -- 476900000 Sep 14, 2017 38.848076 -- 476900000 Sep 13, 2017 38.877269 -- 476900000 Sep 12, 2017 38.913428 -- 476000000 Sep 11, 2017 38.857045 -- 476000000 Sep 08, 2017 38.751044 -- 476000000 Sep 07, 2017 38.807381 -- 475550000 Sep 06, 2017 38.852875 -- 475150000 Sep 05, 2017 38.78191 -- 474950000 Sep 01, 2017 38.875228 0.177328 475200000 Aug 31, 2017 39.064736 -- 475200000 Aug 30, 2017 38.956845 -- 475200000 Aug 29, 2017 38.858771 -- 474400000 Aug 28, 2017 38.859241 -- 474400000 Aug 25, 2017 38.823925 -- 474400000 Aug 24, 2017 38.809788 -- 474400000 Aug 23, 2017 38.803444 -- 474400000 Aug 22, 2017 38.809084 -- 478450000 Aug 21, 2017 38.783868 -- 478450000 Aug 18, 2017 38.805367 -- 478350000 Aug 17, 2017 38.779243 -- 478350000 Aug 16, 2017 38.901608 -- 478350000 Aug 15, 2017 38.847214 -- 478150000 Aug 14, 2017 38.834279 -- 478250000 Aug 11, 2017 38.693556 -- 479050000 Aug 10, 2017 38.676131 -- 479050000 Aug 09, 2017 38.956162 -- 479050000 Aug 08, 2017 39.030466 -- 478150000 Aug 07, 2017 39.082815 -- 477800000 Aug 04, 2017 39.090693 -- 477800000 Aug 03, 2017 39.127889 -- 477550000 Aug 02, 2017 39.12601 -- 476700000 Aug 01, 2017 39.140144 0.176751 475950000 Jul 31, 2017 39.244526 -- 475950000 Jul 28, 2017 39.242452 -- 475950000 Jul 27, 2017 39.201063 -- 475950000 Jul 26, 2017 39.197533 -- 475950000 Jul 25, 2017 39.187539 -- 475900000 Jul 24, 2017 39.254368 -- 475900000 Jul 21, 2017 39.372786 -- 475150000 Jul 20, 2017 39.160738 -- 473450000 Jul 19, 2017 39.124331 -- 473000000 Jul 18, 2017 39.097838 -- 472450000 Jul 17, 2017 39.044072 -- 472150000 Jul 14, 2017 39.047628 -- 471450000 Jul 13, 2017 38.95336 -- 470600000 Jul 12, 2017 39.016273 -- 470050000 Jul 11, 2017 38.923652 -- 469600000 Jul 10, 2017 38.999557 -- 468650000 Jul 07, 2017 38.951392 -- 468050000 Jul 06, 2017 38.952431 0.178526 467550000 Jul 05, 2017 39.243942 -- 467250000 Jul 03, 2017 39.185986 -- 467250000 Jun 30, 2017 39.135451 -- 467050000 Jun 29, 2017 39.078178 -- 466550000 Jun 28, 2017 39.174067 -- 466550000 Jun 27, 2017 39.11138 -- 466300000 Jun 26, 2017 39.152749 -- 465300000 Jun 23, 2017 39.120363 -- 465050000 Jun 22, 2017 39.066393 -- 464800000 Jun 21, 2017 39.025949 -- 464550000 Jun 20, 2017 39.049741 -- 463950000 Jun 19, 2017 39.057181 -- 463750000 Jun 16, 2017 38.987591 -- 463900000 Jun 15, 2017 38.962323 -- 463750000 Jun 14, 2017 38.93593 -- 463250000 Jun 13, 2017 38.872257 -- 463050000 Jun 12, 2017 38.815054 -- 463050000 Jun 09, 2017 38.822399 -- 463200000 Jun 08, 2017 38.851016 -- 463050000 Jun 07, 2017 38.836089 -- 463050000 Jun 06, 2017 38.882262 -- 463000000 Jun 05, 2017 38.90397 -- 462700000 Jun 02, 2017 38.94468 -- 462350000 Jun 01, 2017 38.893656 0.181148 461700000 May 31, 2017 38.940957 -- 461200000 May 30, 2017 38.976408 -- 460300000 May 26, 2017 38.999774 -- 459750000 May 25, 2017 38.953531 -- 459550000 May 24, 2017 38.930253 -- 459550000 May 23, 2017 38.892242 -- 459350000 May 22, 2017 38.860977 -- 459350000 May 19, 2017 38.785963 -- 459350000 May 18, 2017 38.733837 -- 458350000 May 17, 2017 38.773948 -- 458350000 May 16, 2017 38.883779 -- 457650000 May 15, 2017 38.871894 -- 457250000 May 12, 2017 38.845544 -- 457250000 May 11, 2017 38.831823 -- 457100000 May 10, 2017 38.848308 -- 456900000 May 09, 2017 38.824203 -- 455850000 May 08, 2017 38.874075 -- 455000000 May 05, 2017 38.847697 -- 454500000 May 04, 2017 38.795063 -- 453350000 May 03, 2017 38.933486 -- 452350000 May 02, 2017 38.864074 0.185363 451250000 May 01, 2017 39.014979 -- 450550000 Apr 28, 2017 38.965705 -- 450350000 Apr 27, 2017 38.981698 -- 449900000 Apr 26, 2017 38.909311 -- 449900000 Apr 25, 2017 38.943326 -- 449100000 Apr 24, 2017 38.903804 -- 448650000 Apr 21, 2017 38.894611 -- 447850000 Apr 20, 2017 38.821899 -- 447650000 Apr 19, 2017 38.764996 -- 447350000 Apr 18, 2017 38.785358 -- 446800000 Apr 17, 2017 38.839629 -- 446800000 Apr 13, 2017 38.788094 -- 446800000 Apr 12, 2017 38.752153 -- 446800000 Apr 11, 2017 38.736345 -- 446550000 Apr 10, 2017 38.807164 -- 446300000 Apr 07, 2017 38.72954 -- 446300000 Apr 06, 2017 38.765785 -- 446600000 Apr 05, 2017 38.651913 -- 446600000 Apr 04, 2017 38.743947 -- 446600000 Apr 03, 2017 38.707733 0.190622 446000000 Mar 31, 2017 38.727335 -- 445850000 Mar 30, 2017 38.652694 -- 445450000 Mar 29, 2017 38.597067 -- 445050000 Mar 28, 2017 38.530662 -- 444800000 Mar 27, 2017 38.466982 -- 444800000 Mar 24, 2017 38.456563 -- 444000000 Mar 23, 2017 38.410939 -- 444000000 Mar 22, 2017 38.337287 -- 444000000 Mar 21, 2017 38.307898 -- 443400000 Mar 20, 2017 38.394491 -- 443200000 Mar 17, 2017 38.408019 -- 442750000 Mar 16, 2017 38.378884 -- 442450000 Mar 15, 2017 38.266331 -- 442450000 Mar 14, 2017 38.017814 -- 442550000 Mar 13, 2017 37.944044 -- 442950000 Mar 10, 2017 37.915195 -- 443150000 Mar 09, 2017 37.838604 -- 443600000 Mar 08, 2017 37.994235 -- 444650000 Mar 07, 2017 38.260846 -- 444650000 Mar 06, 2017 38.370337 -- 444650000 Mar 03, 2017 38.411814 -- 444650000 Mar 02, 2017 38.37373 -- 444750000 Mar 01, 2017 38.4373 0.19103 444900000 Feb 28, 2017 38.710899 -- 444650000 Feb 27, 2017 38.723573 -- 444150000 Feb 24, 2017 38.719991 -- 443900000 Feb 23, 2017 38.680773 -- 443850000 Feb 22, 2017 38.570761 -- 444350000 Feb 21, 2017 38.557791 -- 445250000 Feb 17, 2017 38.534859 -- 445250000 Feb 16, 2017 38.540793 -- 445250000 Feb 15, 2017 38.53402 -- 444600000 Feb 14, 2017 38.514419 -- 444500000 Feb 13, 2017 38.485326 -- 444400000 Feb 10, 2017 38.475302 -- 444400000 Feb 09, 2017 38.423622 -- 444400000 Feb 08, 2017 38.415838 -- 443800000 Feb 07, 2017 38.286867 -- 443500000 Feb 06, 2017 38.237239 -- 443150000 Feb 03, 2017 38.17654 -- 443250000 Feb 02, 2017 38.04009 -- 443050000 Feb 01, 2017 37.929728 0.191439 442700000 Jan 31, 2017 38.098629 -- 443300000 Jan 30, 2017 38.011236 -- 443300000 Jan 27, 2017 38.039388 -- 442900000 Jan 26, 2017 38.006243 -- 442900000 Jan 25, 2017 37.848915 -- 442900000 Jan 24, 2017 37.9366 -- 442750000 Jan 23, 2017 37.908854 -- 442600000 Jan 20, 2017 37.630528 -- 442750000 Jan 19, 2017 37.727163 -- 446300000 Jan 18, 2017 38.035746 -- 446650000 Jan 17, 2017 38.054228 -- 447150000 Jan 13, 2017 38.089423 -- 446950000 Jan 12, 2017 38.096455 -- 446750000 Jan 11, 2017 38.13506 -- 445700000 Jan 10, 2017 37.949935 -- 445150000 Jan 09, 2017 37.845116 -- 445150000 Jan 06, 2017 37.84682 -- 444900000 Jan 05, 2017 37.878277 -- 444900000 Jan 04, 2017 37.876993 -- 444750000 Jan 03, 2017 37.501824 -- 444950000 Dec 30, 2016 37.218203 -- 445400000 Dec 29, 2016 37.200417 -- 446750000 Dec 28, 2016 37.180286 -- 447750000 Dec 27, 2016 37.2419 -- 448700000 Dec 23, 2016 37.334766 -- 448700000 Dec 22, 2016 37.307563 0.20323 448550000 Dec 21, 2016 37.448761 -- 448550000 Dec 20, 2016 37.278756 -- 447750000 Dec 19, 2016 37.241855 -- 447450000 Dec 16, 2016 37.09309 -- 447450000 Dec 15, 2016 37.017777 -- 447350000 Dec 14, 2016 36.944872 -- 448500000 Dec 13, 2016 37.062447 -- 448600000 Dec 12, 2016 36.986563 -- 449200000 Dec 09, 2016 37.174455 -- 449450000 Dec 08, 2016 37.217528 -- 449550000 Dec 07, 2016 37.278955 -- 449550000 Dec 06, 2016 37.189236 -- 449550000 Dec 05, 2016 37.11372 -- 449550000 Dec 02, 2016 37.075607 -- 450150000 Dec 01, 2016 37.071194 0.182341 450600000 Nov 30, 2016 37.489498 -- 451050000 Nov 29, 2016 37.672822 -- 451150000 Nov 28, 2016 37.652005 -- 451350000 Nov 25, 2016 37.696069 -- 451350000 Nov 23, 2016 37.625031 -- 452050000 Nov 22, 2016 37.665816 -- 452500000 Nov 21, 2016 37.479324 -- 452750000 Nov 18, 2016 37.254247 -- 454150000 Nov 17, 2016 37.545161 -- 454250000 Nov 16, 2016 37.721098 -- 454100000 Nov 15, 2016 37.459738 -- 454200000 Nov 14, 2016 36.851236 -- 455950000 Nov 11, 2016 37.341348 -- 456650000 Nov 10, 2016 37.435357 -- 458000000 Nov 09, 2016 37.974436 -- 458700000 Nov 08, 2016 38.189761 -- 459900000 Nov 07, 2016 38.274568 -- 460200000 Nov 04, 2016 38.191651 -- 460400000 Nov 03, 2016 38.096258 -- 460850000 Nov 02, 2016 38.36977 -- 461100000 Nov 01, 2016 38.612168 0.178931 460800000 Oct 31, 2016 38.927301 -- 460800000 Oct 28, 2016 39.018129 -- 460750000 Oct 27, 2016 39.172998 -- 460750000 Oct 26, 2016 39.285284 -- 459950000 Oct 25, 2016 39.39519 -- 457600000 Oct 24, 2016 39.341053 -- 456900000 Oct 21, 2016 39.427468 -- 455000000 Oct 20, 2016 39.225728 -- 454100000 Oct 19, 2016 39.20741 -- 453450000 Oct 18, 2016 39.147219 -- 451650000 Oct 17, 2016 38.858134 -- 451500000 Oct 14, 2016 38.869536 -- 451500000 Oct 13, 2016 38.80444 -- 451500000 Oct 12, 2016 38.756936 -- 451500000 Oct 11, 2016 38.910235 -- 451150000 Oct 10, 2016 39.175439 -- 451150000 Oct 07, 2016 39.224709 -- 451150000 Oct 06, 2016 39.202503 -- 450900000 Oct 05, 2016 39.237816 -- 450900000 Oct 04, 2016 39.256802 -- 450900000 Oct 03, 2016 39.346528 0.167918 450250000 Sep 30, 2016 39.454631 -- 450750000 Sep 29, 2016 39.37328 -- 450650000 Sep 28, 2016 39.735072 -- 450650000 Sep 27, 2016 39.648497 -- 449550000 Sep 26, 2016 39.659821 -- 449200000 Sep 23, 2016 39.791146 -- 448650000 Sep 22, 2016 39.803791 -- 448350000 Sep 21, 2016 39.571927 -- 447350000 Sep 20, 2016 39.366256 -- 446900000 Sep 19, 2016 39.362287 -- 446900000 Sep 16, 2016 39.25601 -- 446900000 Sep 15, 2016 39.446351 -- 446700000 Sep 14, 2016 39.442256 -- 446450000 Sep 13, 2016 39.412237 -- 446300000 Sep 12, 2016 39.64434 -- 446300000 Sep 09, 2016 39.546281 -- 446300000 Sep 08, 2016 40.033421 -- 445850000 Sep 07, 2016 39.983376 -- 445650000 Sep 06, 2016 39.993696 -- 445300000 Sep 02, 2016 39.957605 -- 444950000 Sep 01, 2016 39.890617 0.170729 444300000 Aug 31, 2016 40.055828 -- 443700000 Aug 30, 2016 40.107632 -- 442750000 Aug 29, 2016 40.103945 -- 442450000 Aug 26, 2016 40.086318 -- 442150000 Aug 25, 2016 40.027456 -- 441350000 Aug 24, 2016 40.026423 -- 441050000 Aug 23, 2016 40.085334 -- 440600000 Aug 22, 2016 40.023008 -- 439500000 Aug 19, 2016 39.992214 -- 439350000 Aug 18, 2016 40.070899 -- 439100000 Aug 17, 2016 40.025399 -- 437850000 Aug 16, 2016 39.980643 -- 437700000 Aug 15, 2016 40.044821 -- 437650000 Aug 12, 2016 40.122328 -- 436950000 Aug 11, 2016 40.126634 -- 436150000 Aug 10, 2016 40.181519 -- 435350000 Aug 09, 2016 40.213813 -- 433600000 Aug 08, 2016 40.180235 -- 431500000 Aug 05, 2016 40.071566 -- 430250000 Aug 04, 2016 40.019327 -- 429150000 Aug 03, 2016 39.935915 -- 428100000 Aug 02, 2016 39.902198 0.179242 426900000 Aug 01, 2016 40.140668 -- 425550000 Jul 29, 2016 40.163809 -- 423650000 Jul 28, 2016 40.113407 -- 423550000 Jul 27, 2016 40.094438 -- 422100000 Jul 26, 2016 40.047579 -- 421150000 Jul 25, 2016 40.03913 -- 420100000 Jul 22, 2016 40.040912 -- 419100000 Jul 21, 2016 39.985783 -- 418550000 Jul 20, 2016 39.972252 -- 417800000 Jul 19, 2016 39.981962 -- 416700000 Jul 18, 2016 40.011209 -- 415400000 Jul 15, 2016 39.981051 -- 413300000 Jul 14, 2016 39.905294 -- 412950000 Jul 13, 2016 39.891523 -- 412000000 Jul 12, 2016 39.854595 -- 411000000 Jul 11, 2016 39.767728 -- 410400000 Jul 08, 2016 39.761474 -- 410000000 Jul 07, 2016 39.605434 -- 409650000 Jul 06, 2016 39.561266 0.173349 409350000 Jul 05, 2016 39.727404 -- 408650000 Jul 01, 2016 39.812493 -- 407900000 Jun 30, 2016 39.82449 -- 405850000 Jun 29, 2016 39.668712 -- 405150000 Jun 28, 2016 39.584099 -- 404300000 Jun 27, 2016 39.176614 -- 404300000 Jun 24, 2016 39.423362 -- 404050000 Jun 23, 2016 39.726798 -- 402750000 Jun 22, 2016 39.626171 -- 402750000 Jun 21, 2016 39.687972 -- 401850000 Jun 20, 2016 39.641127 -- 401850000 Jun 17, 2016 39.475179 -- 401850000 Jun 16, 2016 39.320262 -- 402500000 Jun 15, 2016 39.396339 -- 402750000 Jun 14, 2016 39.31988 -- 402650000 Jun 13, 2016 39.400682 -- 402650000 Jun 10, 2016 39.418781 -- 402650000 Jun 09, 2016 39.567893 -- 402150000 Jun 08, 2016 39.571216 -- 401750000 Jun 07, 2016 39.601497 -- 401300000 Jun 06, 2016 39.618722 -- 400850000 Jun 03, 2016 39.669698 -- 400400000 Jun 02, 2016 39.451986 -- 400100000 Jun 01, 2016 39.409593 0.176626 398850000 May 31, 2016 39.541157 -- 398450000 May 27, 2016 39.467612 -- 398200000 May 26, 2016 39.445645 -- 397850000 May 25, 2016 39.41349 -- 396800000 May 24, 2016 39.382828 -- 396150000 May 23, 2016 39.326719 -- 395400000 May 20, 2016 39.223908 -- 395400000 May 19, 2016 39.128947 -- 395400000 May 18, 2016 39.243163 -- 395400000 May 17, 2016 39.361879 -- 394650000 May 16, 2016 39.306295 -- 393700000 May 13, 2016 39.171101 -- 393350000 May 12, 2016 39.119221 -- 392550000 May 11, 2016 39.145122 -- 392350000 May 10, 2016 39.099901 -- 391700000 May 09, 2016 39.035399 -- 390950000 May 06, 2016 38.991132 -- 390150000 May 05, 2016 38.919786 -- 389900000 May 04, 2016 38.952489 -- 389900000 May 03, 2016 38.931734 -- 388700000 May 02, 2016 39.00253 0.181968 388150000 Apr 29, 2016 39.096637 -- 387300000 Apr 28, 2016 39.080945 -- 386750000 Apr 27, 2016 39.106803 -- 385650000 Apr 26, 2016 38.987554 -- 385150000 Apr 25, 2016 38.910404 -- 385150000 Apr 22, 2016 38.985493 -- 384000000 Apr 21, 2016 38.885746 -- 383200000 Apr 20, 2016 38.938941 -- 382550000 Apr 19, 2016 38.886125 -- 381300000 Apr 18, 2016 38.754283 -- 380350000 Apr 15, 2016 38.654391 -- 378650000 Apr 14, 2016 38.692147 -- 377250000 Apr 13, 2016 38.677069 -- 375800000 Apr 12, 2016 38.566323 -- 374500000 Apr 11, 2016 38.50422 -- 374050000 Apr 08, 2016 38.418857 -- 373750000 Apr 07, 2016 38.275014 -- 374800000 Apr 06, 2016 38.447225 -- 374250000 Apr 05, 2016 38.31184 -- 374150000 Apr 04, 2016 38.420726 -- 374250000 Apr 01, 2016 38.515836 0.192217 373950000 Mar 31, 2016 38.933065 -- 373950000 Mar 30, 2016 38.971731 -- 373450000 Mar 29, 2016 38.909847 -- 372250000 Mar 28, 2016 38.837734 -- 370450000 Mar 24, 2016 38.709639 -- 370350000 Mar 23, 2016 38.6733 -- 370150000 Mar 22, 2016 38.687095 -- 370050000 Mar 21, 2016 38.647741 -- 369400000 Mar 18, 2016 38.597043 -- 368900000 Mar 17, 2016 38.557184 -- 368650000 Mar 16, 2016 38.474617 -- 368400000 Mar 15, 2016 38.359026 -- 368100000 Mar 14, 2016 38.524154 -- 