(BXB) BRAMBLES LIMITED Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 25-Jun-06 01:05:25 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

(BXB) BRAMBLES LIMITED Daily Prices...

TOC Company Info for BXB Limits

Company Details for (BXB) BRAMBLES LIMITED

Listing Code	BXB
Listing Name	BRAMBLES LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	BRAMBLES LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BXB1

Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for BXB .. Thursday 5th June 2025

BXB 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	23.77	65,007,842	98.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BXB Bottom

End of day Prices (full format),

76800 Days for (BXB) BRAMBLES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-05 Thu	23.25	###	###	###			###	###	0.0
2025-Jun-04 Wed	###	23.42	###	23.25	5,621,676	65,829,825	###	###	###
2025-Jun-03 Tue	###	23.77	23.385	23.46	4,563,070	107,585,782	###	###	1.7
2025-Jun-02 Mon	23.26	23.56	###	23.42			78.6	78.6	1.7
2025-May-30 Fri	###	###	###	###			###	###	0.0
2025-May-29 Thu	###	23.23	###	###			###	###	0.0
2025-May-28 Wed	###	###	22.7	###	3,063,485	34,770,554	###	###	0.0
2025-May-27 Tue	22.25	22.89	###	22.81	3,550,557	40,636,124	86.0	86.0	###
2025-May-26 Mon	###	###	21.925	###	2,739,689	30,033,840	75.7	75.7	0.0
2025-May-23 Fri	###	###	21.84	###			###	###	0.0
2025-May-22 Thu	###	###	21.83	###	3,731,151	###	72.5	72.5	0.0
2025-May-21 Wed	22	22	21.78	###	2,067,081	###	37.4	37.4	0.0
2025-May-20 Tue	21.81	###	###	###	2,268,086	0	74.5	74.5	0.0
2025-May-19 Mon	21.82	###	21.59	21.71			42.3	42.3	###
2025-May-16 Fri	###	###	21.73	21.82	4,407,578	###	###	###	1.6
2025-May-15 Thu	21.52	21.73	21.41	###			###	###	0.0
2025-May-14 Wed	###	21.56	###	21.5	3,126,279	33,701,287	82.1	82.1	1.5
2025-May-13 Tue	###	21.42	###	###			###	###	0.0
2025-May-12 Mon	21.29	21.47	21.22	###	2,242,479	###	70.8	70.8	0.0
2025-May-09 Fri	###	###	###	###	2,534,753	0	31.4	31.4	0.0
2025-May-08 Thu	###	###	###	###			69.0	69.0	0.0
2025-May-07 Wed	###	###	20.89	###			###	###	0.0
2025-May-06 Tue	20.88	###	20.88	###	2,846,648	###	###	###	0.0
2025-May-05 Mon	20.8	###	20.78	20.88	2,818,556	###	###	###	###
2025-May-02 Fri	20.72	20.8	20.45	20.8	2,620,627	###	58.9	58.9	1.5
2025-May-01 Thu	20.72	20.75	20.52	20.57			###	###	###
2025-Apr-30 Wed	###	20.56	20.28	20.52	6,250,779	###	74.9	74.9	1.5
2025-Apr-29 Tue	###	20.24	###	###	4,294,880	43,464,185	###	###	0.0
2025-Apr-28 Mon	###	###	19.53	19.83	7,587,983	74,096,653	27.4	27.4	###
2025-Apr-24 Thu	###	###	20.76	20.88			###	###	###
2025-Apr-23 Wed	20.72	###	###	###			###	###	0.0
2025-Apr-22 Tue	###	###	###	20.44	2,511,186	0	###	###	1.5
2025-Apr-17 Thu	20.72	20.81	20.49	###			27.1	27.1	0.0
2025-Apr-16 Wed	20.8	###	20.74	20.8			68.0	68.0	1.5
2025-Apr-15 Tue	20.83	###	###	20.8	2,343,374	0	###	###	1.5
2025-Apr-14 Mon	###	###	20.74	20.78	2,738,974	###	###	###	1.5
2025-Apr-11 Fri	20.73	###	20.49	###	4,658,653	###	63.4	63.4	0.0
2025-Apr-10 Thu	21.27	21.44	20.82	###	3,495,651	###	###	###	0.0
2025-Apr-09 Wed	###	###	###	###	4,799,948	0	###	###	0.0
2025-Apr-08 Tue	19.87	20.48	19.87	20.41	3,993,240	###	###	###	1.5
2025-Apr-07 Mon	19.21	20.21	###	19.82	5,471,355	55,288,042	85.1	85.1	1.4
2025-Apr-04 Fri	20.26	20.71	20.22	###	4,119,070	###	###	###	0.0
2025-Apr-03 Thu	20.57	20.57	###	20.42			36.1	36.1	1.5
2025-Apr-02 Wed	20.45	20.71	20.26	###	2,742,824	56,186,749	###	###	0.0
2025-Apr-01 Tue	20.21	###	###	20.26	2,509,486	0	###	###	1.4
2025-Mar-31 Mon	20.21	20.25	###	###	4,046,387	###	###	###	0.0
2025-Mar-28 Fri	###	20.49	20.255	###			###	###	0.0
2025-Mar-27 Thu	20.41	20.79	20.245	20.29			###	###	###
2025-Mar-26 Wed	20.75	20.75	###	###	2,599,852	###	28.5	28.5	0.0
2025-Mar-25 Tue	20.57	20.7	20.44	20.55			###	###	1.5
2025-Mar-24 Mon	20.22	###	20.175	###	1,943,675	19,606,821	75.9	75.9	0.0
2025-Mar-21 Fri	###	20.42	20.2	###	8,451,076	171,641,353	###	###	0.0
2025-Mar-20 Thu	20.22	###	###	###			65.8	65.8	0.0
2025-Mar-19 Wed	###	###	###	###			28.9	28.9	0.0
2025-Mar-18 Tue	###	20.43	20.2	###			###	###	0.0
2025-Mar-17 Mon	###	20.44	###	20.25			###	###	###
2025-Mar-14 Fri	###	###	###	20.28			###	###	1.4
2025-Mar-13 Thu	###	###	###	###	3,599,124	0	###	###	0.0
2025-Mar-12 Wed	###	20.28	19.78	20	5,549,048	###	36.5	36.5	1.4
2025-Mar-11 Tue	###	###	20.43	20.53			###	###	###
2025-Mar-10 Mon	20.85	###	20.75	20.86			68.9	68.9	1.5
2025-Mar-07 Fri	20.49	###	20.49	20.72			81.6	81.6	1.5
2025-Mar-06 Thu	###	###	###	20.75			###	###	1.5
2025-Mar-05 Wed	###	###	###	20.86			77.6	77.6	1.5
2025-Mar-04 Tue	20.8	###	###	###			84.0	84.0	0.0
2025-Mar-03 Mon	21	21.24	###	###	2,797,874	29,713,421	70.6	70.6	0.0
2025-Feb-28 Fri	20.87	###	###	###	7,228,177	0	74.8	74.8	0.0
2025-Feb-27 Thu	21.2	21.27	###	###	6,779,657	72,101,652	###	###	0.0
2025-Feb-26 Wed	###	###	20.24	###	4,538,454	45,929,154	###	###	0.0
2025-Feb-25 Tue	19.81	###	19.79	###	4,056,281	###	87.4	87.4	0.0
2025-Feb-24 Mon	###	###	###	###			81.8	81.8	0.0
2025-Feb-21 Fri	###	19.86	###	19.83	5,694,559	56,546,970	75.6	75.6	###
2025-Feb-20 Thu	###	###	19.55	###	4,903,489	###	###	###	0.0
2025-Feb-19 Wed	###	###	###	###	2,752,884	0	88.2	88.2	0.0
2025-Feb-18 Tue	19.48	19.53	19.21	19.29	2,638,276	###	31.9	31.9	1.4
2025-Feb-17 Mon	19.49	19.53	19.22	19.41	1,788,071	34,643,875	31.2	31.2	###
2025-Feb-14 Fri	19.51	19.58	19.27	19.28	1,926,171	37,415,871	###	###	1.4
2025-Feb-13 Thu	###	19.42	19.28	###			###	###	0.0
2025-Feb-12 Wed	###	###	###	###			###	###	0.0
2025-Feb-11 Tue	19.23	###	###	19.26	2,264,141	0	70.4	70.4	1.4
2025-Feb-10 Mon	###	###	###	###	1,559,024	0	###	###	0.0
2025-Feb-07 Fri	19.7	19.7	19.43	19.44			20.0	20.0	1.4
2025-Feb-06 Thu	19.25	###	###	###	3,244,048	0	###	###	0.0
2025-Feb-05 Wed	###	###	19.2	19.2			26.4	26.4	###
2025-Feb-04 Tue	19.57	19.74	19.26	19.26	2,644,859	51,574,750	###	###	1.4
2025-Feb-03 Mon	19.28	###	###	19.57	2,155,126	0	###	###	1.4
2025-Jan-31 Fri	19.7	19.83	19.49	19.8			70.5	70.5	1.4
2025-Jan-30 Thu	19.47	19.83	###	19.82			###	###	1.4
2025-Jan-29 Wed	###	###	19.47	19.52	2,196,224	21,380,240	###	###	1.4
2025-Jan-28 Tue	###	###	###	19.41			###	###	###
2025-Jan-24 Fri	###	19.51	###	19.44			###	###	1.4
2025-Jan-23 Thu	###	19.55	19.21	19.28	1,372,123	26,591,743	37.4	37.4	1.4
2025-Jan-22 Wed	###	###	###	###			76.3	76.3	0.0
2025-Jan-21 Tue	###	###	###	###	1,744,549	0	###	###	0.0
2025-Jan-20 Mon	19.24	19.24	###	###	1,261,148	12,132,243	###	###	0.0
2025-Jan-17 Fri	###	###	18.78	###			###	###	0.0
2025-Jan-16 Thu	###	###	18.89	18.89	1,931,154	18,239,749	30.3	30.3	###
2025-Jan-15 Wed	###	###	###	18.78	2,500,182	0	27.6	27.6	###
2025-Jan-14 Tue	19.21	19.27	18.84	###			###	###	0.0
2025-Jan-13 Mon	###	###	###	19.28	1,184,585	0	###	###	1.4
2025-Jan-10 Fri	19.46	19.55	19.25	19.42			37.8	37.8	1.4
2025-Jan-09 Thu	19.84	20	19.4	19.4	2,474,940	###	###	###	1.4
2025-Jan-08 Wed	###	###	19.78	19.83			28.7	28.7	###
2025-Jan-07 Tue	###	20	19.48	###	2,732,427	###	###	###	0.0
2025-Jan-06 Mon	19.57	19.84	19.53	19.8			###	###	1.4
2025-Jan-03 Fri	19.41	19.59	###	19.53			###	###	###
2025-Jan-02 Thu	###	19.42	###	19.42			69.0	69.0	1.4
2024-Dec-31 Tue	19.26	###	19.22	19.24	1,202,650	###	33.7	33.7	1.4
2024-Dec-30 Mon	19.48	19.48	###	19.28			###	###	1.4
2024-Dec-27 Fri	###	###	###	19.24			23.7	23.7	1.4
2024-Dec-24 Tue	19.26	###	19.125	19.22	817,723	7,819,476	28.2	28.2	1.4
2024-Dec-23 Mon	###	19.28	###	19.25	2,194,125	###	65.0	65.0	1.4
2024-Dec-20 Fri	19.46	19.51	18.845	###			19.6	19.6	0.0
2024-Dec-19 Thu	###	###	###	###			###	###	0.0
2024-Dec-18 Wed	19.24	###	###	19.24			###	###	1.4
2024-Dec-17 Tue	###	19.45	###	###	3,181,278	30,937,928	73.4	73.4	0.0
2024-Dec-16 Mon	###	19.4	###	19.23			81.7	81.7	###
2024-Dec-13 Fri	19.24	###	###	###			35.0	35.0	0.0
2024-Dec-12 Thu	19.25	###	###	19.22			###	###	1.4
2024-Dec-11 Wed	###	###	###	###			27.4	27.4	0.0
2024-Dec-10 Tue	19.52	19.52	###	19.29	3,017,050	###	###	###	1.4
2024-Dec-09 Mon	19.51	19.525	19.29	19.45			###	###	###
2024-Dec-06 Fri	19.44	19.55	###	19.49	1,566,448	15,312,029	###	###	1.4
2024-Dec-05 Thu	19.52	###	19.43	19.57	2,156,549	20,950,873	###	###	1.4
2024-Dec-04 Wed	19.41	19.52	19.2	19.43			###	###	1.4
2024-Dec-03 Tue	###	19.46	###	###	2,707,544	###	###	###	0.0
2024-Dec-02 Mon	###	###	###	###			###	###	0.0
2024-Nov-29 Fri	###	###	###	###	2,555,140	0	###	###	0.0
2024-Nov-28 Thu	19.23	19.375	###	###			###	###	0.0
2024-Nov-27 Wed	###	19.22	18.88	###	3,079,053	58,655,959	74.9	74.9	0.0
2024-Nov-26 Tue	###	###	###	###	2,796,620	0	73.7	73.7	0.0
2024-Nov-25 Mon	###	###	###	###	8,694,657	0	###	###	0.0
2024-Nov-22 Fri	19.2	###	###	###			36.0	36.0	0.0
2024-Nov-21 Thu	###	19.2	18.81	###			43.8	43.8	0.0
2024-Nov-20 Wed	19.52	19.54	###	###			###	###	0.0
2024-Nov-19 Tue	19.25	###	19.25	###			###	###	0.0
2024-Nov-18 Mon	###	###	18.87	19.25			###	###	1.4
2024-Nov-15 Fri	###	###	###	###	3,521,951	0	75.6	75.6	0.0
2024-Nov-14 Thu	19.25	19.4	###	###			34.1	34.1	0.0
2024-Nov-13 Wed	###	19.44	###	19.24	3,035,448	29,504,554	36.0	36.0	1.4
2024-Nov-12 Tue	19.52	19.52	###	###	1,938,986	###	###	###	0.0
2024-Nov-11 Mon	###	19.44	###	###			###	###	0.0
2024-Nov-08 Fri	###	19.24	###	###	2,601,124	###	67.2	67.2	0.0
2024-Nov-07 Thu	###	###	18.73	###	2,856,950	###	43.5	43.5	0.0
2024-Nov-06 Wed	###	###	18.59	18.78	1,987,086	###	74.1	74.1	###
2024-Nov-05 Tue	18.7	18.72	18.475	18.57	2,400,179	44,637,328	30.9	30.9	###
2024-Nov-04 Mon	18.59	18.79	18.57	###	2,017,174	###	###	###	0.0
2024-Nov-01 Fri	18.27	18.58	###	18.51	2,870,229	26,664,427	###	###	1.3
2024-Oct-31 Thu	###	###	###	###	3,784,589	0	###	###	0.0
2024-Oct-30 Wed	18.55	###	###	###			###	###	0.0
2024-Oct-29 Tue	###	###	###	18.49	3,285,770	0	34.9	34.9	###
2024-Oct-28 Mon	18.21	###	###	18.47			###	###	###
2024-Oct-25 Fri	18.29	###	###	###			29.4	29.4	0.0
2024-Oct-24 Thu	###	18.4	17.8	18.29	5,896,872	106,733,383	###	###	###
2024-Oct-23 Wed	18.58	###	18.47	18.57			38.9	38.9	###
2024-Oct-22 Tue	###	###	###	###			###	###	0.0
2024-Oct-21 Mon	###	###	###	###			35.4	35.4	0.0
2024-Oct-18 Fri	19.24	###	###	###	4,006,649	0	33.0	33.0	0.0
2024-Oct-17 Thu	###	19.41	###	19.41	5,739,522	###	82.0	82.0	###
2024-Oct-16 Wed	19.26	###	18.81	18.81			20.0	20.0	###
2024-Oct-15 Tue	19.25	###	###	###			###	###	0.0
2024-Oct-14 Mon	19.22	###	###	###			###	###	0.0
