(BPT) BEACH ENERGY LIMITED Daily Prices Page 2

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 24-May-22 12:46:29 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BPT) BEACH ENERGY LIMITED Daily Prices Page 2...

TOC Company Info for BPT Limits

Company Details for (BPT) BEACH ENERGY LIMITED

Listing Code	BPT
Listing Name	BEACH ENERGY LIMITED
GICS Sector	Energy
ISIN Name	BEACH PETROLEUM
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BPT9

Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for BPT .. Friday 17th May 2024

BPT is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for BPT Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

1200 Days for (BPT) BEACH ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.07
2019-Aug-15 Thu	1.85	1.855	###	###	10,554,570	###	21.2	21.2	0.0
2019-Aug-14 Wed	###	###	###	###	11,963,388	0	20.4	20.4	0.0
2019-Aug-13 Tue	###	1.975	1.89	###			###	###	0.0
2019-Aug-12 Mon	1.875	###	###	1.88	6,727,020	0	69.9	69.9	0.1
2019-Aug-09 Fri	###	1.945	1.875	1.885			###	###	0.1
2019-Aug-08 Thu	1.87	###	1.855	###			73.5	73.5	0.0
2019-Aug-07 Wed	###	1.922	1.88	1.885			###	###	0.1
2019-Aug-06 Tue	1.87	###	1.845	###	9,317,779	8,595,651	###	###	0.0
2019-Aug-05 Mon	###	###	###	###	6,838,656	0	###	###	0.0
2019-Aug-02 Fri	###	###	###	###			###	###	0.0
2019-Aug-01 Thu	###	###	###	###			72.3	72.3	0.0
2019-Jul-31 Wed	###	###	###	###			###	###	0.0
2019-Jul-30 Tue	###	###	###	###			###	###	0.0
2019-Jul-29 Mon	###	###	###	###			###	###	0.0
2019-Jul-26 Fri	###	###	###	###	7,684,129	0	###	###	0.0
2019-Jul-25 Thu	###	###	###	###	17,898,122	0	###	###	0.0
2019-Jul-24 Wed	###	###	###	###	9,361,285	0	21.2	21.2	0.0
2019-Jul-23 Tue	###	###	###	###			81.3	81.3	0.0
2019-Jul-22 Mon	###	###	###	###			###	###	0.0
2019-Jul-19 Fri	1.85	###	###	###			###	###	0.0
2019-Jul-18 Thu	###	1.947	1.84	1.855	10,702,686	###	###	###	0.1
2019-Jul-17 Wed	###	###	###	###			86.5	86.5	0.0
2019-Jul-16 Tue	###	###	###	1.925	7,196,326	0	13.1	13.1	0.1
2019-Jul-15 Mon	###	###	###	###	5,324,475	0	83.1	83.1	0.0
2019-Jul-12 Fri	1.925	###	###	###			###	###	0.0
2019-Jul-11 Thu	###	###	###	###	8,023,443	0	###	###	0.0
2019-Jul-10 Wed	###	###	###	1.88			20.1	20.1	0.1
2019-Jul-09 Tue	###	###	1.875	1.885	6,097,450	5,716,359	29.2	29.2	0.1
2019-Jul-08 Mon	###	1.925	1.875	###			###	###	0.0
2019-Jul-05 Fri	1.89	###	1.88	###			72.9	72.9	0.0
2019-Jul-04 Thu	###	1.945	1.872	1.88	6,537,021	###	9.9	9.9	0.1
2019-Jul-03 Wed	###	###	###	###			10.6	10.6	0.0
2019-Jul-02 Tue	###	###	###	###			###	###	0.0
2019-Jul-01 Mon	2	###	###	###	8,789,276	0	###	###	0.0
2019-Jun-28 Fri	1.985	###	###	1.985			70.7	70.7	###
2019-Jun-27 Thu	###	1.985	1.945	1.985			###	###	###
2019-Jun-26 Wed	###	###	1.89	1.955			###	###	###
2019-Jun-25 Tue	1.945	1.945	###	###			###	###	0.0
2019-Jun-24 Mon	###	###	###	###	8,666,384	0	###	###	0.0
2019-Jun-21 Fri	###	###	###	###			###	###	0.0
2019-Jun-20 Thu	1.86	1.885	1.83	1.87	12,506,728	23,231,247	72.8	72.8	###
2019-Jun-19 Wed	###	###	###	1.84	18,166,721	0	79.0	79.0	###
2019-Jun-18 Tue	1.82	1.83	1.785	1.785	11,173,547	20,196,186	###	###	0.1
2019-Jun-17 Mon	1.83	1.84	###	1.775			15.5	15.5	###
2019-Jun-14 Fri	###	###	1.822	1.83			###	###	###
2019-Jun-13 Thu	###	###	1.82	1.82	8,717,151	###	10.8	10.8	###
2019-Jun-12 Wed	###	1.947	###	###	6,932,421	###	75.4	75.4	0.0
2019-Jun-11 Tue	1.89	###	1.88	###	6,507,722	6,117,258	73.0	73.0	0.0
2019-Jun-07 Fri	1.845	1.88	1.825	1.87			###	###	###
2019-Jun-06 Thu	1.785	###	1.775	1.785			71.2	71.2	0.1
2019-Jun-05 Wed	###	1.85	1.79	1.81	9,695,626	###	###	###	###
2019-Jun-04 Tue	1.755	1.775	1.745	1.76	6,850,358	###	77.3	77.3	0.1
2019-Jun-03 Mon	1.775	1.777	1.73	###			24.8	24.8	0.0
2019-May-31 Fri	1.85	1.875	1.81	###			###	###	0.0
2019-May-30 Thu	###	###	1.87	1.87	6,906,052	6,457,158	14.7	14.7	###
2019-May-29 Wed	###	###	###	###			73.0	73.0	0.0
2019-May-28 Tue	###	###	1.925	1.955			74.7	74.7	###
2019-May-27 Mon	###	###	###	1.925			21.1	21.1	0.1
2019-May-24 Fri	###	###	###	###			20.0	20.0	0.0
2019-May-23 Thu	###	###	###	###			###	###	0.0
2019-May-22 Wed	###	###	###	###	1,913,226	0	75.7	75.7	0.0
2019-May-21 Tue	###	###	###	###	2,502,179	0	70.4	70.4	0.0
2019-May-20 Mon	###	###	###	###			72.1	72.1	0.0
2019-May-17 Fri	###	###	###	###	4,123,024	0	69.2	69.2	0.0
2019-May-16 Thu	###	###	###	###			###	###	0.0
2019-May-15 Wed	###	###	###	###			###	###	0.0
2019-May-14 Tue	1.945	1.975	###	###			###	###	0.0
2019-May-13 Mon	###	1.985	###	1.985			88.5	88.5	###
2019-May-10 Fri	1.975	2	###	1.975	5,706,980	5,706,980	###	###	###
2019-May-09 Thu	###	###	###	1.975	6,167,676	0	###	###	###
2019-May-08 Wed	###	1.985	###	###			77.6	77.6	0.0
2019-May-07 Tue	###	###	###	###			###	###	0.0
2019-May-06 Mon	###	###	###	1.955			###	###	###
2019-May-03 Fri	###	2.055	###	###	11,065,423	11,369,722	20.4	20.4	0.0
2019-May-02 Thu	###	###	###	###			###	###	0.0
2019-May-01 Wed	###	###	###	###			85.3	85.3	0.0
2019-Apr-30 Tue	2.2	2.21	###	###	5,331,886	###	###	###	0.0
2019-Apr-29 Mon	###	2.2	###	###			82.9	82.9	0.0
2019-Apr-26 Fri	2.21	2.21	###	2.2			29.0	29.0	0.2
2019-Apr-24 Wed	2.24	2.27	###	2.22	8,116,087	9,211,758	###	###	0.2
2019-Apr-23 Tue	###	2.24	###	2.23			87.6	87.6	###
2019-Apr-18 Thu	###	###	###	###			###	###	0.0
2019-Apr-17 Wed	###	###	###	###			17.6	17.6	0.0
2019-Apr-16 Tue	###	###	###	###	6,542,988	0	###	###	0.0
2019-Apr-15 Mon	###	###	###	###			###	###	0.0
2019-Apr-12 Fri	###	###	2.085	###			###	###	0.0
2019-Apr-11 Thu	###	###	###	###			###	###	0.0
2019-Apr-10 Wed	###	###	###	###	7,564,124	0	80.3	80.3	0.0
2019-Apr-09 Tue	###	###	###	###			91.9	91.9	0.0
2019-Apr-08 Mon	###	###	###	###			26.6	26.6	0.0
2019-Apr-05 Fri	###	###	1.977	2			###	###	0.1
2019-Apr-04 Thu	###	###	###	2			8.8	8.8	0.1
2019-Apr-03 Wed	###	###	###	###	5,596,547	0	10.8	10.8	0.0
2019-Apr-02 Tue	###	###	###	###	6,816,056	0	66.4	66.4	0.0
2019-Apr-01 Mon	###	###	###	###			72.6	72.6	0.0
2019-Mar-29 Fri	###	###	###	###			25.7	25.7	0.0
2019-Mar-28 Thu	###	###	###	###	2,950,859	0	78.5	78.5	0.0
2019-Mar-27 Wed	###	###	###	###	10,009,247	0	###	###	0.0
2019-Mar-26 Tue	###	###	###	###			###	###	0.0
2019-Mar-25 Mon	###	###	###	###	11,010,159	0	###	###	0.0
2019-Mar-22 Fri	###	###	###	###	8,314,721	0	74.7	74.7	0.0
2019-Mar-21 Thu	###	###	###	###			71.6	71.6	0.0
2019-Mar-20 Wed	###	###	###	###			###	###	0.0
2019-Mar-19 Tue	###	2.2	###	###			10.5	10.5	0.0
2019-Mar-18 Mon	###	###	###	###			###	###	0.0
2019-Mar-15 Fri	###	###	###	###	10,532,772	0	###	###	0.0
2019-Mar-14 Thu	###	###	###	###			82.6	82.6	0.0
2019-Mar-13 Wed	###	###	2	###	8,816,382	8,816,382	17.4	17.4	0.0
2019-Mar-12 Tue	###	###	###	###	5,119,925	0	84.9	84.9	0.0
2019-Mar-11 Mon	###	###	###	2			###	###	0.1
2019-Mar-08 Fri	###	###	###	###	10,576,181	0	###	###	0.0
2019-Mar-07 Thu	###	###	###	###	14,241,858	0	81.1	81.1	0.0
2019-Mar-06 Wed	###	###	###	###	9,848,457	0	###	###	0.0
2019-Mar-05 Tue	###	###	###	###	9,137,522	0	72.5	72.5	0.0
2019-Mar-04 Mon	###	###	###	###			###	###	0.0
2019-Mar-01 Fri	###	###	###	###			24.7	24.7	0.0
2019-Feb-28 Thu	###	###	###	###	8,117,847	0	###	###	0.0
2019-Feb-27 Wed	###	###	###	###			###	###	0.0
2019-Feb-26 Tue	1.975	###	###	###	10,743,441	0	91.5	91.5	0.0
2019-Feb-25 Mon	2	###	2	###			81.8	81.8	0.0
2019-Feb-22 Fri	1.985	###	###	###	4,100,247	0	###	###	0.0
2019-Feb-21 Thu	###	###	###	2	12,427,770	0	24.9	24.9	0.1
2019-Feb-20 Wed	###	###	###	###			###	###	0.0
2019-Feb-19 Tue	1.945	###	###	1.975			###	###	###
2019-Feb-18 Mon	1.945	###	###	1.945			###	###	0.1
2019-Feb-15 Fri	1.87	###	1.86	1.885	11,297,578	10,506,747	77.1	77.1	0.1
2019-Feb-14 Thu	1.83	1.885	1.81	1.845	19,473,946	###	###	###	###
2019-Feb-11 Mon	###	1.687	###	1.655			###	###	0.1
2019-Feb-08 Fri	###	1.78	1.622	###	31,160,259	###	3.0	3.0	0.0
2019-Feb-06 Wed	1.78	1.82	1.75	1.79	8,604,747	15,359,473	72.2	72.2	0.1
2019-Feb-05 Tue	1.8	1.83	1.775	1.8	9,073,674	###	###	###	0.1
2019-Feb-04 Mon	1.84	1.845	1.79	1.79			14.6	14.6	0.1
2019-Feb-01 Fri	1.81	1.845	###	1.8	9,381,157	###	28.4	28.4	0.1
2019-Jan-31 Thu	1.76	1.85	1.76	1.8			85.6	85.6	0.1
2019-Jan-30 Wed	###	###	###	###			###	###	0.0
2019-Jan-29 Tue	###	###	1.625	###	6,999,355	5,686,975	###	###	0.0
2019-Jan-25 Fri	###	1.725	###	1.7			82.5	82.5	###
2019-Jan-17 Thu	###	###	1.645	###			20.6	20.6	0.0
2019-Jan-11 Fri	1.57	1.587	1.55	###			###	###	0.0
2019-Jan-10 Thu	1.575	###	1.55	1.57	20,346,821	15,768,786	###	###	0.1
2019-Jan-09 Wed	###	###	1.457	1.525			92.0	92.0	0.1
2019-Jan-04 Fri	###	###	###	1.355			82.0	82.0	###
2019-Jan-03 Thu	###	1.355	1.29	###			90.7	90.7	0.0
2019-Jan-02 Wed	1.345	1.355	1.29	1.29	6,331,748	###	###	###	0.1
2018-Dec-28 Fri	###	###	###	1.345			###	###	###