367900000 Mar 11, 2016 38.491969 -- 366250000 Mar 10, 2016 38.321491 -- 366100000 Mar 09, 2016 38.288031 -- 365700000 Mar 08, 2016 38.229873 -- 365350000 Mar 07, 2016 38.310061 -- 365100000 Mar 04, 2016 38.276636 -- 365000000 Mar 03, 2016 38.264198 -- 364800000 Mar 02, 2016 38.214192 -- 364850000 Mar 01, 2016 38.330109 0.196949 362250000 Feb 29, 2016 38.195329 -- 361550000 Feb 26, 2016 38.252472 -- 361550000 Feb 25, 2016 38.156525 -- 361550000 Feb 24, 2016 37.91088 -- 361550000 Feb 23, 2016 37.831252 -- 361650000 Feb 22, 2016 37.858862 -- 361400000 Feb 19, 2016 37.815945 -- 360450000 Feb 18, 2016 37.779046 -- 360250000 Feb 17, 2016 37.62561 -- 360250000 Feb 16, 2016 37.268826 -- 360350000 Feb 12, 2016 36.647013 -- 360700000 Feb 11, 2016 36.276278 -- 363000000 Feb 10, 2016 37.148218 -- 362800000 Feb 09, 2016 36.870409 -- 364650000 Feb 08, 2016 37.2235 -- 365900000 Feb 05, 2016 37.899877 -- 365900000 Feb 04, 2016 38.084418 -- 366000000 Feb 03, 2016 38.193725 -- 366000000 Feb 02, 2016 38.29071 -- 365350000 Feb 01, 2016 38.359593 0.174528 365200000 Jan 29, 2016 38.493898 -- 365400000 Jan 28, 2016 38.331459 -- 365550000 Jan 27, 2016 38.166744 -- 365600000 Jan 26, 2016 38.134471 -- 366050000 Jan 25, 2016 38.036093 -- 366800000 Jan 22, 2016 38.274325 -- 366800000 Jan 21, 2016 37.99335 -- 367100000 Jan 20, 2016 37.918823 -- 368200000 Jan 19, 2016 38.22619 -- 368300000 Jan 15, 2016 38.323932 -- 368350000 Jan 14, 2016 38.464099 -- 368350000 Jan 13, 2016 38.42206 -- 368350000 Jan 12, 2016 38.599646 -- 368200000 Jan 11, 2016 38.680254 -- 368200000 Jan 08, 2016 38.828272 -- 368200000 Jan 07, 2016 38.775778 -- 368200000 Jan 06, 2016 38.928313 -- 368000000 Jan 05, 2016 39.075816 -- 367350000 Jan 04, 2016 38.951586 -- 367350000 Dec 31, 2015 38.88492 -- 367200000 Dec 30, 2015 38.846241 -- 367200000 Dec 29, 2015 38.826808 -- 367650000 Dec 28, 2015 38.683705 -- 367650000 Dec 24, 2015 38.623264 0.317793 367550000 Dec 23, 2015 38.840166 -- 367200000 Dec 22, 2015 38.687015 -- 367200000 Dec 21, 2015 38.592363 -- 367350000 Dec 18, 2015 38.476959 -- 367550000 Dec 17, 2015 38.477283 -- 367550000 Dec 16, 2015 38.371991 -- 367650000 Dec 15, 2015 38.082988 -- 368950000 Dec 14, 2015 37.792673 -- 371950000 Dec 11, 2015 38.527385 -- 371950000 Dec 10, 2015 38.737756 -- 371950000 Dec 09, 2015 38.751118 -- 371950000 Dec 08, 2015 38.795602 -- 371650000 Dec 07, 2015 38.879461 -- 371650000 Dec 04, 2015 38.980704 -- 371550000 Dec 03, 2015 38.957606 -- 371550000 Dec 02, 2015 39.113222 -- 371550000 Dec 01, 2015 39.248581 0.161016 370150000 Nov 30, 2015 39.295482 -- 369500000 Nov 27, 2015 39.403462 -- 368600000 Nov 25, 2015 39.301791 -- 367800000 Nov 24, 2015 39.200072 -- 366750000 Nov 23, 2015 39.097214 -- 366050000 Nov 20, 2015 39.098797 -- 366050000 Nov 19, 2015 39.057848 -- 365750000 Nov 18, 2015 39.072354 -- 365750000 Nov 17, 2015 39.00886 -- 365750000 Nov 16, 2015 39.037824 -- 365850000 Nov 13, 2015 39.083199 -- 365600000 Nov 12, 2015 39.089952 -- 364200000 Nov 11, 2015 39.167432 -- 363150000 Nov 10, 2015 39.078058 -- 361850000 Nov 09, 2015 38.971337 -- 361250000 Nov 06, 2015 39.031971 -- 361400000 Nov 05, 2015 39.286544 -- 359850000 Nov 04, 2015 39.239068 -- 358450000 Nov 03, 2015 39.217775 -- 356800000 Nov 02, 2015 39.223268 0.150564 355900000 Oct 30, 2015 39.215737 -- 355100000 Oct 29, 2015 39.182169 -- 354700000 Oct 28, 2015 39.199348 -- 354450000 Oct 27, 2015 39.10864 -- 353750000 Oct 26, 2015 39.140966 -- 353400000 Oct 23, 2015 39.106043 -- 353100000 Oct 22, 2015 39.094873 -- 352100000 Oct 21, 2015 38.991193 -- 351850000 Oct 20, 2015 39.013551 -- 351100000 Oct 19, 2015 38.982481 -- 350900000 Oct 16, 2015 39.091583 -- 350200000 Oct 15, 2015 38.935491 -- 349850000 Oct 14, 2015 38.783297 -- 349400000 Oct 13, 2015 38.761515 -- 349050000 Oct 12, 2015 38.796717 -- 348900000 Oct 09, 2015 38.77636 -- 348750000 Oct 08, 2015 38.790538 -- 348600000 Oct 07, 2015 38.714068 -- 348500000 Oct 06, 2015 38.67143 -- 347800000 Oct 05, 2015 38.599245 -- 347800000 Oct 02, 2015 38.420178 -- 347950000 Oct 01, 2015 38.373617 0.170564 347950000 Sep 30, 2015 38.533742 -- 347950000 Sep 29, 2015 38.510054 -- 348000000 Sep 28, 2015 38.603616 -- 347100000 Sep 25, 2015 38.864312 -- 346400000 Sep 24, 2015 38.84792 -- 345600000 Sep 23, 2015 38.860222 -- 345100000 Sep 22, 2015 38.807672 -- 345000000 Sep 21, 2015 38.854086 -- 344650000 Sep 18, 2015 38.841293 -- 344250000 Sep 17, 2015 38.900367 -- 343700000 Sep 16, 2015 38.853673 -- 343600000 Sep 15, 2015 38.81169 -- 343600000 Sep 14, 2015 38.785179 -- 343600000 Sep 11, 2015 38.811778 -- 343500000 Sep 10, 2015 38.8219 -- 343200000 Sep 09, 2015 38.82064 -- 342800000 Sep 08, 2015 38.885268 -- 342350000 Sep 04, 2015 38.796187 -- 342350000 Sep 03, 2015 38.85344 -- 342350000 Sep 02, 2015 38.814726 -- 342350000 Sep 01, 2015 38.754655 0.173044 342250000 Aug 31, 2015 39.069356 -- 342250000 Aug 28, 2015 39.107908 -- 342250000 Aug 27, 2015 38.970709 -- 342250000 Aug 26, 2015 38.714365 -- 341950000 Aug 25, 2015 38.603775 -- 341950000 Aug 24, 2015 38.444456 -- 343750000 Aug 21, 2015 39.063782 -- 343600000 Aug 20, 2015 39.209089 -- 343600000 Aug 19, 2015 39.308385 -- 343500000 Aug 18, 2015 39.35111 -- 343100000 Aug 17, 2015 39.400945 -- 342750000 Aug 14, 2015 39.39696 -- 342750000 Aug 13, 2015 39.354017 -- 342350000 Aug 12, 2015 39.421248 -- 341350000 Aug 11, 2015 39.423679 -- 340650000 Aug 10, 2015 39.405865 -- 340150000 Aug 07, 2015 39.277512 -- 340000000 Aug 06, 2015 39.278596 -- 339200000 Aug 05, 2015 39.299891 -- 338900000 Aug 04, 2015 39.310676 0.185445 338800000 Aug 03, 2015 39.491965 -- 338400000 Jul 31, 2015 39.477981 -- 338250000 Jul 30, 2015 39.390786 -- 337750000 Jul 29, 2015 39.375337 -- 337750000 Jul 28, 2015 39.371717 -- 337750000 Jul 27, 2015 39.263958 -- 337750000 Jul 24, 2015 39.276784 -- 337400000 Jul 23, 2015 39.331886 -- 337400000 Jul 22, 2015 39.362755 -- 337200000 Jul 21, 2015 39.469524 -- 337200000 Jul 20, 2015 39.482543 -- 336900000 Jul 17, 2015 39.569363 -- 335050000 Jul 16, 2015 39.464267 -- 333650000 Jul 15, 2015 39.313881 -- 333550000 Jul 14, 2015 39.26395 -- 333550000 Jul 13, 2015 39.20627 -- 333250000 Jul 10, 2015 39.102191 -- 333400000 Jul 09, 2015 39.030117 -- 333650000 Jul 08, 2015 38.972793 -- 334150000 Jul 07, 2015 39.094176 -- 334400000 Jul 06, 2015 39.06311 -- 334400000 Jul 02, 2015 39.149524 0.182239 334400000 Jul 01, 2015 39.240849 -- 334750000 Jun 30, 2015 39.142814 -- 334750000 Jun 29, 2015 39.127332 -- 334750000 Jun 26, 2015 39.265333 -- 334850000 Jun 25, 2015 39.320654 -- 334850000 Jun 24, 2015 39.335092 -- 334850000 Jun 23, 2015 39.329275 -- 334900000 Jun 22, 2015 39.308125 -- 335000000 Jun 19, 2015 39.290678 -- 335300000 Jun 18, 2015 39.265562 -- 337150000 Jun 17, 2015 39.360792 -- 337150000 Jun 16, 2015 39.394553 -- 337150000 Jun 15, 2015 39.374378 -- 337150000 Jun 12, 2015 39.365733 -- 337150000 Jun 11, 2015 39.357258 -- 337250000 Jun 10, 2015 39.339036 -- 337250000 Jun 09, 2015 39.354944 -- 337350000 Jun 08, 2015 39.461262 -- 337350000 Jun 05, 2015 39.493648 -- 337150000 Jun 04, 2015 39.563175 -- 337150000 Jun 03, 2015 39.534105 -- 337150000 Jun 02, 2015 39.571265 -- 337350000 Jun 01, 2015 39.604294 0.181291 337350000 May 29, 2015 39.764991 -- 337350000 May 28, 2015 39.85784 -- 337050000 May 27, 2015 39.873201 -- 337000000 May 26, 2015 39.832024 -- 336600000 May 22, 2015 39.830461 -- 336600000 May 21, 2015 39.816722 -- 336300000 May 20, 2015 39.738715 -- 336300000 May 19, 2015 39.6914 -- 336300000 May 18, 2015 39.735745 -- 336100000 May 15, 2015 39.789181 -- 335950000 May 14, 2015 39.79468 -- 333950000 May 13, 2015 39.632631 -- 331650000 May 12, 2015 39.427567 -- 331550000 May 11, 2015 39.330909 -- 332050000 May 08, 2015 39.521526 -- 331550000 May 07, 2015 39.212734 -- 332550000 May 06, 2015 39.084615 -- 334750000 May 05, 2015 39.542786 -- 334700000 May 04, 2015 39.693456 -- 333650000 May 01, 2015 39.614 0.183775 333400000 Apr 30, 2015 39.85367 -- 333250000 Apr 29, 2015 39.936547 -- 332700000 Apr 28, 2015 39.981581 -- 332350000 Apr 27, 2015 39.971946 -- 332050000 Apr 24, 2015 40.012028 -- 331550000 Apr 23, 2015 40.003478 -- 331100000 Apr 22, 2015 39.94604 -- 330900000 Apr 21, 2015 39.921929 -- 330750000 Apr 20, 2015 39.869813 -- 330450000 Apr 17, 2015 39.826142 -- 330200000 Apr 16, 2015 40.035616 -- 329800000 Apr 15, 2015 40.101787 -- 328800000 Apr 14, 2015 39.994936 -- 328800000 Apr 13, 2015 39.953368 -- 328600000 Apr 10, 2015 40.001833 -- 328250000 Apr 09, 2015 40.010013 -- 327650000 Apr 08, 2015 40.004071 -- 327400000 Apr 07, 2015 39.943148 -- 327200000 Apr 06, 2015 39.930774 -- 327200000 Apr 02, 2015 39.942938 -- 326500000 Apr 01, 2015 39.890926 0.17571 326400000 Mar 31, 2015 40.069731 -- 326250000 Mar 30, 2015 40.10918 -- 325750000 Mar 27, 2015 40.059172 -- 325550000 Mar 26, 2015 40.031793 -- 325450000 Mar 25, 2015 40.073891 -- 324250000 Mar 24, 2015 40.063053 -- 324050000 Mar 23, 2015 40.080211 -- 323450000 Mar 20, 2015 40.00717 -- 321950000 Mar 19, 2015 39.87889 -- 321200000 Mar 18, 2015 39.896932 -- 319900000 Mar 17, 2015 39.740465 -- 319800000 Mar 16, 2015 39.75355 -- 319700000 Mar 13, 2015 39.736731 -- 319550000 Mar 12, 2015 39.764906 -- 319300000 Mar 11, 2015 39.75102 -- 319000000 Mar 10, 2015 39.704355 -- 319050000 Mar 09, 2015 39.645272 -- 319250000 Mar 06, 2015 39.699759 -- 319450000 Mar 05, 2015 40.038682 -- 319100000 Mar 04, 2015 40.020433 -- 318000000 Mar 03, 2015 40.005776 -- 317250000 Mar 02, 2015 39.96984 0.169857 316150000 Feb 27, 2015 40.089737 -- 315900000 Feb 26, 2015 40.035541 -- 315200000 Feb 25, 2015 39.948797 -- 315150000 Feb 24, 2015 39.963179 -- 314450000 Feb 23, 2015 39.874995 -- 314100000 Feb 20, 2015 39.832737 -- 313600000 Feb 19, 2015 39.738031 -- 313350000 Feb 18, 2015 39.720966 -- 313850000 Feb 17, 2015 39.84949 -- 313450000 Feb 13, 2015 39.948181 -- 312600000 Feb 12, 2015 39.907093 -- 312500000 Feb 11, 2015 39.850719 -- 311700000 Feb 10, 2015 39.765641 -- 311000000 Feb 09, 2015 39.794262 -- 310650000 Feb 06, 2015 39.743103 -- 309800000 Feb 05, 2015 39.860893 -- 309350000 Feb 04, 2015 39.82537 -- 309150000 Feb 03, 2015 39.885977 -- 308200000 Feb 02, 2015 39.84311 0.187583 308000000 Jan 30, 2015 39.93921 -- 307250000 Jan 29, 2015 39.938273 -- 306500000 Jan 28, 2015 39.970548 -- 305950000 Jan 27, 2015 39.913977 -- 304850000 Jan 26, 2015 39.863035 -- 303800000 Jan 23, 2015 39.782864 -- 303250000 Jan 22, 2015 39.740962 -- 302300000 Jan 21, 2015 39.682165 -- 301650000 Jan 20, 2015 39.61652 -- 301350000 Jan 16, 2015 39.711363 -- 300700000 Jan 15, 2015 39.495755 -- 300150000 Jan 14, 2015 39.506257 -- 300150000 Jan 13, 2015 39.55295 -- 299450000 Jan 12, 2015 39.599982 -- 299000000 Jan 09, 2015 39.614186 -- 298700000 Jan 08, 2015 39.617011 -- 298350000 Jan 07, 2015 39.589614 -- 297850000 Jan 06, 2015 39.480253 -- 297350000 Jan 05, 2015 39.443996 -- 297200000 Jan 02, 2015 39.563114 -- 296450000 Dec 31, 2014 39.339826 -- 295800000 Dec 30, 2014 39.339768 -- 295250000 Dec 29, 2014 39.227233 -- 294750000 Dec 26, 2014 39.122884 -- 294200000 Dec 24, 2014 39.054669 0.377515 294050000 Dec 23, 2014 39.485921 -- 293800000 Dec 22, 2014 39.505708 -- 292800000 Dec 19, 2014 39.465329 -- 291950000 Dec 18, 2014 39.329262 -- 291500000 Dec 17, 2014 39.205214 -- 291300000 Dec 16, 2014 39.062805 -- 291450000 Dec 15, 2014 39.166399 -- 291450000 Dec 12, 2014 39.303465 -- 291400000 Dec 11, 2014 39.375112 -- 291000000 Dec 10, 2014 39.340871 -- 290900000 Dec 09, 2014 39.421826 -- 290700000 Dec 08, 2014 39.419523 -- 290500000 Dec 05, 2014 39.419038 -- 290500000 Dec 04, 2014 39.339826 -- 292800000 Dec 03, 2014 39.598472 -- 293200000 Dec 02, 2014 39.69725 -- 292850000 Dec 01, 2014 39.699399 0.180568 292600000 Nov 28, 2014 40.02743 -- 292450000 Nov 26, 2014 40.065521 -- 290800000 Nov 25, 2014 39.92821 -- 290050000 Nov 24, 2014 39.914732 -- 289350000 Nov 21, 2014 39.8876 -- 288750000 Nov 20, 2014 39.834243 -- 287750000 Nov 19, 2014 39.836855 -- 286800000 Nov 18, 2014 39.864458 -- 285700000 Nov 17, 2014 39.902502 -- 285100000 Nov 14, 2014 39.84223 -- 284000000 Nov 13, 2014 39.783144 -- 283550000 Nov 12, 2014 39.763004 -- 282700000 Nov 11, 2014 39.737276 -- 282500000 Nov 10, 2014 39.702532 -- 281250000 Nov 07, 2014 39.695408 -- 279600000 Nov 06, 2014 39.58007 -- 279050000 Nov 05, 2014 39.573135 -- 278900000 Nov 04, 2014 39.609921 -- 277900000 Nov 03, 2014 39.590484 0.188584 277050000 Oct 31, 2014 39.727237 -- 276350000 Oct 30, 2014 39.685914 -- 275750000 Oct 29, 2014 39.631837 -- 275550000 Oct 28, 2014 39.666021 -- 274400000 Oct 27, 2014 39.599143 -- 273800000 Oct 24, 2014 39.604824 -- 273150000 Oct 23, 2014 39.554273 -- 272650000 Oct 22, 2014 39.508702 -- 271600000 Oct 21, 2014 39.510484 -- 270450000 Oct 20, 2014 39.403498 -- 269250000 Oct 17, 2014 39.284141 -- 268300000 Oct 16, 2014 39.320932 -- 268050000 Oct 15, 2014 39.244073 -- 267500000 Oct 14, 2014 39.27596 -- 266800000 Oct 13, 2014 39.1804 -- 266800000 Oct 10, 2014 39.214824 -- 266550000 Oct 09, 2014 39.292452 -- 266500000 Oct 08, 2014 39.398089 -- 265950000 Oct 07, 2014 39.271604 -- 265600000 Oct 06, 2014 39.29741 -- 264900000 Oct 03, 2014 39.247197 -- 264850000 Oct 02, 2014 39.237722 -- 264500000 Oct 01, 2014 39.218648 0.19046 263850000 Sep 30, 2014 39.490499 -- 263300000 Sep 29, 2014 39.411119 -- 262850000 Sep 26, 2014 39.387865 -- 262750000 Sep 25, 2014 39.297596 -- 262900000 Sep 24, 2014 39.364448 -- 262900000 Sep 23, 2014 39.396626 -- 262900000 Sep 22, 2014 39.373008 -- 262900000 Sep 19, 2014 39.468681 -- 262900000 Sep 18, 2014 39.413042 -- 262900000 Sep 17, 2014 39.327016 -- 262800000 Sep 16, 2014 39.235259 -- 262900000 Sep 15, 2014 39.231541 -- 262900000 Sep 12, 2014 39.196225 -- 262900000 Sep 11, 2014 39.314737 -- 263000000 Sep 10, 2014 39.305181 -- 263000000 Sep 09, 2014 39.316311 -- 264100000 Sep 08, 2014 39.393514 -- 264000000 Sep 05, 2014 39.447939 -- 264750000 Sep 04, 2014 39.419905 -- 265500000 Sep 03, 2014 39.667633 -- 265500000 Sep 02, 2014 39.694604 0.190676 264900000 Aug 29, 2014 39.993516 -- 264700000 Aug 28, 2014 40.000166 -- 264350000 Aug 27, 2014 40.003376 -- 264200000 Aug 26, 2014 39.955899 -- 263550000 Aug 25, 2014 39.890876 -- 263250000 Aug 22, 2014 39.83789 -- 263200000 Aug 21, 2014 39.845101 -- 262900000 Aug 20, 2014 39.826099 -- 262800000 Aug 19, 2014 39.8356 -- 262400000 Aug 18, 2014 39.839461 -- 261950000 Aug 15, 2014 39.729858 -- 261850000 Aug 14, 2014 39.730794 -- 260900000 Aug 13, 2014 39.656398 -- 260000000 Aug 12, 2014 39.493756 -- 260000000 Aug 11, 2014 39.452464 -- 259950000 Aug 08, 2014 39.418142 -- 260050000 Aug 07, 2014 39.440701 -- 258700000 Aug 06, 2014 39.190617 -- 259700000 Aug 05, 2014 39.125881 -- 259750000 Aug 04, 2014 39.181738 -- 259900000 Aug 01, 2014 39.211752 0.19265 260900000 Jul 31, 2014 39.52314 -- 261300000 Jul 30, 2014 39.824894 -- 261200000 Jul 29, 2014 39.861538 -- 261000000 Jul 28, 2014 39.863215 -- 260850000 Jul 25, 2014 39.849338 -- 260500000 Jul 24, 2014 39.814103 -- 260400000 Jul 23, 2014 39.800589 -- 260200000 Jul 22, 2014 39.744225 -- 260300000 Jul 21, 2014 39.753556 -- 260000000 Jul 18, 2014 39.792458 -- 259050000 Jul 17, 2014 39.691139 -- 259150000 Jul 16, 2014 39.830614 -- 259150000 Jul 15, 2014 39.866778 -- 258500000 Jul 14, 2014 39.883075 -- 257850000 Jul 11, 2014 39.90778 -- 255450000 Jul 10, 2014 39.700168 -- 255350000 Jul 09, 2014 39.749016 -- 255100000 Jul 08, 2014 39.691608 -- 254350000 Jul 07, 2014 39.63721 -- 254200000 Jul 03, 2014 39.672003 -- 254200000 Jul 02, 2014 39.759708 -- 253600000 Jul 01, 2014 39.765121 0.183077 252950000 Jun 30, 2014 39.878563 -- 252750000 Jun 27, 2014 39.864702 -- 252250000 Jun 26, 2014 39.828443 -- 251650000 Jun 25, 2014 39.752199 -- 251550000 Jun 24, 2014 39.724333 -- 250900000 Jun 23, 2014 39.686072 -- 250600000 Jun 20, 2014 39.650914 -- 250350000 Jun 19, 2014 39.627704 -- 249400000 Jun 18, 2014 39.615624 -- 249050000 Jun 17, 2014 39.516652 -- 248950000 Jun 16, 2014 39.420438 -- 248950000 Jun 13, 2014 39.415456 -- 249350000 Jun 12, 2014 39.39782 -- 249700000 Jun 11, 2014 39.320068 -- 250100000 Jun 10, 2014 39.318516 -- 251050000 Jun 09, 2014 39.432934 -- 251450000 Jun 06, 2014 39.403392 -- 251450000 Jun 05, 2014 39.314606 -- 251600000 Jun 04, 2014 39.253738 -- 253150000 Jun 03, 2014 39.425994 -- 253150000 Jun 02, 2014 39.635072 0.182895 252600000 May 30, 2014 39.846003 -- 252400000 May 29, 2014 39.816105 -- 252300000 May 28, 2014 39.712996 -- 251800000 May 27, 2014 39.638994 -- 251800000 May 23, 2014 39.566391 -- 251800000 May 22, 2014 39.577906 -- 251800000 May 21, 2014 39.637213 -- 251600000 May 20, 2014 39.663135 -- 250650000 May 19, 2014 39.661019 -- 249750000 May 16, 2014 39.618521 -- 248850000 May 15, 2014 39.573485 -- 248500000 May 14, 2014 39.5858 -- 247750000 May 13, 2014 39.528504 -- 247400000 May 12, 2014 39.495517 -- 246900000 May 09, 2014 39.472468 -- 246500000 May 08, 2014 39.491182 -- 245750000 May 07, 2014 39.47326 -- 245150000 May 06, 2014 39.425507 -- 244650000 May 05, 2014 39.471725 -- 243700000 May 02, 2014 39.413589 -- 243550000 May 01, 2014 39.40241 0.19129 242850000 Apr 30, 2014 39.52393 -- 242500000 Apr 29, 2014 39.395446 -- 242150000 Apr 28, 2014 39.338561 -- 241350000 Apr 25, 2014 39.288638 -- 240750000 Apr 24, 2014 39.149148 -- 240750000 Apr 23, 2014 39.10811 -- 240500000 Apr 22, 2014 39.073346 -- 239500000 Apr 21, 2014 38.990623 -- 239150000 Apr 17, 2014 38.885835 -- 238250000 Apr 16, 2014 39.067047 -- 238150000 Apr 15, 2014 39.036212 -- 237600000 Apr 14, 2014 38.980302 -- 237500000 Apr 11, 2014 38.951745 -- 237250000 Apr 10, 2014 38.951313 -- 236850000 Apr 09, 2014 38.956565 -- 235750000 Apr 08, 2014 38.893245 -- 235600000 Apr 07, 2014 38.886341 -- 235250000 Apr 04, 2014 38.899103 -- 234300000 Apr 03, 2014 38.875636 -- 234150000 Apr 02, 2014 38.903343 -- 233650000 Apr 01, 2014 38.951769 0.193618 232350000 Mar 31, 2014 39.024656 -- 231900000 Mar 28, 2014 38.939781 -- 231700000 Mar 27, 2014 38.89558 -- 231350000 Mar 26, 2014 38.915012 -- 231200000 Mar 25, 2014 38.859135 -- 230500000 Mar 24, 2014 38.850876 -- 228650000 Mar 21, 2014 38.806017 -- 228600000 Mar 20, 2014 38.740528 -- 227200000 Mar 19, 2014 38.750466 -- 226950000 Mar 18, 2014 38.826027 -- 226500000 Mar 17, 2014 38.724352 -- 226150000 Mar 14, 2014 38.654377 -- 226150000 Mar 13, 2014 38.582799 -- 226150000 Mar 12, 2014 38.468659 -- 226150000 Mar 11, 2014 38.354755 -- 226150000 Mar 10, 2014 38.34893 -- 226150000 Mar 07, 2014 38.364612 -- 226150000 Mar 06, 2014 38.377495 -- 226000000 Mar 05, 2014 38.35978 -- 225750000 Mar 04, 2014 38.36278 -- 225500000 Mar 03, 2014 38.286901 0.219809 225300000 Feb 28, 2014 38.546246 -- 225300000 Feb 27, 2014 38.507061 -- 225300000 Feb 26, 2014 38.405424 -- 225800000 Feb 25, 2014 38.387903 -- 225800000 Feb 24, 2014 38.389323 -- 225800000 Feb 21, 2014 38.407591 -- 225700000 Feb 20, 2014 38.354618 -- 225700000 Feb 19, 2014 38.384507 -- 225700000 Feb 18, 2014 38.342214 -- 225700000 Feb 14, 2014 38.23784 -- 225500000 Feb 13, 2014 38.157306 -- 225500000 Feb 12, 2014 38.038675 -- 225200000 Feb 11, 2014 38.001928 -- 225300000 Feb 10, 2014 37.897175 -- 225300000 Feb 07, 2014 37.855714 -- 225400000 Feb 06, 2014 37.799001 -- 225400000 Feb 05, 2014 37.76153 -- 224650000 Feb 04, 2014 37.700585 -- 224400000 Feb 03, 2014 37.630363 0.200032 224400000 Jan 31, 2014 37.91459 -- 224550000 Jan 30, 2014 37.951819 -- 224300000 Jan 29, 2014 37.862577 -- 224450000 Jan 28, 2014 37.936056 -- 224550000 Jan 27, 2014 37.843432 -- 224550000 Jan 24, 2014 37.868319 -- 224600000 Jan 23, 2014 37.924313 -- 225050000 Jan 22, 2014 38.023502 -- 225050000 Jan 21, 2014 37.907205 -- 224500000 Jan 17, 2014 37.840429 -- 222900000 Jan 16, 2014 37.932893 -- 223200000 Jan 15, 2014 37.844837 -- 223450000 Jan 14, 2014 37.80995 -- 223450000 Jan 13, 2014 37.805996 -- 224300000 Jan 10, 2014 37.770876 -- 224150000 Jan 09, 2014 37.650781 -- 224400000 Jan 08, 2014 37.520073 -- 225000000 Jan 07, 2014 37.480347 -- 225600000 Jan 06, 2014 37.504141 -- 225600000 Jan 03, 2014 37.309747 -- 225400000 Jan 02, 2014 37.085354 -- 225450000 Dec 31, 2013 36.946907 -- 225700000 Dec 30, 2013 36.783573 -- 227100000 Dec 27, 2013 36.773213 -- 227700000 Dec 26, 2013 36.780379 0.614079 227850000 Dec 24, 2013 37.462315 -- 228150000 Dec 23, 2013 37.535911 -- 228300000 Dec 20, 2013 37.56113 -- 228500000 Dec 19, 2013 37.512312 -- 229500000 Dec 18, 2013 37.552573 -- 229950000 Dec 17, 2013 37.520184 -- 230700000 Dec 16, 2013 37.542968 -- 231050000 Dec 13, 2013 37.725765 -- 231400000 Dec 12, 2013 37.362382 -- 232050000 Dec 11, 2013 37.430678 -- 232550000 Dec 10, 2013 37.579337 -- 232450000 Dec 09, 2013 37.580803 -- 232900000 Dec 06, 2013 37.594348 -- 233000000 Dec 05, 2013 37.534689 -- 233550000 Dec 04, 2013 37.72034 -- 234100000 Dec 03, 2013 37.880348 -- 234200000 Dec 02, 2013 37.867715 0.236082 234700000 Nov 29, 2013 38.217423 -- 234800000 Nov 27, 2013 38.181414 -- 234900000 Nov 26, 2013 38.172617 -- 235000000 Nov 25, 2013 38.11461 -- 236100000 Nov 22, 2013 38.040575 -- 236250000 Nov 21, 2013 37.954148 -- 236550000 Nov 20, 2013 37.87119 -- 236850000 Nov 19, 2013 37.937594 -- 237350000 Nov 18, 2013 37.982323 -- 237350000 Nov 15, 2013 37.961145 -- 237550000 Nov 14, 2013 37.927533 -- 237650000 Nov 13, 2013 37.868707 -- 238200000 Nov 12, 2013 37.854258 -- 238450000 Nov 11, 2013 37.920614 -- 239000000 Nov 08, 2013 37.919922 -- 239500000 Nov 07, 2013 38.033977 -- 239750000 Nov 06, 2013 38.008461 -- 240550000 Nov 05, 2013 38.020341 -- 240700000 Nov 04, 2013 38.094343 -- 241500000 Nov 01, 2013 38.079915 0.152591 241850000 Oct 31, 2013 38.220911 -- 241900000 Oct 30, 2013 38.225621 -- 242250000 Oct 29, 2013 38.241386 -- 242350000 Oct 28, 2013 38.182088 -- 242800000 Oct 25, 2013 38.22262 -- 242950000 Oct 24, 2013 38.212657 -- 242950000 Oct 23, 2013 38.28825 -- 242300000 Oct 22, 2013 38.221788 -- 242350000 Oct 21, 2013 38.043389 -- 242350000 Oct 18, 2013 38.013878 -- 242250000 Oct 17, 2013 37.837964 -- 242250000 Oct 16, 2013 37.647762 -- 242600000 Oct 15, 2013 37.560961 -- 243300000 Oct 14, 2013 37.68791 -- 243350000 Oct 11, 2013 37.690067 -- 243750000 Oct 10, 2013 37.647707 -- 244000000 Oct 09, 2013 37.524444 -- 244450000 Oct 08, 2013 37.585384 -- 244800000 Oct 07, 2013 37.647574 -- 245400000 Oct 04, 2013 37.758161 -- 245650000 Oct 03, 2013 37.695427 -- 246250000 Oct 02, 2013 37.778645 -- 246400000 Oct 01, 2013 37.743533 0.149632 246400000 Sep 30, 2013 37.931897 -- 246400000 Sep 27, 2013 37.918965 -- 249000000 Sep 26, 2013 38.071958 -- 249150000 Sep 25, 2013 38.000019 -- 249350000 Sep 24, 2013 37.918608 -- 249550000 Sep 23, 2013 37.898661 -- 249750000 Sep 20, 2013 37.917162 -- 250150000 Sep 19, 2013 38.002702 -- 250150000 Sep 18, 2013 38.102281 -- 249950000 Sep 17, 2013 37.744277 -- 250800000 Sep 16, 2013 37.713441 -- 251950000 Sep 13, 2013 37.714448 -- 252300000 Sep 12, 2013 37.664628 -- 252550000 Sep 11, 2013 37.773292 -- 253000000 Sep 10, 2013 37.722992 -- 254450000 Sep 09, 2013 37.673897 -- 254900000 Sep 06, 2013 37.638546 -- 255600000 Sep 05, 2013 37.598465 -- 256850000 Sep 04, 2013 37.777554 -- 257100000 Sep 03, 2013 37.690264 0.156546 258650000 Aug 31, 2013 37.98816 -- 259950000 Aug 30, 2013 37.98816 -- 259950000 Aug 29, 2013 37.93384 -- 260300000 Aug 28, 2013 37.85902 -- 260650000 Aug 27, 2013 37.805644 -- 261450000 Aug 26, 2013 37.86597 -- 261900000 Aug 23, 2013 37.871378 -- 262700000 Aug 22, 2013 37.597083 -- 263200000 Aug 21, 2013 37.324606 -- 264550000 Aug 20, 2013 37.328604 -- 265950000 Aug 19, 2013 37.128531 -- 266950000 Aug 16, 2013 37.549127 -- 268250000 Aug 15, 2013 37.751213 -- 269750000 Aug 14, 2013 38.051165 -- 269900000 Aug 13, 2013 38.248223 -- 270250000 Aug 12, 2013 38.387486 -- 271150000 Aug 09, 2013 38.328643 -- 271150000 Aug 08, 2013 38.28093 -- 271800000 Aug 07, 2013 38.276625 -- 272000000 Aug 06, 2013 38.388316 -- 272350000 Aug 05, 2013 38.483287 -- 272800000 Aug 02, 2013 38.568728 -- 273400000 Aug 01, 2013 38.525657 0.161634 274050000 Jul 31, 2013 38.869459 -- 274050000 Jul 30, 2013 38.755716 -- 274450000 Jul 29, 2013 38.771966 -- 275350000 Jul 26, 2013 38.965119 -- 275350000 Jul 25, 2013 38.909788 -- 275950000 Jul 24, 2013 39.024228 -- 276000000 Jul 23, 2013 39.165517 -- 275150000 Jul 22, 2013 39.103596 -- 275100000 Jul 19, 2013 39.053902 -- 275350000 Jul 18, 2013 39.089961 -- 275650000 Jul 17, 2013 39.079672 -- 275650000 Jul 16, 2013 39.049966 -- 275900000 Jul 15, 2013 39.060711 -- 275900000 Jul 12, 2013 39.010668 -- 276000000 Jul 11, 2013 38.953593 -- 276150000 Jul 10, 2013 38.682805 -- 276250000 Jul 09, 2013 38.581155 -- 277350000 Jul 08, 2013 38.468948 -- 278800000 Jul 05, 2013 38.603639 -- 279950000 Jul 03, 2013 38.920962 -- 280500000 Jul 02, 2013 39.049153 -- 280850000 Jul 01, 2013 39.141839 0.158431 280850000 Jun 30, 2013 39.27347 -- 280950000 Jun 28, 2013 39.27347 -- 280950000 Jun 27, 2013 39.206014 -- 280350000 Jun 26, 2013 38.91636 -- 279900000 Jun 25, 2013 38.53012 -- 280450000 Jun 24, 2013 38.231782 -- 282100000 Jun 21, 2013 38.737824 -- 283700000 Jun 20, 2013 38.857056 -- 286350000 Jun 19, 2013 39.425506 -- 286650000 Jun 18, 2013 39.712692 -- 287650000 Jun 17, 2013 39.651968 -- 288050000 Jun 14, 2013 39.664093 -- 288500000 Jun 13, 2013 39.245309 -- 289800000 Jun 12, 2013 38.720375 -- 294400000 Jun 11, 2013 39.217008 -- 298000000 Jun 10, 2013 39.72849 -- 298850000 Jun 07, 2013 39.849807 -- 299100000 Jun 06, 2013 39.74897 -- 300250000 Jun 05, 2013 39.657649 -- 301300000 Jun 04, 2013 39.888272 -- 302050000 Jun 03, 2013 39.903653 0.164239 303400000 May 31, 2013 40.325187 -- 304200000 May 30, 2013 40.715537 -- 304200000 May 29, 2013 40.661109 -- 304750000 May 28, 2013 40.867151 -- 305000000 May 24, 2013 40.895653 -- 305000000 May 23, 2013 40.832167 -- 305400000 May 22, 2013 40.887255 -- 305350000 May 21, 2013 40.949012 -- 304700000 May 20, 2013 40.912744 -- 304700000 May 17, 2013 40.882931 -- 304700000 May 16, 2013 40.818693 -- 304450000 May 15, 2013 40.777403 -- 305000000 May 14, 2013 40.862958 -- 305300000 May 13, 2013 40.944327 -- 305350000 May 10, 2013 41.00616 -- 305350000 May 09, 2013 41.036674 -- 305350000 May 08, 2013 41.070692 -- 305050000 May 07, 2013 41.028038 -- 305050000 May 06, 2013 40.819643 -- 304800000 May 03, 2013 40.780577 -- 304800000 May 02, 2013 40.717227 -- 304650000 May 01, 2013 40.586294 0.172894 304650000 Apr 30, 2013 40.767266 -- 303250000 Apr 29, 2013 40.718214 -- 303000000 Apr 26, 2013 40.557117 -- 303000000 Apr 25, 2013 40.526938 -- 301550000 Apr 24, 2013 40.485563 -- 301550000 Apr 23, 2013 40.414874 -- 301300000 Apr 22, 2013 40.328099 -- 300250000 Apr 19, 2013 40.282085 -- 300000000 Apr 18, 2013 40.449108 -- 299000000 Apr 17, 2013 40.445541 -- 298750000 Apr 16, 2013 40.445487 -- 298650000 Apr 15, 2013 40.35571 -- 297400000 Apr 12, 2013 40.400429 -- 295100000 Apr 11, 2013 40.375983 -- 295100000 Apr 10, 2013 40.320059 -- 295100000 Apr 09, 2013 40.266951 -- 295050000 Apr 08, 2013 40.25028 -- 294900000 Apr 05, 2013 40.265194 -- 294900000 Apr 04, 2013 40.27028 -- 294900000 Apr 03, 2013 40.27327 -- 294750000 Apr 02, 2013 40.311525 -- 294550000 Apr 01, 2013 40.291125 0.174518 294550000 Mar 28, 2013 40.452073 -- 294400000 Mar 27, 2013 40.436631 -- 294050000 Mar 26, 2013 40.445282 -- 293050000 Mar 25, 2013 40.430142 -- 292900000 Mar 22, 2013 40.444948 -- 292550000 Mar 21, 2013 40.431436 -- 292250000 Mar 20, 2013 40.416074 -- 292050000 Mar 19, 2013 40.372217 -- 291200000 Mar 18, 2013 40.38971 -- 291050000 Mar 15, 2013 40.398652 -- 290750000 Mar 14, 2013 40.364604 -- 290550000 Mar 13, 2013 40.310209 -- 291950000 Mar 12, 2013 40.273441 -- 291650000 Mar 11, 2013 40.250124 -- 291650000 Mar 08, 2013 40.238338 -- 291300000 Mar 07, 2013 40.227711 -- 290450000 Mar 06, 2013 40.209809 -- 290450000 