2024-Oct-11 Fri	19.22	19.29	###	###			30.3	30.3	0.0
2024-Oct-10 Thu	19.23	###	###	19.21	3,271,071	0	###	###	1.4
2024-Oct-09 Wed	###	19.26	###	19.24			75.9	75.9	1.4
2024-Oct-08 Tue	###	###	18.81	18.86	2,773,654	###	33.1	33.1	1.3
2024-Oct-07 Mon	18.85	###	###	18.85	2,246,950	0	###	###	###
2024-Oct-04 Fri	18.83	###	18.71	18.74	2,391,529	22,372,753	32.1	32.1	1.3
2024-Oct-03 Thu	###	###	18.86	###			73.6	73.6	0.0
2024-Oct-02 Wed	18.83	###	18.7	18.86	2,995,473	28,007,672	69.2	69.2	1.3
2024-Oct-01 Tue	###	###	18.73	18.79			30.5	30.5	1.3
2024-Sep-30 Mon	18.87	###	18.75	###			72.5	72.5	0.0
2024-Sep-27 Fri	18.8	###	###	###	3,446,229	0	###	###	0.0
2024-Sep-26 Thu	18.86	###	###	18.82			###	###	1.3
2024-Sep-25 Wed	###	###	###	###	2,978,170	0	###	###	0.0
2024-Sep-24 Tue	###	###	###	18.83			###	###	1.3
2024-Sep-23 Mon	18.56	18.73	###	###	2,982,045	27,926,851	74.0	74.0	0.0
2024-Sep-20 Fri	18.81	18.84	18.5	###			32.3	32.3	0.0
2024-Sep-19 Thu	###	###	###	18.75	4,535,048	0	22.4	22.4	###
2024-Sep-18 Wed	###	###	###	18.88	3,461,345	0	33.7	33.7	1.3
2024-Sep-17 Tue	18.7	###	###	###			82.0	82.0	0.0
2024-Sep-16 Mon	18.4	18.78	###	18.54			###	###	1.3
2024-Sep-13 Fri	18.42	###	###	###			30.1	30.1	0.0
2024-Sep-12 Thu	18.45	###	###	18.47			###	###	###
2024-Sep-11 Wed	###	###	###	###	4,049,677	0	###	###	0.0
2024-Sep-10 Tue	18.49	18.49	18.175	18.23			###	###	1.3
2024-Sep-09 Mon	18.4	###	18.26	18.51			68.6	68.6	1.3
2024-Sep-06 Fri	###	###	18.29	###			83.6	83.6	0.0
2024-Sep-05 Thu	18.22	###	###	###	3,158,545	0	###	###	0.0
2024-Sep-04 Wed	###	###	###	###	4,232,084	0	79.7	79.7	0.0
2024-Sep-03 Tue	###	18.21	###	###	2,913,273	26,525,350	68.6	68.6	0.0
2024-Sep-02 Mon	18.2	18.24	###	###			35.7	35.7	0.0
2024-Aug-30 Fri	17.8	18.24	17.71	18.23	8,573,247	###	77.4	77.4	1.3
2024-Aug-29 Thu	###	17.84	17.47	17.84	2,557,188	45,147,154	79.9	79.9	1.3
2024-Aug-28 Wed	17.51	17.75	###	###			###	###	0.0
2024-Aug-27 Tue	17.87	17.87	17.5	###	2,751,125	48,653,645	###	###	0.0
2024-Aug-26 Mon	###	###	17.78	17.83			27.7	27.7	###
2024-Aug-23 Fri	17.88	18.27	17.41	###	4,744,551	84,642,789	###	###	0.0
2024-Aug-22 Thu	17.2	18.24	17.2	###			###	###	0.0
2024-Aug-21 Wed	16.81	17.51	16.77	###	9,616,552	###	76.9	76.9	0.0
2024-Aug-20 Tue	15.78	15.84	15.57	###	1,815,527	28,512,851	###	###	0.0
2024-Aug-19 Mon	###	15.71	15.58	15.71			###	###	1.1
2024-Aug-16 Fri	15.54	15.79	15.51	15.7			75.3	75.3	###
2024-Aug-15 Thu	###	###	###	15.47	3,733,845	0	###	###	###
2024-Aug-14 Wed	###	15.485	###	15.25			###	###	###
2024-Aug-13 Tue	###	###	###	15.29	1,761,054	0	78.4	78.4	1.1
2024-Aug-12 Mon	15.23	15.28	###	###	1,386,321	###	36.3	36.3	0.0
2024-Aug-09 Fri	###	###	14.945	###	1,496,549	###	69.5	69.5	0.0
2024-Aug-08 Thu	14.83	###	14.74	14.74	1,562,579	###	###	###	1.1
2024-Aug-07 Wed	14.8	###	###	14.88			###	###	1.1
2024-Aug-06 Tue	14.52	14.84	###	14.8	2,889,855	21,442,724	75.2	75.2	1.1
2024-Aug-05 Mon	###	###	14.525	14.54	2,743,975	###	###	###	1.0
2024-Aug-02 Fri	###	15.42	###	15.2	3,542,847	27,315,350	###	###	1.1
2024-Aug-01 Thu	15.79	15.8	15.5	15.53			###	###	###
2024-Jul-31 Wed	15.43	15.56	###	15.56			###	###	###
2024-Jul-30 Tue	15.2	###	###	###			76.5	76.5	0.0
2024-Jul-29 Mon	15.25	###	###	###			###	###	0.0
2024-Jul-26 Fri	###	###	###	###			###	###	0.0
2024-Jul-25 Thu	###	15.24	###	###			34.4	34.4	0.0
2024-Jul-24 Wed	###	###	###	15.22			###	###	1.1
2024-Jul-23 Tue	14.87	15.28	14.87	###	3,067,928	###	###	###	0.0
2024-Jul-22 Mon	###	###	14.73	14.78	2,645,747	19,485,926	31.8	31.8	1.1
2024-Jul-19 Fri	14.7	###	###	###			###	###	0.0
2024-Jul-18 Thu	14.83	###	###	14.89	4,072,173	0	76.3	76.3	###
2024-Jul-17 Wed	14.54	14.8	14.445	14.74	2,476,987	36,219,742	78.8	78.8	1.1
2024-Jul-16 Tue	14.48	###	###	14.45	3,476,120	0	###	###	1.0
2024-Jul-15 Mon	14.42	14.53	###	14.42	1,370,148	9,954,125	###	###	###
2024-Jul-12 Fri	###	14.49	14.23	###	2,888,477	41,478,529	60.7	60.7	0.0
2024-Jul-11 Thu	14.27	###	###	###	2,149,280	0	69.7	69.7	0.0
2024-Jul-10 Wed	###	14.2	###	###			69.0	69.0	0.0
2024-Jul-09 Tue	###	###	###	###	2,439,771	0	###	###	0.0
2024-Jul-08 Mon	###	###	13.82	13.83			###	###	1.0
2024-Jul-05 Fri	###	###	###	###	1,167,772	0	###	###	0.0
2024-Jul-04 Thu	###	14.23	###	###	2,468,720	17,564,942	###	###	0.0
2024-Jul-03 Wed	###	###	###	###	3,076,181	0	23.9	23.9	0.0
2024-Jul-02 Tue	###	###	13.88	###			78.1	78.1	0.0
2024-Jul-01 Mon	###	###	###	14.24			###	###	1.0
2024-Jun-28 Fri	14.42	###	###	14.53	3,857,178	0	69.5	69.5	1.0
2024-Jun-27 Thu	###	14.44	###	14.44			67.1	67.1	###
2024-Jun-26 Wed	14.42	14.45	14.29	14.45			70.0	70.0	1.0
2024-Jun-25 Tue	14.44	14.52	###	14.51	2,798,180	20,314,786	68.2	68.2	###
2024-Jun-24 Mon	###	14.445	14.26	###			80.6	80.6	0.0
2024-Jun-21 Fri	###	###	###	14.25			###	###	1.0
2024-Jun-20 Thu	###	###	###	###			68.8	68.8	0.0
2024-Jun-19 Wed	###	14.52	###	###			###	###	0.0
2024-Jun-18 Tue	###	14.54	###	14.52	2,732,181	19,862,955	80.0	80.0	1.0
2024-Jun-17 Mon	14.5	14.54	###	###			34.9	34.9	0.0
2024-Jun-14 Fri	14.57	###	###	14.52			38.0	38.0	1.0
2024-Jun-13 Thu	14.58	14.71	14.49	###	4,248,542	###	74.0	74.0	0.0
2024-Jun-12 Wed	###	14.73	14.57	14.59			###	###	1.0
2024-Jun-11 Tue	14.79	14.88	###	14.7	4,184,422	###	44.4	44.4	###
2024-Jun-07 Fri	14.55	14.745	14.51	###			75.4	75.4	0.0
2024-Jun-06 Thu	14.44	14.73	14.41	###	4,507,082	65,668,184	###	###	0.0
2024-Jun-05 Wed	###	14.48	14.145	###			###	###	0.0
2024-Jun-04 Tue	###	###	###	14.2			32.9	32.9	1.0
2024-Jun-03 Mon	###	14.49	14.28	###	3,130,572	45,033,278	72.6	72.6	0.0
2024-May-31 Fri	###	14.24	###	14.24	8,568,146	###	###	###	1.0
2024-May-30 Thu	###	###	13.88	###			###	###	0.0
2024-May-29 Wed	14.25	###	###	###	2,947,572	0	###	###	0.0
2024-May-28 Tue	###	###	###	###			24.1	24.1	0.0
2024-May-27 Mon	14.48	14.52	###	14.47	1,091,388	7,923,476	###	###	###
2024-May-24 Fri	14.21	14.45	14.2	###	2,089,474	###	###	###	0.0
2024-May-23 Thu	###	14.42	14.2	###	2,378,785	###	###	###	0.0
2024-May-22 Wed	###	###	14.225	14.25	2,184,440	15,536,829	37.8	37.8	1.0
2024-May-21 Tue	14.2	###	14.2	14.27	2,415,923	17,153,053	###	###	###
2024-May-20 Mon	###	###	###	###	2,632,880	0	###	###	0.0
2024-May-17 Fri	###	14.46	14.25	14.27			27.9	27.9	###
2024-May-16 Thu	14.46	14.585	###	14.45	2,917,626	21,276,787	32.4	32.4	1.0
2024-May-15 Wed	###	14.5	###	###			72.7	72.7	0.0
2024-May-14 Tue	14.41	14.47	14.2	14.21			21.3	21.3	###
2024-May-13 Mon	###	###	14.245	14.43	2,295,179	###	###	###	###
2024-May-10 Fri	###	14.43	14.28	###	2,664,570	###	29.7	29.7	0.0
2024-May-09 Thu	14.55	14.55	14.225	###			26.1	26.1	0.0
2024-May-08 Wed	14.5	###	14.4	14.54			###	###	1.0
2024-May-07 Tue	14.45	14.55	###	14.49			###	###	###
2024-May-06 Mon	14.44	14.44	14.29	###	2,408,282	34,594,970	34.1	34.1	0.0
2024-May-03 Fri	14.4	14.4	14.28	###			###	###	0.0
2024-May-02 Thu	14.23	14.44	14.2	14.28	3,897,245	55,808,548	72.0	72.0	###
2024-May-01 Wed	14.47	14.48	14.125	14.2	3,592,574	51,382,789	25.8	25.8	1.0
2024-Apr-30 Tue	14.43	###	14.4	###	4,685,386	33,734,779	78.2	78.2	0.0
2024-Apr-29 Mon	14.24	###	14.22	14.49			79.0	79.0	###
2024-Apr-26 Fri	###	###	###	14.26			###	###	1.0
2024-Apr-24 Wed	###	14.79	###	14.4			###	###	1.0
2024-Apr-23 Tue	###	###	14.59	###	7,804,479	56,933,674	19.3	19.3	0.0
2024-Apr-22 Mon	###	15.81	15.56	###	2,439,429	38,262,443	33.9	33.9	0.0
2024-Apr-19 Fri	###	###	###	15.53			###	###	###
2024-Apr-18 Thu	15.52	###	15.49	###			70.9	70.9	0.0
2024-Apr-17 Wed	15.54	15.75	15.43	###	2,075,956	32,364,154	###	###	0.0
2024-Apr-16 Tue	###	###	15.5	15.58	3,857,281	29,893,927	###	###	1.1
2024-Apr-15 Mon	###	15.74	15.59	###			###	###	0.0
2024-Apr-12 Fri	15.8	15.88	15.675	15.77	2,214,623	###	31.0	31.0	###
2024-Apr-11 Thu	15.78	###	15.72	15.85	2,695,272	###	64.6	64.6	1.1
2024-Apr-10 Wed	###	###	15.87	###			64.7	64.7	0.0
2024-Apr-09 Tue	###	###	15.82	###			66.4	66.4	0.0
2024-Apr-08 Mon	15.84	###	###	###			71.6	71.6	0.0
2024-Apr-05 Fri	15.55	###	15.53	15.88			###	###	1.1
2024-Apr-04 Thu	###	15.74	15.5	###			64.8	64.8	0.0
2024-Apr-03 Wed	###	###	###	###			###	###	0.0
2024-Apr-02 Tue	###	###	###	15.79			26.1	26.1	1.1
2024-Mar-28 Thu	###	16.25	###	###	3,783,551	30,741,351	###	###	0.0
2024-Mar-27 Wed	###	###	15.56	###			###	###	0.0
2024-Mar-26 Tue	15.42	15.57	15.4	15.55	2,645,654	40,967,952	###	###	###
2024-Mar-25 Mon	15.45	15.49	###	###	1,468,385	11,372,641	###	###	0.0
2024-Mar-22 Fri	15.44	15.49	###	###			35.2	35.2	0.0
2024-Mar-21 Thu	###	15.44	15.175	###	4,071,678	###	29.5	29.5	0.0
2024-Mar-20 Wed	###	###	###	###	2,842,751	0	###	###	0.0
2024-Mar-19 Tue	###	15.21	###	###	2,094,851	15,931,341	30.5	30.5	0.0
2024-Mar-18 Mon	###	###	###	###			36.9	36.9	0.0
2024-Mar-15 Fri	###	15.225	15.025	###	5,237,249	###	###	###	0.0
2024-Mar-14 Thu	15.44	15.47	###	###			28.2	28.2	0.0
2024-Mar-13 Wed	###	15.57	###	15.48	5,166,820	###	###	###	1.1
2024-Mar-12 Tue	15.47	15.55	15.29	15.5			66.5	66.5	1.1
2024-Mar-11 Mon	15.47	15.48	15.25	15.29	2,168,548	33,319,740	32.2	32.2	1.1
2024-Mar-08 Fri	15.58	15.75	###	15.48			27.9	27.9	1.1
2024-Mar-07 Thu	###	15.72	###	15.72			###	###	1.1
2024-Mar-06 Wed	###	15.49	15.28	###	4,030,648	###	31.3	31.3	0.0
2024-Mar-05 Tue	###	###	###	###			78.5	78.5	0.0
2024-Mar-04 Mon	###	###	###	###	3,627,146	0	71.8	71.8	0.0
2024-Mar-01 Fri	###	###	###	###			###	###	0.0
2024-Feb-29 Thu	###	###	14.85	###	7,811,327	###	71.0	71.0	0.0
2024-Feb-28 Wed	14.78	###	14.76	###	2,167,285	###	73.5	73.5	0.0
2024-Feb-27 Tue	###	###	###	14.78			###	###	1.1
2024-Feb-26 Mon	###	###	###	14.81	3,700,359	0	###	###	1.1
2024-Feb-23 Fri	###	###	14.88	15.27			###	###	###
2024-Feb-22 Thu	###	15.28	###	###	3,601,723	###	70.3	70.3	0.0
2024-Feb-21 Wed	###	15.43	###	15.25			###	###	###
2024-Feb-20 Tue	###	###	15.225	15.28			###	###	###
2024-Feb-19 Mon	15.29	15.41	15.27	15.27	1,633,322	25,055,159	38.3	38.3	###
2024-Feb-16 Fri	15.27	15.42	###	15.28	3,872,381	29,856,057	###	###	###
2024-Feb-15 Thu	###	15.26	###	15.2	4,955,087	###	###	###	1.1
2024-Feb-14 Wed	###	###	14.87	###			65.5	65.5	0.0
2024-Feb-13 Tue	###	###	###	###			70.9	70.9	0.0
2024-Feb-12 Mon	###	###	###	###			76.9	76.9	0.0
2024-Feb-09 Fri	###	###	###	###	3,360,382	0	78.9	78.9	0.0
2024-Feb-08 Thu	###	###	###	###			21.5	21.5	0.0
2024-Feb-07 Wed	14.55	###	###	###			###	###	0.0
2024-Feb-06 Tue	14.78	14.86	###	###			16.9	16.9	0.0