2018-Dec-27 Thu	1.355	1.375	###	###			###	###	0.0
2018-Dec-21 Fri	###	###	1.275	1.285	17,704,249	11,286,458	###	###	###
2018-Dec-20 Thu	###	###	###	###			30.1	30.1	0.0
2018-Dec-19 Wed	1.355	###	###	###	20,426,272	0	33.6	33.6	0.0
2018-Dec-14 Fri	###	1.545	1.475	1.475			8.7	8.7	0.1
2018-Dec-13 Thu	1.485	###	1.47	1.51			81.8	81.8	0.1
2018-Dec-12 Wed	1.485	###	1.475	1.485			###	###	###
2018-Dec-11 Tue	1.47	###	1.455	1.46	10,856,322	7,897,974	###	###	0.1
2018-Dec-10 Mon	###	###	1.475	1.49			7.2	7.2	###
2018-Dec-07 Fri	1.575	###	1.56	1.575	7,822,550	6,101,589	###	###	0.1
2018-Dec-06 Thu	###	###	1.545	1.575			21.4	21.4	0.1
2018-Dec-05 Wed	1.555	###	1.545	1.585			###	###	###
2018-Dec-04 Tue	###	###	###	1.625			###	###	###
2018-Dec-03 Mon	###	###	###	1.645			###	###	0.1
2018-Nov-30 Fri	1.525	1.555	1.52	1.525			###	###	0.1
2018-Nov-29 Thu	1.5	1.555	###	1.525	8,006,870	6,225,341	###	###	0.1
2018-Nov-14 Wed	1.645	###	###	###			###	###	0.0
2018-Nov-13 Tue	###	1.73	1.655	1.7			88.7	88.7	###
2018-Nov-12 Mon	1.645	1.75	###	1.73	22,086,583	###	94.9	94.9	###
2018-Nov-09 Fri	1.71	1.71	1.645	1.675			###	###	###
2018-Nov-08 Thu	1.71	1.77	###	1.745	8,490,855	###	###	###	0.1
2018-Nov-07 Wed	1.71	1.725	1.675	###	7,629,971	12,970,950	22.1	22.1	0.0
2018-Nov-06 Tue	###	###	###	1.73	6,299,045	0	###	###	###
2018-Nov-05 Mon	1.72	###	1.675	###			29.9	29.9	0.0
2018-Nov-02 Fri	1.71	1.76	1.71	1.75	11,417,781	19,809,850	###	###	0.1
2018-Nov-01 Thu	1.74	1.77	1.72	1.76	11,967,921	20,884,022	###	###	0.1
2018-Oct-31 Wed	1.755	1.8	###	1.76			###	###	0.1
2018-Oct-30 Tue	###	###	###	1.76	20,551,250	0	95.8	95.8	0.1
2018-Oct-29 Mon	1.585	###	1.545	###			75.8	75.8	0.0
2018-Oct-26 Fri	1.575	###	###	1.54	14,771,328	0	24.4	24.4	###
2018-Oct-25 Thu	1.54	1.575	1.525	1.54			81.9	81.9	###
2018-Oct-24 Wed	###	1.625	1.572	###			###	###	0.0
2018-Oct-23 Tue	1.71	1.74	###	###	9,419,824	8,195,246	23.0	23.0	0.0
2018-Oct-22 Mon	1.75	###	1.71	###	6,678,380	###	21.0	21.0	0.0
2018-Oct-19 Fri	1.7	###	1.685	1.76			###	###	0.1
2018-Oct-18 Thu	1.75	###	###	1.73	10,996,123	0	24.0	24.0	###
2018-Oct-17 Wed	1.81	1.82	1.77	1.775	11,473,752	20,595,384	###	###	###
2018-Oct-16 Tue	1.75	1.79	1.74	1.755	5,408,370	9,545,773	###	###	0.1
2018-Oct-15 Mon	1.8	1.825	###	1.76			###	###	0.1
2018-Oct-12 Fri	###	###	1.755	1.785			17.4	17.4	0.1
2018-Oct-11 Thu	###	###	###	1.845			24.2	24.2	###
2018-Oct-10 Wed	###	###	1.975	###			27.3	27.3	0.0
2018-Oct-09 Tue	###	###	1.945	2	11,076,353	10,771,753	88.6	88.6	0.1
2018-Oct-08 Mon	###	###	1.975	1.985	9,879,477	9,755,983	###	###	###
2018-Oct-05 Fri	###	###	###	###			13.5	13.5	0.0
2018-Oct-04 Thu	###	2.23	###	###	8,869,884	9,889,920	79.0	79.0	0.0
2018-Oct-03 Wed	###	###	###	###			###	###	0.0
2018-Oct-02 Tue	###	###	###	###	4,434,571	0	24.6	24.6	0.0
2018-Oct-01 Mon	###	###	###	###			23.1	23.1	0.0
2018-Sep-28 Fri	###	2.26	###	###	16,033,280	###	###	###	0.0
2018-Sep-27 Thu	###	2.23	###	###			###	###	0.0
2018-Sep-26 Wed	###	###	###	###			15.3	15.3	0.0
2018-Sep-25 Tue	###	2.045	###	###	25,409,576	###	95.2	95.2	0.0
2018-Sep-24 Mon	###	###	###	1.925			32.6	32.6	0.1
2018-Sep-21 Fri	###	###	1.88	###			###	###	0.0
2018-Sep-20 Thu	1.955	###	###	###			###	###	0.0
2018-Sep-19 Wed	###	1.985	1.925	###	10,149,649	###	79.9	79.9	0.0
2018-Sep-18 Tue	1.955	###	1.885	###			17.8	17.8	0.0
2018-Sep-17 Mon	###	###	###	###	5,054,883	0	80.4	80.4	0.0
2018-Sep-14 Fri	###	1.975	###	###			70.9	70.9	0.0
2018-Sep-13 Thu	###	###	###	1.955	8,029,956	0	###	###	###
2018-Sep-12 Wed	###	###	1.87	###			###	###	0.0
2018-Sep-11 Tue	1.855	1.89	1.852	1.885			###	###	0.1
2018-Sep-10 Mon	1.83	###	###	1.85	6,205,322	0	###	###	0.1
2018-Sep-07 Fri	1.82	1.83	1.772	1.825	9,557,571	17,213,185	###	###	###
2018-Sep-06 Thu	1.83	###	1.827	1.86	7,105,226	6,490,623	###	###	0.1
2018-Sep-05 Wed	###	###	###	1.85			19.0	19.0	0.1
2018-Sep-04 Tue	###	1.945	###	1.875	7,547,054	###	###	###	###
2018-Sep-03 Mon	###	###	1.89	1.925			###	###	0.1
2018-Aug-31 Fri	###	###	###	###			###	###	0.0
2018-Aug-30 Thu	1.89	###	###	###			80.8	80.8	0.0
2018-Aug-29 Wed	###	1.887	###	1.87			92.6	92.6	###
2018-Aug-28 Tue	1.81	1.825	1.78	###			###	###	0.0
2018-Aug-27 Mon	1.79	###	1.78	###	6,584,756	###	###	###	0.0
2018-Aug-24 Fri	1.845	1.85	1.78	###			###	###	0.0
2018-Aug-23 Thu	1.775	1.845	1.775	###			89.4	89.4	0.0
2018-Aug-22 Wed	1.755	###	1.75	1.78			###	###	0.1
2018-Aug-21 Tue	1.76	1.8	###	1.775			###	###	###
2018-Aug-20 Mon	1.845	1.845	###	1.78			###	###	0.1
2018-Aug-17 Fri	1.875	1.88	###	###			###	###	0.0
2018-Aug-16 Thu	###	###	1.82	1.86	13,386,776	###	###	###	0.1
2018-Aug-15 Wed	2	###	###	1.955			###	###	###
2018-Aug-14 Tue	###	###	1.925	###			91.0	91.0	0.0
2018-Aug-13 Mon	1.925	###	###	###	6,468,823	0	80.1	80.1	0.0
2018-Aug-10 Fri	1.955	###	###	###	14,010,888	0	###	###	0.0
2018-Aug-09 Thu	###	###	###	###			80.9	80.9	0.0
2018-Aug-08 Wed	2	###	1.975	2			###	###	0.1
2018-Aug-07 Tue	###	###	###	###	18,886,922	0	###	###	0.0
2018-Aug-06 Mon	###	###	1.89	###	3,264,140	###	###	###	0.0
2018-Aug-03 Fri	###	###	1.875	###	5,847,940	5,482,443	###	###	0.0
2018-Aug-02 Thu	1.85	1.89	1.842	1.885			88.7	88.7	0.1
2018-Aug-01 Wed	###	###	1.84	1.85			13.1	13.1	0.1
2018-Jul-31 Tue	1.87	###	1.85	###	7,157,429	6,620,621	87.9	87.9	0.0
2018-Jul-30 Mon	1.85	1.877	1.84	1.86	2,819,289	5,239,648	78.7	78.7	0.1
2018-Jul-27 Fri	1.85	1.87	1.845	###	3,765,570	6,994,546	###	###	0.0
2018-Jul-26 Thu	1.85	1.87	1.81	1.84			28.2	28.2	###
2018-Jul-25 Wed	1.785	1.82	1.775	1.81			###	###	###
2018-Jul-24 Tue	###	###	1.77	1.785			25.0	25.0	0.1
2018-Jul-23 Mon	1.79	1.85	1.79	###	6,701,644	###	###	###	0.0
2018-Jul-20 Fri	1.78	1.8	1.76	###			77.5	77.5	0.0
2018-Jul-19 Thu	1.77	1.79	1.755	1.77			70.9	70.9	###
2018-Jul-18 Wed	1.81	1.81	1.755	1.76			###	###	0.1
2018-Jul-17 Tue	1.81	1.82	1.8	1.81	3,619,320	###	78.9	78.9	###
2018-Jul-16 Mon	1.84	1.855	1.82	###	4,151,583	###	###	###	0.0
2018-Jul-13 Fri	1.88	###	1.83	###			###	###	0.0
2018-Jul-12 Thu	1.86	###	1.845	1.87			###	###	###
2018-Jul-11 Wed	1.925	###	###	###	6,036,844	0	79.5	79.5	0.0
2018-Jul-10 Tue	###	###	###	1.925			35.7	35.7	0.1
2018-Jul-09 Mon	1.87	###	1.85	###	9,303,970	8,606,172	###	###	0.0
2018-Jul-06 Fri	1.86	###	###	1.855	9,365,923	0	30.6	30.6	0.1
2018-Jul-05 Thu	1.86	1.877	1.84	1.85			###	###	0.1
2018-Jul-04 Wed	1.86	1.89	1.852	1.885	8,390,282	###	###	###	0.1
2018-Jul-03 Tue	###	1.89	1.79	1.86			91.2	91.2	0.1
2018-Jul-02 Mon	1.775	1.8	1.757	1.76			28.4	28.4	0.1
2018-Jun-29 Fri	1.79	1.8	1.755	1.755			###	###	0.1
2018-Jun-28 Thu	1.72	1.8	###	1.79	18,385,574	###	###	###	0.1
2018-Jun-27 Wed	1.675	###	1.672	1.7			83.5	83.5	###
2018-Jun-26 Tue	1.675	1.675	###	###	12,757,744	###	###	###	0.0
2018-Jun-25 Mon	1.73	###	1.7	1.71			27.7	27.7	0.1
2018-Jun-22 Fri	1.74	1.74	1.675	###	15,561,525	###	12.9	12.9	0.0
2018-Jun-21 Thu	1.785	1.785	1.74	1.755			18.2	18.2	0.1
2018-Jun-20 Wed	1.74	1.775	1.73	###			###	###	0.0
2018-Jun-19 Tue	1.725	1.74	1.72	1.73			###	###	###
2018-Jun-18 Mon	###	1.74	###	1.7			35.6	35.6	###
2018-Jun-15 Fri	1.74	###	1.73	1.73	19,867,075	###	###	###	###
2018-Jun-14 Thu	###	###	1.645	1.72			###	###	0.1
2018-Jun-13 Wed	###	###	###	###	6,715,826	0	22.0	22.0	0.0
2018-Jun-12 Tue	1.655	###	###	###			79.4	79.4	0.0
2018-Jun-08 Fri	###	1.71	###	1.645	5,791,743	4,951,940	14.2	14.2	0.1
2018-Jun-07 Thu	###	###	###	###			###	###	0.0
2018-Jun-06 Wed	1.59	###	1.585	###	5,968,483	4,730,022	93.1	93.1	0.0
2018-Jun-05 Tue	###	###	1.585	###	9,879,027	7,829,128	34.5	34.5	0.0
2018-Jun-04 Mon	###	1.627	###	###	4,851,925	3,947,040	###	###	0.0
2018-Jun-01 Fri	###	###	###	1.625			76.5	76.5	###
2018-May-31 Thu	###	###	###	###	9,725,171	0	74.3	74.3	0.0
2018-May-30 Wed	1.57	1.622	1.56	1.58			76.7	76.7	0.1
2018-May-29 Tue	###	###	1.56	1.585	6,981,785	###	82.9	82.9	###
2018-May-28 Mon	1.645	1.652	1.547	1.555	24,805,026	###	6.3	6.3	###
2018-May-25 Fri	1.74	###	###	1.72	6,733,782	0	20.6	20.6	0.1
2018-May-24 Thu	1.73	1.787	1.73	###	10,510,670	###	88.0	88.0	0.0
2018-May-23 Wed	1.775	1.785	1.72	1.74	21,659,124	###	20.6	20.6	0.1
2018-May-22 Tue	###	1.81	###	###			77.4	77.4	0.0
2018-May-21 Mon	1.78	###	1.78	1.8			###	###	0.1
2018-May-18 Fri	1.75	###	1.75	1.78	8,200,153	###	###	###	0.1
2018-May-17 Thu	1.73	###	###	1.755			###	###	0.1
2018-May-16 Wed	###	1.745	###	1.72	9,887,045	8,626,446	###	###	0.1
2018-May-15 Tue	1.76	1.76	1.727	###	13,911,574	24,254,829	###	###	0.0
2018-May-14 Mon	1.7	1.775	###	###	23,515,545	20,870,046	###	###	0.0
2018-May-11 Fri	1.7	1.71	###	###	7,310,528	###	33.0	33.0	0.0
2018-May-10 Thu	1.72	1.74	1.685	###			18.1	18.1	0.0
2018-May-09 Wed	###	1.7	###	1.685			87.0	87.0	###
2018-May-08 Tue	###	1.675	###	###	12,933,625	###	29.1	29.1	0.0