Mar 05, 2013 40.189263 -- 290100000 Mar 04, 2013 40.128802 -- 290100000 Mar 01, 2013 40.098449 0.10005 289850000 Feb 28, 2013 40.161033 -- 288850000 Feb 27, 2013 40.211889 -- 288350000 Feb 26, 2013 40.177357 -- 287850000 Feb 25, 2013 40.122071 -- 286750000 Feb 22, 2013 40.094604 -- 286100000 Feb 21, 2013 40.052043 -- 286050000 Feb 20, 2013 40.076356 -- 285350000 Feb 19, 2013 40.109812 -- 284950000 Feb 15, 2013 40.087456 -- 284600000 Feb 14, 2013 40.088235 -- 284300000 Feb 13, 2013 40.100491 -- 284300000 Feb 12, 2013 40.077534 -- 283950000 Feb 11, 2013 40.045761 -- 283850000 Feb 08, 2013 40.072116 -- 283250000 Feb 07, 2013 40.023318 -- 282600000 Feb 06, 2013 40.001215 -- 282500000 Feb 05, 2013 40.007169 -- 281650000 Feb 04, 2013 39.946693 -- 281550000 Feb 01, 2013 40.026616 0.191533 281300000 Jan 31, 2013 40.054248 -- 280750000 Jan 30, 2013 40.148457 -- 280450000 Jan 29, 2013 40.168411 -- 280100000 Jan 28, 2013 40.208667 -- 280000000 Jan 25, 2013 40.26531 -- 279650000 Jan 24, 2013 40.272876 -- 278850000 Jan 23, 2013 40.303631 -- 277850000 Jan 22, 2013 40.327155 -- 276200000 Jan 18, 2013 40.363131 -- 275400000 Jan 17, 2013 40.237455 -- 274650000 Jan 16, 2013 40.140494 -- 274650000 Jan 15, 2013 40.167711 -- 273900000 Jan 14, 2013 40.171971 -- 273750000 Jan 11, 2013 40.180549 -- 273750000 Jan 10, 2013 40.171802 -- 273550000 Jan 09, 2013 40.131531 -- 273550000 Jan 08, 2013 40.06751 -- 272750000 Jan 07, 2013 39.981083 -- 272750000 Jan 04, 2013 39.970062 -- 272650000 Jan 03, 2013 39.846605 -- 272100000 Jan 02, 2013 39.74701 -- 271800000 Dec 31, 2012 39.592212 -- 271450000 Dec 28, 2012 39.499973 -- 271300000 Dec 27, 2012 39.45449 -- 271300000 Dec 26, 2012 39.422171 0.259701 271300000 Dec 24, 2012 39.668616 -- 271300000 Dec 21, 2012 39.628882 -- 271300000 Dec 20, 2012 39.708683 -- 271300000 Dec 19, 2012 39.703227 -- 271300000 Dec 18, 2012 39.62575 -- 271050000 Dec 17, 2012 39.591538 -- 271050000 Dec 14, 2012 39.571521 -- 271050000 Dec 13, 2012 39.57981 -- 270650000 Dec 12, 2012 39.669097 -- 270550000 Dec 11, 2012 39.630724 -- 270350000 Dec 10, 2012 39.626819 -- 270350000 Dec 07, 2012 39.637835 -- 270350000 Dec 06, 2012 39.625682 -- 269600000 Dec 05, 2012 39.618927 -- 269600000 Dec 04, 2012 39.614614 -- 269600000 Dec 03, 2012 39.606359 0.193808 269450000 Nov 30, 2012 39.864982 -- 268600000 Nov 29, 2012 39.871697 -- 268300000 Nov 28, 2012 39.840192 -- 268000000 Nov 27, 2012 39.796607 -- 267800000 Nov 26, 2012 39.744617 -- 267600000 Nov 23, 2012 39.803036 -- 267600000 Nov 21, 2012 39.719993 -- 267100000 Nov 20, 2012 39.672195 -- 266350000 Nov 19, 2012 39.640445 -- 266150000 Nov 16, 2012 39.46308 -- 265600000 Nov 15, 2012 39.184518 -- 266700000 Nov 14, 2012 39.349904 -- 267000000 Nov 13, 2012 39.737476 -- 267000000 Nov 12, 2012 39.791716 -- 267000000 Nov 09, 2012 39.747123 -- 267000000 Nov 08, 2012 39.735164 -- 269650000 Nov 07, 2012 39.839869 -- 269650000 Nov 06, 2012 39.958049 -- 269200000 Nov 05, 2012 39.927415 -- 268800000 Nov 02, 2012 39.905329 -- 268800000 Nov 01, 2012 39.882453 0.211135 268150000 Oct 31, 2012 40.044512 -- 267850000 Oct 26, 2012 39.899363 -- 266900000 Oct 25, 2012 39.887096 -- 266700000 Oct 24, 2012 39.90184 -- 266700000 Oct 23, 2012 39.963958 -- 265600000 Oct 22, 2012 40.031802 -- 264600000 Oct 19, 2012 39.952049 -- 264150000 Oct 18, 2012 40.188419 -- 261600000 Oct 17, 2012 40.094962 -- 261600000 Oct 16, 2012 40.054446 -- 261100000 Oct 15, 2012 39.992615 -- 261100000 Oct 12, 2012 40.00735 -- 261100000 Oct 11, 2012 39.999145 -- 259450000 Oct 10, 2012 39.89414 -- 259450000 Oct 09, 2012 39.864019 -- 259000000 Oct 08, 2012 39.932291 -- 258350000 Oct 05, 2012 39.966192 -- 258100000 Oct 04, 2012 39.867427 -- 257950000 Oct 03, 2012 39.77366 -- 257700000 Oct 02, 2012 39.726696 -- 257300000 Oct 01, 2012 39.727808 0.202964 256650000 Sep 28, 2012 39.790107 -- 256400000 Sep 27, 2012 39.872302 -- 256300000 Sep 26, 2012 39.810536 -- 255550000 Sep 25, 2012 39.802783 -- 255150000 Sep 24, 2012 39.754097 -- 255550000 Sep 21, 2012 39.912606 -- 255550000 Sep 20, 2012 39.92944 -- 255350000 Sep 19, 2012 39.95789 -- 255200000 Sep 18, 2012 39.939434 -- 254550000 Sep 17, 2012 39.896185 -- 254450000 Sep 14, 2012 39.956428 -- 253800000 Sep 13, 2012 39.93669 -- 253500000 Sep 12, 2012 39.895658 -- 252500000 Sep 11, 2012 39.773255 -- 252250000 Sep 10, 2012 39.778316 -- 252250000 Sep 07, 2012 39.803785 -- 251750000 Sep 06, 2012 39.682903 -- 251550000 Sep 05, 2012 39.600331 -- 251150000 Sep 04, 2012 39.567299 0.209708 251050000 Aug 31, 2012 39.725263 -- 250350000 Aug 30, 2012 39.703477 -- 250050000 Aug 29, 2012 39.683255 -- 249550000 Aug 28, 2012 39.604484 -- 249150000 Aug 27, 2012 39.565988 -- 248100000 Aug 24, 2012 39.546352 -- 248100000 Aug 23, 2012 39.496061 -- 247500000 Aug 22, 2012 39.498633 -- 247250000 Aug 21, 2012 39.483446 -- 246450000 Aug 20, 2012 39.499766 -- 246450000 Aug 17, 2012 39.530754 -- 246150000 Aug 16, 2012 39.49733 -- 246150000 Aug 15, 2012 39.43024 -- 245650000 Aug 14, 2012 39.424159 -- 245550000 Aug 13, 2012 39.430983 -- 245100000 Aug 10, 2012 39.49907 -- 245100000 Aug 09, 2012 39.505436 -- 244550000 Aug 08, 2012 39.455673 -- 244550000 Aug 07, 2012 39.419696 -- 244450000 Aug 06, 2012 39.339777 -- 244000000 Aug 03, 2012 39.273416 -- 244000000 Aug 02, 2012 39.160177 -- 244000000 Aug 01, 2012 39.11809 0.209572 244300000 Jul 31, 2012 39.364363 -- 243700000 Jul 30, 2012 39.360832 -- 242800000 Jul 27, 2012 39.386221 -- 242250000 Jul 26, 2012 39.227584 -- 241650000 Jul 25, 2012 39.139314 -- 241500000 Jul 24, 2012 39.120041 -- 241200000 Jul 23, 2012 39.25675 -- 240350000 Jul 20, 2012 39.387561 -- 239650000 Jul 19, 2012 39.390643 -- 238550000 Jul 18, 2012 39.371377 -- 239200000 Jul 17, 2012 39.356718 -- 238750000 Jul 16, 2012 39.295106 -- 238300000 Jul 13, 2012 39.213341 -- 237700000 Jul 12, 2012 39.095639 -- 237100000 Jul 11, 2012 39.100484 -- 236900000 Jul 10, 2012 39.052725 -- 236900000 Jul 09, 2012 39.105242 -- 236550000 Jul 06, 2012 39.119862 -- 235100000 Jul 05, 2012 39.104466 -- 234300000 Jul 03, 2012 39.079812 -- 232300000 Jul 02, 2012 38.956025 0.205354 232000000 Jun 29, 2012 38.99106 -- 230950000 Jun 28, 2012 38.925781 -- 230100000 Jun 27, 2012 38.864318 -- 231000000 Jun 26, 2012 38.745437 -- 230000000 Jun 25, 2012 38.696847 -- 230000000 Jun 22, 2012 38.724808 -- 230000000 Jun 21, 2012 38.63242 -- 230150000 Jun 20, 2012 38.739091 -- 230150000 Jun 19, 2012 38.676537 -- 230300000 Jun 18, 2012 38.559713 -- 229800000 Jun 15, 2012 38.47443 -- 229800000 Jun 14, 2012 38.423636 -- 229800000 Jun 13, 2012 38.31533 -- 229650000 Jun 12, 2012 38.303762 -- 229650000 Jun 11, 2012 38.149791 -- 229050000 Jun 08, 2012 38.256716 -- 228700000 Jun 07, 2012 38.19523 -- 228050000 Jun 06, 2012 38.21334 -- 227650000 Jun 05, 2012 38.031454 -- 226650000 Jun 04, 2012 37.908888 -- 226450000 Jun 01, 2012 37.854583 0.202392 226450000 May 31, 2012 38.286813 -- 226000000 May 30, 2012 38.310941 -- 225000000 May 29, 2012 38.597857 -- 223700000 May 25, 2012 38.397079 -- 223350000 May 24, 2012 38.320584 -- 221900000 May 23, 2012 38.191571 -- 221150000 May 22, 2012 38.088457 -- 220950000 May 21, 2012 37.84469 -- 221200000 May 18, 2012 37.345915 -- 221500000 May 17, 2012 37.736672 -- 222350000 May 16, 2012 38.259309 -- 222350000 May 15, 2012 38.353928 -- 222350000 May 14, 2012 38.37727 -- 222350000 May 11, 2012 38.618566 -- 222650000 May 10, 2012 38.756261 -- 221900000 May 09, 2012 38.707507 -- 221500000 May 08, 2012 38.815815 -- 220550000 May 07, 2012 38.806822 -- 220200000 May 04, 2012 38.780717 -- 220200000 May 03, 2012 38.76627 -- 219600000 May 02, 2012 38.741512 -- 219600000 May 01, 2012 38.781564 0.176618 219000000 Apr 30, 2012 38.847054 -- 218650000 Apr 27, 2012 38.890017 -- 218650000 Apr 26, 2012 38.852289 -- 218650000 Apr 25, 2012 38.77491 -- 218100000 Apr 24, 2012 38.657184 -- 217850000 Apr 23, 2012 38.619321 -- 217850000 Apr 20, 2012 38.648851 -- 217750000 Apr 19, 2012 38.701869 -- 217350000 Apr 18, 2012 38.706204 -- 217250000 Apr 17, 2012 38.777533 -- 217300000 Apr 16, 2012 38.749231 -- 217000000 Apr 13, 2012 38.673804 -- 217000000 Apr 12, 2012 38.801376 -- 217000000 Apr 11, 2012 38.475637 -- 217250000 Apr 10, 2012 38.434049 -- 217250000 Apr 09, 2012 38.684431 -- 217250000 Apr 05, 2012 38.761525 -- 217250000 Apr 04, 2012 38.761242 -- 217000000 Apr 03, 2012 38.846349 -- 216750000 Apr 02, 2012 38.862571 0.187354 216750000 Mar 30, 2012 38.932114 -- 216350000 Mar 29, 2012 38.988175 -- 216350000 Mar 28, 2012 39.068107 -- 216200000 Mar 27, 2012 39.056596 -- 215550000 Mar 26, 2012 39.01763 -- 215150000 Mar 23, 2012 39.002356 -- 214900000 Mar 22, 2012 38.92793 -- 214900000 Mar 21, 2012 39.011072 -- 214300000 Mar 20, 2012 39.02976 -- 214200000 Mar 19, 2012 39.045485 -- 214200000 Mar 16, 2012 39.024242 -- 214200000 Mar 15, 2012 38.984611 -- 214200000 Mar 14, 2012 39.049395 -- 213850000 Mar 13, 2012 39.167085 -- 212700000 Mar 12, 2012 39.03941 -- 212450000 Mar 09, 2012 38.97255 -- 212150000 Mar 08, 2012 38.875721 -- 211950000 Mar 07, 2012 38.711512 -- 212050000 Mar 06, 2012 38.600194 -- 212100000 Mar 05, 2012 38.958591 -- 211800000 Mar 02, 2012 39.037958 -- 211600000 Mar 01, 2012 39.000602 0.148724 211300000 Feb 29, 2012 39.101511 -- 210450000 Feb 28, 2012 39.077103 -- 209950000 Feb 27, 2012 38.971879 -- 209450000 Feb 24, 2012 38.909696 -- 209350000 Feb 23, 2012 38.878871 -- 208500000 Feb 22, 2012 38.779456 -- 208400000 Feb 21, 2012 38.790267 -- 207950000 Feb 17, 2012 38.691667 -- 206700000 Feb 16, 2012 38.613957 -- 206700000 Feb 15, 2012 38.582495 -- 206700000 Feb 14, 2012 38.566841 -- 206250000 Feb 13, 2012 38.545776 -- 206050000 Feb 10, 2012 38.316444 -- 206050000 Feb 09, 2012 38.534569 -- 206050000 Feb 08, 2012 38.524894 -- 205900000 Feb 07, 2012 38.427683 -- 205650000 Feb 06, 2012 38.359492 -- 205650000 Feb 03, 2012 38.370053 -- 205100000 Feb 02, 2012 38.176769 -- 204750000 Feb 01, 2012 38.105332 0.175628 203950000 Jan 31, 2012 38.114224 -- 203350000 Jan 30, 2012 38.029853 -- 202750000 Jan 27, 2012 38.056323 -- 202550000 Jan 26, 2012 37.985602 -- 202350000 Jan 25, 2012 37.884441 -- 201700000 Jan 24, 2012 37.754702 -- 201050000 Jan 23, 2012 37.723547 -- 200550000 Jan 20, 2012 37.678218 -- 200200000 Jan 19, 2012 37.544803 -- 199500000 Jan 18, 2012 37.424728 -- 198700000 Jan 17, 2012 37.291057 -- 198550000 Jan 13, 2012 37.223865 -- 197850000 Jan 12, 2012 37.313708 -- 197800000 Jan 11, 2012 37.221739 -- 197800000 Jan 10, 2012 37.206214 -- 197000000 Jan 09, 2012 37.03451 -- 197000000 Jan 06, 2012 36.889504 -- 197000000 Jan 05, 2012 36.728292 -- 196250000 Jan 04, 2012 36.317049 -- 196150000 Jan 03, 2012 35.939284 -- 196150000 Dec 30, 2011 35.584275 -- 196350000 Dec 29, 2011 35.523096 -- 196350000 Dec 28, 2011 35.406242 -- 196350000 Dec 27, 2011 35.459678 0.18255 196950000 Dec 23, 2011 35.909567 -- 196650000 Dec 22, 2011 35.8917 -- 195850000 Dec 21, 2011 35.670365 -- 195950000 Dec 20, 2011 35.619643 -- 195950000 Dec 19, 2011 35.52501 -- 195950000 Dec 16, 2011 35.694255 -- 196100000 Dec 15, 2011 35.835085 -- 196100000 Dec 14, 2011 35.847872 -- 196100000 Dec 13, 2011 36.07429 -- 196900000 Dec 12, 2011 35.947075 -- 195650000 Dec 09, 2011 36.092107 -- 195650000 Dec 08, 2011 35.874475 -- 195650000 Dec 07, 2011 36.1602 -- 195650000 Dec 06, 2011 36.238164 -- 195700000 Dec 05, 2011 36.107677 -- 195700000 Dec 02, 2011 35.785797 -- 195800000 Dec 01, 2011 35.647832 0.179632 195800000 Nov 30, 2011 35.942506 -- 195250000 Nov 29, 2011 35.670799 -- 195150000 Nov 28, 2011 35.869797 -- 194750000 Nov 25, 2011 35.687447 -- 194750000 Nov 23, 2011 35.563425 -- 194750000 Nov 22, 2011 36.009335 -- 194750000 Nov 21, 2011 36.13717 -- 194900000 Nov 18, 2011 36.426575 -- 194900000 Nov 17, 2011 36.392136 -- 195050000 Nov 16, 2011 36.604799 -- 195100000 Nov 15, 2011 36.794429 -- 196000000 Nov 14, 2011 36.813268 -- 196200000 Nov 11, 2011 36.952161 -- 197600000 Nov 10, 2011 36.615203 -- 197650000 Nov 09, 2011 36.567946 -- 196800000 Nov 08, 2011 37.081167 -- 197000000 Nov 07, 2011 36.993763 -- 197200000 Nov 04, 2011 37.010319 -- 197200000 Nov 03, 2011 36.863935 -- 197150000 Nov 02, 2011 36.764496 -- 196900000 Nov 01, 2011 36.498533 0.205405 196800000 Oct 31, 2011 37.235011 -- 196800000 Oct 28, 2011 37.616545 -- 196500000 Oct 27, 2011 37.567805 -- 195000000 Oct 26, 2011 36.986181 -- 195000000 Oct 25, 2011 36.772344 -- 194850000 Oct 24, 2011 36.916151 -- 194500000 Oct 21, 2011 36.713219 -- 194500000 Oct 20, 2011 36.468347 -- 194500000 Oct 19, 2011 36.375695 -- 194450000 Oct 18, 2011 36.358063 -- 194450000 Oct 17, 2011 36.014452 -- 194550000 Oct 14, 2011 36.130077 -- 194650000 Oct 13, 2011 36.054969 -- 194400000 Oct 12, 2011 36.315579 -- 194200000 Oct 11, 2011 35.935429 -- 194200000 Oct 10, 2011 35.889677 -- 194200000 Oct 07, 2011 35.525946 -- 194200000 Oct 06, 2011 35.372504 -- 194300000 Oct 05, 2011 34.70964 -- 194450000 Oct 04, 2011 34.443305 -- 195650000 Oct 03, 2011 34.754388 0.201078 196150000 Sep 30, 2011 35.773737 -- 196150000 Sep 29, 2011 36.001408 -- 196150000 Sep 28, 2011 35.884264 -- 196300000 Sep 27, 2011 36.072158 -- 196000000 Sep 26, 2011 35.613629 -- 196000000 Sep 23, 2011 35.711821 -- 196000000 Sep 22, 2011 35.627565 -- 196950000 Sep 21, 2011 36.301231 -- 197050000 Sep 20, 2011 36.636192 -- 197050000 Sep 19, 2011 36.692322 -- 197050000 Sep 16, 2011 36.901383 -- 196550000 Sep 15, 2011 36.989486 -- 196550000 Sep 14, 2011 36.671921 -- 196450000 Sep 13, 2011 36.477605 -- 196450000 Sep 12, 2011 36.383643 -- 196850000 Sep 09, 2011 36.983271 -- 196350000 Sep 08, 2011 37.289332 -- 196350000 Sep 07, 2011 37.439439 -- 195750000 Sep 06, 2011 37.087475 -- 195350000 Sep 02, 2011 37.329792 -- 195350000 Sep 01, 2011 37.593572 0.207321 195550000 Aug 31, 2011 37.836172 -- 195800000 Aug 30, 2011 37.829173 -- 195600000 Aug 29, 2011 37.763832 -- 195600000 Aug 26, 2011 37.295317 -- 195150000 Aug 