2024-Feb-05 Mon	14.7	14.79	###	14.77	1,577,723	###	78.4	78.4	1.1
2024-Feb-02 Fri	14.56	14.78	14.56	14.73	3,156,544	###	74.0	74.0	1.1
2024-Feb-01 Thu	###	###	14.42	14.5			###	###	1.0
2024-Jan-31 Wed	14.44	###	14.44	###	4,424,454	31,944,557	###	###	0.0
2024-Jan-30 Tue	###	14.76	14.47	14.47	5,092,249	###	###	###	###
2024-Jan-29 Mon	###	14.85	###	14.72	2,655,172	19,714,652	###	###	###
2024-Jan-25 Thu	###	14.72	14.56	14.7	4,241,125	62,090,070	###	###	###
2024-Jan-24 Wed	###	14.74	14.51	14.72	2,345,641	###	74.5	74.5	###
2024-Jan-23 Tue	14.55	14.725	14.5	###			75.2	75.2	0.0
2024-Jan-22 Mon	14.44	14.56	###	14.53			###	###	1.0
2024-Jan-19 Fri	14.24	###	###	14.28			72.6	72.6	###
2024-Jan-18 Thu	###	###	13.855	###	3,740,821	###	###	###	0.0
2024-Jan-17 Wed	13.8	###	13.76	###	2,642,882	18,183,028	###	###	0.0
2024-Jan-16 Tue	13.57	13.87	13.57	13.81	2,738,240	37,568,652	###	###	###
2024-Jan-15 Mon	###	13.8	###	13.73			74.6	74.6	###
2024-Jan-12 Fri	13.82	13.84	###	###	1,878,081	12,996,320	21.0	21.0	0.0
2024-Jan-11 Thu	###	13.84	13.58	13.77	4,426,027	###	76.1	76.1	###
2024-Jan-10 Wed	13.76	13.86	###	###			32.7	32.7	0.0
2024-Jan-09 Tue	13.7	###	###	13.85	3,968,426	0	79.6	79.6	###
2024-Jan-08 Mon	###	13.7	13.59	13.59			###	###	###
2024-Jan-05 Fri	13.71	13.76	###	###			###	###	0.0
2024-Jan-04 Thu	13.73	13.775	###	13.72			34.9	34.9	###
2024-Jan-03 Wed	###	13.81	###	###			###	###	0.0
2024-Jan-02 Tue	13.59	13.73	13.58	###			###	###	0.0
2023-Dec-29 Fri	13.53	###	13.46	###			73.5	73.5	0.0
2023-Dec-28 Thu	###	###	13.51	13.58			23.6	23.6	###
2023-Dec-27 Wed	13.5	13.5	###	13.42			###	###	1.0
2023-Dec-22 Fri	13.59	###	13.45	13.46	2,188,381	###	###	###	###
2023-Dec-21 Thu	13.5	###	13.4	13.54	4,806,083	32,200,756	###	###	1.0
2023-Dec-20 Wed	13.26	13.4	13.21	13.4			###	###	1.0
2023-Dec-19 Tue	###	###	###	###			62.5	62.5	0.0
2023-Dec-18 Mon	###	13.22	###	###	2,530,825	16,728,753	###	###	0.0
2023-Dec-15 Fri	###	###	###	###	10,090,545	0	###	###	0.0
2023-Dec-14 Thu	###	###	###	###	5,542,576	0	###	###	0.0
2023-Dec-13 Wed	###	###	###	###	2,933,274	0	###	###	0.0
2023-Dec-12 Tue	###	###	12.89	###			###	###	0.0
2023-Dec-11 Mon	12.85	###	12.85	12.86			73.9	73.9	0.9
2023-Dec-08 Fri	###	###	12.86	###	3,587,743	23,069,187	###	###	0.0
2023-Dec-07 Thu	###	###	###	###	4,610,576	0	###	###	0.0
2023-Dec-06 Wed	13.22	###	###	13.21			28.1	28.1	###
2023-Dec-05 Tue	###	###	###	###			###	###	0.0
2023-Dec-04 Mon	13.55	###	13.27	13.27	3,829,270	###	###	###	0.9
2023-Dec-01 Fri	###	13.47	13.25	13.47	2,969,455	###	76.4	76.4	1.0
2023-Nov-30 Thu	###	###	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	###	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	###			64.4	64.4	0.0
2023-Nov-27 Mon	###	###	###	###	2,554,550	0	41.4	41.4	0.0
2023-Nov-24 Fri	###	13.23	###	###			###	###	0.0
2023-Nov-23 Thu	###	13.25	###	###			80.4	80.4	0.0
2023-Nov-22 Wed	12.7	###	12.7	###			89.7	89.7	0.0
2023-Nov-21 Tue	###	###	12.85	###			###	###	0.0
2023-Nov-20 Mon	###	###	###	###	3,600,246	0	76.9	76.9	0.0
2023-Nov-17 Fri	###	13.23	###	###	2,934,229	19,409,924	###	###	0.0
2023-Nov-16 Thu	###	13.43	13.29	###	2,922,580	###	38.1	38.1	0.0
2023-Nov-15 Wed	13.81	13.84	13.41	13.41	2,975,722	###	16.3	16.3	1.0
2023-Nov-14 Tue	###	13.76	###	###			###	###	0.0
2023-Nov-13 Mon	###	13.73	13.55	###			45.2	45.2	0.0
2023-Nov-10 Fri	###	###	13.5	13.59	2,138,426	14,434,375	19.7	19.7	###
2023-Nov-09 Thu	###	###	13.52	###			###	###	0.0
2023-Nov-08 Wed	13.44	13.52	###	13.52			70.2	70.2	1.0
2023-Nov-07 Tue	13.47	13.57	###	###	3,286,144	22,296,487	###	###	0.0
2023-Nov-06 Mon	13.5	13.57	###	###			###	###	0.0
2023-Nov-03 Fri	13.26	13.5	###	13.45			###	###	###
2023-Nov-02 Thu	13.43	###	13.21	###			###	###	0.0
2023-Nov-01 Wed	###	13.46	###	13.43			89.1	89.1	###
2023-Oct-31 Tue	13.23	13.79	###	###	5,794,289	39,951,622	32.1	32.1	0.0
2023-Oct-30 Mon	###	13.22	###	###	5,146,941	34,021,280	75.0	75.0	0.0
2023-Oct-27 Fri	###	###	###	###	6,102,942	0	###	###	0.0
2023-Oct-26 Thu	14.21	###	13.86	###			25.8	25.8	0.0
2023-Oct-25 Wed	###	###	###	###	3,963,421	0	###	###	0.0
2023-Oct-24 Tue	###	14.53	14.345	###			35.5	35.5	0.0
2023-Oct-23 Mon	###	###	###	14.26	2,367,421	0	###	###	1.0
2023-Oct-20 Fri	14.29	###	###	###			72.4	72.4	0.0
2023-Oct-19 Thu	###	###	###	14.27			36.9	36.9	###
2023-Oct-18 Wed	14.46	14.54	14.28	14.43	5,118,082	###	36.8	36.8	###
2023-Oct-17 Tue	14.27	14.51	14.27	14.41			80.6	80.6	###
2023-Oct-16 Mon	14.28	###	###	14.25	1,883,845	0	45.2	45.2	1.0
2023-Oct-13 Fri	###	14.26	###	14.25	1,621,276	###	###	###	1.0
2023-Oct-12 Thu	14.47	###	###	###	3,260,626	0	28.1	28.1	0.0
2023-Oct-11 Wed	14.28	###	###	###			65.6	65.6	0.0
2023-Oct-10 Tue	###	###	###	14.23	2,692,350	0	###	###	###
2023-Oct-09 Mon	14.2	14.24	###	###			34.6	34.6	0.0
2023-Oct-06 Fri	14.26	###	###	14.24			###	###	1.0
2023-Oct-05 Thu	14.27	###	14.175	14.26			34.4	34.4	1.0
2023-Oct-04 Wed	###	###	14.21	14.29			46.0	46.0	###
2023-Oct-03 Tue	14.27	14.48	14.23	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	###	2,104,747	0	78.7	78.7	0.0
2023-Sep-29 Fri	14.41	14.43	14.24	###	2,816,181	40,369,954	26.3	26.3	0.0
2023-Sep-28 Thu	14.41	14.57	14.24	###			###	###	0.0
2023-Sep-27 Wed	###	14.46	14.23	###	2,873,349	###	32.6	32.6	0.0
2023-Sep-26 Tue	14.54	14.58	14.4	14.48			41.0	41.0	1.0
2023-Sep-25 Mon	14.4	###	###	14.57	1,549,824	0	77.5	77.5	###
2023-Sep-22 Fri	14.24	###	###	###	4,237,072	0	66.9	66.9	0.0
2023-Sep-21 Thu	14.57	###	###	14.41	3,444,783	0	###	###	###
2023-Sep-20 Wed	###	###	14.57	###			76.1	76.1	0.0
2023-Sep-19 Tue	14.71	14.77	14.585	###	2,430,042	35,666,941	33.2	33.2	0.0
2023-Sep-18 Mon	14.74	14.78	###	14.72	1,867,055	###	44.9	44.9	###
2023-Sep-15 Fri	14.84	14.89	###	14.73			27.0	27.0	1.1
2023-Sep-14 Thu	14.83	14.89	###	14.71	5,299,928	###	###	###	###
2023-Sep-13 Wed	###	###	###	14.81	3,124,142	0	###	###	1.1
2023-Sep-12 Tue	###	15.2	###	###			###	###	0.0
2023-Sep-11 Mon	###	###	###	###			###	###	0.0
2023-Sep-08 Fri	###	15.2	###	###	1,880,859	14,294,528	###	###	0.0
2023-Sep-07 Thu	###	15.21	###	###			###	###	0.0
2023-Sep-06 Wed	###	###	###	###			###	###	0.0
2023-Sep-05 Tue	###	###	###	###			###	###	0.0
2023-Sep-04 Mon	###	15.085	###	###			###	###	0.0
2023-Sep-01 Fri	###	###	14.87	###			###	###	0.0
2023-Aug-31 Thu	###	###	14.74	###			###	###	0.0
2023-Aug-30 Wed	14.23	15.26	###	###	5,378,240	41,035,971	###	###	0.0
2023-Aug-29 Tue	14.23	###	###	###	2,926,229	0	###	###	0.0
2023-Aug-28 Mon	###	14.21	###	14.2	2,206,152	###	###	###	1.0
2023-Aug-25 Fri	###	###	###	###			34.9	34.9	0.0
2023-Aug-24 Thu	###	14.2	###	###	3,633,545	###	###	###	0.0
2023-Aug-23 Wed	###	14.26	###	###			70.8	70.8	0.0
2023-Aug-22 Tue	###	14.125	###	###	2,378,746	###	###	###	0.0
2023-Aug-21 Mon	###	###	###	###			38.9	38.9	0.0
2023-Aug-18 Fri	###	###	###	###	2,125,044	0	33.2	33.2	0.0
2023-Aug-17 Thu	###	###	###	###			36.6	36.6	0.0
2023-Aug-16 Wed	###	14.175	###	###	2,943,649	###	###	###	0.0
2023-Aug-15 Tue	###	###	###	###			###	###	0.0
2023-Aug-14 Mon	###	###	###	###			###	###	0.0
2023-Aug-11 Fri	###	14.27	###	###			###	###	0.0
2023-Aug-10 Thu	###	###	###	###	4,932,323	0	###	###	0.0
2023-Aug-09 Wed	###	14.155	###	###	3,334,547	23,600,256	###	###	0.0
2023-Aug-08 Tue	###	###	###	###	2,396,044	0	43.1	43.1	0.0
2023-Aug-07 Mon	13.89	###	13.86	###	1,435,828	9,950,288	###	###	0.0
2023-Aug-04 Fri	13.87	###	13.86	###	1,957,821	###	73.5	73.5	0.0
2023-Aug-03 Thu	###	###	13.86	###	3,125,854	###	###	###	0.0
2023-Aug-02 Wed	###	###	###	###	2,503,786	0	###	###	0.0
2023-Aug-01 Tue	###	###	###	###	2,222,576	0	###	###	0.0
2023-Jul-31 Mon	###	###	###	###			###	###	0.0
2023-Jul-28 Fri	###	###	###	###	2,620,471	0	69.5	69.5	0.0
2023-Jul-27 Thu	###	###	###	###	4,645,253	0	###	###	0.0
2023-Jul-26 Wed	###	###	###	###	2,100,723	0	25.7	25.7	0.0
2023-Jul-25 Tue	###	###	13.89	###	3,126,455	21,713,229	###	###	0.0
2023-Jul-24 Mon	###	###	###	###	3,801,028	0	###	###	0.0
2023-Jul-21 Fri	###	###	###	###			###	###	0.0
2023-Jul-20 Thu	###	###	###	###			39.2	39.2	0.0
2023-Jul-19 Wed	###	###	###	###	3,810,128	0	27.6	27.6	0.0
2023-Jul-18 Tue	###	###	###	###			29.5	29.5	0.0
2023-Jul-17 Mon	###	###	###	###	1,635,073	0	74.0	74.0	0.0
2023-Jul-14 Fri	###	###	###	###			###	###	0.0
2023-Jul-13 Thu	###	###	###	###	3,247,656	0	###	###	0.0
2023-Jul-12 Wed	###	14.055	13.855	13.89	3,376,188	###	###	###	1.0
2023-Jul-11 Tue	###	###	13.89	###			26.3	26.3	0.0
2023-Jul-10 Mon	###	###	13.88	###			###	###	0.0
2023-Jul-07 Fri	14.25	14.27	###	###	2,674,341	19,081,423	29.4	29.4	0.0
2023-Jul-06 Thu	###	14.47	14.25	###			37.0	37.0	0.0
2023-Jul-05 Wed	###	14.52	###	###	2,575,255	18,696,351	###	###	0.0
2023-Jul-04 Tue	14.46	14.51	14.355	14.4	2,178,550	31,441,922	23.8	23.8	1.0
2023-Jul-03 Mon	14.48	###	14.42	14.59	3,377,282	###	###	###	1.0
2023-Jun-30 Fri	14.4	14.5	14.28	14.41	3,942,328	###	60.8	60.8	###
2023-Jun-29 Thu	14.2	14.41	###	###			70.1	70.1	0.0
2023-Jun-28 Wed	14.2	14.24	###	14.2	3,032,428	21,590,887	58.6	58.6	1.0
2023-Jun-27 Tue	###	###	###	###			###	###	0.0
2023-Jun-26 Mon	###	###	###	###	2,359,125	0	###	###	0.0
2023-Jun-23 Fri	14.21	14.26	###	###			34.6	34.6	0.0
2023-Jun-22 Thu	###	14.24	###	###	6,739,029	47,981,886	81.4	81.4	0.0
2023-Jun-21 Wed	###	14.27	###	###			32.2	32.2	0.0
2023-Jun-20 Tue	###	###	###	###	2,523,448	0	###	###	0.0
2023-Jun-19 Mon	###	14.025	13.87	###			###	###	0.0
2023-Jun-16 Fri	13.82	###	13.76	13.85	9,064,826	###	###	###	###
2023-Jun-15 Thu	13.86	###	13.785	13.87	4,821,649	###	###	###	###
2023-Jun-14 Wed	13.73	13.8	13.645	13.77			75.3	75.3	###
2023-Jun-13 Tue	13.5	13.73	13.5	###	6,306,357	85,861,050	78.2	78.2	0.0
2023-Jun-09 Fri	###	###	13.52	13.54	5,530,659	37,387,254	###	###	1.0
2023-Jun-08 Thu	13.52	###	13.42	###			###	###	0.0
2023-Jun-07 Wed	###	###	13.27	13.5			82.0	82.0	1.0
2023-Jun-06 Tue	13.44	13.48	###	###			38.2	38.2	0.0
2023-Jun-05 Mon	13.48	13.55	13.4	13.46			43.1	43.1	###
2023-Jun-02 Fri	###	13.74	###	###			###	###	0.0
2023-Jun-01 Thu	13.75	13.82	###	13.73	5,510,451	###	###	###	###
2023-May-31 Wed	###	###	13.74	13.74	13,384,352	###	###	###	###
2023-May-30 Tue	###	###	###	###	2,620,821	0	75.3	75.3	0.0
2023-May-29 Mon	###	###	###	###	2,131,378	0	###	###	0.0
2023-May-26 Fri	14.26	###	###	###			20.4	20.4	0.0
2023-May-25 Thu	###	###	14.2	14.26			38.8	38.8	1.0