2018-May-07 Mon	###	1.675	###	###	7,744,749	6,486,227	###	###	0.0
2018-May-04 Fri	###	###	###	1.645	5,370,840	0	###	###	0.1
2018-May-03 Thu	###	###	###	1.645			81.6	81.6	0.1
2018-May-02 Wed	###	###	###	###	16,949,854	0	###	###	0.0
2018-May-01 Tue	1.58	###	1.57	###			###	###	0.0
2018-Apr-30 Mon	1.58	1.585	###	1.58			###	###	0.1
2018-Apr-27 Fri	1.54	1.587	1.54	1.575	18,190,245	28,440,448	###	###	0.1
2018-Apr-26 Thu	1.525	1.547	###	1.53			###	###	###
2018-Apr-24 Tue	1.54	1.57	###	1.52			24.4	24.4	0.1
2018-Apr-23 Mon	1.54	###	###	1.52	13,009,820	0	25.2	25.2	0.1
2018-Apr-20 Fri	1.49	1.552	1.482	1.545	10,003,687	###	93.1	93.1	###
2018-Apr-19 Thu	1.49	1.52	1.482	###	12,953,884	19,443,779	79.0	79.0	0.0
2018-Apr-18 Wed	1.41	###	###	1.46	9,130,941	0	91.5	91.5	0.1
2018-Apr-17 Tue	1.44	1.45	1.43	1.43	6,553,984	###	29.5	29.5	0.1
2018-Apr-16 Mon	1.42	1.485	###	1.455	14,141,842	###	###	###	###
2018-Apr-13 Fri	###	1.42	1.375	1.42	9,660,823	###	87.8	87.8	###
2018-Apr-12 Thu	1.375	###	###	###	8,798,788	0	###	###	0.0
2018-Apr-11 Wed	###	###	###	###	13,992,773	0	81.6	81.6	0.0
2018-Apr-10 Tue	###	1.347	1.29	###			###	###	0.0
2018-Apr-09 Mon	1.275	###	1.27	###	8,579,658	5,448,082	88.4	88.4	0.0
2018-Apr-06 Fri	1.26	###	1.25	###	11,792,185	###	###	###	0.0
2018-Apr-05 Thu	###	1.28	1.26	1.27			###	###	###
2018-Apr-04 Wed	###	1.27	###	###			###	###	0.0
2018-Apr-03 Tue	###	1.24	###	1.23			###	###	0.1
2018-Mar-29 Thu	###	1.245	1.21	###			###	###	0.0
2018-Mar-28 Wed	1.26	1.27	###	1.24			###	###	0.1
2018-Mar-27 Tue	1.28	1.29	1.255	1.285	7,975,255	###	69.4	69.4	###
2018-Mar-26 Mon	1.255	1.277	1.25	1.25	9,818,524	###	29.4	29.4	###
2018-Mar-23 Fri	1.24	###	###	1.255	12,417,826	0	82.8	82.8	###
2018-Mar-22 Thu	###	###	1.285	###			69.0	69.0	0.0
2018-Mar-21 Wed	1.23	###	1.23	1.26			86.6	86.6	###
2018-Mar-20 Tue	1.23	1.245	###	###	6,192,985	###	###	###	0.0
2018-Mar-19 Mon	1.24	1.25	1.225	1.225			28.8	28.8	0.1
2018-Mar-16 Fri	1.245	###	###	1.22			###	###	0.1
2018-Mar-15 Thu	1.26	1.27	1.23	1.23			###	###	0.1
2018-Mar-14 Wed	1.26	1.277	1.245	###			###	###	0.0
2018-Mar-13 Tue	###	1.325	1.27	1.275	20,299,558	26,338,676	24.7	24.7	###
2018-Mar-12 Mon	1.28	1.325	1.27	###			###	###	0.0
2018-Mar-09 Fri	1.24	###	1.23	1.24			65.0	65.0	0.1
2018-Mar-08 Thu	###	###	1.23	1.245	10,670,752	###	19.2	19.2	0.1
2018-Mar-07 Wed	###	###	###	1.27			###	###	###
2018-Mar-06 Tue	###	###	###	###	6,719,641	0	###	###	0.0
2018-Mar-05 Mon	1.29	###	###	1.28	7,110,684	0	34.4	34.4	###
2018-Mar-02 Fri	1.285	###	1.28	1.29			74.2	74.2	0.1
2018-Mar-01 Thu	###	1.342	###	###	6,707,354	###	24.3	24.3	0.0
2018-Feb-28 Wed	###	###	###	###	6,226,247	0	###	###	0.0
2018-Feb-27 Tue	###	###	###	###			###	###	0.0
2018-Feb-26 Mon	###	1.385	1.355	###			###	###	0.0
2018-Feb-23 Fri	###	###	1.355	###	5,137,577	###	23.9	23.9	0.0
2018-Feb-22 Thu	###	1.355	1.322	###	6,598,948	###	75.3	75.3	0.0
2018-Feb-21 Wed	1.355	###	1.325	###			###	###	0.0
2018-Feb-20 Tue	1.345	1.385	###	###			80.7	80.7	0.0
2018-Feb-19 Mon	1.28	1.375	###	1.355			95.0	95.0	###
2018-Feb-16 Fri	###	###	1.26	###			###	###	0.0
2018-Feb-15 Thu	1.255	###	1.255	1.29			###	###	0.1
2018-Feb-14 Wed	1.21	###	1.2	1.22			###	###	0.1
2018-Feb-13 Tue	###	###	1.175	###	10,320,853	###	86.9	86.9	0.0
2018-Feb-12 Mon	1.185	1.21	###	###	18,705,173	11,316,629	###	###	0.0
2018-Feb-09 Fri	1.21	1.24	###	1.21	13,945,781	8,646,384	###	###	###
2018-Feb-08 Thu	1.29	###	###	1.28			###	###	###
2018-Feb-07 Wed	1.275	1.325	1.27	###	11,032,156	14,314,222	77.3	77.3	0.0
2018-Feb-06 Tue	1.29	###	###	1.245	20,019,324	0	###	###	0.1
2018-Feb-05 Mon	###	###	###	###			80.9	80.9	0.0
2018-Feb-02 Fri	###	1.43	###	###			###	###	0.0
2018-Feb-01 Thu	###	1.375	###	###	15,903,940	10,933,958	89.2	89.2	0.0
2018-Jan-31 Wed	1.375	1.385	1.272	###			###	###	0.0
2018-Jan-30 Tue	###	###	###	1.355	15,972,253	0	89.5	89.5	###
2018-Jan-29 Mon	1.355	###	###	###			36.5	36.5	0.0
2018-Jan-25 Thu	###	1.357	1.325	###	6,778,082	###	###	###	0.0
2018-Jan-24 Wed	1.345	1.355	###	###	5,177,426	###	###	###	0.0
2018-Jan-23 Tue	1.29	###	1.27	###			89.7	89.7	0.0
2018-Jan-22 Mon	1.28	###	1.27	1.285			79.5	79.5	###
2018-Jan-19 Fri	1.29	###	1.28	1.285	5,694,924	3,644,751	39.6	39.6	###
2018-Jan-18 Thu	###	1.347	1.29	1.29			###	###	0.1
2018-Jan-17 Wed	###	1.387	###	1.345	16,758,979	11,622,351	###	###	###
2018-Jan-16 Tue	###	###	###	###			84.0	84.0	0.0
2018-Jan-15 Mon	1.41	1.425	###	###	24,905,375	17,745,079	11.2	11.2	0.0
2018-Jan-12 Fri	###	###	###	###			###	###	0.0
2018-Jan-11 Thu	1.345	###	###	###			###	###	0.0
2018-Jan-03 Wed	1.275	###	###	1.285	12,139,558	0	###	###	###
2018-Jan-02 Tue	###	1.28	###	1.26	4,065,089	2,601,656	###	###	###
2017-Dec-29 Fri	1.22	1.255	1.2	1.245	7,147,548	###	83.3	83.3	0.1
2017-Dec-28 Thu	1.185	1.22	1.185	1.22			85.1	85.1	0.1
2017-Dec-27 Wed	1.185	###	1.175	1.2	4,757,652	2,795,120	###	###	0.1
2017-Dec-22 Fri	###	1.185	###	###	5,319,586	3,151,854	###	###	0.0
2017-Dec-21 Thu	###	###	###	###	11,501,677	0	80.2	80.2	0.0
2017-Dec-20 Wed	###	###	###	###	7,843,454	0	83.1	83.1	0.0
2017-Dec-19 Tue	###	###	###	###	7,622,143	0	23.1	23.1	0.0
2017-Dec-18 Mon	###	###	1.087	###	5,096,323	2,769,851	31.7	31.7	0.0
2017-Dec-15 Fri	###	###	1.087	###	8,794,522	4,779,822	18.6	18.6	0.0
2017-Dec-08 Fri	###	###	1.045	###			###	###	0.0
2017-Dec-07 Thu	###	###	###	###	8,466,225	0	###	###	0.0
2017-Dec-06 Wed	1.125	1.125	1.075	###	8,378,156	9,215,971	###	###	0.0
2017-Dec-05 Tue	1.145	###	###	###	13,492,141	0	29.4	29.4	0.0
2017-Dec-04 Mon	1.145	1.185	###	1.155	10,505,385	6,224,440	###	###	0.1
2017-Dec-01 Fri	###	1.145	1.075	###			###	###	0.0
2017-Nov-30 Thu	###	1.057	###	###			88.6	88.6	0.0
2017-Nov-29 Wed	###	1.055	###	###			18.9	18.9	0.0
2017-Nov-28 Tue	###	###	###	###			12.7	12.7	0.0
2017-Nov-27 Mon	###	###	###	###	5,801,570	0	16.8	16.8	0.0
2017-Nov-24 Fri	###	###	1.085	###			66.6	66.6	0.0
2017-Nov-23 Thu	###	###	###	###	4,410,345	0	83.3	83.3	0.0
2017-Nov-22 Wed	###	###	###	###			###	###	0.0
2017-Nov-21 Tue	###	###	1.047	###	4,645,473	###	26.1	26.1	0.0
2017-Nov-20 Mon	###	###	1.055	###	6,773,770	###	21.1	21.1	0.0
2017-Nov-17 Fri	###	###	###	###	3,901,041	0	15.2	15.2	0.0
2017-Nov-16 Thu	1.055	###	###	###			###	###	0.0
2017-Nov-15 Wed	1.085	1.085	###	###			25.1	25.1	0.0
2017-Nov-14 Tue	1.125	1.125	###	###			24.6	24.6	0.0
2017-Nov-13 Mon	###	1.155	###	###			###	###	0.0
2017-Nov-10 Fri	###	###	###	###	8,782,788	0	79.9	79.9	0.0
2017-Nov-09 Thu	###	###	###	###			###	###	0.0
2017-Nov-08 Wed	1.155	1.155	1.125	###			20.8	20.8	0.0
2017-Nov-07 Tue	###	###	###	###	14,075,624	0	###	###	0.0
2017-Nov-06 Mon	###	1.155	###	###			###	###	0.0
2017-Nov-03 Fri	###	###	1.055	###	23,592,943	12,445,277	91.0	91.0	0.0
2017-Nov-02 Thu	1.045	1.075	###	###	13,852,858	###	80.8	80.8	0.0
2017-Nov-01 Wed	###	###	0.977	###			95.0	95.0	0.0
2017-Oct-31 Tue	1	###	###	0.975			16.4	16.4	###
2017-Oct-30 Mon	1	###	###	###	13,077,857	0	###	###	0.0
2017-Oct-27 Fri	###	0.985	0.942	0.985	21,814,542	###	90.2	90.2	###
2017-Oct-26 Thu	###	###	###	0.945			###	###	0.1
2017-Oct-25 Wed	0.89	###	0.887	###	26,137,772	###	###	###	0.0
2017-Oct-24 Tue	0.87	###	###	0.885	10,786,854	0	83.2	83.2	###
2017-Oct-23 Mon	0.875	0.885	###	0.88	4,698,088	###	###	###	0.1
2017-Oct-20 Fri	0.885	0.89	0.872	0.875	4,352,575	###	21.3	21.3	0.1
2017-Oct-19 Thu	###	###	0.87	0.89			16.5	16.5	###
2017-Oct-18 Wed	0.89	0.925	0.885	###	19,091,459	17,277,770	###	###	0.0
2017-Oct-17 Tue	###	###	###	0.89	15,034,085	0	###	###	###
2017-Oct-16 Mon	0.825	###	0.825	###			###	###	0.0
2017-Oct-13 Fri	0.81	0.825	0.81	0.82			###	###	0.1
2017-Oct-12 Thu	###	###	0.79	###			64.2	64.2	0.0
2017-Oct-11 Wed	0.81	0.827	###	0.825	9,145,549	3,781,684	###	###	0.1
2017-Oct-10 Tue	0.83	###	###	0.81			15.9	15.9	0.1
2017-Oct-09 Mon	0.84	0.845	0.82	0.84	14,236,073	###	###	###	###
2017-Oct-06 Fri	0.855	0.86	###	0.85			###	###	###
2017-Oct-05 Thu	###	0.855	###	0.845			78.5	78.5	###
2017-Oct-04 Wed	0.86	0.88	###	0.845			###	###	###
2017-Oct-03 Tue	0.89	0.89	0.85	0.86	22,175,021	###	###	###	###
2017-Oct-02 Mon	0.82	0.985	0.81	###	27,967,270	25,100,624	98.9	98.9	0.0
2017-Sep-29 Fri	0.825	0.825	0.825	0.825	0				0.1
2017-Sep-28 Thu	0.825	0.825	0.825	0.825	0				0.1
2017-Sep-27 Wed	###	0.825	###	0.825			92.0	92.0	0.1
2017-Sep-26 Tue	0.775	###	0.77	###			93.3	93.3	0.0
2017-Sep-25 Mon	0.76	0.78	0.757	0.77	8,764,375	6,735,422	###	###	0.1
2017-Sep-22 Fri	0.745	###	0.74	0.76	9,979,349	3,692,359	###	###	0.1
2017-Sep-21 Thu	0.74	0.745	0.73	0.745	7,148,641	5,272,122	###	###	###
2017-Sep-20 Wed	###	###	###	0.73	4,320,585	0	###	###	0.1
2017-Sep-19 Tue	###	0.747	0.73	###			###	###	0.0
2017-Sep-18 Mon	###	###	###	###	5,275,185	0	###	###	0.0
2017-Sep-15 Fri	0.72	0.725	###	###			###	###	0.0