25, 2011 37.062508 -- 195150000 Aug 24, 2011 36.642623 -- 195150000 Aug 23, 2011 36.363679 -- 195150000 Aug 22, 2011 36.393487 -- 195150000 Aug 19, 2011 36.899492 -- 196100000 Aug 18, 2011 36.83181 -- 196100000 Aug 17, 2011 37.535454 -- 195250000 Aug 16, 2011 37.440161 -- 195050000 Aug 15, 2011 37.519832 -- 194500000 Aug 12, 2011 37.014924 -- 194050000 Aug 11, 2011 36.615044 -- 193700000 Aug 10, 2011 35.80105 -- 194300000 Aug 09, 2011 35.9836 -- 200100000 Aug 08, 2011 33.809918 -- 205200000 Aug 05, 2011 37.084095 -- 209350000 Aug 04, 2011 37.851184 -- 210350000 Aug 03, 2011 38.703354 -- 209700000 Aug 02, 2011 38.615887 -- 209700000 Aug 01, 2011 38.753093 0.212331 209700000 Jul 29, 2011 38.674353 -- 209550000 Jul 28, 2011 38.801561 -- 209550000 Jul 27, 2011 38.931449 -- 209100000 Jul 26, 2011 39.164598 -- 208300000 Jul 25, 2011 39.146177 -- 208250000 Jul 22, 2011 39.340081 -- 208250000 Jul 21, 2011 39.305583 -- 207700000 Jul 20, 2011 39.091212 -- 206900000 Jul 19, 2011 39.038888 -- 206450000 Jul 18, 2011 38.986473 -- 205850000 Jul 15, 2011 39.294591 -- 206250000 Jul 14, 2011 39.232379 -- 206050000 Jul 13, 2011 39.302276 -- 205200000 Jul 12, 2011 39.228468 -- 204950000 Jul 11, 2011 39.33566 -- 204700000 Jul 08, 2011 39.511582 -- 204300000 Jul 07, 2011 39.534884 -- 203950000 Jul 06, 2011 39.485211 -- 203800000 Jul 05, 2011 39.486185 -- 203100000 Jul 01, 2011 39.410408 0.215545 202750000 Jun 30, 2011 39.60607 -- 201950000 Jun 29, 2011 39.469432 -- 201950000 Jun 28, 2011 39.399022 -- 201400000 Jun 27, 2011 39.226953 -- 201400000 Jun 24, 2011 39.198312 -- 201200000 Jun 23, 2011 39.252569 -- 201050000 Jun 22, 2011 39.315528 -- 201050000 Jun 21, 2011 39.247899 -- 200700000 Jun 20, 2011 39.099924 -- 200700000 Jun 17, 2011 39.140852 -- 201100000 Jun 16, 2011 38.838338 -- 201500000 Jun 15, 2011 39.213391 -- 200900000 Jun 14, 2011 39.368432 -- 200500000 Jun 13, 2011 39.256663 -- 200500000 Jun 10, 2011 39.274023 -- 200500000 Jun 09, 2011 39.331996 -- 200250000 Jun 08, 2011 39.354891 -- 199850000 Jun 07, 2011 39.467852 -- 199700000 Jun 06, 2011 39.502795 -- 199700000 Jun 03, 2011 39.575566 -- 199150000 Jun 02, 2011 39.605679 -- 198850000 Jun 01, 2011 39.711636 0.211238 198700000 May 31, 2011 40.046082 -- 197250000 May 27, 2011 40.03984 -- 197150000 May 26, 2011 39.969317 -- 196050000 May 25, 2011 40.017871 -- 195600000 May 24, 2011 39.984022 -- 194650000 May 23, 2011 40.011155 -- 193950000 May 20, 2011 40.046096 -- 193050000 May 19, 2011 40.075442 -- 192200000 May 18, 2011 40.057087 -- 191250000 May 17, 2011 40.051378 -- 190800000 May 16, 2011 40.018033 -- 190400000 May 13, 2011 40.056172 -- 190150000 May 12, 2011 40.029732 -- 189300000 May 11, 2011 39.963957 -- 189200000 May 10, 2011 39.946496 -- 188400000 May 09, 2011 39.856581 -- 187950000 May 06, 2011 39.843858 -- 187950000 May 05, 2011 39.791755 -- 187700000 May 04, 2011 39.836428 -- 187450000 May 03, 2011 39.78699 -- 187400000 May 02, 2011 39.762032 0.206911 187150000 Apr 29, 2011 39.975593 -- 186400000 Apr 28, 2011 39.938475 -- 186000000 Apr 27, 2011 39.888662 -- 186000000 Apr 26, 2011 39.812604 -- 185350000 Apr 25, 2011 39.731992 -- 184900000 Apr 21, 2011 39.653512 -- 184900000 Apr 20, 2011 39.720005 -- 187550000 Apr 19, 2011 39.45935 -- 184100000 Apr 18, 2011 39.277347 -- 184100000 Apr 15, 2011 39.378164 -- 184300000 Apr 14, 2011 39.350991 -- 183300000 Apr 13, 2011 39.40819 -- 183600000 Apr 12, 2011 39.401202 -- 182600000 Apr 11, 2011 39.438429 -- 181800000 Apr 08, 2011 39.554763 -- 181750000 Apr 07, 2011 39.524747 -- 181350000 Apr 06, 2011 39.627779 -- 180900000 Apr 05, 2011 39.59102 -- 179800000 Apr 04, 2011 39.480409 -- 179100000 Apr 01, 2011 39.521014 0.215065 178750000 Mar 31, 2011 39.663924 -- 178550000 Mar 30, 2011 39.547512 -- 177950000 Mar 29, 2011 39.521582 -- 177100000 Mar 28, 2011 39.501725 -- 176400000 Mar 25, 2011 39.484238 -- 176200000 Mar 24, 2011 39.412665 -- 174950000 Mar 23, 2011 39.43632 -- 174600000 Mar 22, 2011 39.418394 -- 174350000 Mar 21, 2011 39.334016 -- 173700000 Mar 18, 2011 39.284435 -- 173150000 Mar 17, 2011 39.181837 -- 172650000 Mar 16, 2011 39.156648 -- 172350000 Mar 15, 2011 39.261912 -- 172000000 Mar 14, 2011 39.352219 -- 171400000 Mar 11, 2011 39.385451 -- 171250000 Mar 10, 2011 39.360707 -- 171100000 Mar 09, 2011 39.465837 -- 170900000 Mar 08, 2011 39.405597 -- 170650000 Mar 07, 2011 39.28495 -- 169700000 Mar 04, 2011 39.438727 -- 169700000 Mar 03, 2011 39.425802 -- 172450000 Mar 02, 2011 39.269648 -- 169500000 Mar 01, 2011 39.102939 0.229304 168750000 Feb 28, 2011 39.467557 -- 169050000 Feb 25, 2011 39.258415 -- 167950000 Feb 24, 2011 39.297741 -- 167950000 Feb 23, 2011 39.321077 -- 167850000 Feb 22, 2011 39.265763 -- 167150000 Feb 18, 2011 39.553022 -- 167300000 Feb 17, 2011 39.372967 -- 166300000 Feb 16, 2011 39.478407 -- 166550000 Feb 15, 2011 39.268858 -- 165500000 Feb 14, 2011 39.392547 -- 165750000 Feb 11, 2011 39.381542 -- 166550000 Feb 10, 2011 39.270989 -- 165400000 Feb 09, 2011 39.190424 -- 165050000 Feb 08, 2011 39.199146 -- 165250000 Feb 07, 2011 39.122906 -- 164250000 Feb 04, 2011 39.142252 -- 164400000 Feb 03, 2011 38.986988 -- 163200000 Feb 02, 2011 38.991619 -- 163400000 Feb 01, 2011 38.885064 0.220311 162850000 Jan 31, 2011 39.069914 -- 163050000 Jan 28, 2011 38.882304 -- 161950000 Jan 27, 2011 39.177327 -- 162150000 Jan 26, 2011 39.040342 -- 161100000 Jan 25, 2011 39.052702 -- 161350000 Jan 24, 2011 38.96416 -- 160750000 Jan 21, 2011 39.026857 -- 161150000 Jan 20, 2011 38.916315 -- 159950000 Jan 19, 2011 38.999388 -- 159950000 Jan 18, 2011 39.009028 -- 160300000 Jan 14, 2011 38.989118 -- 159450000 Jan 13, 2011 39.04255 -- 159450000 Jan 12, 2011 39.051668 -- 159650000 Jan 11, 2011 38.848267 -- 158650000 Jan 10, 2011 38.952473 -- 159000000 Jan 07, 2011 38.848136 -- 158250000 Jan 06, 2011 38.939962 -- 158250000 Jan 05, 2011 38.919737 -- 158000000 Jan 04, 2011 38.927386 -- 158250000 Jan 03, 2011 38.784536 -- 157750000 Dec 31, 2010 38.842444 -- 157750000 Dec 30, 2010 38.631593 -- 157700000 Dec 29, 2010 38.619553 -- 157750000 Dec 28, 2010 38.507045 0.218076 157800000 Dec 27, 2010 38.59895 -- 157050000 Dec 23, 2010 38.57741 -- 157150000 Dec 22, 2010 38.461121 -- 156600000 Dec 21, 2010 38.509552 -- 156900000 Dec 20, 2010 38.421714 -- 156450000 Dec 17, 2010 38.659859 -- 156200000 Dec 16, 2010 38.67333 -- 156200000 Dec 15, 2010 38.773589 -- 156450000 Dec 14, 2010 38.787866 -- 155550000 Dec 13, 2010 39.136196 -- 155700000 Dec 10, 2010 39.037561 -- 155200000 Dec 09, 2010 39.063053 -- 155200000 Dec 08, 2010 38.907071 -- 154700000 Dec 07, 2010 39.042306 -- 154900000 Dec 06, 2010 38.948076 -- 154150000 Dec 03, 2010 39.058458 -- 153950000 Dec 02, 2010 39.002166 -- 153950000 Dec 01, 2010 38.937581 0.246341 153400000 Nov 30, 2010 39.083115 -- 153300000 Nov 29, 2010 39.102383 -- 152250000 Nov 26, 2010 39.251535 -- 152250000 Nov 24, 2010 39.29169 -- 152400000 Nov 23, 2010 39.1642 -- 152600000 Nov 22, 2010 39.178803 -- 151600000 Nov 19, 2010 39.472657 -- 150850000 Nov 18, 2010 39.516491 -- 151700000 Nov 17, 2010 39.223725 -- 150700000 Nov 16, 2010 39.344547 -- 151100000 Nov 15, 2010 39.583012 -- 151150000 Nov 12, 2010 39.598272 -- 151200000 Nov 11, 2010 39.625306 -- 151200000 Nov 10, 2010 39.706038 -- 151200000 Nov 09, 2010 39.678363 -- 151750000 Nov 08, 2010 39.613317 -- 150850000 Nov 05, 2010 39.664984 -- 149850000 Nov 04, 2010 39.673059 -- 149850000 Nov 03, 2010 39.446233 -- 150200000 Nov 02, 2010 39.313526 -- 149150000 Nov 01, 2010 39.429991 0.207041 149300000 Oct 29, 2010 39.527014 -- 148300000 Oct 28, 2010 39.569913 -- 148500000 Oct 27, 2010 39.424276 -- 147650000 Oct 26, 2010 39.450588 -- 147200000 Oct 25, 2010 39.327038 -- 146050000 Oct 22, 2010 39.51541 -- 145900000 Oct 21, 2010 39.333484 -- 145650000 Oct 20, 2010 39.242099 -- 144400000 Oct 19, 2010 39.30075 -- 144500000 Oct 18, 2010 39.44132 -- 144650000 Oct 15, 2010 39.437567 -- 144850000 Oct 14, 2010 39.654001 -- 144850000 Oct 13, 2010 39.798756 -- 145200000 Oct 12, 2010 39.652603 -- 144200000 Oct 11, 2010 39.70312 -- 144200000 Oct 08, 2010 39.606185 -- 144200000 Oct 07, 2010 39.553642 -- 144900000 Oct 06, 2010 39.494562 -- 144500000 Oct 05, 2010 39.53381 -- 145100000 Oct 04, 2010 39.442216 -- 144150000 Oct 01, 2010 39.500202 0.228235 142950000 Sep 30, 2010 39.717978 -- 142100000 Sep 29, 2010 39.822877 -- 141950000 Sep 28, 2010 39.647903 -- 141150000 Sep 27, 2010 39.773722 -- 140000000 Sep 24, 2010 39.769266 -- 139200000 Sep 23, 2010 39.751558 -- 138550000 Sep 22, 2010 39.779503 -- 137750000 Sep 21, 2010 39.780016 -- 136950000 Sep 20, 2010 39.922111 -- 136950000 Sep 17, 2010 39.903102 -- 136650000 Sep 16, 2010 39.830077 -- 136450000 Sep 15, 2010 39.826789 -- 136550000 Sep 14, 2010 39.759779 -- 135400000 Sep 13, 2010 39.882049 -- 134750000 Sep 10, 2010 39.83742 -- 134000000 Sep 09, 2010 39.677712 -- 133350000 Sep 08, 2010 39.835314 -- 133250000 Sep 07, 2010 39.761653 -- 132500000 Sep 03, 2010 39.779873 -- 132350000 Sep 02, 2010 39.688394 -- 131600000 Sep 01, 2010 39.720816 0.306827 131450000 Aug 31, 2010 39.869203 -- 130650000 Aug 30, 2010 39.880199 -- 129750000 Aug 27, 2010 39.925332 -- 129500000 Aug 26, 2010 39.684839 -- 128650000 Aug 25, 2010 39.702486 -- 128650000 Aug 24, 2010 39.682668 -- 128650000 Aug 23, 2010 39.792818 -- 127700000 Aug 20, 2010 39.796429 -- 127600000 Aug 19, 2010 39.804561 -- 126650000 Aug 18, 2010 39.977817 -- 125850000 Aug 17, 2010 39.817949 -- 124900000 Aug 16, 2010 39.794737 -- 124700000 Aug 13, 2010 39.825383 -- 123700000 Aug 12, 2010 39.542878 -- 123200000 Aug 11, 2010 39.42489 -- 122700000 Aug 10, 2010 39.54749 -- 122100000 Aug 09, 2010 39.531646 -- 121350000 Aug 06, 2010 39.503814 -- 121200000 Aug 05, 2010 39.383839 -- 120600000 Aug 04, 2010 39.355126 -- 120500000 Aug 03, 2010 39.096503 -- 120500000 Aug 02, 2010 39.077982 0.308625 120000000 Jul 30, 2010 39.150855 -- 119450000 Jul 29, 2010 39.157076 -- 119300000 Jul 28, 2010 39.123805 -- 118300000 Jul 27, 2010 39.161331 -- 117600000 Jul 26, 2010 39.097802 -- 116750000 Jul 23, 2010 38.749646 -- 116700000 Jul 22, 2010 38.547987 -- 115850000 Jul 21, 2010 38.340293 -- 115200000 Jul 20, 2010 38.327916 -- 115050000 Jul 19, 2010 38.12434 -- 114600000 Jul 16, 2010 38.090715 -- 114600000 Jul 15, 2010 38.103876 -- 114250000 Jul 14, 2010 38.016079 -- 113850000 Jul 13, 2010 37.938592 -- 113700000 Jul 12, 2010 37.60167 -- 113400000 Jul 09, 2010 37.660571 -- 113050000 Jul 08, 2010 37.407012 -- 112850000 Jul 07, 2010 37.16775 -- 112450000 Jul 06, 2010 36.87669 -- 112200000 Jul 02, 2010 36.903255 -- 111700000 Jul 01, 2010 36.837992 0.247672 111700000 Jun 30, 2010 36.92811 -- 111500000 Jun 29, 2010 36.750839 -- 111250000 Jun 28, 2010 37.187404 -- 110700000 Jun 25, 2010 37.034705 -- 110200000 Jun 24, 2010 36.951461 -- 110200000 Jun 23, 2010 36.947858 -- 110150000 Jun 22, 2010 36.934977 -- 109950000 Jun 21, 2010 36.997683 -- 109650000 Jun 18, 2010 37.127041 -- 109150000 Jun 17, 2010 37.100522 -- 109150000 Jun 16, 2010 37.027867 -- 108650000 Jun 15, 2010 37.25864 -- 108000000 Jun 14, 2010 36.898749 -- 107700000 Jun 11, 2010 36.855649 -- 107600000 Jun 10, 2010 36.59825 -- 107600000 Jun 09, 2010 36.293807 -- 107250000 Jun 08, 2010 36.243403 -- 107250000 Jun 07, 2010 36.315068 -- 107200000 Jun 04, 2010 36.337385 -- 106900000 Jun 03, 2010 36.759119 -- 106450000 Jun 02, 2010 36.633134 -- 106150000 Jun 01, 2010 36.267495 0.243633 106000000 May 28, 2010 36.597616 -- 105700000 May 27, 2010 36.579519 -- 105650000 May 26, 2010 35.950571 -- 105350000 May 25, 2010 35.673606 -- 105450000 May 24, 2010 35.870589 -- 105350000 May 21, 2010 35.578731 -- 105450000 May 20, 2010 35.047475 -- 105900000 May 19, 2010 35.919256 -- 106150000 May 18, 2010 36.294261 -- 106150000 May 17, 2010 36.52358 -- 106200000 May 14, 2010 36.809104 -- 106200000 May 13, 2010 37.321686 -- 106200000 May 12, 2010 37.344354 -- 105750000 May 11, 2010 36.959375 -- 105500000 May 10, 2010 36.928188 -- 105500000 May 07, 2010 35.9166 -- 105950000 May 06, 2010 35.273418 -- 107700000 May 05, 2010 37.321457 -- 107800000 May 04, 2010 38.005493 -- 107450000 May 03, 2010 38.339118 0.248372 107150000 Apr 30, 2010 38.51217 -- 107000000 Apr 29, 2010 38.61516 -- 107000000 Apr 28, 2010 38.519721 -- 106850000 Apr 27, 2010 38.542037 -- 106100000 Apr 26, 2010 38.759483 -- 106100000 Apr 23, 2010 38.843808 -- 105750000 Apr 22, 2010 38.860296 -- 105650000 Apr 21, 2010 38.800521 -- 105600000 Apr 20, 2010 38.68353 -- 105350000 Apr 19, 2010 38.524768 -- 105350000 Apr 16, 2010 38.584198 -- 104950000 Apr 15, 2010 38.849705 -- 104800000 Apr 14, 2010 38.785293 -- 104800000 Apr 13, 2010 38.673093 -- 104700000 Apr 12, 2010 38.671432 -- 104600000 Apr 09, 2010 38.539467 -- 104550000 Apr 08, 2010 38.521984 -- 104450000 Apr 07, 2010 38.490981 -- 104450000 Apr 06, 2010 38.503198 -- 104450000 Apr 05, 2010 38.514643 -- 104400000 Apr 01, 2010 38.540931 0.208824 104400000 Mar 31, 2010 38.730577 -- 104400000 Mar 30, 2010 38.856853 -- 104150000 Mar 29, 2010 38.990286 -- 104000000 Mar 26, 2010 38.942028 -- 103600000 Mar 25, 2010 38.992471 -- 103150000 Mar 24, 2010 39.153373 -- 103150000 Mar 23, 2010 39.253097 -- 102650000 Mar 22, 2010 39.170834 -- 102550000 Mar 19, 2010 39.105423 -- 102350000 Mar 18, 2010 39.24431 -- 102100000 Mar 17, 2010 39.335096 -- 101300000 Mar 16, 2010 39.134969 -- 100900000 Mar 15, 2010 38.98285 -- 100450000 Mar 12, 2010 39.036587 -- 100100000 Mar 11, 2010 38.837597 -- 99500000 Mar 10, 2010 38.736047 -- 99150000 Mar 09, 2010 38.655807 -- 99000000 Mar 08, 2010 38.606725 -- 98600000 Mar 05, 2010 38.561464 -- 98050000 Mar 04, 2010 38.462138 -- 97250000 Mar 03, 2010 38.338915 -- 96950000 Mar 02, 2010 38.408957 -- 96050000 Mar 01, 2010 38.139039 0.189551 95400000 Feb 26, 2010 38.180985 -- 95100000 Feb 25, 2010 38.06293 -- 94600000 Feb 24, 2010 37.983761 -- 94000000 Feb 23, 2010 37.8664 -- 