2023-May-24 Wed	###	###	###	###			76.0	76.0	0.0
2023-May-23 Tue	14.57	###	###	###	2,667,684	0	###	###	0.0
2023-May-22 Mon	14.5	14.53	###	14.48			46.1	46.1	1.0
2023-May-19 Fri	14.51	14.58	14.44	14.48			30.6	30.6	1.0
2023-May-18 Thu	14.43	14.58	###	14.51			###	###	###
2023-May-17 Wed	14.43	14.43	14.28	###	3,637,775	###	###	###	0.0
2023-May-16 Tue	14.42	14.44	###	14.43			75.2	75.2	###
2023-May-15 Mon	###	14.48	###	14.42	3,577,377	###	77.9	77.9	###
2023-May-12 Fri	14.27	###	###	14.28			68.0	68.0	###
2023-May-11 Thu	###	14.24	###	14.21	3,922,421	###	###	###	###
2023-May-10 Wed	14.21	14.25	###	###	3,020,687	###	31.1	31.1	0.0
2023-May-09 Tue	###	###	###	###	2,230,452	0	###	###	0.0
2023-May-08 Mon	14.21	14.24	###	###			37.2	37.2	0.0
2023-May-05 Fri	###	14.245	###	###			###	###	0.0
2023-May-04 Thu	###	###	###	###	2,902,483	0	72.8	72.8	0.0
2023-May-03 Wed	###	###	###	###	4,144,926	0	40.0	40.0	0.0
2023-May-02 Tue	14.23	14.25	###	###			###	###	0.0
2023-May-01 Mon	###	14.43	14.24	14.28			###	###	###
2023-Apr-28 Fri	###	###	###	14.25			33.8	33.8	1.0
2023-Apr-27 Thu	14.4	14.43	14.175	###	4,352,226	###	###	###	0.0
2023-Apr-26 Wed	###	###	###	###	6,730,345	0	###	###	0.0
2023-Apr-24 Mon	14.2	14.27	###	###	3,125,059	###	39.3	39.3	0.0
2023-Apr-21 Fri	13.85	14.21	13.84	###			###	###	0.0
2023-Apr-20 Thu	###	###	###	###			9.2	9.2	0.0
2023-Apr-19 Wed	###	###	###	###	3,978,846	0	###	###	0.0
2023-Apr-18 Tue	###	###	###	###			40.7	40.7	0.0
2023-Apr-17 Mon	###	###	13.86	###			###	###	0.0
2023-Apr-14 Fri	13.84	###	13.78	###	2,835,021	###	67.4	67.4	0.0
2023-Apr-13 Thu	###	###	13.7	13.85			###	###	###
2023-Apr-12 Wed	13.82	###	13.81	13.87			75.1	75.1	###
2023-Apr-11 Tue	13.79	###	13.76	13.82	2,975,351	###	###	###	1.0
2023-Apr-06 Thu	###	13.73	###	###	3,532,522	###	###	###	0.0
2023-Apr-05 Wed	13.45	###	13.43	###			###	###	0.0
2023-Apr-04 Tue	13.45	13.52	13.43	13.52			71.9	71.9	1.0
2023-Apr-03 Mon	13.59	###	13.4	13.47	3,009,351	20,162,651	###	###	1.0
2023-Mar-31 Fri	###	13.48	13.26	13.43			69.4	69.4	###
2023-Mar-30 Thu	13.58	13.58	###	13.44			###	###	###
2023-Mar-29 Wed	###	13.48	13.22	13.46	3,531,248	###	75.7	75.7	###
2023-Mar-28 Tue	###	###	###	13.45	3,775,854	0	19.7	19.7	###
2023-Mar-27 Mon	13.45	13.54	13.375	13.5			76.6	76.6	1.0
2023-Mar-24 Fri	###	###	13.23	###	3,042,478	###	###	###	0.0
2023-Mar-23 Thu	###	###	###	###			83.0	83.0	0.0
2023-Mar-22 Wed	###	13.29	###	13.22	3,100,155	20,600,529	###	###	0.9
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	###	###	###	###			###	###	0.0
2023-Mar-17 Fri	13.23	13.245	###	###	8,560,151	###	30.2	30.2	0.0
2023-Mar-16 Thu	###	###	###	###			92.5	92.5	0.0
2023-Mar-15 Wed	###	###	###	###	6,290,281	0	###	###	0.0
2023-Mar-14 Tue	###	###	12.83	###	5,563,649	###	###	###	0.0
2023-Mar-13 Mon	###	###	###	###			###	###	0.0
2023-Mar-10 Fri	13.45	13.48	13.23	13.28			35.2	35.2	0.9
2023-Mar-09 Thu	###	13.55	13.28	13.45	4,715,483	###	###	###	###
2023-Mar-08 Wed	13.24	13.43	###	###			###	###	0.0
2023-Mar-07 Tue	###	###	###	###			76.0	76.0	0.0
2023-Mar-06 Mon	###	###	###	###	2,965,981	0	39.6	39.6	0.0
2023-Mar-03 Fri	###	###	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	###	12.8	###	5,003,571	32,022,854	71.2	71.2	0.0
2023-Feb-28 Tue	12.86	12.955	###	12.87	7,783,579	###	###	###	###
2023-Feb-27 Mon	###	###	12.72	12.86	6,525,974	###	43.7	43.7	0.9
2023-Feb-24 Fri	12.52	###	12.47	###	8,670,029	###	88.9	88.9	0.0
2023-Feb-23 Thu	###	###	###	###	3,036,870	0	###	###	0.0
2023-Feb-22 Wed	###	###	###	###	2,293,958	0	68.1	68.1	0.0
2023-Feb-21 Tue	###	###	###	###	3,184,475	0	31.6	31.6	0.0
2023-Feb-20 Mon	###	12.22	###	###	1,652,053	10,094,043	45.1	45.1	0.0
2023-Feb-17 Fri	###	###	###	###	3,551,970	0	41.4	41.4	0.0
2023-Feb-16 Thu	###	12.25	###	12.22	3,554,981	21,774,258	73.6	73.6	0.9
2023-Feb-15 Wed	###	###	11.82	###			80.7	80.7	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	11.77	###	3,193,070	###	###	###	0.0
2023-Feb-10 Fri	###	###	11.85	###			###	###	0.0
2023-Feb-09 Thu	###	###	11.87	###	3,935,371	23,356,426	37.2	37.2	0.0
2023-Feb-08 Wed	12.26	12.28	###	###			19.8	19.8	0.0
2023-Feb-07 Tue	12.27	###	12.185	12.26			44.7	44.7	0.9
2023-Feb-06 Mon	12.25	###	###	12.27	1,743,579	0	###	###	###
2023-Feb-03 Fri	###	###	###	12.26			###	###	0.9
2023-Feb-02 Thu	###	###	###	###			37.9	37.9	0.0
2023-Feb-01 Wed	###	###	11.945	###			69.4	69.4	0.0
2023-Jan-31 Tue	###	12.21	###	###	3,413,443	###	37.4	37.4	0.0
2023-Jan-30 Mon	###	###	11.89	###	5,092,722	###	75.0	75.0	0.0
2023-Jan-27 Fri	###	###	11.82	###	4,142,771	24,483,776	71.2	71.2	0.0
2023-Jan-25 Wed	11.75	11.82	###	11.72	2,917,554	17,242,744	###	###	0.8
2023-Jan-24 Tue	###	11.78	11.54	11.71			71.3	71.3	###
2023-Jan-23 Mon	11.7	11.75	11.58	###	3,232,651	37,708,873	37.0	37.0	0.0
2023-Jan-20 Fri	11.81	11.86	11.57	11.72	3,885,949	###	###	###	0.8
2023-Jan-19 Thu	11.78	11.79	11.55	11.73			35.6	35.6	0.8
2023-Jan-18 Wed	11.74	11.79	###	11.74			70.8	70.8	0.8
2023-Jan-17 Tue	11.7	11.81	11.7	11.81			80.4	80.4	###
2023-Jan-16 Mon	11.7	11.79	###	11.72			###	###	0.8
2023-Jan-13 Fri	11.71	11.77	###	###	2,579,146	15,178,274	###	###	0.0
2023-Jan-12 Thu	11.57	11.79	11.55	11.71	2,737,822	31,950,382	###	###	###
2023-Jan-11 Wed	11.55	11.59	11.46	11.56			###	###	0.8
2023-Jan-10 Tue	11.51	11.55	###	11.5			41.1	41.1	###
2023-Jan-09 Mon	11.74	11.74	11.53	11.56			21.8	21.8	0.8
2023-Jan-06 Fri	11.79	11.8	###	###	2,105,271	###	20.5	20.5	0.0
2023-Jan-05 Thu	###	###	11.7	11.77	2,836,584	###	19.3	19.3	###
2023-Jan-04 Wed	###	###	11.89	###	1,797,042	###	27.2	27.2	0.0
2023-Jan-03 Tue	###	###	###	###	2,368,182	0	###	###	0.0
2022-Dec-30 Fri	###	###	###	###			31.2	31.2	0.0
2022-Dec-29 Thu	###	###	###	###	1,749,851	0	27.3	27.3	0.0
2022-Dec-28 Wed	12.26	12.26	###	###			34.0	34.0	0.0
2022-Dec-23 Fri	###	12.2	###	###	1,189,474	###	72.4	72.4	0.0
2022-Dec-22 Thu	12.25	###	###	12.23	2,340,872	0	33.9	33.9	###
2022-Dec-21 Wed	12.24	12.24	###	###			###	###	0.0
2022-Dec-20 Tue	12.23	12.29	###	###	2,327,374	###	###	###	0.0
2022-Dec-19 Mon	12.45	12.45	###	12.2			###	###	###
2022-Dec-16 Fri	###	12.45	###	12.43			84.5	84.5	0.9
2022-Dec-15 Thu	12.41	12.41	12.225	###			###	###	0.0
2022-Dec-14 Wed	###	###	###	12.24			###	###	0.9
2022-Dec-13 Tue	###	12.21	###	###	2,349,588	###	74.5	74.5	0.0
2022-Dec-12 Mon	###	###	###	###			###	###	0.0
2022-Dec-09 Fri	11.83	###	###	###			###	###	0.0
2022-Dec-08 Thu	###	###	11.74	11.82			36.6	36.6	0.8
2022-Dec-07 Wed	###	###	###	###	3,685,728	0	35.8	35.8	0.0
2022-Dec-06 Tue	###	###	###	###			###	###	0.0
2022-Dec-05 Mon	###	###	###	###	3,831,785	0	###	###	0.0
2022-Dec-02 Fri	###	###	###	###	3,153,529	0	27.9	27.9	0.0
2022-Dec-01 Thu	###	12.24	###	###	2,785,088	###	###	###	0.0
2022-Nov-30 Wed	###	###	###	###			###	###	0.0
2022-Nov-29 Tue	###	###	###	###	3,210,076	0	72.4	72.4	0.0
2022-Nov-28 Mon	11.89	###	11.84	###	2,836,873	16,794,288	79.3	79.3	0.0
2022-Nov-25 Fri	11.86	###	11.76	###			73.1	73.1	0.0
2022-Nov-24 Thu	11.82	11.855	11.71	11.82	3,249,382	38,285,843	71.3	71.3	0.8
2022-Nov-23 Wed	11.76	11.78	###	11.75	2,900,280	17,082,649	###	###	###
2022-Nov-22 Tue	###	11.76	11.56	###			###	###	0.0
2022-Nov-21 Mon	11.57	###	11.47	11.52	2,161,486	12,396,122	44.5	44.5	0.8
2022-Nov-18 Fri	11.45	11.56	###	11.52	3,467,883	###	75.0	75.0	0.8
2022-Nov-17 Thu	11.4	11.53	###	###			###	###	0.0
2022-Nov-16 Wed	###	###	11.23	###			37.9	37.9	0.0
2022-Nov-15 Tue	11.27	11.46	11.24	11.29	3,671,249	41,668,676	72.5	72.5	###
2022-Nov-14 Mon	###	11.41	###	11.26			###	###	0.8
2022-Nov-11 Fri	11.58	11.58	###	11.45			27.3	27.3	0.8
2022-Nov-10 Thu	11.54	11.58	###	###	3,805,048	22,031,227	25.6	25.6	0.0
2022-Nov-09 Wed	11.59	11.74	11.53	11.57			36.4	36.4	###
2022-Nov-08 Tue	11.48	###	###	11.59			76.7	76.7	0.8
2022-Nov-07 Mon	11.41	###	###	11.45			72.3	72.3	0.8
2022-Nov-04 Fri	###	###	###	11.4	2,928,658	0	###	###	0.8
2022-Nov-03 Thu	11.58	11.7	11.48	###			###	###	0.0
2022-Nov-02 Wed	11.46	11.76	11.42	###			###	###	0.0
2022-Nov-01 Tue	11.56	###	###	11.56			57.7	57.7	0.8
2022-Oct-31 Mon	11.56	11.72	11.49	###	3,898,553	###	78.4	78.4	0.0
2022-Oct-28 Fri	11.22	11.425	###	###	2,686,324	15,345,625	###	###	0.0
2022-Oct-27 Thu	11.24	###	###	11.28	2,915,344	0	68.7	68.7	0.8
2022-Oct-26 Wed	###	11.28	###	11.22	2,814,924	15,876,171	73.3	73.3	###
2022-Oct-25 Tue	11.25	###	11.125	###	2,763,925	###	35.9	35.9	0.0
2022-Oct-24 Mon	###	###	###	###	2,346,023	0	###	###	0.0
2022-Oct-21 Fri	11.2	11.21	10.88	###	5,389,683	59,529,048	32.7	32.7	0.0
2022-Oct-20 Thu	11.51	11.51	###	###	4,120,828	###	30.3	30.3	0.0
2022-Oct-19 Wed	###	11.72	###	11.54			###	###	0.8
2022-Oct-18 Tue	###	11.76	11.46	11.59	9,107,349	105,736,321	27.8	27.8	0.8
2022-Oct-17 Mon	11.52	11.56	11.4	11.56			###	###	0.8
2022-Oct-14 Fri	11.43	11.55	###	11.52	4,848,971	###	77.5	77.5	0.8
2022-Oct-13 Thu	11.43	11.46	11.23	###			30.0	30.0	0.0
2022-Oct-12 Wed	11.52	11.57	11.42	11.42			34.9	34.9	0.8
2022-Oct-11 Tue	11.55	11.55	11.425	11.49	3,621,944	41,607,081	###	###	###
2022-Oct-10 Mon	11.4	11.55	11.4	11.46	2,744,881	###	81.0	81.0	0.8
2022-Oct-07 Fri	###	11.7	11.54	###			31.0	31.0	0.0
2022-Oct-06 Thu	11.76	11.84	11.525	###			###	###	0.0
2022-Oct-05 Wed	###	###	11.52	###	6,061,853	34,916,273	66.6	66.6	0.0
2022-Oct-04 Tue	11.42	11.53	###	11.49	5,138,177	###	###	###	###
2022-Oct-03 Mon	11.4	11.4	###	11.23	4,296,226	24,488,488	###	###	0.8
2022-Sep-30 Fri	###	###	###	11.41	5,176,675	0	20.7	20.7	###
2022-Sep-29 Thu	11.5	11.73	11.48	###	5,778,852	67,063,577	79.6	79.6	0.0
2022-Sep-28 Wed	11.57	###	11.48	11.55	4,153,188	###	###	###	0.8
2022-Sep-27 Tue	11.56	###	11.48	11.53			###	###	###
2022-Sep-26 Mon	11.57	11.71	###	11.58			###	###	0.8
2022-Sep-23 Fri	11.72	11.73	###	###	5,145,229	###	53.6	53.6	0.0
2022-Sep-21 Wed	11.82	###	11.79	11.81			###	###	###
2022-Sep-20 Tue	###	###	11.86	###			37.7	37.7	0.0
2022-Sep-19 Mon	###	###	11.88	###	2,139,441	12,708,279	###	###	0.0
2022-Sep-16 Fri	###	###	###	###	15,192,952	0	###	###	0.0
2022-Sep-15 Thu	###	12.22	###	###	5,680,124	34,705,557	###	###	0.0
2022-Sep-14 Wed	###	###	###	###	5,502,588	0	27.3	27.3	0.0
2022-Sep-13 Tue	###	###	11.88	###	5,337,775	31,706,383	###	###	0.0
2022-Sep-12 Mon	###	###	11.75	11.84			###	###	0.8
2022-Sep-09 Fri	11.89	###	11.72	11.84	2,898,741	16,986,622	28.8	28.8	0.8