2017-Sep-14 Thu	0.725	0.727	###	0.71			###	###	###
2017-Sep-13 Wed	0.71	0.72	###	0.72	7,251,359	2,610,489	###	###	###
2017-Sep-12 Tue	###	###	0.685	0.7	6,887,145	2,358,847	82.7	82.7	###
2017-Sep-11 Mon	###	###	0.685	0.685	3,953,978	###	###	###	0.0
2017-Sep-08 Fri	0.7	0.71	###	0.7	6,423,078	###	70.4	70.4	###
2017-Sep-07 Thu	0.7	0.71	###	0.71	9,478,780	###	83.2	83.2	###
2017-Sep-06 Wed	###	###	###	###			85.3	85.3	0.0
2017-Sep-05 Tue	###	###	0.655	###			90.6	90.6	0.0
2017-Sep-04 Mon	0.675	0.685	0.655	###	4,406,857	###	###	###	0.0
2017-Sep-01 Fri	0.685	###	0.675	###			###	###	0.0
2017-Aug-31 Thu	###	0.687	###	###			###	###	0.0
2017-Aug-30 Wed	0.685	###	###	0.685			71.4	71.4	0.0
2017-Aug-29 Tue	0.675	0.687	###	0.675			###	###	0.0
2017-Aug-28 Mon	0.71	###	0.675	0.675			###	###	0.0
2017-Aug-25 Fri	0.7	0.72	0.685	###	6,905,328	###	74.7	74.7	0.0
2017-Aug-24 Thu	0.73	###	###	0.7	6,628,328	0	###	###	###
2017-Aug-23 Wed	###	0.745	###	0.725	18,207,940	6,782,457	###	###	###
2017-Aug-22 Tue	###	###	0.675	###			85.0	85.0	0.0
2017-Aug-21 Mon	###	###	0.645	0.685			95.3	95.3	0.0
2017-Aug-18 Fri	###	###	###	###	4,040,387	0	10.9	10.9	0.0
2017-Aug-17 Thu	###	0.645	###	###			67.8	67.8	0.0
2017-Aug-16 Wed	0.625	0.645	0.625	0.645			###	###	###
2017-Aug-15 Tue	###	###	0.622	###	6,957,671	###	25.3	25.3	0.0
2017-Aug-14 Mon	###	0.645	0.625	###			###	###	0.0
2017-Aug-11 Fri	###	0.655	###	0.645			###	###	###
2017-Aug-10 Thu	###	###	0.647	0.655			17.1	17.1	###
2017-Aug-09 Wed	0.645	###	0.645	###	7,150,976	2,306,189	89.3	89.3	0.0
2017-Aug-08 Tue	###	###	###	0.655	4,032,685	0	###	###	###
2017-Aug-07 Mon	###	###	###	###	2,146,925	0	###	###	0.0
2017-Aug-04 Fri	###	###	0.655	###	2,559,557	838,254	###	###	0.0
2017-Aug-03 Thu	0.675	0.675	###	###	2,201,878	###	###	###	0.0
2017-Aug-02 Wed	0.675	###	###	0.675			75.9	75.9	0.0
2017-Aug-01 Tue	0.685	###	###	###			24.0	24.0	0.0
2017-Jul-31 Mon	0.685	0.687	0.675	###	4,229,929	2,880,581	###	###	0.0
2017-Jul-28 Fri	0.685	0.687	###	###			16.6	16.6	0.0
2017-Jul-27 Thu	###	0.7	0.682	0.685	4,012,721	###	18.1	18.1	0.0
2017-Jul-26 Wed	0.685	0.7	###	###	8,789,375	3,076,281	###	###	0.0
2017-Jul-25 Tue	###	###	0.652	###			67.7	67.7	0.0
2017-Jul-24 Mon	0.645	0.655	###	0.655			###	###	###
2017-Jul-21 Fri	###	0.657	0.645	###			66.2	66.2	0.0
2017-Jul-20 Thu	0.645	###	###	0.655	6,767,822	0	###	###	###
2017-Jul-19 Wed	###	###	0.625	###	6,356,154	###	73.1	73.1	0.0
2017-Jul-18 Tue	0.625	###	###	###			###	###	0.0
2017-Jul-17 Mon	###	0.645	###	###	6,791,153	2,190,146	###	###	0.0
2017-Jul-14 Fri	0.585	###	0.58	###			###	###	0.0
2017-Jul-13 Thu	0.59	###	0.58	0.58	3,207,249	###	15.5	15.5	###
2017-Jul-12 Wed	0.58	0.585	0.575	0.58	2,674,349	1,551,122	###	###	###
2017-Jul-11 Tue	0.58	0.585	0.57	0.575	2,549,922	1,472,579	23.9	23.9	###
2017-Jul-10 Mon	0.585	0.585	0.57	0.58	3,103,344	1,792,181	###	###	###
2017-Jul-07 Fri	0.59	0.59	0.585	0.585	1,998,347	1,174,028	24.8	24.8	###
2017-Jul-06 Thu	0.59	###	0.582	###	3,280,820	###	76.9	76.9	0.0
2017-Jul-05 Wed	###	###	###	###			###	###	0.0
2017-Jul-04 Tue	###	###	###	###			###	###	0.0
2017-Jul-03 Mon	0.585	###	0.585	0.59			###	###	0.0
2017-Jun-30 Fri	0.585	0.587	0.57	0.575	11,553,057	6,683,443	###	###	###
2017-Jun-29 Thu	0.59	###	0.585	0.59	7,176,844	2,099,226	63.3	63.3	0.0
2017-Jun-28 Wed	0.57	0.585	###	0.575			70.7	70.7	###
2017-Jun-27 Tue	###	0.575	0.56	0.575	4,462,479	2,532,456	###	###	###
2017-Jun-26 Mon	0.575	0.58	0.56	0.56	5,823,955	3,319,654	###	###	###
2017-Jun-23 Fri	0.58	0.582	###	0.575	7,369,281	###	###	###	###
2017-Jun-22 Thu	0.575	0.59	0.572	0.58			77.0	77.0	###
2017-Jun-21 Wed	###	###	0.575	0.575			8.4	8.4	###
2017-Jun-20 Tue	###	###	###	###			###	###	0.0
2017-Jun-19 Mon	###	###	###	###	4,925,025	0	79.9	79.9	0.0
2017-Jun-16 Fri	###	###	0.59	###			###	###	0.0
2017-Jun-15 Thu	###	###	###	###	13,545,077	0	86.9	86.9	0.0
2017-Jun-14 Wed	###	###	###	###	5,993,341	0	70.7	70.7	0.0
2017-Jun-13 Tue	###	###	0.59	###			###	###	0.0
2017-Jun-09 Fri	###	###	0.585	###	5,250,373	###	###	###	0.0
2017-Jun-08 Thu	0.59	###	0.585	###	5,921,752	###	###	###	0.0
2017-Jun-07 Wed	###	###	###	###			###	###	0.0
2017-Jun-06 Tue	###	###	###	###	4,952,854	0	###	###	0.0
2017-Jun-05 Mon	###	###	###	###			###	###	0.0
2017-Jun-02 Fri	###	0.625	###	###			###	###	0.0
2017-Jun-01 Thu	###	###	###	###			10.9	10.9	0.0
2017-May-31 Wed	###	###	0.625	###	3,676,987	1,149,058	26.2	26.2	0.0
2017-May-30 Tue	###	0.647	0.625	###			###	###	0.0
2017-May-29 Mon	###	###	###	###			10.3	10.3	0.0
2017-May-26 Fri	###	###	0.645	###			87.2	87.2	0.0
2017-May-25 Thu	0.655	###	0.652	###	4,389,228	1,430,888	84.5	84.5	0.0
2017-May-24 Wed	###	###	###	0.655	4,347,581	0	###	###	###
2017-May-23 Tue	###	###	0.655	###	3,391,559	###	###	###	0.0
2017-May-22 Mon	###	###	0.655	###	5,706,284	###	66.8	66.8	0.0
2017-May-19 Fri	0.645	0.657	###	###	5,448,381	###	74.7	74.7	0.0
2017-May-18 Thu	###	###	###	0.645			###	###	###
2017-May-17 Wed	0.675	###	0.655	###	6,269,557	2,053,279	###	###	0.0
2017-May-16 Tue	0.7	0.7	0.675	###	5,742,824	###	###	###	0.0
2017-May-15 Mon	0.7	###	0.685	###			###	###	0.0
2017-May-12 Fri	0.71	0.72	###	###	6,674,249	2,402,729	###	###	0.0
2017-May-11 Thu	0.725	0.74	0.71	###			###	###	0.0
2017-May-10 Wed	###	###	###	0.71	3,800,070	0	75.9	75.9	###
2017-May-09 Tue	0.7	###	0.685	0.7	6,492,928	2,223,827	###	###	###
2017-May-08 Mon	0.7	###	###	###	3,667,088	0	###	###	0.0
2017-May-05 Fri	###	###	0.675	0.685			###	###	0.0
2017-May-04 Thu	###	###	###	0.7	3,982,225	0	###	###	###
2017-May-03 Wed	###	###	0.685	0.7			###	###	###
2017-May-02 Tue	0.72	0.72	0.682	###			20.0	20.0	0.0
2017-May-01 Mon	###	###	###	0.725	4,222,473	0	###	###	###
2017-Apr-28 Fri	0.75	0.75	0.72	###	4,216,126	3,098,852	###	###	0.0
2017-Apr-27 Thu	0.74	0.75	0.72	0.75			###	###	###
2017-Apr-26 Wed	###	0.755	0.73	0.74			80.4	80.4	0.1
2017-Apr-24 Mon	0.725	0.73	###	0.73			###	###	0.1
2017-Apr-21 Fri	0.72	###	###	0.725	3,712,049	0	77.5	77.5	###
2017-Apr-20 Thu	0.725	0.725	0.7	###			19.6	19.6	0.0
2017-Apr-19 Wed	###	###	###	###	4,772,977	0	###	###	0.0
2017-Apr-18 Tue	0.75	0.75	###	0.72	5,982,084	2,243,281	15.9	15.9	###
2017-Apr-13 Thu	0.78	0.785	0.75	0.75	2,965,774	###	9.0	9.0	###
2017-Apr-12 Wed	###	###	0.785	0.79			###	###	###
2017-Apr-11 Tue	0.8	0.8	0.787	0.79	4,494,946	###	22.9	22.9	###
2017-Apr-10 Mon	0.8	0.81	0.785	0.79	3,944,441	###	###	###	###
2017-Apr-07 Fri	0.8	###	0.782	###			###	###	0.0
2017-Apr-06 Thu	###	###	0.782	0.785			15.6	15.6	###
2017-Apr-05 Wed	0.785	0.81	0.782	###	5,478,347	###	###	###	0.0
2017-Apr-04 Tue	0.78	###	0.77	0.775	3,628,344	###	###	###	0.1
2017-Apr-03 Mon	0.8	0.81	0.78	0.79			24.2	24.2	###
2017-Mar-31 Fri	0.81	0.82	###	0.8	4,745,923	1,945,828	16.7	16.7	0.1
2017-Mar-30 Thu	###	0.825	###	0.81			###	###	0.1
2017-Mar-29 Wed	0.78	###	0.775	0.785	3,461,327	###	70.8	70.8	###
2017-Mar-28 Tue	0.77	0.785	###	0.78			###	###	0.1
2017-Mar-27 Mon	0.755	###	0.747	###			84.6	84.6	0.0
2017-Mar-24 Fri	0.755	0.76	0.74	0.755	6,123,752	###	###	###	###
2017-Mar-23 Thu	0.745	0.76	0.745	0.75			75.5	75.5	###
2017-Mar-22 Wed	0.74	0.755	0.74	0.745	4,397,255	3,286,948	80.4	80.4	###
2017-Mar-21 Tue	0.74	###	0.74	0.76			88.7	88.7	0.1
2017-Mar-20 Mon	0.75	0.76	0.73	0.75	2,516,870	###	###	###	###
2017-Mar-17 Fri	###	###	0.75	0.75			###	###	###
2017-Mar-16 Thu	0.73	0.775	0.73	0.755	12,695,842	9,553,621	88.5	88.5	###
2017-Mar-15 Wed	0.74	0.74	0.722	0.73			###	###	0.1
2017-Mar-14 Tue	0.71	0.755	0.71	###			###	###	0.0
2017-Mar-13 Mon	0.71	###	###	###	6,235,272	0	81.1	81.1	0.0
2017-Mar-10 Fri	###	###	###	0.71	5,805,725	0	86.1	86.1	###
2017-Mar-09 Thu	0.685	0.71	###	###			###	###	0.0
2017-Mar-08 Wed	0.71	###	0.7	###			77.9	77.9	0.0
2017-Mar-07 Tue	0.71	###	###	0.71			###	###	###
2017-Mar-06 Mon	0.72	0.73	###	###			###	###	0.0
2017-Mar-03 Fri	###	0.72	0.7	###			###	###	0.0
2017-Mar-02 Thu	###	0.72	###	0.72	14,130,824	###	72.8	72.8	###
2017-Mar-01 Wed	###	0.71	0.7	###			###	###	0.0
2017-Feb-28 Tue	0.7	###	###	###	7,028,873	0	79.8	79.8	0.0
2017-Feb-27 Mon	###	0.7	0.685	###	7,729,755	5,352,855	71.5	71.5	0.0
2017-Feb-24 Fri	0.71	0.71	0.687	###			20.6	20.6	0.0
2017-Feb-23 Thu	###	0.72	###	###			16.2	16.2	0.0
2017-Feb-22 Wed	0.73	###	###	0.72			###	###	###
2017-Feb-21 Tue	###	0.722	###	###			74.9	74.9	0.0
2017-Feb-20 Mon	0.7	0.725	###	###	11,658,424	4,226,178	###	###	0.0
2017-Feb-17 Fri	0.73	###	0.682	###	10,740,457	###	###	###	0.0
2017-Feb-16 Thu	0.74	0.74	0.73	0.73			###	###	0.1
2017-Feb-15 Wed	0.75	0.755	0.73	0.73			###	###	0.1
2017-Feb-14 Tue	0.745	###	0.74	0.74			27.5	27.5	0.1
2017-Feb-13 Mon	###	0.752	###	0.745			82.1	82.1	###
2017-Feb-10 Fri	0.73	0.74	0.725	0.725			###	###	###