93750000 Feb 22, 2010 37.845141 -- 93250000 Feb 19, 2010 37.817906 -- 93000000 Feb 18, 2010 37.769387 -- 92400000 Feb 17, 2010 37.655854 -- 92100000 Feb 16, 2010 37.414761 -- 91350000 Feb 12, 2010 37.197438 -- 91050000 Feb 11, 2010 37.188228 -- 90650000 Feb 10, 2010 37.030193 -- 90400000 Feb 09, 2010 36.922959 -- 90100000 Feb 08, 2010 36.764088 -- 89850000 Feb 05, 2010 36.803234 -- 89850000 Feb 04, 2010 36.994619 -- 89600000 Feb 03, 2010 37.423462 -- 89450000 Feb 02, 2010 37.436574 -- 89150000 Feb 01, 2010 37.15198 0.19026 89150000 Jan 29, 2010 37.0635 -- 89150000 Jan 28, 2010 37.210486 -- 89000000 Jan 27, 2010 37.310298 -- 88550000 Jan 26, 2010 37.336984 -- 88150000 Jan 25, 2010 37.283107 -- 87750000 Jan 22, 2010 37.236557 -- 87450000 Jan 21, 2010 37.660643 -- 87400000 Jan 20, 2010 37.884913 -- 86850000 Jan 19, 2010 37.937041 -- 86600000 Jan 15, 2010 37.97 -- 86300000 Jan 14, 2010 37.994431 -- 85700000 Jan 13, 2010 37.797859 -- 85350000 Jan 12, 2010 37.599548 -- 85250000 Jan 11, 2010 37.601101 -- 85250000 Jan 08, 2010 37.405351 -- 85100000 Jan 07, 2010 37.431658 -- 85050000 Jan 06, 2010 37.315062 -- 85050000 Jan 05, 2010 37.128471 -- 85050000 Jan 04, 2010 36.866457 -- 84950000 Dec 31, 2009 36.693924 -- 84950000 Dec 30, 2009 36.68278 -- 84850000 Dec 29, 2009 36.624558 0.230142 84300000 Dec 28, 2009 36.902632 -- 84150000 Dec 24, 2009 36.805383 -- 84150000 Dec 23, 2009 36.688828 -- 83600000 Dec 22, 2009 36.50849 -- 83350000 Dec 21, 2009 36.527534 -- 83150000 Dec 18, 2009 36.397437 -- 82900000 Dec 17, 2009 36.246478 -- 82700000 Dec 16, 2009 36.215406 -- 82650000 Dec 15, 2009 36.108324 -- 82250000 Dec 14, 2009 36.028088 -- 82150000 Dec 11, 2009 36.000433 -- 81700000 Dec 10, 2009 35.95344 -- 81650000 Dec 09, 2009 35.893669 -- 81300000 Dec 08, 2009 35.790375 -- 81000000 Dec 07, 2009 35.74323 -- 81050000 Dec 04, 2009 35.498675 -- 81050000 Dec 03, 2009 35.316021 -- 81050000 Dec 02, 2009 35.048187 -- 81050000 Dec 01, 2009 34.912174 0.26793 80650000 Nov 30, 2009 35.022962 -- 80500000 Nov 27, 2009 34.957549 -- 80500000 Nov 25, 2009 35.290323 -- 80000000 Nov 24, 2009 35.168402 -- 80000000 Nov 23, 2009 35.126897 -- 80000000 Nov 20, 2009 35.087638 -- 80000000 Nov 19, 2009 35.096899 -- 79750000 Nov 18, 2009 35.183357 -- 79750000 Nov 17, 2009 35.146391 -- 79750000 Nov 16, 2009 35.113481 -- 79750000 Nov 13, 2009 34.9826 -- 79750000 Nov 12, 2009 34.900177 -- 79750000 Nov 11, 2009 34.877983 -- 79750000 Nov 10, 2009 34.73426 -- 79750000 Nov 09, 2009 34.724907 -- 79750000 Nov 06, 2009 34.340553 -- 79750000 Nov 05, 2009 33.992215 -- 79750000 Nov 04, 2009 33.770473 -- 80100000 Nov 03, 2009 33.700703 -- 80100000 Nov 02, 2009 34.257664 0.225355 80800000 Oct 30, 2009 34.746165 -- 80750000 Oct 29, 2009 34.989563 -- 80750000 Oct 28, 2009 34.674027 -- 80750000 Oct 27, 2009 35.396258 -- 80750000 Oct 26, 2009 35.595732 -- 80550000 Oct 23, 2009 35.69333 -- 80550000 Oct 22, 2009 35.767283 -- 80550000 Oct 21, 2009 35.708222 -- 79650000 Oct 20, 2009 35.784465 -- 79550000 Oct 19, 2009 35.795838 -- 79550000 Oct 16, 2009 35.771772 -- 79400000 Oct 15, 2009 35.87177 -- 79050000 Oct 14, 2009 35.901839 -- 78950000 Oct 13, 2009 35.797899 -- 78900000 Oct 12, 2009 35.831587 -- 78650000 Oct 09, 2009 35.712397 -- 78550000 Oct 08, 2009 35.730358 -- 77600000 Oct 07, 2009 35.762487 -- 77600000 Oct 06, 2009 35.790482 -- 77450000 Oct 05, 2009 35.598625 -- 77150000 Oct 02, 2009 35.368932 -- 77150000 Oct 01, 2009 35.633959 0.2082 76500000 Sep 30, 2009 36.1242 -- 75150000 Sep 29, 2009 36.125823 -- 75050000 Sep 28, 2009 36.396814 -- 74950000 Sep 25, 2009 37.780209 -- 84550000 Sep 24, 2009 35.937734 -- 84350000 Sep 23, 2009 36.054611 -- 74450000 Sep 22, 2009 36.161727 -- 74350000 Sep 21, 2009 35.765807 -- 74100000 Sep 18, 2009 35.924293 -- 74100000 Sep 17, 2009 36.029002 -- 74050000 Sep 16, 2009 36.178063 -- 74050000 Sep 15, 2009 35.963805 -- 73750000 Sep 14, 2009 35.649621 -- 73750000 Sep 11, 2009 35.405756 -- 73650000 Sep 10, 2009 35.181977 -- 73650000 Sep 09, 2009 34.799552 -- 73400000 Sep 08, 2009 34.574238 -- 73400000 Sep 04, 2009 34.247127 -- 73400000 Sep 03, 2009 34.116347 -- 73400000 Sep 02, 2009 33.647544 -- 73300000 Sep 01, 2009 33.878088 0.215013 73750000 Aug 31, 2009 34.732132 -- 73750000 Aug 28, 2009 35.168425 -- 73600000 Aug 27, 2009 35.019834 -- 73600000 Aug 26, 2009 35.243496 -- 73100000 Aug 25, 2009 35.298768 -- 72900000 Aug 24, 2009 35.210212 -- 72650000 Aug 21, 2009 35.274473 -- 72100000 Aug 20, 2009 34.911158 -- 71750000 Aug 19, 2009 35.524943 -- 71600000 Aug 18, 2009 35.448595 -- 71600000 Aug 17, 2009 35.244578 -- 71500000 Aug 14, 2009 36.08265 -- 71450000 Aug 13, 2009 36.078505 -- 71250000 Aug 12, 2009 35.760608 -- 71150000 Aug 11, 2009 35.489977 -- 70900000 Aug 10, 2009 35.826208 -- 70900000 Aug 07, 2009 36.003383 -- 70600000 Aug 06, 2009 35.981369 -- 70100000 Aug 05, 2009 36.01483 -- 69350000 Aug 04, 2009 35.897803 -- 68950000 Aug 03, 2009 35.970136 0.23323 68500000 Jul 31, 2009 35.400689 -- 67650000 Jul 30, 2009 34.956817 -- 67450000 Jul 29, 2009 34.416984 -- 67150000 Jul 28, 2009 34.361977 -- 66950000 Jul 27, 2009 34.228602 -- 66700000 Jul 24, 2009 33.750868 -- 66400000 Jul 23, 2009 33.660314 -- 66200000 Jul 22, 2009 33.273596 -- 66000000 Jul 21, 2009 33.535258 -- 65800000 Jul 20, 2009 33.338185 -- 65500000 Jul 17, 2009 33.230735 -- 65100000 Jul 16, 2009 33.099068 -- 64600000 Jul 15, 2009 33.077591 -- 64300000 Jul 14, 2009 32.353725 -- 63850000 Jul 13, 2009 31.903499 -- 63750000 Jul 10, 2009 31.516412 -- 63550000 Jul 09, 2009 31.433987 -- 63550000 Jul 08, 2009 31.069468 -- 63550000 Jul 07, 2009 31.375778 -- 63550000 Jul 06, 2009 31.450944 -- 63450000 Jul 02, 2009 31.723337 -- 63100000 Jul 01, 2009 31.865357 0.314201 62900000 Jun 30, 2009 31.990275 -- 62800000 Jun 29, 2009 31.988668 -- 62350000 Jun 26, 2009 31.708642 -- 62100000 Jun 25, 2009 31.633411 -- 61950000 Jun 24, 2009 31.36494 -- 61750000 Jun 23, 2009 30.929055 -- 61750000 Jun 22, 2009 30.899097 -- 61700000 Jun 19, 2009 31.904963 -- 61650000 Jun 18, 2009 31.378341 -- 61450000 Jun 17, 2009 31.242793 -- 61500000 Jun 16, 2009 32.224569 -- 61350000 Jun 15, 2009 32.711889 -- 61250000 Jun 12, 2009 33.083564 -- 61200000 Jun 11, 2009 33.147149 -- 60150000 Jun 10, 2009 33.046231 -- 59900000 Jun 09, 2009 32.599392 -- 59550000 Jun 08, 2009 32.311044 -- 59500000 Jun 05, 2009 32.262927 -- 59300000 Jun 04, 2009 32.234807 -- 58750000 Jun 03, 2009 31.689385 -- 58550000 Jun 02, 2009 31.851475 -- 58350000 Jun 01, 2009 31.614106 0.2725 58300000 May 29, 2009 31.34513 -- 58200000 May 28, 2009 31.051935 -- 58100000 May 27, 2009 30.40977 -- 58150000 May 26, 2009 30.589042 -- 57700000 May 22, 2009 30.341817 -- 57650000 May 21, 2009 30.23378 -- 57500000 May 20, 2009 30.453167 -- 57200000 May 19, 2009 30.195799 -- 56950000 May 18, 2009 29.695297 -- 56800000 May 15, 2009 28.789413 -- 56800000 May 14, 2009 28.577363 -- 56800000 May 13, 2009 28.066288 -- 57000000 May 12, 2009 29.157248 -- 57000000 May 11, 2009 29.55938 -- 56950000 May 08, 2009 29.627149 -- 56800000 May 07, 2009 28.393476 -- 56850000 May 06, 2009 28.43281 -- 56650000 May 05, 2009 27.428257 -- 56650000 May 04, 2009 27.384597 -- 56550000 May 01, 2009 26.470724 0.275 56500000 Apr 30, 2009 26.667792 -- 56350000 Apr 29, 2009 26.435064 -- 56150000 Apr 28, 2009 25.654044 -- 56150000 Apr 27, 2009 25.815141 -- 56150000 Apr 24, 2009 25.937712 -- 56050000 Apr 23, 2009 25.259962 -- 55950000 Apr 22, 2009 24.7173 -- 55850000 Apr 21, 2009 24.562422 -- 55900000 Apr 20, 2009 24.415611 -- 56350000 Apr 17, 2009 26.41047 -- 56300000 Apr 16, 2009 26.097744 -- 55900000 Apr 15, 2009 25.608025 -- 55750000 Apr 14, 2009 25.406436 -- 55650000 Apr 13, 2009 25.453452 -- 55600000 Apr 09, 2009 24.964332 -- 55500000 Apr 08, 2009 23.557746 -- 55300000 Apr 07, 2009 23.499779 -- 55150000 Apr 06, 2009 23.522491 -- 55150000 Apr 03, 2009 23.829763 -- 55050000 Apr 02, 2009 23.594987 -- 54750000 Apr 01, 2009 22.840288 0.25 54550000 Mar 31, 2009 22.689787 -- 54300000 Mar 30, 2009 21.863485 -- 54150000 Mar 27, 2009 22.884634 -- 54450000 Mar 26, 2009 22.808736 -- 54450000 Mar 25, 2009 22.989445 -- 54150000 Mar 24, 2009 23.394844 -- 54000000 Mar 23, 2009 23.380898 -- 53600000 Mar 20, 2009 21.934797 -- 53500000 Mar 19, 2009 22.554206 -- 53350000 Mar 18, 2009 22.261257 -- 53050000 Mar 17, 2009 21.597393 -- 52800000 Mar 16, 2009 21.209825 -- 52250000 Mar 13, 2009 20.491475 -- 52150000 Mar 12, 2009 19.782516 -- 51750000 Mar 11, 2009 18.51766 -- 51450000 Mar 10, 2009 17.684011 -- 51300000 Mar 09, 2009 15.228396 -- 51200000 Mar 06, 2009 14.974004 -- 51700000 Mar 05, 2009 15.659981 -- 51700000 Mar 04, 2009 17.487378 -- 51350000 Mar 03, 2009 16.576754 -- 51550000 Mar 02, 2009 16.789474 0.217568 51750000 Feb 27, 2009 19.464867 -- 52200000 Feb 26, 2009 20.426158 -- 52050000 Feb 25, 2009 19.73695 -- 51850000 Feb 24, 2009 19.142562 -- 51400000 Feb 23, 2009 17.237413 -- 51500000 Feb 20, 2009 17.973952 -- 52200000 Feb 19, 2009 17.958876 -- 52400000 Feb 18, 2009 19.725596 -- 52450000 Feb 17, 2009 21.436223 -- 52450000 Feb 13, 2009 23.319155 -- 52450000 Feb 12, 2009 23.661152 -- 52350000 Feb 11, 2009 24.214644 -- 52200000 Feb 10, 2009 23.985976 -- 52200000 Feb 09, 2009 24.903202 -- 52100000 Feb 06, 2009 24.470287 -- 52050000 Feb 05, 2009 23.602969 -- 51650000 Feb 04, 2009 23.036873 -- 51800000 Feb 03, 2009 23.966953 -- 51600000 Feb 02, 2009 24.711953 0.179 51450000 Jan 30, 2009 25.636701 -- 51000000 Jan 29, 2009 25.882948 -- 50900000 Jan 28, 2009 26.964644 -- 50100000 Jan 27, 2009 25.03306 -- 49800000 Jan 26, 2009 24.656437 -- 49300000 Jan 23, 2009 23.425757 -- 48850000 Jan 22, 2009 23.410678 -- 48500000 Jan 21, 2009 24.836714 -- 47750000 Jan 20, 2009 24.414402 -- 46850000 Jan 16, 2009 27.469225 -- 46800000 Jan 15, 2009 27.913401 -- 46800000 Jan 14, 2009 29.088619 -- 46050000 Jan 13, 2009 30.263543 -- 45550000 Jan 12, 2009 30.469969 -- 45000000 Jan 09, 2009 31.156135 -- 44600000 Jan 08, 2009 30.917068 -- 44450000 Jan 07, 2009 31.199266 -- 43850000 Jan 06, 2009 32.036723 -- 42450000 Jan 05, 2009 31.293066 -- 41550000 Jan 02, 2009 30.07033 -- 41350000 Dec 31, 2008 29.082509 -- 40800000 Dec 30, 2008 28.208323 -- 40050000 Dec 29, 2008 27.674115 0.424785 39700000 Dec 26, 2008 27.906572 -- 39400000 Dec 24, 2008 27.678537 -- 39000000 Dec 23, 2008 27.589224 -- 38200000 Dec 22, 2008 27.376264 -- 38150000 Dec 19, 2008 27.533722 -- 37500000 Dec 18, 2008 27.485219 -- 36750000 Dec 17, 2008 27.262772 -- 35450000 Dec 16, 2008 26.649132 -- 35150000 Dec 15, 2008 25.999232 -- 35150000 Dec 12, 2008 26.206252 -- 34500000 Dec 11, 2008 26.176494 -- 34150000 Dec 10, 2008 26.353467 -- 33700000 Dec 09, 2008 26.214513 -- 33250000 Dec 08, 2008 26.346336 -- 32900000 Dec 05, 2008 25.95209 -- 32500000 Dec 04, 2008 25.768053 -- 31800000 Dec 03, 2008 25.945159 -- 31400000 Dec 02, 2008 25.726321 -- 31200000 Dec 01, 2008 25.417596 0.19 31050000 Nov 28, 2008 26.609462 -- 30450000 Nov 26, 2008 26.35617 -- 30150000 Nov 25, 2008 25.430932 -- 29400000 Nov 24, 2008 23.996359 -- 27850000 Nov 21, 2008 20.987944 -- 27800000 Nov 20, 2008 20.812509 -- 28050000 Nov 19, 2008 23.62445 -- 28100000 Nov 18, 2008 26.351784 -- 27950000 Nov 17, 2008 27.052196 -- 27700000 Nov 14, 2008 27.698297 -- 27200000 Nov 13, 2008 27.702396 -- 26850000 Nov 12, 2008 27.944201 -- 26350000 Nov 11, 2008 29.138266 -- 25950000 Nov 10, 2008 29.103535 -- 25550000 Nov 07, 2008 29.136324 -- 25250000 Nov 06, 2008 28.869008 -- 25200000 Nov 05, 2008 29.44592 -- 24700000 Nov 04, 2008 29.711393 -- 23900000 Nov 03, 2008 28.996312 0.175 23900000 Oct 31, 2008 28.976123 -- 22900000 Oct 30, 2008 28.731493 -- 21700000 Oct 29, 2008 28.038968 -- 21600000 Oct 28, 2008 27.803778 -- 21450000 Oct 27, 2008 27.709844 -- 20800000 Oct 24, 2008 28.064154 -- 20750000 Oct 23, 2008 28.012771 -- 19750000 Oct 22, 2008 28.383544 -- 19550000 Oct 21, 2008 28.849802 -- 18500000 Oct 20, 2008 29.034565 -- 17400000 Oct 17, 2008 27.407974 -- 16500000 Oct 16, 2008 26.920191 -- 16300000 Oct 15, 2008 26.991532 -- 15450000 Oct 14, 2008 27.936712 -- 14700000 Oct 13, 2008 25.386198 -- 14200000 Oct 10, 2008 20.765176 -- 13950000 Oct 09, 2008 21.893224 -- 13000000 Oct 08, 2008 23.841364 -- 13000000 Oct 07, 2008 23.88714 -- 12850000 Oct 06, 2008 26.012562 -- 12200000 Oct 03, 2008 27.618785 -- 11950000 Oct 02, 2008 26.986267 -- 11950000 Oct 01, 2008 27.931416 0.22 11050000 Sep 30, 2008 27.668263 -- 11050000 Sep 29, 2008 24.984325 -- 11050000 Sep 26, 2008 28.925805 -- 10800000 Sep 25, 2008 30.484814 -- 10600000 Sep 24, 2008 29.812516 -- 10600000 Sep 23, 2008 29.561822 -- 9850000 Sep 22, 2008 30.140561 -- 9850000 Sep 19, 2008 31.3605 -- 9850000 Sep 18, 2008 29.330994 -- 9750000 Sep 17, 2008 25.812121 -- 9750000 Sep 16, 2008 28.684275 -- 9750000 Sep 15, 2008 29.886251 -- 9700000 Sep 12, 2008 33.234957 -- 9700000 Sep 11, 2008 32.793626 -- 9700000 Sep 10, 2008 33.900881 -- 9800000 Sep 09, 2008 34.627354 -- 9600000 Sep 08, 2008 36.284354 -- 9600000 Sep 05, 2008 37.123626 -- 9500000 Sep 04, 2008 37.125391 -- 9500000 Sep 03, 2008 37.466712 -- 9500000 Sep 02, 2008 37.418853 0.199255 9400000 Aug 29, 2008 37.647761 -- 9400000 Aug 28, 2008 37.184721 -- 9350000 Aug 27, 2008 36.702581 -- 9350000 Aug 26, 2008 36.242593 -- 9350000 Aug 25, 2008 36.10908 -- 9050000 Aug 22, 2008 36.255564 -- 9050000 Aug 21, 2008 35.907427 -- 9000000 Aug 20, 2008 35.913587 -- 9000000 Aug 19, 2008 36.15354 -- 9000000 Aug 18, 2008 36.511209 -- 8950000 Aug 15, 2008 36.911424 -- 8950000 Aug 14, 2008 36.806264 -- 8900000 Aug 13, 2008 36.74182 -- 8700000 Aug 12, 2008 36.776716 -- 8850000 Aug 11, 2008 37.387119 -- 8800000 Aug 08, 2008 37.671036 -- 8800000 Aug 07, 2008 37.409254 -- 8800000 Aug 06, 2008 37.563021 -- 8800000 Aug 05, 2008 37.274258 -- 8800000 Aug 04, 2008 36.993923 -- 8700000 Aug 01, 2008 37.392388 0.208345 8700000 Jul 31, 2008 37.669106 -- 8700000 Jul 30, 2008 37.764403 -- 