2022-Sep-08 Thu	11.86	###	11.77	###			62.2	62.2	0.0
2022-Sep-07 Wed	###	###	###	11.84	4,845,987	0	###	###	0.8
2022-Sep-06 Tue	12.21	12.29	###	###			27.8	27.8	0.0
2022-Sep-05 Mon	###	12.345	###	12.26			42.2	42.2	0.9
2022-Sep-02 Fri	12.25	###	12.2	###			###	###	0.0
2022-Sep-01 Thu	12.26	12.49	12.26	12.29			78.0	78.0	0.9
2022-Aug-31 Wed	12.49	###	###	###	5,315,940	0	24.6	24.6	0.0
2022-Aug-30 Tue	12.44	12.585	###	12.51			66.7	66.7	###
2022-Aug-29 Mon	12.52	###	###	12.43			39.3	39.3	0.9
2022-Aug-26 Fri	12.53	12.72	12.52	###			74.6	74.6	0.0
2022-Aug-25 Thu	12.72	12.73	12.49	###	4,715,574	59,463,388	32.7	32.7	0.0
2022-Aug-24 Wed	12.5	###	###	12.5	7,138,947	0	63.3	63.3	0.9
2022-Aug-23 Tue	###	###	12.53	###	7,194,629	45,074,350	###	###	0.0
2022-Aug-22 Mon	###	###	12.82	###			###	###	0.0
2022-Aug-19 Fri	12.8	###	###	###	11,944,181	0	###	###	0.0
2022-Aug-18 Thu	12.43	12.89	12.43	12.84			90.9	90.9	0.9
2022-Aug-17 Wed	###	###	###	12.4			77.6	77.6	0.9
2022-Aug-16 Tue	11.8	11.84	11.73	11.8	3,542,756	41,751,379	73.0	73.0	0.8
2022-Aug-15 Mon	###	11.7	11.58	###	1,967,679	22,903,783	69.0	69.0	0.0
2022-Aug-12 Fri	11.49	11.57	###	11.54			72.5	72.5	0.8
2022-Aug-11 Thu	11.7	11.73	11.47	11.58	3,506,121	###	###	###	0.8
2022-Aug-10 Wed	11.46	###	###	###			###	###	0.0
2022-Aug-09 Tue	###	11.47	###	11.47			71.8	71.8	###
2022-Aug-08 Mon	###	###	11.27	###	4,289,445	24,171,022	###	###	0.0
2022-Aug-05 Fri	11.74	11.75	###	###			28.1	28.1	0.0
2022-Aug-04 Thu	11.75	11.8	###	11.71			###	###	###
2022-Aug-03 Wed	###	###	11.53	###	4,264,643	###	###	###	0.0
2022-Aug-02 Tue	11.54	###	11.45	11.56			###	###	0.8
2022-Aug-01 Mon	11.45	11.58	11.44	11.58			81.9	81.9	0.8
2022-Jul-29 Fri	11.53	11.54	11.41	11.45			33.0	33.0	0.8
2022-Jul-28 Thu	###	11.4	11.27	###			###	###	0.0
2022-Jul-27 Wed	###	11.46	###	###	2,861,754	16,397,850	36.5	36.5	0.0
2022-Jul-26 Tue	###	11.4	11.25	###			###	###	0.0
2022-Jul-25 Mon	11.42	11.51	11.4	11.48			77.8	77.8	0.8
2022-Jul-22 Fri	11.49	11.57	11.45	11.47	5,438,388	62,595,845	###	###	###
2022-Jul-21 Thu	###	11.47	###	11.45	3,752,079	21,518,173	###	###	0.8
2022-Jul-20 Wed	11.45	11.46	###	###	3,626,278	20,778,572	26.5	26.5	0.0
2022-Jul-19 Tue	###	###	11.22	###			70.1	70.1	0.0
2022-Jul-18 Mon	11.56	11.56	###	###			21.1	21.1	0.0
2022-Jul-15 Fri	###	###	###	###	3,601,824	0	###	###	0.0
2022-Jul-14 Thu	###	11.25	###	11.22			66.0	66.0	###
2022-Jul-13 Wed	###	11.24	###	###	3,726,873	20,945,026	80.0	80.0	0.0
2022-Jul-12 Tue	###	11.23	###	###	2,912,847	###	49.0	49.0	0.0
2022-Jul-11 Mon	###	###	###	###	3,319,680	0	47.9	47.9	0.0
2022-Jul-08 Fri	10.86	###	10.86	###			###	###	0.0
2022-Jul-07 Thu	11.24	11.27	10.89	###			###	###	0.0
2022-Jul-06 Wed	11.26	###	11.21	###	5,017,949	###	###	###	0.0
2022-Jul-05 Tue	11.29	###	###	11.25			28.6	28.6	###
2022-Jul-04 Mon	11.26	###	###	11.22	7,196,744	0	34.4	34.4	###
2022-Jul-01 Fri	###	11.5	###	###	7,327,152	42,131,124	34.6	34.6	0.0
2022-Jun-30 Thu	10.87	###	10.71	10.71	4,609,827	24,685,623	###	###	###
2022-Jun-29 Wed	10.84	###	10.8	10.85			###	###	0.8
2022-Jun-28 Tue	10.76	###	10.76	###			74.0	74.0	0.0
2022-Jun-27 Mon	###	###	10.75	10.88	2,770,771	###	###	###	0.8
2022-Jun-24 Fri	10.89	###	10.71	10.88			###	###	0.8
2022-Jun-23 Thu	10.53	10.72	10.49	###	3,326,152	35,273,841	###	###	0.0
2022-Jun-22 Wed	###	###	10.41	10.46			42.1	42.1	0.7
2022-Jun-21 Tue	10.49	###	10.48	10.59			###	###	###
2022-Jun-20 Mon	10.41	10.56	###	10.49			82.2	82.2	###
2022-Jun-17 Fri	###	10.45	10.25	###	7,847,882	81,225,578	63.2	63.2	0.0
2022-Jun-16 Thu	10.78	10.79	10.53	10.53	4,740,379	50,532,440	###	###	0.8
2022-Jun-15 Wed	###	10.74	10.445	###			###	###	0.0
2022-Jun-14 Tue	10.28	10.5	###	10.5			85.2	85.2	0.8
2022-Jun-10 Fri	10.86	10.89	10.71	10.72			40.6	40.6	0.8
2022-Jun-09 Thu	10.76	10.88	10.71	10.82	2,601,886	28,087,359	###	###	0.8
2022-Jun-08 Wed	###	###	10.8	10.87			###	###	###
2022-Jun-07 Tue	###	###	10.72	10.77	3,556,528	###	38.7	38.7	###
2022-Jun-06 Mon	###	###	10.87	###	2,218,621	###	78.9	78.9	0.0
2022-Jun-03 Fri	###	###	10.84	###			36.5	36.5	0.0
2022-Jun-02 Thu	10.83	###	###	10.82			###	###	0.8
2022-Jun-01 Wed	###	###	###	###	2,430,258	0	###	###	0.0
2022-May-31 Tue	###	###	10.83	10.88	9,944,042	53,846,987	###	###	0.8
2022-May-30 Mon	###	###	###	###			33.4	33.4	0.0
2022-May-27 Fri	###	###	###	###			31.3	31.3	0.0
2022-May-26 Thu	###	###	###	###	3,710,777	0	38.1	38.1	0.0
2022-May-25 Wed	###	11.2	###	###	5,062,571	###	###	###	0.0
2022-May-24 Tue	11.25	###	###	11.21	5,166,158	0	48.3	48.3	###
2022-May-23 Mon	11.43	11.43	11.23	###			37.6	37.6	0.0
2022-May-20 Fri	11.23	11.28	###	11.25			56.9	56.9	###
2022-May-19 Thu	###	###	10.85	###	7,035,724	###	78.9	78.9	0.0
2022-May-18 Wed	10.85	###	10.8	###			###	###	0.0
2022-May-17 Tue	10.86	###	10.59	10.72			25.7	25.7	0.8
2022-May-16 Mon	11.5	11.82	11.26	###	11,887,775	137,184,923	78.6	78.6	0.0
2022-May-13 Fri	10.42	10.46	###	10.43			52.8	52.8	0.7
2022-May-12 Thu	10.42	10.445	10.27	###			52.9	52.9	0.0
2022-May-11 Wed	###	10.47	###	10.46	2,616,459	###	65.7	65.7	0.7
2022-May-10 Tue	###	10.49	10.22	10.47			###	###	0.7
2022-May-09 Mon	###	10.49	10.22	10.47			###	###	0.7
2022-May-06 Fri	10.45	10.57	10.42	10.48	3,547,326	37,229,186	74.2	74.2	0.7
2022-May-05 Thu	###	###	10.55	10.58			29.6	29.6	0.8
2022-May-04 Wed	10.58	###	10.47	10.58	3,067,626	16,059,022	84.2	84.2	0.8
2022-May-03 Tue	10.44	###	10.41	10.53			80.1	80.1	0.8
2022-May-02 Mon	10.54	10.55	10.43	10.5			50.5	50.5	0.8
2022-Apr-29 Fri	10.52	10.58	10.49	10.55			62.0	62.0	###
2022-Apr-28 Thu	10.47	10.54	###	10.51	3,659,157	19,283,757	67.0	67.0	###
2022-Apr-27 Wed	10.47	10.5	10.29	###	5,457,970	###	32.9	32.9	0.0
2022-Apr-26 Tue	10.5	###	10.45	10.57	4,605,325	24,062,823	###	###	0.8
2022-Apr-22 Fri	10.89	###	###	10.73			###	###	###
2022-Apr-21 Thu	10.52	10.89	10.42	10.82			###	###	0.8
2022-Apr-20 Wed	###	###	###	###			###	###	0.0
2022-Apr-19 Tue	###	###	###	###			###	###	0.0
2022-Apr-14 Thu	###	###	9.87	###	2,336,524	11,530,745	78.0	78.0	0.0
2022-Apr-13 Wed	###	###	9.87	###	4,427,223	21,848,345	###	###	0.0
2022-Apr-12 Tue	9.83	###	9.81	9.85	2,567,172	12,591,978	78.3	78.3	###
2022-Apr-11 Mon	9.84	###	9.79	9.89	1,694,455	8,294,357	###	###	###
2022-Apr-08 Fri	9.81	9.89	9.77	9.89	2,677,342	26,318,271	73.0	73.0	###
2022-Apr-07 Thu	###	9.8	###	9.77			###	###	0.7
2022-Apr-06 Wed	9.77	9.77	9.56	###	3,594,643	34,742,224	###	###	0.0
2022-Apr-05 Tue	9.81	9.88	9.75	9.81			###	###	###
2022-Apr-04 Mon	9.89	###	9.8	9.81	2,822,986	###	###	###	###
2022-Apr-01 Fri	###	###	9.78	9.82			27.3	27.3	###
2022-Mar-31 Thu	###	###	9.83	###	5,711,020	###	###	###	0.0
2022-Mar-30 Wed	9.88	10.075	9.79	###	3,710,048	36,850,051	73.9	73.9	0.0
2022-Mar-29 Tue	9.87	###	9.81	9.85			###	###	###
2022-Mar-28 Mon	###	9.85	###	9.8	3,120,752	###	###	###	0.7
2022-Mar-25 Fri	###	9.73	9.59	###			###	###	0.0
2022-Mar-24 Thu	9.56	###	9.51	9.54	3,603,583	###	###	###	###
2022-Mar-23 Wed	###	9.74	9.57	9.57			23.1	23.1	###
2022-Mar-22 Tue	9.76	9.78	###	###	4,161,753	20,350,972	31.8	31.8	0.0
2022-Mar-21 Mon	9.82	9.82	9.7	9.73	2,144,440	###	37.8	37.8	###
2022-Mar-18 Fri	9.82	9.84	###	9.75	12,541,829	###	###	###	###
2022-Mar-17 Thu	###	###	9.79	9.82	7,590,972	###	###	###	###
2022-Mar-16 Wed	###	9.955	9.8	###	3,659,381	###	36.9	36.9	0.0
2022-Mar-15 Tue	9.75	9.86	9.71	9.82	4,084,424	39,966,088	###	###	###
2022-Mar-14 Mon	9.77	9.87	9.72	9.82			###	###	###
2022-Mar-11 Fri	9.86	###	9.7	9.72			###	###	0.7
2022-Mar-10 Thu	9.75	###	###	9.86	3,898,372	0	###	###	0.7
2022-Mar-09 Wed	9.58	9.78	9.58	###	5,532,887	53,558,346	###	###	0.0
2022-Mar-08 Tue	###	###	9.86	9.89			42.2	42.2	###
2022-Mar-07 Mon	###	###	###	###			###	###	0.0
2022-Mar-04 Fri	###	###	###	###	6,654,248	0	###	###	0.0
2022-Mar-03 Thu	10.24	###	###	###			31.6	31.6	0.0
2022-Mar-02 Wed	###	10.25	###	10.21			77.4	77.4	###
2022-Mar-01 Tue	###	10.185	###	###	4,905,043	###	57.0	57.0	0.0
2022-Feb-28 Mon	9.89	###	9.81	###	8,851,622	###	70.4	70.4	0.0
2022-Feb-25 Fri	10.22	10.23	###	9.81			###	###	###
2022-Feb-24 Thu	###	###	###	9.89	3,905,585	0	###	###	###
2022-Feb-23 Wed	###	10.2	###	###			52.4	52.4	0.0
2022-Feb-22 Tue	###	10.23	###	###	3,792,189	19,397,046	62.8	62.8	0.0
2022-Feb-21 Mon	###	10.27	###	10.23			###	###	###
2022-Feb-18 Fri	###	10.2	###	###			###	###	0.0
2022-Feb-17 Thu	###	10.26	###	###			###	###	0.0
2022-Feb-16 Wed	###	10.21	9.89	###			###	###	0.0
2022-Feb-15 Tue	###	10.25	###	###	14,715,542	75,417,152	98.4	98.4	0.0
2022-Feb-14 Mon	###	9.48	###	9.42			78.5	78.5	0.7
2022-Feb-11 Fri	9.5	9.56	9.43	9.47	4,252,847	40,380,782	###	###	###
2022-Feb-10 Thu	9.74	9.8	9.57	9.57	5,389,371	52,196,058	22.6	22.6	###
2022-Feb-09 Wed	9.57	9.86	9.52	###			###	###	0.0
2022-Feb-08 Tue	###	###	###	9.52	5,256,552	0	77.5	77.5	###
2022-Feb-07 Mon	9.56	9.58	###	9.42			27.0	27.0	0.7
2022-Feb-04 Fri	###	9.55	###	9.55			###	###	0.7
2022-Feb-03 Thu	###	9.48	###	###			###	###	0.0
2022-Feb-02 Wed	###	9.43	9.26	###			66.1	66.1	0.0
2022-Feb-01 Tue	9.46	9.53	###	9.43	7,374,384	###	29.9	29.9	###
2022-Jan-31 Mon	###	9.82	###	###	5,149,689	25,284,972	###	###	0.0
2022-Jan-28 Fri	9.76	###	9.76	9.89			###	###	###
2022-Jan-27 Thu	9.71	###	###	###	8,039,477	0	###	###	0.0
2022-Jan-25 Tue	###	###	9.71	9.78	6,876,324	33,384,553	###	###	0.7
2022-Jan-24 Mon	###	###	###	###	3,456,343	0	###	###	0.0
2022-Jan-21 Fri	###	###	###	###	5,811,629	0	62.2	62.2	0.0
2022-Jan-20 Thu	10.24	###	###	###			30.5	30.5	0.0
2022-Jan-19 Wed	10.45	###	###	10.41			39.8	39.8	###
2022-Jan-18 Tue	10.47	10.48	###	10.4	1,656,058	8,677,743	###	###	0.7
2022-Jan-17 Mon	###	10.47	10.29	10.44			77.7	77.7	0.7
2022-Jan-14 Fri	10.44	###	10.22	###	3,786,277	19,347,875	33.5	33.5	0.0
2022-Jan-13 Thu	10.49	10.59	10.47	10.56	2,037,379	###	71.9	71.9	0.8
2022-Jan-12 Wed	10.59	###	10.45	10.5	4,619,952	24,139,249	28.2	28.2	0.8
2022-Jan-11 Tue	10.46	10.59	10.45	10.56			###	###	0.8
2022-Jan-10 Mon	###	###	10.48	10.55			###	###	###
2022-Jan-07 Fri	###	10.81	###	10.7			###	###	0.8
2022-Jan-06 Thu	10.89	###	10.56	###			31.3	31.3	0.0
2022-Jan-05 Wed	10.85	###	10.79	###			###	###	0.0
2022-Jan-04 Tue	###	10.76	10.56	10.75	2,381,024	###	63.9	63.9	0.8
2021-Dec-31 Fri	10.81	10.83	###	###	1,683,646	9,116,943	###	###	0.0
2021-Dec-30 Thu	10.77	10.82	10.71	10.76			###	###	0.8