2017-Feb-09 Thu	0.73	###	###	0.72	4,560,841	0	19.0	19.0	###
2017-Feb-08 Wed	0.75	0.75	0.73	###	5,247,749	###	16.1	16.1	0.0
2017-Feb-07 Tue	0.76	0.775	0.755	0.755			30.4	30.4	###
2017-Feb-06 Mon	0.76	0.77	0.76	###	4,487,182	###	82.0	82.0	0.0
2017-Feb-03 Fri	0.775	0.775	0.745	0.75	6,352,549	###	12.1	12.1	###
2017-Feb-02 Thu	0.755	0.775	0.755	0.775	6,478,282	4,955,885	###	###	0.1
2017-Feb-01 Wed	0.745	0.757	0.742	0.755	5,175,585	###	80.4	80.4	###
2017-Jan-31 Tue	0.76	###	###	0.75			25.7	25.7	###
2017-Jan-30 Mon	0.76	###	0.75	0.76	3,959,155	1,484,683	###	###	0.1
2017-Jan-27 Fri	###	###	0.755	###	3,363,850	1,269,853	###	###	0.0
2017-Jan-25 Wed	0.77	0.78	0.76	###	3,372,481	###	###	###	0.0
2017-Jan-24 Tue	0.76	0.775	0.755	0.77			###	###	0.1
2017-Jan-23 Mon	###	###	0.76	0.76	3,143,755	1,194,626	###	###	0.1
2017-Jan-20 Fri	0.79	###	###	0.78	3,911,928	0	20.6	20.6	0.1
2017-Jan-19 Thu	0.77	0.8	0.77	###	5,559,475	4,364,187	###	###	0.0
2017-Jan-18 Wed	0.76	0.78	0.755	0.77			###	###	0.1
2017-Jan-17 Tue	0.79	0.79	0.76	0.76	7,571,642	5,868,022	9.7	9.7	0.1
2017-Jan-16 Mon	0.81	0.822	0.785	###	7,696,379	6,184,040	###	###	0.0
2017-Jan-13 Fri	###	0.84	###	0.81			12.9	12.9	0.1
2017-Jan-12 Thu	0.855	0.86	###	0.825	6,964,350	2,994,670	8.7	8.7	0.1
2017-Jan-11 Wed	0.85	0.855	###	0.84			22.4	22.4	###
2017-Jan-10 Tue	0.86	0.87	0.85	0.86	4,586,153	###	75.7	75.7	###
2017-Jan-09 Mon	###	0.875	0.86	0.875	2,929,147	###	###	###	0.1
2017-Jan-06 Fri	0.87	0.88	###	###	3,226,381	###	###	###	0.0
2017-Jan-05 Thu	0.87	0.88	0.86	###	2,991,782	2,602,850	###	###	0.0
2017-Jan-04 Wed	0.845	0.87	0.84	0.87	3,214,252	2,748,185	90.0	90.0	0.1
2017-Jan-03 Tue	0.85	0.872	0.845	0.86	3,059,989	###	77.3	77.3	###
2016-Dec-30 Fri	0.845	0.85	###	0.85	1,148,770	488,227	74.0	74.0	###
2016-Dec-29 Thu	0.85	0.86	0.84	0.85			###	###	###
2016-Dec-28 Wed	0.83	0.86	0.83	0.85	3,538,345	###	###	###	###
2016-Dec-23 Fri	0.825	0.825	###	0.82	1,129,875	466,073	25.6	25.6	0.1
2016-Dec-22 Thu	###	0.84	###	0.825			###	###	0.1
2016-Dec-21 Wed	0.83	0.847	0.825	###			77.2	77.2	0.0
2016-Dec-20 Tue	###	0.84	###	0.82	2,836,044	###	18.2	18.2	0.1
2016-Dec-19 Mon	0.82	###	###	###	3,094,547	0	87.9	87.9	0.0
2016-Dec-16 Fri	0.845	0.85	0.81	###			12.3	12.3	0.0
2016-Dec-15 Thu	0.845	0.85	###	0.84			32.2	32.2	###
2016-Dec-14 Wed	###	###	0.875	0.88			###	###	0.1
2016-Dec-13 Tue	###	0.922	0.88	###			73.6	73.6	0.0
2016-Dec-12 Mon	###	###	###	###	10,619,844	0	###	###	0.0
2016-Dec-09 Fri	0.885	###	0.88	###	4,397,447	1,934,876	###	###	0.0
2016-Dec-08 Thu	0.87	0.885	0.857	0.88			###	###	0.1
2016-Dec-07 Wed	0.87	0.885	0.855	0.885	5,739,576	###	###	###	###
2016-Dec-06 Tue	0.88	###	0.88	0.885			###	###	###
2016-Dec-05 Mon	0.885	###	###	0.875			34.5	34.5	0.1
2016-Dec-02 Fri	###	###	0.875	0.885	5,351,043	2,341,081	24.8	24.8	###
2016-Dec-01 Thu	0.885	###	0.875	0.89			75.2	75.2	###
2016-Nov-30 Wed	0.825	0.825	0.785	0.8			###	###	0.1
2016-Nov-29 Tue	0.86	0.87	0.83	###	10,616,821	###	###	###	0.0
2016-Nov-28 Mon	0.87	0.875	0.855	###	5,007,880	###	###	###	0.0
2016-Nov-25 Fri	0.87	0.882	###	0.88	3,929,483	###	79.0	79.0	0.1
2016-Nov-24 Thu	0.875	0.875	0.852	0.87			###	###	0.1
2016-Nov-23 Wed	0.84	0.875	0.827	###			88.4	88.4	0.0
2016-Nov-22 Tue	0.84	0.85	0.83	###			###	###	0.0
2016-Nov-21 Mon	0.81	0.84	###	###	3,639,127	###	77.8	77.8	0.0
2016-Nov-18 Fri	0.79	0.827	0.79	0.81			###	###	0.1
2016-Nov-17 Thu	0.81	0.82	###	###			###	###	0.0
2016-Nov-16 Wed	0.79	0.84	0.79	0.825	8,755,486	7,135,721	###	###	0.1
2016-Nov-15 Tue	0.76	0.785	0.755	0.77	4,972,520	3,828,840	###	###	0.1
2016-Nov-14 Mon	0.78	0.78	0.75	###			###	###	0.0
2016-Nov-11 Fri	0.79	0.81	0.77	0.79			###	###	###
2016-Nov-10 Thu	0.77	###	0.75	0.79	7,196,170	###	###	###	###
2016-Nov-09 Wed	0.79	###	0.7	0.71	6,690,875	###	5.2	5.2	###
2016-Nov-08 Tue	0.75	0.785	0.745	0.785	5,995,848	4,586,823	###	###	###
2016-Nov-07 Mon	###	0.75	0.71	0.74	3,498,021	2,553,555	###	###	0.1
2016-Nov-04 Fri	0.71	0.72	###	###	2,067,652	744,354	###	###	0.0
2016-Nov-03 Thu	0.7	0.72	0.685	0.72	4,199,859	###	88.4	88.4	###
2016-Nov-02 Wed	###	0.722	0.7	###	3,397,652	###	80.1	80.1	0.0
2016-Nov-01 Tue	###	0.725	###	0.725	4,767,288	1,728,141	85.5	85.5	###
2016-Oct-31 Mon	0.73	0.74	###	0.725			27.0	27.0	###
2016-Oct-28 Fri	0.72	0.76	###	0.755	5,618,470	###	93.6	93.6	###
2016-Oct-27 Thu	0.74	0.745	0.725	0.725	3,522,421	2,588,979	###	###	###
2016-Oct-26 Wed	0.775	0.79	0.745	0.745			###	###	###
2016-Oct-25 Tue	0.79	0.8	0.78	###			75.8	75.8	0.0
2016-Oct-24 Mon	###	###	0.775	0.79	8,928,549	###	21.2	21.2	###
2016-Oct-21 Fri	0.78	###	0.775	###			86.1	86.1	0.0
2016-Oct-20 Thu	0.775	###	###	###	15,678,046	0	###	###	0.0
2016-Oct-19 Wed	0.755	###	0.75	0.76			74.0	74.0	0.1
2016-Oct-18 Tue	0.76	0.76	0.745	0.75			###	###	###
2016-Oct-17 Mon	0.76	###	0.742	0.76	9,544,170	3,540,887	###	###	0.1
2016-Oct-14 Fri	0.76	0.77	0.757	0.77	8,253,725	###	83.1	83.1	0.1
2016-Oct-13 Thu	0.75	###	0.745	0.755			76.5	76.5	###
2016-Oct-12 Wed	0.73	###	0.725	0.76	10,565,548	###	###	###	0.1
2016-Oct-11 Tue	###	0.755	###	0.745			82.1	82.1	###
2016-Oct-10 Mon	0.71	0.727	###	0.725			87.2	87.2	###
2016-Oct-07 Fri	###	0.72	###	###	4,309,149	###	74.0	74.0	0.0
2016-Oct-06 Thu	0.7	0.725	###	0.71	9,863,955	3,575,683	84.8	84.8	###
2016-Oct-05 Wed	0.7	###	0.675	0.7	10,678,057	3,603,844	73.7	73.7	###
2016-Oct-04 Tue	0.685	###	###	###			###	###	0.0
2016-Oct-03 Mon	###	###	0.655	###			###	###	0.0
2016-Sep-30 Fri	###	###	0.645	0.655			76.8	76.8	###
2016-Sep-29 Thu	0.625	###	0.625	###	26,626,842	8,320,888	###	###	0.0
2016-Sep-28 Wed	###	###	0.59	###	4,129,550	###	###	###	0.0
2016-Sep-27 Tue	###	###	###	###	5,860,879	0	###	###	0.0
2016-Sep-26 Mon	0.585	###	0.58	###			###	###	0.0
2016-Sep-23 Fri	0.585	###	0.585	###	6,679,985	###	88.6	88.6	0.0
2016-Sep-22 Thu	###	0.585	0.56	0.585	6,890,372	###	###	###	###
2016-Sep-21 Wed	0.545	0.56	0.545	0.555	3,960,185	###	84.8	84.8	###
2016-Sep-20 Tue	0.555	0.56	0.54	0.545	6,115,982	###	###	###	0.0
2016-Sep-19 Mon	0.56	###	0.55	###	1,187,874	###	###	###	0.0
2016-Sep-16 Fri	0.55	0.575	0.545	0.575	11,079,844	###	###	###	###
2016-Sep-15 Thu	###	0.547	###	0.545	6,601,572	1,805,529	###	###	0.0
2016-Sep-14 Wed	0.55	0.555	0.54	0.545			24.5	24.5	0.0
2016-Sep-13 Tue	0.545	###	0.545	###			92.2	92.2	0.0
2016-Sep-12 Mon	0.53	0.555	0.525	0.545			92.5	92.5	0.0
2016-Sep-09 Fri	0.55	0.56	0.545	0.555	3,633,885	2,007,721	###	###	###
2016-Sep-08 Thu	0.55	0.55	###	###			###	###	0.0
2016-Sep-07 Wed	0.55	0.555	0.545	0.55			65.0	65.0	###
2016-Sep-06 Tue	0.56	0.56	0.545	0.55			17.6	17.6	###
2016-Sep-05 Mon	0.55	###	0.545	0.555	4,046,956	###	78.0	78.0	###
2016-Sep-02 Fri	0.545	0.55	###	0.54			28.3	28.3	0.0
2016-Sep-01 Thu	0.55	0.552	0.54	0.545	5,973,925	###	###	###	0.0
2016-Aug-31 Wed	0.56	###	0.542	###			82.1	82.1	0.0
2016-Aug-30 Tue	0.555	0.57	0.555	###			###	###	0.0
2016-Aug-29 Mon	0.555	0.575	0.54	0.55	4,601,480	2,565,325	###	###	###
2016-Aug-26 Fri	0.555	0.56	0.55	0.55	3,389,670	###	27.4	27.4	###
2016-Aug-25 Thu	###	0.57	0.55	0.55	5,897,329	###	19.7	19.7	###
2016-Aug-24 Wed	0.58	###	0.575	0.58	3,637,727	1,045,846	###	###	###
2016-Aug-23 Tue	0.56	0.59	0.555	0.58			91.7	91.7	###
2016-Aug-22 Mon	###	###	0.56	###			6.8	6.8	0.0
2016-Aug-19 Fri	###	###	0.59	###			###	###	0.0
2016-Aug-18 Thu	0.59	###	0.58	0.585	3,025,041	###	###	###	###
2016-Aug-17 Wed	0.58	###	0.575	0.585			###	###	###
2016-Aug-16 Tue	0.56	0.585	0.56	0.575	9,807,677	###	90.0	90.0	###
2016-Aug-15 Mon	###	0.57	0.555	0.555	3,116,024	###	22.1	22.1	###
2016-Aug-12 Fri	0.56	0.57	0.555	###	5,583,028	3,140,453	###	###	0.0
2016-Aug-11 Thu	0.54	0.545	###	0.545	4,900,551	###	78.1	78.1	0.0
2016-Aug-10 Wed	0.55	0.55	0.54	0.54	3,207,028	###	###	###	0.0
2016-Aug-09 Tue	0.56	###	0.545	0.55	6,469,445	1,762,923	###	###	###
2016-Aug-08 Mon	0.55	0.56	0.545	0.56			86.3	86.3	###
2016-Aug-05 Fri	0.56	###	###	0.545	10,671,521	0	###	###	0.0
2016-Aug-04 Thu	###	0.557	###	0.55	11,122,579	###	88.2	88.2	###
2016-Aug-03 Wed	0.54	0.545	###	0.525	21,064,175	5,739,987	16.1	16.1	0.0
2016-Aug-02 Tue	0.545	0.55	0.525	0.54			37.4	37.4	0.0
2016-Aug-01 Mon	0.56	0.57	0.55	0.57	9,651,556	5,404,871	83.1	83.1	###
2016-Jul-29 Fri	0.57	0.572	0.545	0.555	13,289,986	7,422,457	13.9	13.9	###
2016-Jul-28 Thu	###	###	0.58	0.585	13,241,152	###	###	###	###
2016-Jul-27 Wed	###	###	###	###			81.8	81.8	0.0
2016-Jul-26 Tue	###	###	###	###			29.1	29.1	0.0
2016-Jul-25 Mon	###	###	###	###	2,686,324	0	29.8	29.8	0.0
2016-Jul-22 Fri	###	###	###	0.625			79.0	79.0	0.0
2016-Jul-21 Thu	###	###	0.625	###	5,997,284	1,874,151	###	###	0.0
2016-Jul-20 Wed	###	###	###	0.625	9,769,078	0	###	###	0.0
2016-Jul-19 Tue	###	###	###	###			92.3	92.3	0.0