8700000 Jul 29, 2008 37.320298 -- 8400000 Jul 28, 2008 36.8636 -- 8400000 Jul 25, 2008 37.386111 -- 8400000 Jul 24, 2008 37.628598 -- 8350000 Jul 23, 2008 38.427551 -- 8350000 Jul 22, 2008 37.708035 -- 8200000 Jul 21, 2008 37.669742 -- 8150000 Jul 18, 2008 36.549106 -- 8150000 Jul 17, 2008 35.888496 -- 8100000 Jul 16, 2008 34.366108 -- 7750000 Jul 15, 2008 32.200757 -- 7800000 Jul 14, 2008 33.88528 -- 7800000 Jul 11, 2008 36.121557 -- 7800000 Jul 10, 2008 36.887379 -- 7800000 Jul 09, 2008 37.802042 -- 7700000 Jul 08, 2008 37.665444 -- 7700000 Jul 07, 2008 37.998793 -- 7700000 Jul 03, 2008 38.311402 -- 7700000 Jul 02, 2008 38.34301 -- 7700000 Jul 01, 2008 38.73451 0.214175 7750000 Jun 30, 2008 39.736011 -- 7750000 Jun 27, 2008 40.097306 -- 7750000 Jun 26, 2008 40.244388 -- 7650000 Jun 25, 2008 40.860021 -- 7650000 Jun 24, 2008 40.436771 -- 7400000 Jun 23, 2008 40.722356 -- 7350000 Jun 20, 2008 41.522342 -- 7350000 Jun 19, 2008 42.012536 -- 7250000 Jun 18, 2008 42.316478 -- 7200000 Jun 17, 2008 42.627711 -- 7200000 Jun 16, 2008 42.619759 -- 7150000 Jun 13, 2008 42.460604 -- 7150000 Jun 12, 2008 42.198597 -- 7100000 Jun 11, 2008 42.193834 -- 7100000 Jun 10, 2008 42.58737 -- 7050000 Jun 09, 2008 42.801797 -- 7000000 Jun 06, 2008 43.249472 -- 7000000 Jun 05, 2008 43.385945 -- 7000000 Jun 04, 2008 43.090057 -- 6750000 Jun 03, 2008 43.371005 -- 6700000 Jun 02, 2008 43.591427 0.246285 6700000 May 30, 2008 44.280694 -- 6700000 May 29, 2008 44.072155 -- 6600000 May 28, 2008 44.115755 -- 6600000 May 27, 2008 43.927779 -- 6600000 May 23, 2008 43.953414 -- 6600000 May 22, 2008 44.149451 -- 6200000 May 21, 2008 44.454226 -- 6200000 May 20, 2008 44.766903 -- 6200000 May 19, 2008 44.866542 -- 5800000 May 16, 2008 45.16625 -- 5750000 May 15, 2008 44.842759 -- 5750000 May 14, 2008 44.601302 -- 5750000 May 13, 2008 44.525353 -- 5750000 May 12, 2008 44.455781 -- 5750000 May 09, 2008 44.534026 -- 5450000 May 08, 2008 44.623203 -- 5400000 May 07, 2008 44.283642 -- 5400000 May 06, 2008 44.384892 -- 5250000 May 05, 2008 44.399871 -- 5150000 May 02, 2008 44.506742 -- 5150000 May 01, 2008 44.46319 0.235081 5150000 Apr 30, 2008 44.913249 -- 5150000 Apr 29, 2008 44.690752 -- 5050000 Apr 28, 2008 44.902043 -- 4950000 Apr 25, 2008 44.642742 -- 4950000 Apr 24, 2008 44.498384 -- 4950000 Apr 23, 2008 44.111336 -- 4850000 Apr 22, 2008 44.291622 -- 4850000 Apr 21, 2008 44.231758 -- 4650000 Apr 18, 2008 44.323037 -- 4600000 Apr 17, 2008 43.79651 -- 4550000 Apr 16, 2008 43.64843 -- 4550000 Apr 15, 2008 43.081636 -- 4500000 Apr 14, 2008 43.079206 -- 4500000 Apr 11, 2008 43.390939 -- 4400000 Apr 10, 2008 43.564279 -- 4400000 Apr 09, 2008 43.534213 -- 4400000 Apr 08, 2008 43.482298 -- 4400000 Apr 07, 2008 43.424256 -- 4300000 Apr 04, 2008 43.561992 -- 4300000 Apr 03, 2008 43.333685 -- 4050000 Apr 02, 2008 42.876891 -- 4050000 Apr 01, 2008 42.567597 0.255979 4050000 Mar 31, 2008 42.297183 -- 4050000 Mar 28, 2008 42.445298 -- 4050000 Mar 27, 2008 42.741869 -- 4050000 Mar 26, 2008 42.838986 -- 4050000 Mar 25, 2008 42.80701 -- 4050000 Mar 24, 2008 42.644215 -- 4050000 Mar 20, 2008 42.049717 -- 4050000 Mar 19, 2008 41.428422 -- 4050000 Mar 18, 2008 41.632413 -- 4050000 Mar 17, 2008 40.086576 -- 4050000 Mar 14, 2008 41.642192 -- 4050000 Mar 13, 2008 42.245492 -- 3900000 Mar 12, 2008 42.420416 -- 4000000 Mar 11, 2008 42.570063 -- 4000000 Mar 10, 2008 41.512798 -- 4000000 Mar 07, 2008 42.886134 -- 4000000 Mar 06, 2008 43.168409 -- 4000000 Mar 05, 2008 43.905308 -- 4000000 Mar 04, 2008 43.717946 -- 3850000 Mar 03, 2008 44.580304 0.230573 3850000 Feb 29, 2008 45.144742 -- 3850000 Feb 28, 2008 45.520414 -- 3850000 Feb 27, 2008 45.500293 -- 3850000 Feb 26, 2008 45.294279 -- 3600000 Feb 25, 2008 45.304842 -- 3600000 Feb 22, 2008 45.197162 -- 3500000 Feb 21, 2008 45.179557 -- 3500000 Feb 20, 2008 45.241549 -- 3500000 Feb 19, 2008 45.261677 -- 3500000 Feb 15, 2008 45.249783 -- 3500000 Feb 14, 2008 45.331594 -- 3500000 Feb 13, 2008 45.187624 -- 3400000 Feb 12, 2008 45.229391 -- 3400000 Feb 11, 2008 45.161383 -- 3300000 Feb 08, 2008 45.217343 -- 3300000 Feb 07, 2008 45.156592 -- 3200000 Feb 06, 2008 45.1166 -- 3200000 Feb 05, 2008 45.140429 -- 3050000 Feb 04, 2008 45.564761 -- 3050000 Feb 01, 2008 45.752727 0.161089 2950000 Jan 31, 2008 45.45639 -- 2850000 Jan 30, 2008 45.271559 -- 2750000 Jan 29, 2008 45.150746 -- 2750000 Jan 28, 2008 44.678664 -- 2650000 Jan 25, 2008 44.552451 -- 2650000 Jan 24, 2008 44.294899 -- 2550000 Jan 23, 2008 43.857023 -- 2450000 Jan 22, 2008 43.532524 -- 2350000 Jan 18, 2008 43.654198 -- 2350000 Jan 17, 2008 43.447658 -- 2350000 Jan 16, 2008 44.211148 -- 2250000 Jan 15, 2008 44.362008 -- 2250000 Jan 14, 2008 44.383382 -- 2150000 Jan 11, 2008 44.145502 -- 2150000 Jan 10, 2008 43.830534 -- 2050000 Jan 09, 2008 42.692131 -- 2050000 Jan 08, 2008 42.686186 -- 2050000 Jan 07, 2008 42.689736 -- 1700000 Jan 04, 2008 42.600085 -- 1700000 Jan 03, 2008 42.893532 -- 1700000 Jan 02, 2008 41.97634 -- 1700000 Dec 31, 2007 40.980845 -- 1650000 Dec 28, 2007 40.940136 -- 1500000 Dec 27, 2007 40.958418 0.740298 1500000 Dec 26, 2007 42.010022 -- 1500000 Dec 24, 2007 42.00567 -- 1500000 Dec 21, 2007 41.670124 -- 1500000 Dec 20, 2007 41.377379 -- 1500000 Dec 19, 2007 41.436409 -- 1500000 Dec 18, 2007 41.67337 -- 1500000 Dec 17, 2007 41.88881 -- 1500000 Dec 14, 2007 43.05 -- 1500000 Dec 13, 2007 43.15 -- 1500000 Dec 12, 2007 43.72 -- 1500000 Dec 11, 2007 43.89 -- 1500000 Dec 10, 2007 44.48 -- 1400000 Dec 07, 2007 44.51 -- 1400000 Dec 06, 2007 44.2 -- 1400000 Dec 05, 2007 43.49 -- 1400000 Dec 04, 2007 43.15 -- 1400000 Dec 03, 2007 43.47 0.178491 1400000 Nov 30, 2007 43.77 -- 1400000 Nov 29, 2007 42.75 -- 1400000 Nov 28, 2007 42.42 -- 1400000 Nov 27, 2007 41.83 -- 1400000 Nov 26, 2007 41.53 -- 1400000 Nov 23, 2007 42.26 -- 1400000 Nov 21, 2007 41.71 -- 1400000 Nov 20, 2007 41.84 -- 1400000 Nov 19, 2007 42.3 -- 1400000 Nov 16, 2007 43.13 -- 1300000 Nov 15, 2007 43.41 -- 1300000 Nov 14, 2007 44.45 -- 1300000 Nov 13, 2007 44.07 -- 1300000 Nov 12, 2007 43.33 -- 1300000 Nov 09, 2007 44.02 -- 1300000 Nov 08, 2007 44.2 -- 1300000 Nov 07, 2007 44.78 -- 1300000 Nov 06, 2007 45.86 -- 1300000 Nov 05, 2007 45.82 -- 1300000 Nov 02, 2007 46.36 -- 1300000 Nov 01, 2007 46.7 0.20743 1300000 Oct 31, 2007 47.7 -- 1300000 Oct 30, 2007 47.38 -- 1300000 Oct 29, 2007 47.63 -- 1300000 Oct 26, 2007 47.46 -- 1300000 Oct 25, 2007 46.9 -- 1300000 Oct 24, 2007 47 -- 1300000 Oct 23, 2007 47.26 -- 1300000 Oct 22, 2007 47.01 -- 1300000 Oct 19, 2007 47.2 -- 1300000 Oct 18, 2007 47.54 -- 1300000 Oct 17, 2007 47.6 -- 1300000 Oct 16, 2007 47.74 -- 1300000 Oct 15, 2007 47.9 -- 1300000 Oct 12, 2007 48.12 -- 1300000 Oct 11, 2007 47.89 -- 1300000 Oct 10, 2007 47.89 -- 1300000 Oct 09, 2007 47.73 -- 1250000 Oct 08, 2007 47.35 -- 1250000 Oct 05, 2007 47.57 -- 1250000 Oct 04, 2007 47.38 -- 1250000 Oct 03, 2007 47.33 -- 1250000 Oct 02, 2007 47.31 -- 1250000 Oct 01, 2007 47.14 0.197757 1250000 Sep 28, 2007 47.21 -- 1250000 Sep 27, 2007 47.14 -- 1250000 Sep 26, 2007 47.03 -- 1250000 Sep 25, 2007 46.79 -- 1250000 Sep 24, 2007 47.27 -- 1250000 Sep 21, 2007 47.35 -- 1250000 Sep 20, 2007 47.17 -- 1250000 Sep 19, 2007 47.58 -- 1250000 Sep 18, 2007 47.75 -- 1250000 Sep 17, 2007 47.25 -- 1250000 Sep 14, 2007 46.94 -- 1250000 Sep 13, 2007 46.84 -- 1100000 Sep 12, 2007 46.54 -- 1100000 Sep 11, 2007 46.72 -- 1100000 Sep 10, 2007 46.83 -- 1100000 Sep 07, 2007 46.87 -- 1100000 Sep 06, 2007 47.02 -- 1100000 Sep 05, 2007 46.96 -- 1100000 Sep 04, 2007 47.16 0.217844 1100000 Aug 31, 2007 47.55 -- 1100000 Aug 30, 2007 47.11 -- 1100000 Aug 29, 2007 47.1 -- 1100000 Aug 28, 2007 47.01 -- 1100000 Aug 27, 2007 47.28 -- 1100000 Aug 24, 2007 47.41 -- 1100000 Aug 23, 2007 47.31 -- 1100000 Aug 22, 2007 46.9 -- 1100000 Aug 21, 2007 46.77 -- 1100000 Aug 20, 2007 46.29 -- 1100000 Aug 17, 2007 46.08 -- 1100000 Aug 16, 2007 44.96 -- 1100000 Aug 15, 2007 45.5 -- 1100000 Aug 14, 2007 46.19 -- 1000000 Aug 13, 2007 46.53 -- 1000000 Aug 10, 2007 46.76 -- 1000000 Aug 09, 2007 47.15 -- 1000000 Aug 08, 2007 47.55 -- 950000 Aug 07, 2007 46.95 -- 950000 Aug 06, 2007 46.78 -- 950000 Aug 03, 2007 47.29 -- 950000 Aug 02, 2007 47.55 -- 950000 Aug 01, 2007 47.43 0.23189 950000 Jul 31, 2007 47.96 -- 950000 Jul 30, 2007 47.86 -- 950000 Jul 27, 2007 47.95 -- 950000 Jul 26, 2007 47.83 -- 950000 Jul 25, 2007 48.16 -- 950000 Jul 24, 2007 48.51 -- 950000 Jul 23, 2007 49.02 -- 950000 Jul 20, 2007 49.11 -- 950000 Jul 19, 2007 49.27 -- 950000 Jul 18, 2007 49.37 -- 950000 Jul 17, 2007 49.48 -- 950000 Jul 16, 2007 49.49 -- 950000 Jul 13, 2007 49.52 -- 950000 Jul 12, 2007 49.45 -- 950000 Jul 11, 2007 49.41 -- 950000 Jul 10, 2007 49.68 -- 850000 Jul 09, 2007 49.73 -- 850000 Jul 06, 2007 49.69 -- 850000 Jul 05, 2007 49.78 -- 850000 Jul 03, 2007 49.87 -- 800000 Jul 02, 2007 49.6 0.195297 800000 Jun 29, 2007 49.58 -- 800000 Jun 28, 2007 49.49 -- 800000 Jun 27, 2007 49.44 -- 700000 Jun 26, 2007 49.33 -- 700000 Jun 25, 2007 49.39 -- 700000 Jun 22, 2007 49.34 -- 700000 Jun 21, 2007 49.36 -- 700000 Jun 20, 2007 49.46 -- 700000 Jun 19, 2007 49.74 -- 700000 Jun 18, 2007 49.74 -- 700000 Jun 15, 2007 49.65 -- 600000 Jun 14, 2007 49.25 -- 600000 Jun 13, 2007 49.01 -- 600000 Jun 12, 2007 48.76 -- 600000 Jun 11, 2007 49.13 -- 600000 Jun 08, 2007 49.15 -- 600000 Jun 07, 2007 49.14 -- 600000 Jun 06, 2007 49.57 -- 600000 Jun 05, 2007 49.68 -- 600000 Jun 04, 2007 49.83 -- 600000 Jun 01, 2007 49.89 0.238819 600000 May 31, 2007 50.12 -- 600000 May 30, 2007 50.16 -- 600000 May 29, 2007 50.03 -- 600000 May 25, 2007 50.02 -- 600000 May 24, 2007 50.04 -- 600000 May 23, 2007 50.16 -- 600000 May 22, 2007 50.17 -- 600000 May 21, 2007 50.13 -- 600000 May 18, 2007 50.06 -- 600000 May 17, 2007 50.12 -- 600000 May 16, 2007 50.17 -- 600000 May 15, 2007 50.39 -- 600000 May 14, 2007 50.45 -- 600000 May 11, 2007 50.29 -- 600000 May 10, 2007 50.19 -- 600000 May 09, 2007 50.24 -- 600000 May 08, 2007 50.24 -- 600000 May 07, 2007 50.17 -- 600000 May 04, 2007 50.13 -- 500000 May 03, 2007 50.14 -- 500000 May 02, 2007 50.09 -- 500000 May 01, 2007 50 0.285359 500000 Apr 30, 2007 50.26 -- 500000 Apr 27, 2007 50.27 -- 500000 Apr 26, 2007 50.28 -- 500000 Apr 25, 2007 50.15 -- 500000 Apr 24, 2007 50.17 -- 500000 Apr 23, 2007 50.15 -- 500000 Apr 20, 2007 50.17 -- 500000 Apr 19, 2007 50.07 -- 500000 Apr 18, 2007 50.08 -- 500000 Apr 17, 2007 50.14 -- 500000 Apr 16, 2007 50.13 -- 500000 Apr 13, 2007 50.11 -- 500000 Apr 12, 2007 50.16 -- 500000 Apr 11, 2007 50.19 -- 500000 Apr 10, 2007 50.32 -- 500000 Apr 09, 2007 50.22 -- 500000 Apr 05, 2007 50.23 -- 500000 Apr 04, 2007 50.17 -- 500000 Apr 03, 2007 50.22 -- 500000 Apr 02, 2007 50.19 -- 500000 Mar 30, 2007 50.06 -- 500000 Mar 29, 2007 50.02 -- 500000 Mar 28, 2007 50 -- 500000 Mar 27, 2007 49.99 -- 500000 Mar 26, 2007 49.96 -- 500000 iShares Preferred and Income Securities ETF Fund Inception 26-Mar-2007 Month End Date Monthly Total (NAV) Return Mar 31, 2007 -- Apr 30, 2007 0.4 May 31, 2007 0.3 Jun 30, 2007 -0.61 Jul 31, 2007 -2.89 Aug 31, 2007 -0.37 Sep 30, 2007 -0.26 Oct 31, 2007 1.46 Nov 30, 2007 -7.83 Dec 31, 2007 -4.29 Jan 31, 2008 10.93 Feb 29, 2008 -0.36 Mar 31, 2008 -5.81 Apr 30, 2008 6.81 May 31, 2008 -0.88 Jun 30, 2008 -9.74 Jul 31, 2008 -4.68 Aug 31, 2008 0.5 Sep 30, 2008 -26.12 Oct 31, 2008 5.56 Nov 30, 2008 -7.62 Dec 31, 2008 11.79 Jan 31, 2009 -11.83 Feb 28, 2009 -23.55 Mar 31, 2009 18.11 Apr 30, 2009 18.83 May 31, 2009 18.77 Jun 30, 2009 2.92 Jul 31, 2009 11.75 Aug 31, 2009 -1.26 Sep 30, 2009 4.67 Oct 31, 2009 -3.23 Nov 30, 2009 1.44 Dec 31, 2009 6.24 Jan 31, 2010 1.01 Feb 28, 2010 3.55 Mar 31, 2010 1.95 Apr 30, 2010 -0.03 May 31, 2010 -4.35 Jun 30, 2010 1.58 Jul 31, 2010 6.72 Aug 31, 2010 2.65 Sep 30, 2010 0.4 Oct 31, 2010 0.1 Nov 30, 2010 -0.62 Dec 31, 2010 0.58 Jan 31, 2011 0.59 Feb 28, 2011 1.6 Mar 31, 2011 1.07 Apr 30, 2011 1.35 May 31, 2011 0.7 Jun 30, 2011 -0.57 Jul 31, 2011 -1.84 Aug 31, 2011 -1.61 Sep 30, 2011 -4.95 Oct 31, 2011 4.71 Nov 30, 2011 -2.95 Dec 31, 2011 0.01 Jan 31, 2012 7.11 Feb 29, 2012 3.07 Mar 31, 2012 -0.06 Apr 30, 2012 0.28 May 31, 2012 -0.99 Jun 30, 2012 2.37 Jul 31, 2012 1.48 Aug 31, 2012 1.48 Sep 30, 2012 0.6799999999999999 Oct 31, 2012 1.1400000000000001 Nov 30, 2012 0.08 Dec 31, 2012 0.47000000000000003 Jan 31, 2013 1.16 Feb 28, 2013 0.75 Mar 31, 2013 0.97 Apr 30, 2013 1.23 May 31, 2013 -0.66 Jun 30, 2013 -2.23 Jul 31, 2013 -0.62 Aug 31, 2013 -1.8499999999999999 Sep 30, 2013 0.26 Oct 31, 2013 1.16 Nov 30, 2013 0.4 Dec 31, 2013 -1.0999999999999999 Jan 31, 2014 2.6 Feb 28, 2014 2.23 Mar 31, 2014 1.8 Apr 30, 2014 1.78 May 31, 2014 1.32 Jun 30, 2014 0.54 Jul 31, 2014 -0.45 Aug 31, 2014 1.69 Sep 30, 2014 -0.78 Oct 31, 2014 1.1 Nov 30, 2014 1.24 Dec 31, 2014 -0.32 Jan 31, 2015 1.53 Feb 28, 2015 0.85 Mar 31, 2015 0.37 Apr 30, 2015 -0.11 May 31, 2015 0.24 Jun 30, 2015 -1.11 Jul 31, 2015 1.34 Aug 31, 2015 -0.5700000000000001 Sep 30, 2015 -0.94 Oct 31, 2015 2.2399999999999998 Nov 30, 2015 0.59 Dec 31, 2015 0.15 Jan 31, 2016 -1 Feb 29, 2016 -0.3 Mar 31, 2016 2.4299999999999997 Apr 30, 2016 0.94 May 31, 2016 1.6 Jun 30, 2016 1.16 Jul 31, 2016 1.3 Aug 31, 2016 0.2 Sep 30, 2016 -1.1 Oct 31, 2016 -0.9 Nov 30, 2016 -3.25 Dec 31, 2016 0.31 Jan 31, 2017 2.36 Feb 28, 2017 2.11 Mar 31, 2017 0.55 Apr 30, 2017 1.12 May 31, 2017 0.4 Jun 30, 2017 0.98 Jul 31, 2017 0.71 Aug 31, 2017 -0.01 Sep 30, 2017 -0.11 Oct 31, 2017 -0.5 Nov 30, 2017 0.55 Dec 31, 2017 -0.1 Jan 31, 2018 -1.34 Feb 28, 2018 0.21 Mar 31, 2018 0.49 Apr 30, 2018 -0.68 May 31, 2018 0.87 Jun 30, 2018 1.52 Jul 31, 2018 0.43 Aug 31, 2018 1.09 Sep 30, 2018 -1.46 Oct 31, 2018 -2.19 Nov 30, 2018 -2.2 Dec 31, 2018 -1.53 Jan 31, 2019 4.85 Feb 28, 2019 1.34 Mar 31, 2019 1.16 Apr 30, 2019 0.85 May 31, 2019 -0.05 Jun 30, 2019 1.48 Jul 31, 2019 1.69 Aug 31, 2019 0.58 Sep 30, 2019 0.86 Oct 31, 2019 0.51 Nov 30, 