2021-Dec-29 Wed	10.71	10.785	###	10.74	1,863,870	###	###	###	0.8
2021-Dec-24 Fri	###	10.71	10.625	###			###	###	0.0
2021-Dec-23 Thu	10.58	###	10.56	###			69.9	69.9	0.0
2021-Dec-22 Wed	10.54	###	###	10.59	2,916,147	0	69.3	69.3	###
2021-Dec-21 Tue	10.57	###	10.53	###	3,631,479	###	###	###	0.0
2021-Dec-20 Mon	10.72	10.76	10.47	10.56	5,577,143	59,201,372	###	###	0.8
2021-Dec-17 Fri	10.77	###	###	10.71			###	###	###
2021-Dec-16 Thu	10.85	10.88	10.59	###	6,367,448	68,354,554	###	###	0.0
2021-Dec-15 Wed	###	10.7	###	###			46.1	46.1	0.0
2021-Dec-14 Tue	10.55	###	10.47	###	2,876,476	15,058,351	###	###	0.0
2021-Dec-13 Mon	###	###	###	10.57	3,386,326	0	32.1	32.1	0.8
2021-Dec-10 Fri	10.54	###	10.53	10.58	3,424,747	###	###	###	0.8
2021-Dec-09 Thu	10.4	###	10.4	10.58			82.5	82.5	0.8
2021-Dec-08 Wed	10.58	###	10.41	10.42			###	###	0.7
2021-Dec-07 Tue	10.45	10.51	###	10.5			###	###	0.8
2021-Dec-06 Mon	10.2	###	###	###			91.5	91.5	0.0
2021-Dec-03 Fri	###	10.22	###	###			79.3	79.3	0.0
2021-Dec-02 Thu	###	###	9.86	###			70.9	70.9	0.0
2021-Dec-01 Wed	###	###	9.87	###	4,973,376	###	42.5	42.5	0.0
2021-Nov-30 Tue	###	###	###	###			###	###	0.0
2021-Nov-29 Mon	###	10.23	###	###	4,624,888	###	###	###	0.0
2021-Nov-26 Fri	###	10.44	###	###	3,381,726	###	###	###	0.0
2021-Nov-25 Thu	10.4	10.42	###	10.4			###	###	0.7
2021-Nov-24 Wed	10.55	10.58	###	10.4	3,387,144	###	32.7	32.7	0.7
2021-Nov-23 Tue	10.45	10.56	10.41	10.54	2,862,829	###	###	###	0.8
2021-Nov-22 Mon	10.5	10.52	###	10.47			###	###	0.7
2021-Nov-19 Fri	10.46	10.51	###	10.41	3,233,547	16,992,289	39.1	39.1	###
2021-Nov-18 Thu	10.52	10.53	10.43	10.44	3,525,657	36,948,885	33.2	33.2	0.7
2021-Nov-17 Wed	10.48	10.575	10.43	10.49			###	###	###
2021-Nov-16 Tue	10.47	10.51	10.41	10.43	4,457,178	46,622,081	###	###	0.7
2021-Nov-15 Mon	10.4	10.48	###	10.47			###	###	0.7
2021-Nov-12 Fri	###	10.47	10.27	###	3,525,375	###	34.1	34.1	0.0
2021-Nov-11 Thu	###	10.44	10.26	###	2,803,887	###	37.3	37.3	0.0
2021-Nov-10 Wed	10.46	10.51	###	10.4			###	###	0.7
2021-Nov-09 Tue	10.45	10.47	###	10.42			40.7	40.7	0.7
2021-Nov-08 Mon	10.49	10.49	###	10.4	3,133,280	16,434,053	40.5	40.5	0.7
2021-Nov-05 Fri	10.48	10.52	10.42	10.46	6,887,382	72,110,889	40.3	40.3	0.7
2021-Nov-04 Thu	10.44	10.44	###	10.4			38.0	38.0	0.7
2021-Nov-03 Wed	10.28	###	10.24	###			###	###	0.0
2021-Nov-02 Tue	###	10.26	###	10.2			76.3	76.3	0.7
2021-Nov-01 Mon	###	10.22	###	10.2			74.4	74.4	0.7
2021-Oct-29 Fri	###	###	###	###			###	###	0.0
2021-Oct-28 Thu	10.23	###	###	###	5,031,243	0	77.8	77.8	0.0
2021-Oct-27 Wed	10.2	###	###	10.2	4,905,773	0	73.6	73.6	0.7
2021-Oct-26 Tue	10.22	10.29	###	10.2			###	###	0.7
2021-Oct-25 Mon	###	###	###	10.28	2,580,658	0	38.5	38.5	0.7
2021-Oct-22 Fri	###	###	10.25	10.29			###	###	###
2021-Oct-21 Thu	10.42	10.45	###	###			36.1	36.1	0.0
2021-Oct-20 Wed	###	10.49	10.26	10.42	7,742,652	###	###	###	0.7
2021-Oct-19 Tue	###	10.55	###	###	7,094,881	###	26.1	26.1	0.0
2021-Oct-18 Mon	###	10.26	###	###	6,640,187	34,064,159	43.0	43.0	0.0
2021-Oct-15 Fri	###	10.23	###	###			###	###	0.0
2021-Oct-14 Thu	###	10.21	###	###			31.9	31.9	0.0
2021-Oct-13 Wed	###	10.29	###	###			###	###	0.0
2021-Oct-12 Tue	###	###	###	10.28			###	###	0.7
2021-Oct-11 Mon	###	10.43	###	10.21	6,367,781	33,207,977	32.6	32.6	###
2021-Oct-08 Fri	10.5	10.545	###	10.5	4,384,022	23,114,755	###	###	0.8
2021-Oct-07 Thu	10.53	###	10.43	10.46	6,651,759	34,688,923	28.8	28.8	0.7
2021-Oct-06 Wed	10.57	###	10.46	10.48	4,971,855	###	###	###	0.7
2021-Oct-05 Tue	###	10.74	10.52	10.55			###	###	###
2021-Oct-04 Mon	###	###	10.53	10.56	2,391,151	###	###	###	0.8
2021-Oct-01 Fri	###	10.7	10.55	10.58	4,456,083	47,345,881	###	###	0.8
2021-Sep-30 Thu	10.57	10.78	10.57	10.77	6,593,885	70,389,722	###	###	###
2021-Sep-29 Wed	###	10.82	###	###			66.9	66.9	0.0
2021-Sep-28 Tue	10.74	###	10.7	10.7	6,084,920	32,554,321	50.1	50.1	0.8
2021-Sep-27 Mon	###	###	10.83	10.88			###	###	0.8
2021-Sep-24 Fri	###	###	10.86	###			###	###	0.0
2021-Sep-23 Thu	###	###	###	###	5,526,883	0	58.3	58.3	0.0
2021-Sep-22 Wed	###	###	###	###			29.3	29.3	0.0
2021-Sep-21 Tue	###	###	###	###	7,816,523	0	21.3	21.3	0.0
2021-Sep-20 Mon	###	###	###	###			65.5	65.5	0.0
2021-Sep-17 Fri	###	11.29	###	###			73.9	73.9	0.0
2021-Sep-16 Thu	###	###	###	###			###	###	0.0
2021-Sep-15 Wed	###	11.23	10.86	###	8,418,840	92,986,087	###	###	0.0
2021-Sep-14 Tue	11.73	11.75	10.79	11.24			###	###	0.8
2021-Sep-13 Mon	###	12.46	###	12.26	2,391,376	14,898,272	###	###	0.9
2021-Sep-10 Fri	12.22	###	12.175	###	3,977,673	24,214,084	###	###	0.0
2021-Sep-09 Thu	12.24	12.29	###	###			###	###	0.0
2021-Sep-08 Wed	12.25	###	###	12.25	5,337,646	0	68.2	68.2	0.9
2021-Sep-07 Tue	###	12.54	12.26	12.49			###	###	0.9
2021-Sep-06 Mon	###	12.285	###	12.28			###	###	0.9
2021-Sep-03 Fri	###	12.25	###	###			###	###	0.0
2021-Sep-02 Thu	###	###	###	###			###	###	0.0
2021-Sep-01 Wed	###	12.24	###	###			66.6	66.6	0.0
2021-Aug-31 Tue	###	###	###	###			68.7	68.7	0.0
2021-Aug-30 Mon	11.89	###	11.89	###	3,223,879	###	69.9	69.9	0.0
2021-Aug-27 Fri	11.82	###	11.73	11.86	3,902,049	###	###	###	0.8
2021-Aug-26 Thu	11.88	###	11.75	11.84			###	###	0.8
2021-Aug-25 Wed	###	###	11.78	11.83	6,911,843	40,710,755	###	###	0.8
2021-Aug-24 Tue	###	###	###	###			###	###	0.0
2021-Aug-23 Mon	###	12.41	12.2	###			###	###	0.0
2021-Aug-20 Fri	###	12.44	12.27	###	5,463,554	###	51.4	51.4	0.0
2021-Aug-19 Thu	###	###	###	12.29			###	###	0.9
2021-Aug-18 Wed	###	12.7	###	###			###	###	0.0
2021-Aug-17 Tue	###	###	###	###	2,688,385	0	###	###	0.0
2021-Aug-16 Mon	11.84	###	11.78	11.89	2,019,245	11,893,353	###	###	###
2021-Aug-13 Fri	11.73	###	###	11.84			###	###	0.8
2021-Aug-12 Thu	###	11.78	###	11.71			71.2	71.2	###
2021-Aug-11 Wed	11.56	###	11.54	11.55	4,409,921	25,445,244	41.1	41.1	0.8
2021-Aug-10 Tue	11.57	###	11.53	11.55	2,130,172	12,280,441	37.5	37.5	0.8
2021-Aug-09 Mon	11.74	11.74	11.48	11.54			###	###	0.8
2021-Aug-06 Fri	11.55	###	11.52	###			71.7	71.7	0.0
2021-Aug-05 Thu	###	###	11.52	11.57			40.4	40.4	###
2021-Aug-04 Wed	###	###	11.55	11.59	2,867,971	###	34.0	34.0	0.8
2021-Aug-03 Tue	###	###	11.54	###	2,190,323	###	40.4	40.4	0.0
2021-Aug-02 Mon	11.73	11.76	###	###	2,411,323	14,178,579	###	###	0.0
2021-Jul-30 Fri	11.73	11.74	11.56	###	3,572,674	41,621,652	###	###	0.0
2021-Jul-29 Thu	11.73	11.73	###	###	2,923,977	17,149,125	###	###	0.0
2021-Jul-28 Wed	###	###	11.56	###			###	###	0.0
2021-Jul-27 Tue	###	###	11.5	11.59	2,920,970	16,795,577	###	###	0.8
2021-Jul-26 Mon	###	###	11.56	11.59			44.2	44.2	0.8
2021-Jul-23 Fri	11.51	11.71	11.49	###			###	###	0.0
2021-Jul-22 Thu	11.57	###	11.47	11.5			###	###	###
2021-Jul-21 Wed	11.73	11.88	11.47	11.5	5,653,352	66,002,884	21.4	21.4	###
2021-Jul-20 Tue	11.43	###	11.42	11.58	4,544,141	25,947,045	81.5	81.5	0.8
2021-Jul-19 Mon	11.24	11.52	###	11.48	2,941,889	16,945,280	###	###	0.8
2021-Jul-16 Fri	###	###	###	###			29.3	29.3	0.0
2021-Jul-15 Thu	###	###	###	11.42	4,557,044	0	###	###	0.8
2021-Jul-14 Wed	11.44	###	11.41	11.49	2,971,088	16,950,057	###	###	###
2021-Jul-13 Tue	###	11.43	11.26	11.4			###	###	0.8
2021-Jul-12 Mon	11.48	11.48	11.25	###			27.4	27.4	0.0
2021-Jul-09 Fri	11.46	11.485	11.26	###			39.3	39.3	0.0
2021-Jul-08 Thu	11.58	###	11.45	11.52	2,367,785	###	40.3	40.3	0.8
2021-Jul-07 Wed	11.52	11.57	11.455	11.5			34.4	34.4	###
2021-Jul-06 Tue	11.49	11.54	11.42	11.43			46.5	46.5	###
2021-Jul-05 Mon	11.5	###	11.48	11.5			70.6	70.6	###
2021-Jul-02 Fri	###	11.44	11.25	11.41			68.7	68.7	###
2021-Jul-01 Thu	11.48	11.48	11.27	###			###	###	0.0
2021-Jun-30 Wed	11.4	11.58	###	11.44	4,635,954	26,842,173	63.6	63.6	0.8
2021-Jun-29 Tue	11.2	###	###	###			79.3	79.3	0.0
2021-Jun-28 Mon	11.21	11.25	###	11.21			75.7	75.7	###
2021-Jun-25 Fri	###	11.24	###	###			68.1	68.1	0.0
2021-Jun-24 Thu	###	###	###	###	6,071,740	0	36.9	36.9	0.0
2021-Jun-23 Wed	11.25	###	###	###			###	###	0.0
2021-Jun-22 Tue	11.22	###	11.21	###			###	###	0.0
2021-Jun-21 Mon	###	11.4	11.23	11.24	5,568,250	63,004,748	###	###	0.8
2021-Jun-18 Fri	11.45	11.48	###	###	10,443,272	59,944,381	###	###	0.0
2021-Jun-17 Thu	11.44	11.47	###	11.45	4,858,277	###	###	###	0.8
2021-Jun-16 Wed	###	###	###	###			###	###	0.0
2021-Jun-15 Tue	###	###	11.24	11.28			46.1	46.1	0.8
2021-Jun-11 Fri	11.2	11.28	###	11.25			###	###	###
2021-Jun-10 Thu	###	11.27	###	11.2			72.0	72.0	0.8
2021-Jun-09 Wed	###	11.24	###	###			40.5	40.5	0.0
2021-Jun-08 Tue	###	###	###	###			###	###	0.0
2021-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2021-Jun-04 Fri	10.83	###	10.8	###	3,486,323	18,826,144	79.4	79.4	0.0
2021-Jun-03 Thu	10.89	10.89	10.73	10.79	2,555,981	27,630,154	30.4	30.4	###
2021-Jun-02 Wed	10.8	10.84	###	10.84			62.3	62.3	0.8
2021-Jun-01 Tue	10.83	10.87	10.75	10.8	2,196,140	23,740,273	41.1	41.1	###
2021-May-31 Mon	###	###	10.77	10.82	2,965,888	###	33.7	33.7	0.8
2021-May-28 Fri	###	###	10.79	10.85	4,083,775	###	28.8	28.8	0.8
2021-May-27 Thu	10.79	10.81	10.645	10.71	4,874,522	###	32.0	32.0	###
2021-May-26 Wed	10.74	10.87	10.7	10.79			###	###	###
2021-May-25 Tue	###	10.75	10.58	10.72			###	###	0.8
2021-May-24 Mon	###	###	10.53	###	2,698,052	14,205,243	69.2	69.2	0.0
2021-May-21 Fri	10.56	10.59	10.47	10.55			###	###	###
2021-May-20 Thu	10.5	10.52	10.4	10.48	4,421,979	###	33.8	33.8	0.7
2021-May-19 Wed	10.52	10.57	###	10.45	4,676,246	###	43.6	43.6	###
2021-May-18 Tue	###	###	10.53	###	2,526,786	13,303,528	###	###	0.0
2021-May-17 Mon	10.73	10.79	###	###	2,404,083	12,970,027	36.7	36.7	0.0
2021-May-14 Fri	10.82	###	10.7	10.71	5,687,175	30,426,386	32.2	32.2	###
2021-May-13 Thu	###	10.88	###	###			###	###	0.0
2021-May-12 Wed	###	10.74	10.58	###			42.2	42.2	0.0
2021-May-11 Tue	###	10.7	10.51	10.59	2,796,276	###	###	###	###
2021-May-10 Mon	10.54	###	10.52	10.59	3,590,526	###	###	###	###
2021-May-07 Fri	10.51	10.59	10.44	10.57			71.3	71.3	0.8
2021-May-06 Thu	###	###	10.5	10.58			45.5	45.5	0.8
2021-May-05 Wed	10.41	###	10.4	###			###	###	0.0
2021-May-04 Tue	10.45	10.52	10.4	10.49	2,449,629	###	###	###	###
2021-May-03 Mon	10.46	10.5	###	###	2,832,583	###	45.7	45.7	0.0
2021-Apr-30 Fri	10.45	10.49	###	10.4			###	###	0.7
2021-Apr-29 Thu	10.58	###	###	10.43	3,289,020	0	23.8	23.8	0.7
2021-Apr-28 Wed	10.44	10.53	10.43	10.49	4,005,945	###	72.8	72.8	###
2021-Apr-27 Tue	10.51	10.54	10.325	###	3,507,084	36,587,653	###	###	0.0