2016-Jul-18 Mon	###	###	###	###			###	###	0.0
2016-Jul-15 Fri	###	###	###	###			16.0	16.0	0.0
2016-Jul-14 Thu	###	0.645	0.625	###			###	###	0.0
2016-Jul-13 Wed	###	###	###	###			###	###	0.0
2016-Jul-12 Tue	0.645	###	###	###	6,517,787	0	###	###	0.0
2016-Jul-11 Mon	###	###	###	0.655			73.3	73.3	###
2016-Jul-08 Fri	###	0.647	###	###			91.4	91.4	0.0
2016-Jul-07 Thu	###	0.625	###	###			###	###	0.0
2016-Jul-06 Wed	###	###	###	###			78.6	78.6	0.0
2016-Jul-05 Tue	###	0.627	###	###	9,172,670	###	77.0	77.0	0.0
2016-Jul-04 Mon	###	###	0.59	###			81.5	81.5	0.0
2016-Jul-01 Fri	###	###	0.585	0.59			22.0	22.0	0.0
2016-Jun-30 Thu	###	###	0.59	###	10,149,447	2,994,086	###	###	0.0
2016-Jun-29 Wed	###	###	0.575	0.58	10,527,680	###	14.2	14.2	###
2016-Jun-28 Tue	0.58	0.58	0.55	0.57	14,030,921	7,927,470	21.3	21.3	###
2016-Jun-27 Mon	0.59	###	0.585	0.59	21,744,053	###	63.5	63.5	0.0
2016-May-27 Fri	###	###	###	###			66.6	66.6	0.0
2016-May-26 Thu	0.685	###	###	0.675			###	###	0.0
2016-May-25 Wed	###	0.71	0.675	0.675			###	###	0.0
2016-May-24 Tue	###	###	###	0.685	4,468,886	0	88.6	88.6	0.0
2016-May-23 Mon	###	0.71	0.677	###	4,898,328	###	###	###	0.0
2016-May-20 Fri	###	###	###	###			###	###	0.0
2016-May-19 Thu	###	###	0.647	###	16,770,877	5,425,378	86.2	86.2	0.0
2016-May-18 Wed	###	0.685	###	###			74.9	74.9	0.0
2016-May-17 Tue	###	###	0.645	0.655	11,932,381	###	###	###	###
2016-May-16 Mon	###	0.655	###	###			22.7	22.7	0.0
2016-May-13 Fri	0.675	0.675	0.645	###			###	###	0.0
2016-May-12 Thu	###	0.675	###	###	4,121,948	1,391,157	###	###	0.0
2016-May-11 Wed	0.655	0.672	0.645	###	4,761,540	3,135,474	25.6	25.6	0.0
2016-May-10 Tue	0.645	0.645	0.625	###			31.8	31.8	0.0
2016-May-09 Mon	###	###	###	0.655			15.9	15.9	###
2016-May-06 Fri	###	0.685	###	0.655			8.6	8.6	###
2016-May-05 Thu	###	0.685	0.655	0.675	7,906,442	###	###	###	0.0
2016-May-04 Wed	###	0.71	###	0.675			20.1	20.1	0.0
2016-May-03 Tue	0.76	###	###	###	12,895,148	0	6.6	6.6	0.0
2016-May-02 Mon	0.74	0.775	0.73	0.775	14,364,480	10,809,271	90.7	90.7	0.1
2016-Apr-29 Fri	###	0.75	###	0.74			92.3	92.3	0.1
2016-Apr-28 Thu	###	###	0.675	0.685	7,445,453	2,512,840	###	###	0.0
2016-Apr-27 Wed	0.71	###	###	0.685	13,799,282	0	###	###	0.0
2016-Apr-26 Tue	0.675	###	###	0.685	5,671,626	0	###	###	0.0
2016-Apr-22 Fri	0.675	###	###	###			85.8	85.8	0.0
2016-Apr-21 Thu	0.675	###	###	###			###	###	0.0
2016-Apr-20 Wed	###	###	###	###	7,578,886	0	###	###	0.0
2016-Apr-19 Tue	###	0.675	0.645	###			###	###	0.0
2016-Apr-18 Mon	0.625	###	###	###			85.9	85.9	0.0
2016-Apr-15 Fri	0.7	###	###	###			###	###	0.0
2016-Apr-14 Thu	0.7	0.71	0.687	###	5,515,658	3,852,687	73.4	73.4	0.0
2016-Apr-13 Wed	###	0.72	###	0.71	12,352,041	###	###	###	###
2016-Apr-12 Tue	0.645	0.655	###	0.655	3,648,974	###	###	###	###
2016-Apr-11 Mon	0.645	###	###	###			###	###	0.0
2016-Apr-08 Fri	###	0.625	0.59	###	2,787,653	###	89.3	89.3	0.0
2016-Apr-07 Thu	###	###	###	###	3,817,843	0	78.3	78.3	0.0
2016-Apr-06 Wed	0.59	###	0.572	0.59			65.7	65.7	0.0
2016-Apr-05 Tue	###	###	0.575	0.58			###	###	###
2016-Apr-04 Mon	###	###	###	###			###	###	0.0
2016-Apr-01 Fri	0.645	0.647	###	###			21.5	21.5	0.0
2016-Mar-31 Thu	0.645	###	###	0.655			81.5	81.5	###
2016-Mar-30 Wed	###	0.645	0.625	###			###	###	0.0
2016-Mar-29 Tue	###	###	0.625	###	7,491,973	2,341,241	###	###	0.0
2016-Mar-24 Thu	0.655	0.655	###	0.625	10,454,820	3,423,953	7.0	7.0	0.0
2016-Mar-23 Wed	0.7	0.7	###	0.675	3,725,986	###	12.3	12.3	0.0
2016-Mar-22 Tue	###	###	0.685	0.7	4,237,386	###	26.9	26.9	###
2016-Mar-21 Mon	0.72	0.72	###	###	9,904,421	###	###	###	0.0
2016-Mar-18 Fri	0.725	###	0.71	###			###	###	0.0
2016-Mar-17 Thu	0.7	0.72	###	0.71			###	###	###
2016-Mar-16 Wed	###	0.71	###	###	15,459,377	5,488,078	###	###	0.0
2016-Mar-15 Tue	0.745	0.75	0.7	0.7	10,821,720	7,845,747	###	###	###
2016-Mar-14 Mon	0.73	0.76	0.727	0.76			###	###	0.1
2016-Mar-11 Fri	0.71	###	###	###			73.3	73.3	0.0
2016-Mar-10 Thu	###	0.745	0.7	###	9,550,573	6,900,288	11.2	11.2	0.0
2016-Mar-09 Wed	0.725	###	###	0.725	8,713,249	0	###	###	###
2016-Mar-08 Tue	0.79	0.8	0.745	0.775	15,815,855	12,217,747	###	###	0.1
2016-Mar-07 Mon	###	0.78	###	0.78			###	###	0.1
2016-Mar-04 Fri	###	0.71	0.675	0.71	17,316,859	11,991,924	###	###	###
2016-Mar-03 Thu	###	###	###	###			###	###	0.0
2016-Mar-02 Wed	###	###	###	###			94.9	94.9	0.0
2016-Mar-01 Tue	0.525	0.58	0.52	0.575			97.0	97.0	###
2016-Feb-29 Mon	0.52	0.53	###	0.53			82.3	82.3	0.0
2016-Feb-26 Fri	0.53	0.53	0.5	0.52	5,360,350	2,760,580	19.9	19.9	0.0
2016-Feb-25 Thu	###	0.525	###	0.52	3,918,441	###	81.2	81.2	0.0
2016-Feb-24 Wed	0.51	0.51	0.485	###			###	###	0.0
2016-Feb-23 Tue	0.53	0.54	###	0.52	5,613,875	1,515,746	###	###	0.0
2016-Feb-22 Mon	0.5	###	###	###	4,968,487	0	###	###	0.0
2016-Feb-19 Fri	0.555	0.56	0.5	0.5	8,331,644	4,415,771	2.9	2.9	0.0
2016-Feb-18 Thu	0.525	0.56	0.52	0.555			93.0	93.0	###
2016-Feb-17 Wed	0.49	###	0.49	###	9,051,081	###	###	###	0.0
2016-Feb-16 Tue	0.485	0.52	0.48	0.52			95.2	95.2	0.0
2016-Feb-15 Mon	###	0.48	0.45	0.48			###	###	0.0
2016-Feb-12 Fri	0.42	0.445	###	0.445			93.2	93.2	###
2016-Feb-11 Thu	0.42	0.44	###	0.44	5,610,087	###	###	###	###
2016-Feb-10 Wed	0.43	###	0.4	0.42	9,568,221	1,913,644	26.1	26.1	###
2016-Feb-09 Tue	0.44	0.445	0.43	0.44			###	###	###
2016-Feb-08 Mon	0.43	0.46	0.425	0.46			###	###	0.0
2016-Feb-05 Fri	0.4	0.445	###	0.445			97.4	97.4	###
2016-Feb-04 Thu	###	0.41	0.382	###	13,751,529	###	89.8	89.8	0.0
2016-Feb-03 Wed	0.375	###	###	0.375	10,255,550	0	76.4	76.4	###
2016-Feb-02 Tue	###	0.385	###	0.385			###	###	0.0
2016-Feb-01 Mon	###	###	###	###			8.8	8.8	0.0
2016-Jan-29 Fri	0.385	###	###	0.375	11,734,389	0	16.4	16.4	###
2016-Jan-28 Thu	###	0.4	###	###	15,603,725	3,120,745	###	###	0.0
2016-Jan-27 Wed	###	###	0.385	0.385			###	###	0.0
2016-Jan-25 Mon	###	0.41	0.385	0.41	14,615,046	5,809,480	79.4	79.4	###
2016-Jan-22 Fri	###	###	###	###			66.3	66.3	0.0
2016-Jan-21 Thu	0.355	###	###	###	6,351,545	0	23.8	23.8	0.0
2016-Jan-20 Wed	0.4	###	0.355	0.355	11,011,447	###	###	###	0.0
2016-Jan-19 Tue	###	###	###	0.4			###	###	0.0
2016-Jan-18 Mon	###	###	0.385	0.4	10,310,682	###	###	###	0.0
2016-Jan-15 Fri	0.44	0.44	###	0.41			3.9	3.9	###
2016-Jan-14 Thu	0.41	0.422	###	###	8,266,685	1,744,270	###	###	0.0
2016-Jan-13 Wed	0.385	0.44	0.385	###			###	###	0.0
2016-Jan-12 Tue	0.425	0.427	###	0.385	12,552,250	###	###	###	0.0
2016-Jan-11 Mon	0.45	0.455	###	0.43	4,887,720	1,111,956	7.4	7.4	###
2016-Jan-08 Fri	0.455	###	0.447	0.46	5,624,123	###	76.9	76.9	0.0
2016-Jan-07 Thu	0.48	0.49	0.455	0.47	5,686,353	###	###	###	###
2016-Jan-06 Wed	0.51	###	0.485	###	3,443,645	835,083	###	###	0.0
2016-Jan-05 Tue	###	0.52	0.5	0.5			###	###	0.0
2016-Jan-04 Mon	0.5	0.525	###	0.52			###	###	0.0
2015-Dec-31 Thu	0.49	###	0.485	0.49	1,671,840	405,421	73.4	73.4	###
2015-Dec-30 Wed	0.5	0.51	0.485	###	2,845,872	1,415,821	79.2	79.2	0.0
2015-Dec-29 Tue	0.51	###	0.475	0.48			###	###	0.0
2015-Dec-24 Thu	0.5	0.53	0.5	0.53			###	###	0.0
2015-Dec-23 Wed	0.46	0.49	0.455	0.485			94.2	94.2	0.0
2015-Dec-22 Tue	###	###	0.45	0.455	2,688,129	604,829	###	###	0.0
2015-Dec-21 Mon	###	###	###	###			###	###	0.0
2015-Dec-18 Fri	0.43	0.45	0.43	0.445	8,031,725	3,533,959	###	###	###
2015-Dec-17 Thu	0.47	0.47	###	###	9,348,749	2,196,956	4.5	4.5	0.0
2015-Dec-16 Wed	0.46	0.46	0.44	0.455	5,514,729	2,481,628	20.5	20.5	0.0
2015-Dec-15 Tue	0.455	###	###	###	6,051,674	0	###	###	0.0
2015-Dec-14 Mon	0.41	0.485	0.41	0.445			97.4	97.4	###
2015-Dec-11 Fri	###	0.44	0.42	0.425			###	###	###
2015-Dec-10 Thu	###	0.442	0.422	0.43	5,125,955	###	###	###	###
2015-Dec-09 Wed	0.44	0.45	0.425	###	8,849,381	###	###	###	0.0
2015-Dec-08 Tue	0.45	0.45	0.43	0.44			###	###	###
2015-Dec-07 Mon	0.5	###	0.455	###			###	###	0.0
2015-Dec-04 Fri	0.52	0.52	0.5	###			###	###	0.0
2015-Dec-03 Thu	###	0.54	0.5	###			###	###	0.0
2015-Dec-02 Wed	0.52	0.53	0.52	0.525			82.3	82.3	0.0
2015-Dec-01 Tue	0.52	###	###	0.525			71.3	71.3	0.0
2015-Nov-30 Mon	0.525	0.53	###	###			###	###	0.0
2015-Nov-27 Fri	0.525	0.545	0.525	###	2,148,242	###	89.1	89.1	0.0
2015-Nov-26 Thu	0.54	0.555	0.525	0.525	3,198,872	###	15.5	15.5	0.0
2015-Nov-25 Wed	0.545	###	0.527	0.54	6,730,681	###	31.8	31.8	0.0
2015-Nov-24 Tue	0.555	0.555	###	0.54	4,180,750	1,160,158	15.0	15.0	0.0
2015-Nov-23 Mon	0.555	###	0.545	0.545			###	###	0.0
2015-Nov-20 Fri	0.58	0.585	###	0.56			###	###	###
2015-Nov-19 Thu	0.59	0.59	0.58	0.585	4,883,082	###	###	###	###
2015-Nov-18 Wed	0.59	###	0.575	0.58	4,436,386	###	19.1	19.1	###
2015-Nov-17 Tue	###	###	0.582	###	7,242,951	###	72.0	72.0	0.0
2015-Nov-16 Mon	0.575	###	###	0.58			76.8	76.8	###
2015-Nov-13 Fri	###	0.625	0.59	0.59	8,351,922	###	6.6	6.6	0.0
2015-Nov-12 Thu	0.655	0.655	###	###			14.8	14.8	0.0