2019 -0.47 Dec 31, 2019 1.89 Jan 31, 2020 1.49 Feb 29, 2020 -4.76 Mar 31, 2020 -12.38 Apr 30, 2020 10.18 May 31, 2020 2.07 Jun 30, 2020 -1.38 Jul 31, 2020 5.42 Aug 31, 2020 1.82 Sep 30, 2020 -0.44 Oct 31, 2020 0.71 Nov 30, 2020 3.93 Dec 31, 2020 2.75 Jan 31, 2021 -1.2 Feb 28, 2021 -1.3 Mar 31, 2021 2.87 Apr 30, 2021 1.26 May 31, 2021 0.9 Jun 30, 2021 1.75 Jul 31, 2021 0.65 Aug 31, 2021 0.13 Sep 30, 2021 -0.74 Oct 31, 2021 1.65 Nov 30, 2021 -2.38 Dec 31, 2021 3.44 Jan 31, 2022 -4.37 Feb 28, 2022 -3.45 Mar 31, 2022 0.79 Apr 30, 2022 -5.97 May 31, 2022 2.61 Jun 30, 2022 -5.42 Jul 31, 2022 6.31 Aug 31, 2022 -3.97 Sep 30, 2022 -3.968 Oct 31, 2022 -3.144 Nov 30, 2022 5.316 Dec 31, 2022 -3.875 Jan 31, 2023 10.523 Feb 28, 2023 -2.012 Mar 31, 2023 -4.198 Apr 30, 2023 1.199 May 31, 2023 -2.28 Jun 30, 2023 2.207 Jul 31, 2023 1.309 Aug 31, 2023 -0.939 Sep 30, 2023 -1.537 Oct 31, 2023 -4.544 Nov 30, 2023 7.92 Dec 31, 2023 2.41 Jan 31, 2024 2.876 Feb 29, 2024 1.212 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return of Capital Apr 02, 2024 Apr 01, 2024 Apr 05, 2024 0.156147 0.156147 0 0 0 Mar 04, 2024 Mar 01, 2024 Mar 07, 2024 0.170312 0.170312 0 0 0 Feb 02, 2024 Feb 01, 2024 Feb 07, 2024 0.176477 0.176477 0 0 0 Dec 15, 2023 Dec 14, 2023 Dec 20, 2023 0.192656 0.192656 0 0 0 Dec 04, 2023 Dec 01, 2023 Dec 07, 2023 0.175216 0.175216 0 0 0 Nov 02, 2023 Nov 01, 2023 Nov 07, 2023 0.173026 0.173026 0 0 0 Oct 03, 2023 Oct 02, 2023 Oct 06, 2023 0.160787 0.160787 0 0 0 Sep 05, 2023 Sep 01, 2023 Sep 08, 2023 0.154028 0.154028 0 0 0 Aug 02, 2023 Aug 01, 2023 Aug 07, 2023 0.15718 0.15718 0 0 0 Jul 05, 2023 Jul 03, 2023 Jul 10, 2023 0.158307 0.158307 0 0 0 Jun 02, 2023 Jun 01, 2023 Jun 07, 2023 0.16507 0.16507 0 0 0 May 02, 2023 May 01, 2023 May 05, 2023 0.170587 0.170587 0 0 0 Apr 04, 2023 Apr 03, 2023 Apr 07, 2023 0.185176 0.185176 0 0 0 Mar 02, 2023 Mar 01, 2023 Mar 07, 2023 0.189974 0.189974 0 0 0 Feb 02, 2023 Feb 01, 2023 Feb 07, 2023 0.186147 0.186147 0 0 0 Dec 16, 2022 Dec 15, 2022 Dec 21, 2022 0.237002 0.237002 0 0 0 Dec 02, 2022 Dec 01, 2022 Dec 07, 2022 0.172188 0.172188 0 0 0 Nov 02, 2022 Nov 01, 2022 Nov 07, 2022 0.169962 0.169962 0 0 0 Oct 04, 2022 Oct 03, 2022 Oct 07, 2022 0.169358 0.169358 0 0 0 Sep 02, 2022 Sep 01, 2022 Sep 08, 2022 0.150867 0.150867 0 0 0 Aug 02, 2022 Aug 01, 2022 Aug 05, 2022 0.164128 0.164128 0 0 0 Jul 05, 2022 Jul 01, 2022 Jul 08, 2022 0.13259 0.13259 0 0 0 Jun 02, 2022 Jun 01, 2022 Jun 07, 2022 0.146029 0.146029 0 0 0 May 03, 2022 May 02, 2022 May 06, 2022 0.122512 0.122512 0 0 0 Apr 04, 2022 Apr 01, 2022 Apr 07, 2022 0.136291 0.136291 0 0 0 Mar 02, 2022 Mar 01, 2022 Mar 07, 2022 0.121823 0.121823 0 0 0 Feb 02, 2022 Feb 01, 2022 Feb 07, 2022 0.112243 0.112243 0 0 0 Dec 17, 2021 Dec 16, 2021 Dec 22, 2021 0.126041 0.126041 0 0 0 Dec 02, 2021 Dec 01, 2021 Dec 07, 2021 0.123486 0.123486 0 0 0 Nov 02, 2021 Nov 01, 2021 Nov 05, 2021 0.136753 0.136753 0 0 0 Oct 04, 2021 Oct 01, 2021 Oct 07, 2021 0.148645 0.148645 0 0 0 Sep 02, 2021 Sep 01, 2021 Sep 08, 2021 0.151785 0.151785 0 0 0 Aug 03, 2021 Aug 02, 2021 Aug 06, 2021 0.15055 0.15055 0 0 0 Jul 02, 2021 Jul 01, 2021 Jul 08, 2021 0.154084 0.154084 0 0 0 Jun 02, 2021 Jun 01, 2021 Jun 07, 2021 0.156421 0.156421 0 0 0 May 04, 2021 May 03, 2021 May 07, 2021 0.156325 0.156325 0 0 0 Apr 05, 2021 Apr 01, 2021 Apr 08, 2021 0.151499 0.151499 0 0 0 Mar 02, 2021 Mar 01, 2021 Mar 05, 2021 0.150234 0.150234 0 0 0 Feb 02, 2021 Feb 01, 2021 Feb 05, 2021 0.149714 0.149714 0 0 0 Dec 18, 2020 Dec 17, 2020 Dec 23, 2020 0.061457 0.061457 0 0 0 Dec 02, 2020 Dec 01, 2020 Dec 07, 2020 0.148077 0.148077 0 0 0 Nov 03, 2020 Nov 02, 2020 Nov 06, 2020 0.151564 0.151564 0 0 0 Oct 02, 2020 Oct 01, 2020 Oct 07, 2020 0.157447 0.157447 0 0 0 Sep 02, 2020 Sep 01, 2020 Sep 08, 2020 0.160218 0.160218 0 0 0 Aug 04, 2020 Aug 03, 2020 Aug 07, 2020 0.163345 0.163345 0 0 0 Jul 02, 2020 Jul 01, 2020 Jul 08, 2020 0.167493 0.167493 0 0 0 Jun 02, 2020 Jun 01, 2020 Jun 05, 2020 0.1691 0.1691 0 0 0 May 04, 2020 May 01, 2020 May 07, 2020 0.16972 0.16972 0 0 0 Apr 02, 2020 Apr 01, 2020 Apr 07, 2020 0.173227 0.173227 0 0 0 Mar 03, 2020 Mar 02, 2020 Mar 06, 2020 0.160342 0.160342 0 0 0 Feb 04, 2020 Feb 03, 2020 Feb 07, 2020 0.16376 0.16376 0 0 0 Dec 20, 2019 Dec 19, 2019 Dec 26, 2019 0.154961 0.154961 0 0 0 Dec 03, 2019 Dec 02, 2019 Dec 06, 2019 0.164192 0.164192 0 0 0 Nov 04, 2019 Nov 01, 2019 Nov 07, 2019 0.165909 0.165909 0 0 0 Oct 02, 2019 Oct 01, 2019 Oct 07, 2019 0.159135 0.159135 0 0 0 Sep 04, 2019 Sep 03, 2019 Sep 09, 2019 0.160278 0.160278 0 0 0 Aug 02, 2019 Aug 01, 2019 Aug 07, 2019 0.16531 0.16531 0 0 0 Jul 03, 2019 Jul 02, 2019 Jul 09, 2019 0.161188 0.161188 0 0 0 Jun 04, 2019 Jun 03, 2019 Jun 07, 2019 0.166695 0.166695 0 0 0 May 03, 2019 May 02, 2019 May 08, 2019 0.171983 0.171983 0 0 0 Apr 02, 2019 Apr 01, 2019 Apr 05, 2019 0.180425 0.180425 0 0 0 Mar 04, 2019 Mar 01, 2019 Mar 07, 2019 0.178248 0.178248 0 0 0 Feb 04, 2019 Feb 01, 2019 Feb 07, 2019 0.16935 0.16935 0 0 0 Dec 19, 2018 Dec 18, 2018 Dec 24, 2018 0.257547 0.257547 0 0 0 Dec 04, 2018 Dec 03, 2018 Dec 07, 2018 0.156173 0.156173 0 0 0 Nov 02, 2018 Nov 01, 2018 Nov 07, 2018 0.156483 0.156483 0 0 0 Oct 02, 2018 Oct 01, 2018 Oct 05, 2018 0.159159 0.159159 0 0 0 Sep 05, 2018 Sep 04, 2018 Sep 10, 2018 0.160748 0.160748 0 0 0 Aug 02, 2018 Aug 01, 2018 Aug 07, 2018 0.176215 0.176215 0 0 0 Jul 05, 2018 Jul 03, 2018 Jul 10, 2018 0.194044 0.194044 0 0 0 Jun 04, 2018 Jun 01, 2018 Jun 07, 2018 0.193889 0.193889 0 0 0 May 02, 2018 May 01, 2018 May 07, 2018 0.180445 0.180445 0 0 0 Apr 03, 2018 Apr 02, 2018 Apr 06, 2018 0.165853 0.165853 0 0 0 Mar 02, 2018 Mar 01, 2018 Mar 07, 2018 0.172386 0.172386 0 0 0 Feb 02, 2018 Feb 01, 2018 Feb 07, 2018 0.189298 0.189298 0 0 0 Dec 22, 2017 Dec 21, 2017 Dec 28, 2017 0.099166 0.099166 0 0 0 Dec 04, 2017 Dec 01, 2017 Dec 07, 2017 0.192484 0.192484 0 0 0 Nov 02, 2017 Nov 01, 2017 Nov 07, 2017 0.190852 0.190852 0 0 0 Oct 03, 2017 Oct 02, 2017 Oct 06, 2017 0.175085 0.175085 0 0 0 Sep 06, 2017 Sep 01, 2017 Sep 08, 2017 0.177328 0.177328 0 0 0 Aug 03, 2017 Aug 01, 2017 Aug 07, 2017 0.176751 0.176751 0 0 0 Jul 10, 2017 Jul 06, 2017 Jul 12, 2017 0.178526 0.178526 0 0 0 Jun 05, 2017 Jun 01, 2017 Jun 07, 2017 0.181148 0.181148 0 0 0 May 04, 2017 May 02, 2017 May 08, 2017 0.185363 0.185363 0 0 0 Apr 05, 2017 Apr 03, 2017 Apr 07, 2017 0.190622 0.190622 0 0 0 Mar 03, 2017 Mar 01, 2017 Mar 07, 2017 0.19103 0.19103 0 0 0 Feb 03, 2017 Feb 01, 2017 Feb 07, 2017 0.191439 0.191439 0 0 0 Dec 27, 2016 Dec 22, 2016 Dec 29, 2016 0.20323 0.20323 0 0 0 Dec 05, 2016 Dec 01, 2016 Dec 07, 2016 0.182341 0.182341 0 0 0 Nov 03, 2016 Nov 01, 2016 Nov 07, 2016 0.178931 0.178931 0 0 0 Oct 05, 2016 Oct 03, 2016 Oct 07, 2016 0.167918 0.167918 0 0 0 Sep 06, 2016 Sep 01, 2016 Sep 08, 2016 0.170729 0.170729 0 0 0 Aug 04, 2016 Aug 02, 2016 Aug 08, 2016 0.179242 0.179242 0 0 0 Jul 08, 2016 Jul 06, 2016 Jul 12, 2016 0.173349 0.173349 0 0 0 Jun 03, 2016 Jun 01, 2016 Jun 07, 2016 0.176626 0.176626 0 0 0 May 04, 2016 May 02, 2016 May 06, 2016 0.181968 0.181968 0 0 0 Apr 05, 2016 Apr 01, 2016 Apr 07, 2016 0.192217 0.192217 0 0 0 Mar 03, 2016 Mar 01, 2016 Mar 07, 2016 0.196949 0.196949 0 0 0 Feb 03, 2016 Feb 01, 2016 Feb 05, 2016 0.174528 0.174528 0 0 0 Dec 29, 2015 Dec 24, 2015 Dec 31, 2015 0.317793 0.317793 0 0 0 Dec 03, 2015 Dec 01, 2015 Dec 07, 2015 0.161016 0.161016 0 0 0 Nov 04, 2015 Nov 02, 2015 Nov 06, 2015 0.150564 0.150564 0 0 0 Oct 05, 2015 Oct 01, 2015 Oct 07, 2015 0.170564 0.170564 0 0 0 Sep 03, 2015 Sep 01, 2015 Sep 08, 2015 0.173044 0.173044 0 0 0 Aug 06, 2015 Aug 04, 2015 Aug 10, 2015 0.185445 0.185445 0 0 0 Jul 07, 2015 Jul 02, 2015 Jul 09, 2015 0.182239 0.182239 0 0 0 Jun 03, 2015 Jun 01, 2015 Jun 05, 2015 0.181291 0.181291 0 0 0 May 05, 2015 May 01, 2015 May 07, 2015 0.183775 0.183775 0 0 0 Apr 06, 2015 Apr 01, 2015 Apr 08, 2015 0.17571 0.17571 0 0 0 Mar 04, 2015 Mar 02, 2015 Mar 06, 2015 0.169857 0.169857 0 0 0 Feb 04, 2015 Feb 02, 2015 Feb 06, 2015 0.187583 0.187583 0 0 0 Dec 29, 2014 Dec 24, 2014 Dec 31, 2014 0.377515 0.377515 0 0 0 Dec 03, 2014 Dec 01, 2014 Dec 05, 2014 0.180568 0.180568 0 0 0 Nov 05, 2014 Nov 03, 2014 Nov 07, 2014 0.188584 0.188584 0 0 0 Oct 03, 2014 Oct 01, 2014 Oct 07, 2014 0.19046 0.19046 0 0 0 Sep 04, 2014 Sep 02, 2014 Sep 08, 2014 0.190676 0.190676 0 0 0 Aug 05, 2014 Aug 01, 2014 Aug 07, 2014 0.19265 0.19265 0 0 0 Jul 03, 2014 Jul 01, 2014 Jul 08, 2014 0.183077 0.183077 0 0 0 Jun 04, 2014 Jun 02, 2014 Jun 06, 2014 0.182895 0.182895 0 0 0 May 05, 2014 May 01, 2014 May 07, 2014 0.19129 0.19129 0 0 0 Apr 03, 2014 Apr 01, 2014 Apr 07, 2014 0.193618 0.193618 0 0 0 Mar 05, 2014 Mar 03, 2014 Mar 07, 2014 0.219809 0.219809 0 0 0 Feb 05, 2014 Feb 03, 2014 Feb 07, 2014 0.200032 0.200032 0 0 0 Dec 30, 2013 Dec 26, 2013 Jan 02, 2014 0.614079 0.614079 0 0 0 Dec 04, 2013 Dec 02, 2013 Dec 06, 2013 0.236082 0.236082 0 0 0 Nov 05, 2013 Nov 01, 2013 Nov 07, 2013 0.152591 0.152591 0 0 0 Oct 03, 2013 Oct 01, 2013 Oct 07, 2013 0.149632 0.149632 0 0 0 Sep 05, 2013 Sep 03, 2013 Sep 09, 2013 0.156546 0.156546 0 0 0 Aug 05, 2013 Aug 01, 2013 Aug 07, 2013 0.161634 0.161634 0 0 0 Jul 03, 2013 Jul 01, 2013 Jul 08, 2013 0.158431 0.158431 0 0 0 Jun 05, 2013 Jun 03, 2013 Jun 07, 2013 0.164239 0.164239 0 0 0 May 03, 2013 May 01, 2013 May 07, 2013 0.172894 0.172894 0 0 0 Apr 03, 2013 Apr 01, 2013 Apr 05, 2013 0.174518 0.174518 0 0 0 Mar 05, 2013 Mar 01, 2013 Mar 07, 2013 0.10005 0.10005 0 0 0 Feb 05, 2013 Feb 01, 2013 Feb 07, 2013 0.191533 0.191533 0 0 0 Dec 28, 2012 Dec 26, 2012 Jan 02, 2013 0.259701 0.259701 0 0 0 Dec 05, 2012 Dec 03, 2012 Dec 07, 2012 0.193808 0.193808 0 0 0 Nov 05, 2012 Nov 01, 2012 Nov 07, 2012 0.211135 0.211135 0 0 0 Oct 03, 2012 Oct 01, 2012 Oct 05, 2012 0.202964 0.202964 0 0 0 Sep 06, 2012 Sep 04, 2012 Sep 10, 2012 0.209708 0.209708 0 0 0 Aug 03, 2012 Aug 01, 2012 Aug 07, 2012 0.209572 0.209572 0 0 0 Jul 05, 2012 Jul 02, 2012 Jul 09, 2012 0.205354 0.205354 0 0 0 Jun 05, 2012 Jun 01, 2012 Jun 07, 2012 0.202392 0.202392 0 0 0 May 03, 2012 May 01, 2012 May 07, 2012 0.176618 0.176618 0 0 0 Apr 04, 2012 Apr 02, 2012 Apr 09, 2012 0.187354 0.187354 0 0 0 Mar 05, 2012 Mar 01, 2012 Mar 07, 2012 0.148724 0.148724 0 0 0 Feb 03, 2012 Feb 01, 2012 Feb 07, 2012 0.175628 0.175628 0 0 0 Dec 29, 2011 Dec 27, 2011 Jan 04, 2012 0.18255 0.18255 0 0 0 Dec 05, 2011 Dec 01, 2011 Dec 07, 2011 0.179632 0.179632 0 0 0 Nov 03, 2011 Nov 01, 2011 Nov 07, 2011 0.205405 0.205405 0 0 0 Oct 05, 2011 Oct 03, 2011 Oct 07, 2011 0.201078 0.201078 0 0 0 Sep 06, 2011 Sep 01, 2011 Sep 08, 2011 0.207321 0.207321 0 0 0 Aug 03, 2011 Aug 01, 2011 Aug 05, 2011 0.212331 0.212331 0 0 0 Jul 06, 2011 Jul 01, 2011 Jul 08, 2011 0.215545 0.215545 0 0 0 Jun 03, 2011 Jun 01, 2011 Jun 07, 2011 0.211238 0.211238 0 0 0 May 04, 2011 May 02, 2011 May 06, 2011 0.206911 0.206911 0 0 0 Apr 05, 2011 Apr 01, 2011 Apr 07, 2011 0.215065 0.215065 0 0 0 Mar 03, 2011 Mar 01, 2011 Mar 07, 2011 0.229304 0.229304 0 0 0 Feb 03, 2011 Feb 01, 2011 Feb 07, 2011 0.220311 0.220311 0 0 0 Dec 30, 2010 Dec 28, 2010 Jan 04, 2011 0.218076 0.218076 0 0 0 Dec 03, 2010 Dec 01, 2010 Dec 07, 2010 0.246341 0.246341 0 0 0 Nov 03, 2010 Nov 01, 2010 Nov 05, 2010 0.207041 0.207041 0 0 0 Oct 05, 2010 Oct 01, 2010 Oct 07, 2010 0.228235 0.228235 0 0 0 Sep 03, 2010 Sep 01, 2010 Sep 08, 2010 0.306827 0.306827 0 0 0 Aug 04, 2010 Aug 02, 2010 Aug 06, 2010 0.308625 0.308625 0 0 0 Jul 06, 2010 Jul 01, 2010 Jul 08, 2010 0.247672 0.247672 0 0 0 Jun 03, 2010 Jun 01, 2010 Jun 07, 2010 0.243633 0.243633 0 0 0 May 05, 2010 May 03, 2010 May 07, 2010 0.248372 0.248372 0 0 0 Apr 06, 2010 Apr 01, 2010 Apr 08, 2010 0.208824 0.208824 0 0 0 Mar 03, 2010 Mar 01, 2010 Mar 05, 2010 0.189551 0.189551 0 0 0 Feb 03, 2010 Feb 01, 2010 Feb 05, 2010 0.19026 0.19026 0 0 0 Dec 31, 2009 Dec 29, 2009 Jan 05, 2010 0.230142 0.230142 0 0 0 Dec 03, 2009 Dec 01, 2009 Dec 07, 2009 0.26793 0.26793 0 0 0 Nov 04, 2009 Nov 02, 2009 Nov 06, 2009 0.225355 0.225355 0 0 0 Oct 05, 2009 Oct 01, 2009 Oct 07, 2009 0.2082 0.2082 0 0 0 Sep 03, 2009 Sep 01, 2009 Sep 08, 2009 0.215013 0.215013 0 0 0 Aug 05, 2009 Aug 03, 2009 Aug 07, 2009 0.23323 0.23323 0 0 0 Jul 06, 2009 Jul 01, 2009 Jul 08, 2009 0.314201 0.314201 0 0 0 Jun 03, 2009 Jun 01, 2009 Jun 05, 2009 0.2725 0.2725 0 0 0 May 05, 2009 May 01, 2009 May 07, 2009 0.275 0.275 0 0 0 Apr 03, 2009 Apr 01, 2009 Apr 07, 2009 0.25 0.25 0 0 0 Mar 04, 2009 Mar 02, 2009 Mar 06, 2009 0.217568 0.217568 0 0 0 Feb 04, 2009 Feb 02, 2009 Feb 06, 2009 0.179 0.179 0 0 0 Dec 31, 2008 Dec 29, 2008 Jan 02, 2009 0.424785 0.424785 0 0 0 Dec 03, 2008 Dec 01, 2008 Dec 05, 2008 0.19 0.19 0 0 0 Nov 05, 2008 Nov 03, 2008 Nov 07, 2008 0.175 0.175 0 0 0 Oct 03, 2008 Oct 01, 2008 Oct 07, 2008 0.22 0.22 0 0 0 Sep 04, 2008 Sep 02, 2008 Sep 08, 2008 0.199255 0.199255 0 0 0 Aug 05, 2008 Aug 01, 2008 Aug 07, 2008 0.208345 0.208345 0 0 0 Jul 03, 2008 Jul 01, 2008 Jul 08, 2008 0.214175 0.214175 0 0 0 Jun 04, 2008 Jun 02, 2008 Jun 06, 2008 0.246285 0.246285 0 0 0 May 05, 2008 May 01, 2008 May 07, 2008 0.235081 0.235081 0 0 0 Apr 03, 2008 Apr 01, 2008 Apr 07, 2008 0.255979 0.255979 0 0 0 Mar 05, 2008 Mar 03, 2008 Mar 07, 2008 0.230573 0.230573 0 0 0 Feb 05, 2008 Feb 01, 2008 Feb 07, 2008 0.161089 0.161089 0 0 0 Dec 31, 2007 Dec 27, 2007 Jan 03, 2008 0.740298 0.740298 0 0 0 Dec 05, 2007 Dec 03, 2007 Dec 07, 2007 0.178491 0.178491 0 0 0 Nov 05, 2007 Nov 01, 2007 Nov 07, 2007 0.20743 0.20743 0 0 0 Oct 03, 2007 Oct 01, 2007 Oct 05, 2007 0.197757 0.197757 0 0 0 Sep 06, 2007 Sep 04, 2007 Sep 10, 2007 0.217844 0.217844 0 0 0 Aug 03, 2007 Aug 01, 2007 Aug 07, 2007 0.23189 0.23189 0 0 0 Jul 05, 2007 Jul 02, 2007 Jul 09, 2007 0.195297 0.195297 0 0 0 Jun 05, 2007 Jun 01, 2007 Jun 07, 2007 0.238819 0.238819 0 0 0 May 03, 2007 May 01, 2007 May 07, 2007 0.285359 0.285359 0 0 0