2021-Apr-26 Mon	10.51	10.58	10.45	10.47	3,052,528	###	###	###	0.7
2021-Apr-23 Fri	10.75	10.82	10.42	10.5			20.0	20.0	0.8
2021-Apr-22 Thu	10.51	###	10.44	###	5,989,273	###	79.9	79.9	0.0
2021-Apr-21 Wed	10.28	10.42	###	10.41	3,133,440	16,325,222	###	###	###
2021-Apr-20 Tue	###	10.46	###	###	3,427,528	17,925,971	###	###	0.0
2021-Apr-19 Mon	###	###	10.45	10.48			31.9	31.9	0.7
2021-Apr-16 Fri	###	###	10.5	10.59			34.2	34.2	###
2021-Apr-15 Thu	10.58	10.72	10.44	###			72.2	72.2	0.0
2021-Apr-14 Wed	###	###	10.55	10.59			30.9	30.9	###
2021-Apr-13 Tue	10.73	10.74	###	###			37.1	37.1	0.0
2021-Apr-12 Mon	10.7	10.72	10.58	###			50.0	50.0	0.0
2021-Apr-09 Fri	###	10.77	###	###			30.8	30.8	0.0
2021-Apr-08 Thu	###	10.71	10.57	###	4,021,223	###	###	###	0.0
2021-Apr-07 Wed	10.51	###	10.48	10.56	3,478,357	###	###	###	0.8
2021-Apr-06 Tue	###	10.72	10.51	10.54			31.3	31.3	0.8
2021-Apr-01 Thu	###	###	10.48	10.56			25.2	25.2	0.8
2021-Mar-31 Wed	10.5	###	10.45	10.58	5,994,579	31,321,675	###	###	0.8
2021-Mar-30 Tue	10.43	10.645	###	10.42	4,362,449	###	59.1	59.1	0.7
2021-Mar-29 Mon	10.44	10.53	###	10.42			###	###	0.7
2021-Mar-26 Fri	10.4	10.48	###	###	3,953,176	20,714,642	###	###	0.0
2021-Mar-25 Thu	10.25	###	10.22	###			###	###	0.0
2021-Mar-24 Wed	###	###	10.21	###			36.6	36.6	0.0
2021-Mar-23 Tue	###	10.445	10.28	###	6,051,688	###	###	###	0.0
2021-Mar-22 Mon	9.83	###	9.78	###			84.7	84.7	0.0
2021-Mar-19 Fri	9.85	###	9.8	9.86			###	###	0.7
2021-Mar-18 Thu	###	###	9.88	9.89			33.7	33.7	###
2021-Mar-17 Wed	###	###	###	###	4,302,956	0	31.7	31.7	0.0
2021-Mar-16 Tue	###	###	###	###	3,344,640	0	###	###	0.0
2021-Mar-15 Mon	###	###	###	###	2,092,886	0	36.6	36.6	0.0
2021-Mar-12 Fri	###	###	###	###	2,754,359	0	###	###	0.0
2021-Mar-11 Thu	###	10.055	###	###			###	###	0.0
2021-Mar-10 Wed	9.8	###	9.8	###	3,443,243	###	76.7	76.7	0.0
2021-Mar-09 Tue	###	###	###	###			39.4	39.4	0.0
2021-Mar-08 Mon	10.2	10.285	###	###			###	###	0.0
2021-Mar-05 Fri	###	###	###	###			###	###	0.0
2021-Mar-04 Thu	###	###	###	###	4,344,324	0	###	###	0.0
2021-Mar-03 Wed	###	###	###	###			###	###	0.0
2021-Mar-02 Tue	10.24	###	###	###			###	###	0.0
2021-Mar-01 Mon	###	###	###	###			70.4	70.4	0.0
2021-Feb-26 Fri	###	###	9.85	###	10,630,974	52,357,546	71.9	71.9	0.0
2021-Feb-25 Thu	###	###	###	###			###	###	0.0
2021-Feb-24 Wed	###	###	###	###	7,432,187	0	###	###	0.0
2021-Feb-23 Tue	###	###	###	###	5,211,654	0	###	###	0.0
2021-Feb-22 Mon	###	10.2	###	###			###	###	0.0
2021-Feb-19 Fri	10.46	10.49	###	10.2			28.3	28.3	0.7
2021-Feb-18 Thu	###	10.72	10.5	10.5			35.5	35.5	0.8
2021-Feb-17 Wed	###	###	10.51	10.58			###	###	0.8
2021-Feb-16 Tue	10.53	10.53	###	10.42	2,945,183	15,506,388	35.0	35.0	0.7
2021-Feb-15 Mon	10.45	10.525	###	10.4	2,195,459	###	###	###	0.7
2021-Feb-12 Fri	10.51	10.56	###	10.41			37.2	37.2	###
2021-Feb-11 Thu	10.58	###	10.42	10.48			###	###	0.7
2021-Feb-10 Wed	10.74	10.79	###	###			35.2	35.2	0.0
2021-Feb-09 Tue	10.8	10.84	###	###	3,162,871	###	33.1	33.1	0.0
2021-Feb-08 Mon	###	###	10.8	10.82			29.9	29.9	0.8
2021-Feb-05 Fri	###	###	10.78	###			###	###	0.0
2021-Feb-04 Thu	10.78	10.8	###	10.74			47.0	47.0	0.8
2021-Feb-03 Wed	###	###	###	10.78	3,849,957	0	28.3	28.3	0.8
2021-Feb-02 Tue	10.7	10.86	10.57	10.83	3,419,274	36,637,520	72.6	72.6	###
2021-Feb-01 Mon	10.55	###	10.44	10.55			###	###	###
2021-Jan-29 Fri	10.54	10.72	###	10.57			###	###	0.8
2021-Jan-28 Thu	10.53	10.57	###	10.47	3,270,883	###	54.5	54.5	0.7
2021-Jan-27 Wed	###	###	10.55	###			###	###	0.0
2021-Jan-25 Mon	10.74	10.75	10.57	###			31.3	31.3	0.0
2021-Jan-22 Fri	10.48	10.7	10.46	###			###	###	0.0
2021-Jan-21 Thu	10.56	10.59	10.45	10.5	4,119,252	###	###	###	0.8
2021-Jan-20 Wed	10.51	10.56	10.46	10.53	3,130,252	32,898,948	60.7	60.7	0.8
2021-Jan-19 Tue	10.54	10.58	###	###	3,968,450	###	###	###	0.0
2021-Jan-18 Mon	10.48	10.5	###	10.43			47.3	47.3	0.7
2021-Jan-15 Fri	###	###	10.5	10.5			22.4	22.4	0.8
2021-Jan-14 Thu	###	10.71	10.54	###	3,472,955	36,900,146	###	###	0.0
2021-Jan-13 Wed	###	10.71	10.49	10.54	3,864,386	###	30.4	30.4	0.8
2021-Jan-12 Tue	###	10.73	###	###			47.3	47.3	0.0
2021-Jan-11 Mon	###	###	10.53	10.58	2,505,258	13,190,183	###	###	0.8
2021-Jan-08 Fri	10.5	10.59	10.43	10.58			69.7	69.7	0.8
2021-Jan-07 Thu	###	10.56	###	10.49	2,630,275	13,887,852	###	###	###
2021-Jan-06 Wed	10.55	###	10.45	10.48	3,859,655	###	###	###	0.7
2021-Jan-05 Tue	10.57	10.59	10.5	10.55			###	###	###
2021-Jan-04 Mon	10.73	10.75	###	10.7	1,533,249	###	###	###	0.8
2020-Dec-31 Thu	10.81	10.87	###	###	1,978,857	10,755,087	20.1	20.1	0.0
2020-Dec-30 Wed	10.83	###	10.77	10.83			65.6	65.6	###
2020-Dec-29 Tue	###	###	10.81	10.84	1,269,746	6,862,977	22.8	22.8	0.8
2020-Dec-24 Thu	###	###	10.75	10.83	1,143,455	6,146,070	###	###	###
2020-Dec-23 Wed	10.88	###	###	10.83			###	###	###
2020-Dec-22 Tue	10.71	10.81	###	###			51.2	51.2	0.0
2020-Dec-21 Mon	###	10.84	10.56	10.8			###	###	###
2020-Dec-18 Fri	###	###	###	###	8,617,770	0	###	###	0.0
2020-Dec-17 Thu	10.82	###	10.775	10.85	6,154,273	33,156,145	###	###	0.8
2020-Dec-16 Wed	###	###	10.76	10.82	4,337,183	23,334,044	###	###	0.8
2020-Dec-15 Tue	10.87	10.89	###	10.73			39.7	39.7	###
2020-Dec-14 Mon	10.59	10.725	10.57	10.57			###	###	0.8
2020-Dec-11 Fri	10.89	###	10.52	10.56			13.2	13.2	0.8
2020-Dec-10 Thu	###	###	10.925	###			###	###	0.0
2020-Dec-09 Wed	11.22	###	###	###			###	###	0.0
2020-Dec-08 Tue	###	###	###	###	4,707,952	0	38.6	38.6	0.0
2020-Dec-07 Mon	###	###	###	###	3,957,427	0	71.9	71.9	0.0
2020-Dec-04 Fri	###	###	10.88	10.89	4,361,576	23,726,973	###	###	0.8
2020-Dec-03 Thu	###	###	###	###			###	###	0.0
2020-Dec-02 Wed	11.23	11.23	11.045	###			27.3	27.3	0.0
2020-Dec-01 Tue	###	###	###	###	4,508,172	0	###	###	0.0
2020-Nov-30 Mon	###	11.23	###	###	9,316,251	52,310,749	###	###	0.0
2020-Nov-27 Fri	###	###	###	###	4,961,181	0	###	###	0.0
2020-Nov-26 Thu	10.89	###	###	###	3,798,423	0	73.5	73.5	0.0
2020-Nov-25 Wed	###	###	10.83	10.85	5,891,742	31,903,782	###	###	0.8
2020-Nov-24 Tue	###	###	###	###	4,837,049	0	###	###	0.0
2020-Nov-23 Mon	###	###	10.85	10.87			###	###	###
2020-Nov-20 Fri	###	###	10.83	10.89			25.8	25.8	0.8
2020-Nov-19 Thu	###	###	10.8	10.89			23.8	23.8	0.8
2020-Nov-18 Wed	###	###	10.8	###			###	###	0.0
2020-Nov-17 Tue	###	###	10.86	###	5,956,585	32,344,256	34.6	34.6	0.0
2020-Nov-16 Mon	10.84	###	10.79	10.86			70.6	70.6	0.8
2020-Nov-13 Fri	###	###	###	###			15.5	15.5	0.0
2020-Nov-12 Thu	###	###	10.78	10.78	4,889,072	###	###	###	0.8
2020-Nov-11 Wed	10.86	###	10.82	10.87			63.2	63.2	###
2020-Nov-10 Tue	10.81	###	###	###			43.0	43.0	0.0
2020-Nov-09 Mon	10.57	###	10.5	###	4,057,229	21,300,452	55.5	55.5	0.0
2020-Nov-06 Fri	###	###	10.27	10.42	8,277,725	###	70.0	70.0	0.7
2020-Nov-05 Thu	10.25	###	###	10.22			31.0	31.0	0.7
2020-Nov-04 Wed	###	###	###	###	7,014,188	0	###	###	0.0
2020-Nov-03 Tue	10.22	###	###	###	7,631,654	0	22.1	22.1	0.0
2020-Nov-02 Mon	9.7	9.72	9.54	9.56			42.3	42.3	0.7
2020-Oct-30 Fri	9.82	9.85	9.59	9.59	7,442,820	###	###	###	0.7
2020-Oct-29 Thu	###	###	9.85	9.85	4,764,085	###	###	###	###
2020-Oct-28 Wed	###	###	###	###			###	###	0.0
2020-Oct-27 Tue	10.2	10.24	###	###	4,311,187	22,073,277	42.4	42.4	0.0
2020-Oct-26 Mon	10.29	###	10.22	10.24	2,184,927	11,164,976	48.3	48.3	###
2020-Oct-23 Fri	10.48	10.5	10.24	10.26			###	###	0.7
2020-Oct-22 Thu	###	10.43	10.23	###			###	###	0.0
2020-Oct-21 Wed	10.46	10.55	10.42	10.51			70.2	70.2	###
2020-Oct-20 Tue	###	10.72	10.445	10.49	4,396,544	46,526,426	###	###	###
2020-Oct-19 Mon	10.7	10.75	###	###			###	###	0.0
2020-Oct-16 Fri	10.83	10.84	10.56	###	5,555,028	###	25.2	25.2	0.0
2020-Oct-15 Thu	###	###	10.76	10.82			29.2	29.2	0.8
2020-Oct-14 Wed	10.86	###	10.84	10.86			###	###	0.8
2020-Oct-13 Tue	10.75	###	10.75	10.86	4,487,873	###	###	###	0.8
2020-Oct-12 Mon	10.58	###	10.57	###	3,846,247	###	65.1	65.1	0.0
2020-Oct-09 Fri	###	###	###	###	6,494,745	0	30.2	30.2	0.0
2020-Oct-08 Thu	10.74	10.78	###	###			###	###	0.0
2020-Oct-07 Wed	10.46	10.59	10.42	10.58			###	###	0.8
2020-Oct-06 Tue	10.51	10.51	###	10.45	3,221,375	16,928,325	###	###	###
2020-Oct-05 Mon	###	10.55	###	10.49			###	###	###
2020-Oct-02 Fri	10.46	10.5	###	10.21			38.5	38.5	###
2020-Oct-01 Thu	10.55	###	10.53	10.54			###	###	0.8
2020-Sep-30 Wed	###	###	10.475	10.49			###	###	###
2020-Sep-29 Tue	10.82	10.82	###	10.7			30.6	30.6	0.8
2020-Sep-28 Mon	10.74	10.88	10.71	10.72			36.0	36.0	0.8
2020-Sep-25 Fri	###	10.72	10.55	10.7	3,622,349	38,523,681	63.5	63.5	0.8
2020-Sep-24 Thu	###	10.745	10.57	###			44.5	44.5	0.0
2020-Sep-23 Wed	10.52	10.78	10.51	10.77			###	###	###
2020-Sep-22 Tue	###	10.51	###	10.4	4,048,785	###	###	###	0.7
2020-Sep-21 Mon	###	10.44	10.27	10.4			78.5	78.5	0.7
2020-Sep-18 Fri	10.57	###	###	###			18.3	18.3	0.0
2020-Sep-17 Thu	10.75	10.75	10.54	10.57			###	###	0.8
2020-Sep-16 Wed	###	10.8	###	10.7			###	###	0.8
2020-Sep-15 Tue	###	10.71	10.55	10.59	6,625,189	70,425,759	###	###	###
2020-Sep-14 Mon	###	###	10.52	###	3,204,051	###	###	###	0.0
2020-Sep-11 Fri	###	10.57	###	10.5			###	###	0.8
2020-Sep-10 Thu	10.58	10.58	###	10.44			###	###	0.7
2020-Sep-09 Wed	10.56	10.59	###	10.4			26.5	26.5	0.7
2020-Sep-08 Tue	10.84	###	10.73	10.83			38.0	38.0	###
2020-Sep-07 Mon	10.79	10.86	###	10.79			###	###	###
2020-Sep-04 Fri	###	###	10.82	10.87	4,480,145	24,237,584	29.2	29.2	###
2020-Sep-03 Thu	###	###	###	###	4,445,385	0	###	###	0.0
2020-Sep-02 Wed	###	###	###	###			###	###	0.0
2020-Sep-01 Tue	###	###	10.78	###			###	###	0.0
2020-Aug-31 Mon	###	###	###	###			###	###	0.0
2020-Aug-28 Fri	###	11.28	###	###			###	###	0.0
2020-Aug-27 Thu	11.23	###	###	11.23	5,287,070	0	66.1	66.1	0.8
2020-Aug-26 Wed	###	11.24	###	###	3,971,756	###	77.7	77.7	0.0
2020-Aug-25 Tue	11.2	###	11.085	###			###	###	0.0
2020-Aug-24 Mon	10.89	###	10.85	###	7,755,382	42,072,947	###	###	0.0
2020-Aug-21 Fri	###	###	10.86	10.87			24.4	24.4	###
2020-Aug-20 Thu	###	11.48	###	###	7,329,524	###	30.1	30.1	0.0
2020-Aug-19 Wed	###	11.45	11.2	11.26			36.4	36.4	0.8
2020-Aug-18 Tue	###	11.27	###	11.25	7,001,020	39,450,747	80.3	80.3	###
2020-Aug-17 Mon	###	###	###	###			63.2	63.2	0.0
2020-Aug-14 Fri	###	###	###	###			###	###	0.0
2020-Aug-13 Thu	###	###	###	###	3,647,689	0	29.2	29.2	0.0
2020-Aug-12 Wed	###	###	###	###	3,797,285	0	76.8	76.8	0.0