2015-Nov-11 Wed	###	0.675	###	###	5,888,220	1,987,274	###	###	0.0
2015-Nov-10 Tue	0.645	0.682	###	###			91.4	91.4	0.0
2015-Nov-09 Mon	###	###	###	###	5,183,021	0	###	###	0.0
2015-Nov-06 Fri	0.645	###	0.625	0.645	4,083,140	1,275,981	67.0	67.0	###
2015-Nov-05 Thu	###	###	###	###	4,306,225	0	###	###	0.0
2015-Nov-04 Wed	0.645	###	###	###	8,116,571	0	27.9	27.9	0.0
2015-Nov-03 Tue	###	###	0.625	###	3,500,273	###	###	###	0.0
2015-Nov-02 Mon	###	0.645	0.622	0.625			###	###	0.0
2015-Oct-30 Fri	0.655	0.655	###	###	5,171,482	###	16.1	16.1	0.0
2015-Oct-29 Thu	###	0.685	0.645	0.645	13,530,948	8,998,080	11.5	11.5	###
2015-Oct-28 Wed	###	###	###	0.655			91.5	91.5	###
2015-Oct-27 Tue	###	###	0.625	###			###	###	0.0
2015-Oct-26 Mon	###	0.7	0.675	0.685			31.2	31.2	0.0
2015-Oct-23 Fri	0.685	###	###	0.685			65.6	65.6	0.0
2015-Oct-22 Thu	###	0.685	###	###	14,237,827	4,876,455	93.0	93.0	0.0
2015-Oct-21 Wed	###	0.645	###	###			79.7	79.7	0.0
2015-Oct-20 Tue	###	###	###	###	7,669,572	0	17.4	17.4	0.0
2015-Oct-19 Mon	###	###	###	###			###	###	0.0
2015-Oct-16 Fri	0.645	###	###	###			76.3	76.3	0.0
2015-Oct-15 Thu	###	0.645	###	###			90.5	90.5	0.0
2015-Oct-14 Wed	###	###	0.575	###			23.6	23.6	0.0
2015-Oct-13 Tue	0.58	###	0.57	###			93.8	93.8	0.0
2015-Oct-12 Mon	###	###	0.59	###	10,509,188	###	18.0	18.0	0.0
2015-Oct-09 Fri	0.545	###	0.54	###	26,564,821	###	###	###	0.0
2015-Oct-08 Thu	###	###	###	0.53	9,697,550	0	###	###	0.0
2015-Oct-07 Wed	###	###	0.5	0.525			###	###	0.0
2015-Oct-06 Tue	0.49	###	0.475	0.485			###	###	0.0
2015-Oct-05 Mon	0.47	0.485	###	0.48			###	###	0.0
2015-Oct-02 Fri	0.47	0.48	0.455	0.46	7,061,128	3,301,077	###	###	0.0
2015-Oct-01 Thu	###	0.48	###	0.47	11,599,729	###	73.9	73.9	###
2015-Sep-30 Wed	0.475	0.49	0.455	0.455	14,840,252	###	7.8	7.8	0.0
2015-Sep-29 Tue	0.51	###	0.47	0.47			###	###	###
2015-Sep-28 Mon	0.525	0.525	0.51	###			###	###	0.0
2015-Sep-25 Fri	0.53	0.54	###	0.525	4,271,348	###	###	###	0.0
2015-Sep-24 Thu	###	###	###	0.53			###	###	0.0
2015-Sep-23 Wed	0.53	0.53	###	0.52			###	###	0.0
2015-Sep-22 Tue	0.53	0.54	0.52	###	6,471,153	###	###	###	0.0
2015-Sep-21 Mon	###	###	###	0.525			###	###	0.0
2015-Sep-18 Fri	0.57	0.57	0.54	0.54			###	###	0.0
2015-Sep-17 Thu	###	0.575	0.557	0.57	8,468,642	4,793,251	80.0	80.0	###
2015-Sep-16 Wed	0.53	0.54	0.5	0.54	9,708,082	###	###	###	0.0
2015-Sep-15 Tue	0.54	0.55	###	0.52	14,738,052	###	9.8	9.8	0.0
2015-Sep-14 Mon	0.58	0.582	0.53	###			3.3	3.3	0.0
2015-Sep-11 Fri	###	###	###	0.58	11,422,086	0	###	###	###
2015-Sep-10 Thu	0.59	0.627	0.575	###	22,387,329	13,454,784	###	###	0.0
2015-Sep-09 Wed	###	###	###	###	9,188,544	0	###	###	0.0
2015-Sep-08 Tue	0.57	###	###	###	13,921,781	0	###	###	0.0
2015-Sep-07 Mon	###	###	0.57	0.58			10.9	10.9	###
2015-Sep-04 Fri	###	0.625	###	###	8,026,046	###	77.0	77.0	0.0
2015-Sep-03 Thu	###	###	###	###			###	###	0.0
2015-Sep-02 Wed	###	###	###	0.625	8,936,181	0	###	###	0.0
2015-Sep-01 Tue	###	0.7	###	###	12,391,977	###	4.7	4.7	0.0
2015-Aug-31 Mon	0.72	0.725	###	###			###	###	0.0
2015-Aug-28 Fri	0.725	###	###	0.7	10,077,447	0	10.8	10.8	###
2015-Aug-27 Thu	###	0.685	0.655	###	6,796,820	###	###	###	0.0
2015-Aug-26 Wed	0.685	###	###	###			###	###	0.0
2015-Aug-25 Tue	###	0.71	###	###			83.3	83.3	0.0
2015-Aug-24 Mon	0.7	0.72	0.677	###			###	###	0.0
2015-Aug-21 Fri	###	0.75	0.685	0.72	9,158,988	6,571,573	###	###	###
2015-Aug-20 Thu	0.76	###	0.72	0.72			###	###	###
2015-Aug-19 Wed	0.755	###	0.755	0.78			90.8	90.8	0.1
2015-Aug-18 Tue	0.81	###	0.755	0.76			6.0	6.0	0.1
2015-Aug-17 Mon	0.82	###	###	###			20.4	20.4	0.0
2015-Aug-14 Fri	0.83	0.84	###	0.825			27.4	27.4	0.1
2015-Aug-13 Thu	0.875	0.89	0.825	0.83			###	###	###
2015-Aug-12 Wed	0.885	###	###	0.87			27.7	27.7	0.1
2015-Aug-11 Tue	###	###	0.88	###			23.6	23.6	0.0
2015-Aug-10 Mon	###	###	0.89	###	1,996,222	###	###	###	0.0
2015-Aug-07 Fri	###	0.927	###	###			26.6	26.6	0.0
2015-Aug-06 Thu	###	0.945	###	###	3,147,243	1,487,072	18.7	18.7	0.0
2015-Aug-05 Wed	0.925	0.975	0.925	###			###	###	0.0
2015-Aug-04 Tue	###	0.955	###	###	10,495,750	5,011,720	92.0	92.0	0.0
2015-Aug-03 Mon	0.955	0.957	###	###			###	###	0.0
2015-Jul-31 Fri	0.955	0.975	0.952	0.975			85.6	85.6	###
2015-Jul-30 Thu	###	###	###	###			###	###	0.0
2015-Jul-29 Wed	###	0.925	###	###			70.1	70.1	0.0
2015-Jul-28 Tue	###	0.925	0.89	###	3,214,088	2,916,784	###	###	0.0
2015-Jul-27 Mon	###	###	###	###	1,643,553	0	83.0	83.0	0.0
2015-Jul-24 Fri	###	###	0.89	###	4,748,721	2,113,180	86.6	86.6	0.0
2015-Jul-23 Thu	0.925	###	###	###	2,577,154	0	###	###	0.0
2015-Jul-22 Wed	###	###	###	0.925			###	###	###
2015-Jul-21 Tue	###	###	###	0.945	2,866,358	0	81.7	81.7	0.1
2015-Jul-20 Mon	###	0.955	###	###	2,252,123	1,075,388	###	###	0.0
2015-Jul-17 Fri	###	###	###	###	2,232,387	0	###	###	0.0
2015-Jul-16 Thu	0.975	0.975	###	###	3,271,947	1,595,074	###	###	0.0
2015-Jul-15 Wed	0.945	0.975	0.945	###			85.0	85.0	0.0
2015-Jul-14 Tue	###	###	###	###			65.5	65.5	0.0
2015-Jul-13 Mon	###	###	###	###	2,368,973	0	###	###	0.0
2015-Jul-10 Fri	###	###	0.945	0.955			18.1	18.1	0.1
2015-Jul-09 Thu	0.945	###	0.925	###	7,746,079	###	85.3	85.3	0.0
2015-Jul-08 Wed	###	0.975	0.945	0.945	3,675,779	3,528,747	22.5	22.5	0.1
2015-Jul-07 Tue	###	###	###	###	8,651,227	0	###	###	0.0
2015-Jul-06 Mon	###	###	0.955	###			###	###	0.0
2015-Jul-03 Fri	###	1.025	###	###	5,908,874	###	###	###	0.0
2015-Jul-02 Thu	1.025	###	###	1.025	4,133,750	0	###	###	###
2015-Jul-01 Wed	###	1.055	1.022	###	3,676,249	3,817,784	15.0	15.0	0.0
2015-Jun-30 Tue	###	1.052	###	###			60.7	60.7	0.0
2015-Jun-29 Mon	###	###	###	1.055	3,930,573	0	85.6	85.6	0.1
2015-Jun-26 Fri	1.055	###	###	1.045			27.4	27.4	0.1
2015-Jun-25 Thu	###	###	1.057	###			###	###	0.0
2015-Jun-24 Wed	1.055	###	###	###			###	###	0.0
2015-Jun-23 Tue	###	###	###	1.055			###	###	0.1
2015-Jun-22 Mon	###	1.055	###	###	2,141,883	1,129,843	73.3	73.3	0.0
2015-Jun-19 Fri	1.055	###	1.045	###			###	###	0.0
2015-Jun-18 Thu	###	###	###	###	5,279,652	0	79.6	79.6	0.0
2015-Jun-17 Wed	###	###	1.025	###	3,874,023	###	80.4	80.4	0.0
2015-Jun-16 Tue	1.025	###	###	###			80.1	80.1	0.0
2015-Jun-15 Mon	###	###	1.025	###			19.4	19.4	0.0
2015-Jun-12 Fri	###	1.085	###	###	4,541,246	2,463,625	###	###	0.0
2015-Jun-11 Thu	###	###	1.075	1.085	2,873,385	1,544,444	###	###	0.1
2015-Jun-10 Wed	###	###	###	###	4,131,840	0	29.7	29.7	0.0
2015-Jun-09 Tue	1.055	1.075	###	1.055			75.9	75.9	0.1
2015-Jun-05 Fri	1.045	1.075	###	###			88.2	88.2	0.0
2015-Jun-04 Thu	1.045	1.055	1.025	1.055	5,196,124	###	###	###	0.1
2015-Jun-03 Wed	###	1.075	###	1.045			###	###	0.1
2015-Jun-02 Tue	###	###	###	###	4,657,449	0	16.6	16.6	0.0
2015-Jun-01 Mon	###	###	###	1.075	6,024,685	0	12.4	12.4	###
2015-May-29 Fri	###	###	###	###	8,603,128	0	###	###	0.0
2015-May-28 Thu	1.125	###	###	###	3,616,921	0	###	###	0.0
2015-May-27 Wed	1.125	###	###	###			###	###	0.0
2015-May-26 Tue	###	###	###	###	3,977,620	0	87.4	87.4	0.0
2015-May-25 Mon	###	###	###	###			###	###	0.0
2015-May-22 Fri	1.085	###	###	###			75.2	75.2	0.0
2015-May-21 Thu	###	###	1.055	###	6,338,470	3,343,542	###	###	0.0
2015-May-20 Wed	###	1.085	###	###			20.4	20.4	0.0
2015-May-19 Tue	1.125	###	###	###			16.0	16.0	0.0
2015-May-18 Mon	###	1.145	###	###			78.6	78.6	0.0
2015-May-15 Fri	###	###	1.125	###	4,546,222	2,557,249	###	###	0.0
2015-May-14 Thu	###	1.155	###	1.155	3,174,588	1,833,324	81.1	81.1	0.1
2015-May-13 Wed	1.145	###	###	1.145			###	###	###
2015-May-12 Tue	###	1.145	###	###	6,002,659	3,436,522	90.6	90.6	0.0
2015-May-11 Mon	1.125	###	###	###			12.0	12.0	0.0
2015-May-08 Fri	###	###	###	###	7,575,873	0	###	###	0.0
2015-May-07 Thu	1.125	###	###	###	3,392,455	0	30.3	30.3	0.0
2015-May-06 Wed	1.155	###	1.125	###			###	###	0.0
2015-May-05 Tue	###	###	###	###			30.5	30.5	0.0
2015-May-04 Mon	###	###	###	###			83.1	83.1	0.0
2015-May-01 Fri	###	###	###	###			81.9	81.9	0.0
2015-Apr-30 Thu	###	###	###	###			###	###	0.0
2015-Apr-29 Wed	###	###	###	###			83.3	83.3	0.0
2015-Apr-28 Tue	###	###	###	1.155	5,924,187	0	31.9	31.9	0.1
2015-Apr-27 Mon	1.175	1.21	1.175	###	3,878,642	4,625,280	###	###	0.0
2015-Apr-24 Fri	1.2	1.22	###	1.175	11,434,680	6,975,154	###	###	###
2015-Apr-23 Thu	###	1.185	###	###	6,784,783	4,019,983	###	###	0.0
2015-Apr-22 Wed	1.125	###	1.122	###	9,739,223	###	79.2	79.2	0.0
2015-Apr-21 Tue	###	1.152	1.125	1.125			###	###	###
2015-Apr-20 Mon	###	###	###	###	4,603,227	0	18.1	18.1	0.0
2015-Apr-17 Fri	###	###	###	###			###	###	0.0
2015-Apr-16 Thu	1.145	###	###	###	15,970,082	0	###	###	0.0
2015-Apr-15 Wed	###	1.145	###	###			28.1	28.1	0.0
2015-Apr-14 Tue	###	###	1.085	###	5,409,877	2,934,858	70.1	70.1	0.0
2015-Apr-13 Mon	1.125	###	###	###	8,662,024	0	12.6	12.6	0.0
2015-Apr-10 Fri	###	1.145	###	1.125			###	###	###
2015-Apr-09 Thu	###	###	###	###	16,116,946	0	77.9	77.9	0.0
2015-Apr-08 Wed	###	###	1.085	1.145			###	###	###
2015-Apr-07 Tue	1.055	###	1.045	###			###	###	0.0
2015-Apr-02 Thu	###	###	1.025	###	3,043,522	###	###	###	0.0
2015-Apr-01 Wed	1	###	###	###			87.0	87.0	0.0
2015-Mar-31 Tue	###	1.025	###	###	8,359,477	###	72.2	72.2	0.0
2015-Mar-30 Mon	###	###	###	###			###	###	0.0
2015-Mar-27 Fri	###	###	###	###			16.5	16.5	0.0
2015-Mar-26 Thu	###	###	1.025	###	9,343,254	###	###	###	0.0
2015-Mar-25 Wed	###	###	###	###			###	###	0.0
2015-Mar-24 Tue	###	###	###	###	5,193,126	0	67.1	67.1	0.0
2015-Mar-23 Mon	###	###	###	###	7,631,654	0	###	###	0.0
2015-Mar-20 Fri	###	###	###	###			###	###	0.0
2015-Mar-19 Thu	1	###	###	1			68.3	68.3	###
2015-Mar-18 Wed	###	###	###	0.975			###	###	###
2015-Mar-17 Tue	###	###	###	###	3,111,927	0	###	###	0.0
2015-Mar-16 Mon	###	1	###	###	9,175,423	###	82.2	82.2	0.0
2015-Mar-13 Fri	###	###	###	###	8,547,429	0	###	###	0.0
2015-Mar-12 Thu	###	###	0.985	###			64.4	64.4	0.0
2015-Mar-11 Wed	###	###	###	###	14,089,670	0	89.7	89.7	0.0
2015-Mar-10 Tue	1	###	0.985	###	3,719,179	###	25.3	25.3	0.0
2015-Mar-09 Mon	###	###	###	1			###	###	###
2015-Mar-06 Fri	1.055	1.055	###	1.025	5,790,956	3,054,729	###	###	###
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	###	1.055	###	###	5,542,777	###	###	###	0.0
2015-Mar-03 Tue	1.075	1.077	###	1.045			###	###	0.1
2015-Mar-02 Mon	1.055	###	1.055	###	5,925,141	###	82.5	82.5	0.0
2015-Feb-27 Fri	###	###	###	###			64.3	64.3	0.0
2015-Feb-26 Thu	###	###	###	1.075			###	###	###
2015-Feb-25 Wed	###	###	###	###	6,664,743	0	###	###	0.0
2015-Feb-24 Tue	###	###	###	###			72.1	72.1	0.0
2015-Feb-23 Mon	1.125	###	###	###			###	###	0.0
2015-Feb-20 Fri	1.145	1.145	1.125	###	5,135,654	###	###	###	0.0
2015-Feb-19 Thu	###	1.157	###	1.155			74.9	74.9	0.1
2015-Feb-18 Wed	###	###	###	###	7,222,789	0	###	###	0.0
2015-Feb-17 Tue	###	###	###	###	3,166,351	0	###	###	0.0
2015-Feb-16 Mon	###	1.145	1.125	###	4,435,572	5,034,374	68.8	68.8	0.0
2015-Feb-13 Fri	###	###	###	###			62.2	62.2	0.0
2015-Feb-12 Thu	1.085	###	###	###			33.8	33.8	0.0
2015-Feb-11 Wed	###	###	###	###	7,082,821	0	###	###	0.0
2015-Feb-10 Tue	###	1.175	###	###			###	###	0.0
2015-Feb-09 Mon	1.155	1.155	###	###	6,410,829	3,702,253	###	###	0.0
2015-Feb-06 Fri	1.185	###	###	###			17.9	17.9	0.0
2015-Feb-05 Thu	###	1.155	###	###			###	###	0.0
2015-Feb-04 Wed	1.21	1.25	1.155	1.175	32,608,059	###	12.1	12.1	###
2015-Feb-03 Tue	###	###	###	###			###	###	0.0
2015-Feb-02 Mon	1	###	###	###			78.0	78.0	0.0
2015-Jan-30 Fri	###	###	###	###			71.0	71.0	0.0
2015-Jan-29 Thu	###	###	0.882	###			13.7	13.7	0.0
2015-Jan-28 Wed	###	0.975	###	###			19.3	19.3	0.0
2015-Jan-27 Tue	###	0.985	0.922	###			15.7	15.7	0.0
2015-Jan-23 Fri	###	###	###	0.955			26.4	26.4	0.1
2015-Jan-22 Thu	0.945	###	###	###			23.0	23.0	0.0
2015-Jan-21 Wed	###	###	0.88	###			66.8	66.8	0.0
2015-Jan-20 Tue	###	###	0.88	0.89	8,806,881	3,875,027	###	###	###
2015-Jan-19 Mon	###	###	###	0.945	9,576,458	0	4.6	4.6	0.1
2015-Jan-16 Fri	0.985	###	0.957	###			18.1	18.1	0.0
2015-Jan-15 Thu	1.025	1.045	###	1	11,349,458	###	10.9	10.9	###
2015-Jan-14 Wed	###	###	###	###	8,879,027	0	###	###	0.0
2015-Jan-13 Tue	###	###	0.955	1	10,448,787	###	###	###	###
2015-Jan-12 Mon	1.025	###	1	###	12,618,340	6,309,170	###	###	0.0
2015-Jan-09 Fri	###	1.055	###	1.055	6,111,223	3,223,670	90.8	90.8	0.1
2015-Jan-08 Thu	###	###	###	1			83.0	83.0	###
2015-Jan-07 Wed	###	###	###	0.975			###	###	###
2015-Jan-06 Tue	###	###	###	1.045			17.0	17.0	0.1
2015-Jan-05 Mon	1.045	###	1.045	###	7,083,170	3,700,956	93.0	93.0	0.0
2015-Jan-02 Fri	###	1.055	###	###	2,607,487	1,375,449	###	###	0.0
2014-Dec-31 Wed	###	###	###	1.045			79.2	79.2	0.1
2014-Dec-30 Tue	###	1.052	###	###	3,597,955	1,892,524	###	###	0.0
2014-Dec-29 Mon	1.025	###	###	1.055			85.6	85.6	0.1
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	1.075	###	1.025	###	7,513,775	###	16.7	16.7	0.0
2014-Dec-22 Mon	###	###	###	###	8,373,727	0	89.2	89.2	0.0
2014-Dec-19 Fri	###	###	0.945	###			###	###	0.0
2014-Dec-18 Thu	###	0.985	###	###			17.1	17.1	0.0
2014-Dec-17 Wed	###	0.945	0.89	0.925			###	###	###
2014-Dec-16 Tue	0.89	###	0.88	###			87.6	87.6	0.0
2014-Dec-15 Mon	0.87	###	0.86	0.89			88.7	88.7	###
2014-Dec-12 Fri	0.885	###	0.87	0.875	5,446,989	2,369,440	###	###	0.1
2014-Dec-11 Thu	0.87	###	0.855	0.885			84.7	84.7	###
2014-Dec-10 Wed	###	###	0.885	###	6,614,073	2,926,727	29.3	29.3	0.0
2014-Dec-09 Tue	###	###	0.885	###	12,796,778	5,662,574	34.4	34.4	0.0
2014-Dec-08 Mon	###	###	###	###	4,511,773	0	###	###	0.0
2014-Dec-05 Fri	###	###	###	0.925			###	###	###
2014-Dec-04 Thu	###	###	###	###	13,586,951	0	###	###	0.0
2014-Dec-03 Wed	0.975	###	0.947	###	14,019,873	###	20.1	20.1	0.0
2014-Dec-02 Tue	1	1.042	0.985	###	13,966,684	###	26.8	26.8	0.0
2014-Dec-01 Mon	###	###	0.945	0.975	12,468,751	5,891,484	###	###	###
2014-Nov-28 Fri	###	1.045	0.985	1.025	16,567,688	###	###	###	###
2014-Nov-27 Thu	1.075	1.082	###	###	8,686,845	4,699,583	###	###	0.0
2014-Nov-26 Wed	###	###	###	1.085	10,782,127	0	###	###	0.1
2014-Nov-25 Tue	###	###	1.025	###	13,304,954	6,818,788	8.2	8.2	0.0
2014-Nov-24 Mon	###	###	###	###	8,047,249	0	###	###	0.0
2014-Nov-21 Fri	###	###	###	###			96.1	96.1	0.0
2014-Nov-20 Thu	###	1.027	###	###	12,157,281	###	###	###	0.0
2014-Nov-19 Wed	###	###	###	###	6,043,154	0	15.1	15.1	0.0
2014-Nov-18 Tue	1.075	###	###	###			15.6	15.6	0.0
2014-Nov-17 Mon	1.075	###	###	###	4,781,872	0	###	###	0.0
2014-Nov-14 Fri	1.085	###	###	###			17.4	17.4	0.0
2014-Nov-13 Thu	###	1.125	1.085	###			25.0	25.0	0.0
2014-Nov-12 Wed	###	1.145	###	###			16.1	16.1	0.0
2014-Nov-11 Tue	###	1.175	###	###	6,068,884	###	17.9	17.9	0.0
2014-Nov-10 Mon	###	###	###	###	5,636,481	0	82.5	82.5	0.0
2014-Nov-07 Fri	###	###	###	###	9,306,740	0	27.6	27.6	0.0
2014-Nov-06 Thu	###	1.155	###	###			79.9	79.9	0.0
2014-Nov-05 Wed	###	###	###	###			###	###	0.0
2014-Nov-04 Tue	1.155	###	###	###	5,404,326	0	###	###	0.0
2014-Nov-03 Mon	1.175	###	###	###			###	###	0.0
2014-Oct-31 Fri	1.185	###	1.142	###	9,585,049	###	###	###	0.0
2014-Oct-30 Thu	###	1.23	###	1.185	8,202,283	###	###	###	0.1
2014-Oct-29 Wed	1.245	1.27	1.21	###	10,100,053	###	13.4	13.4	0.0
2014-Oct-28 Tue	1.325	###	###	###	27,865,942	0	4.6	4.6	0.0
2014-Oct-27 Mon	###	###	###	1.325	13,311,620	0	87.4	87.4	0.1
2014-Oct-24 Fri	###	###	1.287	###	10,596,070	6,818,571	73.2	73.2	0.0
2014-Oct-23 Thu	###	###	1.275	1.28	4,682,970	###	22.5	22.5	###
2014-Oct-22 Wed	###	###	###	###			###	###	0.0
2014-Oct-21 Tue	1.275	###	1.27	1.28	5,494,552	3,489,040	###	###	###
2014-Oct-20 Mon	###	###	1.275	1.275			###	###	###
2014-Oct-17 Fri	1.285	###	1.28	1.29			76.5	76.5	0.1
2014-Oct-16 Thu	1.245	1.27	1.222	1.255			###	###	###
2014-Oct-15 Wed	1.29	###	1.24	1.255			13.7	13.7	###
2014-Oct-14 Tue	###	1.325	1.28	###			###	###	0.0
2014-Oct-13 Mon	1.275	1.325	1.275	###			###	###	0.0
2014-Oct-10 Fri	1.355	1.357	1.285	1.29			###	###	0.1
2014-Oct-09 Thu	1.4	1.41	1.385	###	7,020,774	###	22.6	22.6	0.0
2014-Oct-08 Wed	1.385	###	1.375	1.4			###	###	###
2014-Oct-07 Tue	1.41	1.442	1.375	1.43	15,032,585	###	85.7	85.7	0.1
2014-Oct-06 Mon	###	1.41	###	###			91.1	91.1	0.0
2014-Oct-03 Fri	###	1.385	###	###			###	###	0.0
2014-Oct-02 Thu	1.41	1.42	###	###	5,832,780	4,141,273	###	###	0.0
2014-Oct-01 Wed	1.41	1.43	###	1.43	5,127,124	###	79.0	79.0	0.1
2014-Sep-30 Tue	1.4	1.425	###	1.41			###	###	###
2014-Sep-29 Mon	1.4	###	1.382	1.4			###	###	###
2014-Sep-26 Fri	1.425	1.43	###	###			###	###	0.0
2014-Sep-25 Thu	1.48	1.48	1.447	1.455			###	###	###
2014-Sep-24 Wed	1.455	1.475	1.44	1.475	6,907,870	10,068,220	86.5	86.5	0.1
2014-Sep-23 Tue	1.475	1.49	###	1.475	4,925,428	3,669,443	67.8	67.8	0.1
2014-Sep-22 Mon	###	###	1.47	1.485			###	###	###
2014-Sep-19 Fri	1.5	1.52	1.5	###	3,031,125	###	77.3	77.3	0.0
2014-Sep-18 Thu	1.475	1.51	1.475	###			86.1	86.1	0.0
2014-Sep-17 Wed	###	###	1.477	1.49	3,706,243	###	30.3	30.3	###
2014-Sep-16 Tue	1.48	1.52	1.48	###			###	###	0.0
2014-Sep-15 Mon	###	1.51	1.475	1.475			###	###	0.1
2014-Sep-12 Fri	1.51	1.53	###	1.52	5,473,689	4,187,372	77.7	77.7	0.1
2014-Sep-11 Thu	1.56	###	1.52	1.525	4,912,074	3,733,176	16.1	16.1	0.1
2014-Sep-10 Wed	1.555	###	1.54	###	5,439,925	4,188,742	###	###	0.0
2014-Sep-09 Tue	1.56	1.585	1.56	1.575			###	###	0.1
2014-Sep-08 Mon	###	###	1.55	1.555			###	###	###
2014-Sep-05 Fri	###	###	###	###			18.6	18.6	0.0
2014-Sep-04 Thu	###	###	###	###	4,873,857	0	###	###	0.0
2014-Sep-03 Wed	1.625	###	1.625	###	5,637,423	###	80.5	80.5	0.0
2014-Sep-02 Tue	###	###	1.625	1.645	2,400,820	###	76.2	76.2	0.1
2014-Sep-01 Mon	1.625	1.645	###	###	2,499,775	###	32.6	32.6	0.0