2020-Aug-11 Tue	###	###	###	###			###	###	0.0
2020-Aug-10 Mon	10.88	###	10.76	###	2,935,587	15,793,458	###	###	0.0
2020-Aug-07 Fri	10.83	10.85	###	10.79	4,068,447	22,071,324	###	###	###
2020-Aug-06 Thu	10.88	###	10.77	###	2,465,780	13,278,225	###	###	0.0
2020-Aug-05 Wed	###	###	10.71	10.81			###	###	0.8
2020-Aug-04 Tue	###	###	10.83	###			###	###	0.0
2020-Aug-03 Mon	10.77	###	10.72	###	3,551,970	19,038,559	###	###	0.0
2020-Jul-31 Fri	10.84	10.88	10.7	10.78			46.8	46.8	0.8
2020-Jul-30 Thu	10.71	10.82	###	10.75	6,977,484	37,748,188	###	###	0.8
2020-Jul-29 Wed	10.52	###	10.47	10.58	6,587,079	34,483,358	###	###	0.8
2020-Jul-28 Tue	10.51	###	10.44	10.5	3,971,742	###	###	###	0.8
2020-Jul-27 Mon	###	###	10.49	10.54			28.7	28.7	0.8
2020-Jul-24 Fri	10.76	10.8	###	###	2,824,646	15,253,088	###	###	0.0
2020-Jul-23 Thu	10.8	###	10.76	10.81			###	###	0.8
2020-Jul-22 Wed	###	###	10.76	10.83	3,462,245	18,626,878	###	###	###
2020-Jul-21 Tue	###	###	###	###			###	###	0.0
2020-Jul-20 Mon	###	11.4	###	###			###	###	0.0
2020-Jul-17 Fri	###	11.29	###	11.29			81.6	81.6	###
2020-Jul-16 Thu	###	###	###	###			45.9	45.9	0.0
2020-Jul-15 Wed	###	11.075	###	###	4,627,620	25,625,445	###	###	0.0
2020-Jul-14 Tue	###	###	10.8	###	3,856,478	20,824,981	###	###	0.0
2020-Jul-13 Mon	11.24	11.25	10.875	###			29.4	29.4	0.0
2020-Jul-10 Fri	###	###	###	###			###	###	0.0
2020-Jul-09 Thu	###	###	10.79	###			###	###	0.0
2020-Jul-08 Wed	###	###	10.72	10.73			###	###	###
2020-Jul-07 Tue	10.81	###	10.78	###	4,721,675	25,449,828	###	###	0.0
2020-Jul-06 Mon	10.8	###	10.72	10.72			###	###	0.8
2020-Jul-03 Fri	###	###	10.77	10.84			###	###	0.8
2020-Jul-02 Thu	###	###	10.83	###			29.4	29.4	0.0
2020-Jul-01 Wed	10.85	###	10.81	10.89	5,340,841	28,867,245	###	###	0.8
2020-Jun-30 Tue	###	###	10.84	10.87	9,465,279	###	###	###	###
2020-Jun-29 Mon	10.75	10.86	###	10.8			75.5	75.5	###
2020-Jun-26 Fri	10.85	###	###	10.74			28.7	28.7	0.8
2020-Jun-25 Thu	###	###	10.58	###	8,867,741	46,910,349	###	###	0.0
2020-Jun-24 Wed	10.87	###	###	10.76			###	###	0.8
2020-Jun-23 Tue	###	11.22	###	10.82	9,853,681	55,279,150	20.0	20.0	0.8
2020-Jun-22 Mon	###	###	###	###	4,262,055	0	###	###	0.0
2020-Jun-19 Fri	11.27	11.29	###	###			###	###	0.0
2020-Jun-18 Thu	11.5	11.54	###	11.21	18,042,822	104,107,082	21.6	21.6	###
2020-Jun-17 Wed	11.5	11.56	###	11.53			71.9	71.9	###
2020-Jun-16 Tue	###	11.44	###	###			68.2	68.2	0.0
2020-Jun-15 Mon	10.8	###	10.77	10.81	4,203,252	###	86.0	86.0	0.8
2020-Jun-12 Fri	10.79	###	10.74	###	4,685,771	###	71.6	71.6	0.0
2020-Jun-11 Thu	###	###	###	###	4,981,882	0	###	###	0.0
2020-Jun-10 Wed	###	11.27	###	###	7,175,724	###	65.8	65.8	0.0
2020-Jun-09 Tue	11.52	11.54	###	11.23			###	###	0.8
2020-Jun-05 Fri	11.4	11.49	###	11.22	5,681,640	32,641,021	22.6	22.6	###
2020-Jun-04 Thu	###	11.49	11.27	11.42			###	###	0.8
2020-Jun-03 Wed	###	###	11.185	###	7,971,088	###	###	###	0.0
2020-Jun-02 Tue	###	11.78	###	###			32.5	32.5	0.0
2020-Jun-01 Mon	11.5	###	###	###	2,512,985	0	###	###	0.0
2020-May-29 Fri	11.42	11.71	11.42	###	12,100,756	139,945,243	###	###	0.0
2020-May-28 Thu	###	###	11.29	11.54	5,070,854	28,624,970	###	###	0.8
2020-May-27 Wed	11.45	###	11.2	11.26			###	###	0.8
2020-May-26 Tue	11.23	11.46	###	11.46			###	###	0.8
2020-May-25 Mon	###	###	###	###	2,073,278	0	23.8	23.8	0.0
2020-May-22 Fri	###	###	###	###			39.3	39.3	0.0
2020-May-21 Thu	11.5	11.5	###	###			###	###	0.0
2020-May-20 Wed	10.84	11.425	10.84	###			83.5	83.5	0.0
2020-May-19 Tue	11.29	11.49	###	###			###	###	0.0
2020-May-18 Mon	###	###	10.85	10.89			9.5	9.5	0.8
2020-May-15 Fri	###	###	###	###	3,319,557	0	67.7	67.7	0.0
2020-May-14 Thu	###	11.26	###	###	5,305,774	###	###	###	0.0
2020-May-13 Wed	10.89	11.25	10.76	11.22			###	###	###
2020-May-12 Tue	10.82	###	10.71	###			88.0	88.0	0.0
2020-May-11 Mon	###	###	###	10.85			###	###	0.8
2020-May-08 Fri	10.8	###	10.54	10.58	5,336,027	###	18.4	18.4	0.8
2020-May-07 Thu	###	###	10.56	###	4,060,623	21,440,089	###	###	0.0
2020-May-06 Wed	10.8	###	###	###			74.7	74.7	0.0
2020-May-05 Tue	###	10.85	###	10.7	3,128,887	###	66.6	66.6	0.8
2020-May-04 Mon	10.26	10.55	10.26	10.54			###	###	0.8
2020-May-01 Fri	10.86	###	10.41	10.49	7,266,852	###	28.8	28.8	###
2020-Apr-30 Thu	###	11.28	###	###	5,274,343	###	###	###	0.0
2020-Apr-29 Wed	###	###	###	###	2,237,757	0	###	###	0.0
2020-Apr-28 Tue	###	11.43	###	###	4,033,771	###	###	###	0.0
2020-Apr-27 Mon	###	11.26	10.845	11.24	4,260,221	###	###	###	0.8
2020-Apr-24 Fri	###	###	10.71	10.79	4,858,850	26,019,141	14.1	14.1	###
2020-Apr-23 Thu	###	###	10.85	###	7,237,143	###	###	###	0.0
2020-Apr-22 Wed	10.41	###	10.41	10.76	7,092,756	###	###	###	0.8
2020-Apr-21 Tue	10.86	###	10.58	###	6,994,576	###	###	###	0.0
2020-Apr-20 Mon	###	11.52	###	###			###	###	0.0
2020-Apr-17 Fri	11.52	11.88	11.22	11.58			59.0	59.0	0.8
2020-Apr-16 Thu	###	11.44	###	###			86.8	86.8	0.0
2020-Apr-15 Wed	###	###	###	###	3,974,477	0	###	###	0.0
2020-Apr-14 Tue	###	###	10.85	###			57.5	57.5	0.0
2020-Apr-09 Thu	###	###	10.73	###	4,672,045	25,065,521	19.8	19.8	0.0
2020-Apr-08 Wed	###	###	10.85	10.85	7,148,949	38,783,048	22.3	22.3	0.8
2020-Apr-07 Tue	###	12.24	###	11.22			###	###	###
2020-Apr-06 Mon	11.2	11.82	###	###	3,542,825	###	77.0	77.0	0.0
2020-Apr-03 Fri	###	###	###	11.25			30.2	30.2	###
2020-Apr-02 Thu	###	11.77	10.85	11.57			83.5	83.5	###
2020-Apr-01 Wed	10.86	###	10.77	###	7,907,326	42,580,950	75.8	75.8	0.0
2020-Mar-31 Tue	###	11.57	10.45	10.56			15.0	15.0	0.8
2020-Mar-30 Mon	###	###	9.925	###			###	###	0.0
2020-Mar-27 Fri	10.73	10.78	###	###			###	###	0.0
2020-Mar-26 Thu	###	###	###	10.25			13.9	13.9	0.7
2020-Mar-25 Wed	10.55	###	9.86	10.41			39.6	39.6	###
2020-Mar-24 Tue	###	10.43	9.41	###			19.9	19.9	0.0
2020-Mar-23 Mon	9.42	###	9.41	###			95.5	95.5	0.0
2020-Mar-20 Fri	10.5	10.74	10.24	10.24			###	###	###
2020-Mar-19 Thu	9.73	###	###	###			92.5	92.5	0.0
2020-Mar-18 Wed	9.52	9.7	###	9.27	13,659,343	###	47.2	47.2	0.7
2020-Mar-17 Tue	9.23	###	###	9.86	12,679,273	0	###	###	0.7
2020-Mar-16 Mon	9.45	###	9.4	9.54	11,831,858	###	###	###	###
2020-Mar-13 Fri	###	###	###	###			###	###	0.0
2020-Mar-12 Thu	10.26	###	###	9.76	10,350,058	0	###	###	0.7
2020-Mar-11 Wed	10.7	###	10.48	10.48	9,096,042	###	46.8	46.8	0.7
2020-Mar-10 Tue	###	###	###	###			###	###	0.0
2020-Mar-09 Mon	###	11.48	###	###	9,437,024	###	44.6	44.6	0.0
2020-Mar-06 Fri	###	###	###	###	3,593,871	0	33.8	33.8	0.0
2020-Mar-05 Thu	###	###	###	###	4,526,982	0	###	###	0.0
2020-Mar-04 Wed	11.71	###	###	11.83			80.5	80.5	0.8
2020-Mar-03 Tue	###	###	11.85	11.85	4,022,448	###	32.3	32.3	###
2020-Mar-02 Mon	11.7	###	###	11.88	3,939,758	0	70.2	70.2	0.8
2020-Feb-28 Fri	###	###	###	###			###	###	0.0
2020-Feb-27 Thu	###	12.45	###	###			28.6	28.6	0.0
2020-Feb-26 Wed	12.45	12.46	12.26	12.4			###	###	0.9
2020-Feb-25 Tue	12.56	###	12.4	###			66.9	66.9	0.0
2020-Feb-24 Mon	12.85	###	12.645	12.77			55.3	55.3	0.9
2020-Feb-21 Fri	###	###	12.89	12.89			32.7	32.7	###
2020-Feb-20 Thu	###	###	###	###	5,131,385	0	###	###	0.0
2020-Feb-19 Wed	###	###	12.82	###	2,726,024	###	###	###	0.0
2020-Feb-18 Tue	###	###	###	###			###	###	0.0
2020-Feb-17 Mon	12.73	13.42	12.73	###			###	###	0.0
2020-Feb-14 Fri	12.83	12.84	###	###			22.8	22.8	0.0
2020-Feb-13 Thu	12.78	12.79	###	###	2,882,842	18,435,774	###	###	0.0
2020-Feb-12 Wed	###	12.86	12.58	###	3,099,129	39,420,920	###	###	0.0
2020-Feb-11 Tue	12.76	12.86	12.74	12.78			68.1	68.1	0.9
2020-Feb-10 Mon	12.74	12.755	###	###	1,888,574	12,044,380	###	###	0.0
2020-Feb-07 Fri	###	12.74	###	12.7			77.6	77.6	0.9
2020-Feb-06 Thu	12.56	###	12.48	###			###	###	0.0
2020-Feb-05 Wed	12.5	12.55	###	###			###	###	0.0
2020-Feb-04 Tue	###	###	12.25	###	3,517,180	21,542,727	25.8	25.8	0.0
2020-Feb-03 Mon	###	12.56	###	12.51	2,415,328	15,168,259	###	###	###
2020-Jan-31 Fri	###	###	12.525	###			69.5	69.5	0.0
2020-Jan-30 Thu	###	12.71	12.49	12.54	3,459,342	###	###	###	0.9
2020-Jan-29 Wed	12.52	###	12.43	12.49			###	###	0.9
2020-Jan-28 Tue	###	12.51	###	12.4	3,546,245	###	###	###	0.9
2020-Jan-24 Fri	###	12.47	12.29	###			###	###	0.0
2020-Jan-23 Thu	12.45	12.46	###	12.26	2,946,946	18,359,473	###	###	0.9
2020-Jan-22 Wed	###	12.48	12.275	12.42	3,481,157	43,088,020	###	###	0.9
2020-Jan-21 Tue	12.23	###	###	12.28			78.1	78.1	0.9
2020-Jan-20 Mon	###	###	12.24	###	2,367,372	###	###	###	0.0
2020-Jan-17 Fri	12.49	12.49	12.26	12.29	3,041,422	###	17.9	17.9	0.9
2020-Jan-16 Thu	###	###	###	12.41	3,488,650	0	###	###	###
2020-Jan-15 Wed	###	12.525	###	12.52	3,135,853	19,638,279	79.9	79.9	0.9
2020-Jan-14 Tue	###	12.29	###	12.29	2,756,671	16,939,743	76.9	76.9	0.9
2020-Jan-13 Mon	###	###	###	###	1,535,156	0	###	###	0.0
2020-Jan-10 Fri	###	###	###	###			###	###	0.0
2020-Jan-09 Thu	###	###	11.84	###	2,519,188	###	###	###	0.0
2020-Jan-08 Wed	###	###	11.77	###			###	###	0.0
2020-Jan-07 Tue	11.77	###	11.72	11.89			76.7	76.7	###
2020-Jan-06 Mon	###	11.71	11.53	###			77.5	77.5	0.0
2020-Jan-03 Fri	11.75	11.81	###	###	1,969,185	###	25.2	25.2	0.0
2020-Jan-02 Thu	11.7	11.8	###	###			###	###	0.0
2019-Dec-24 Tue	###	###	###	###			68.8	68.8	0.0
2019-Dec-23 Mon	12.2	12.2	###	###			###	###	0.0
2019-Dec-20 Fri	###	12.345	###	12.21			21.8	21.8	0.9
2019-Dec-19 Thu	12.48	12.48	###	12.22			15.9	15.9	0.9
2019-Dec-16 Mon	###	12.23	###	###			65.9	65.9	0.0
2019-Dec-13 Fri	###	###	###	###			29.0	29.0	0.0
2019-Dec-12 Thu	12.2	12.2	###	###	6,382,920	###	###	###	0.0
2019-Dec-11 Wed	12.26	###	12.125	###	4,647,088	28,172,971	###	###	0.0
2019-Dec-10 Tue	###	12.43	12.26	###	2,107,055	###	###	###	0.0
2019-Dec-09 Mon	12.42	12.48	###	12.43	2,795,885	17,446,322	###	###	0.9
2019-Dec-06 Fri	12.28	12.41	12.24	###			###	###	0.0
2019-Dec-05 Thu	12.22	###	###	###			###	###	0.0
2019-Dec-04 Wed	###	###	###	###	6,274,059	0	75.9	75.9	0.0
2019-Dec-03 Tue	12.44	12.46	###	###	5,566,675	34,680,385	41.8	41.8	0.0
2019-Dec-02 Mon	###	###	12.52	12.54			31.0	31.0	0.9
2019-Nov-29 Fri	12.74	12.74	12.55	12.55			20.4	20.4	###
2019-Nov-28 Thu	###	12.71	###	###	3,439,128	21,855,658	69.1	69.1	0.0
2019-Nov-27 Wed	12.54	###	12.5	12.55	4,262,852	26,642,825	###	###	###
2019-Nov-26 Tue	12.54	###	12.44	12.54			68.0	68.0	0.9
2019-Nov-25 Mon	12.49	12.56	12.41	12.5	3,017,557	###	76.4	76.4	0.9
2019-Nov-22 Fri	###	12.385	###	###	3,315,848	20,533,388	76.4	76.4	0.0
2019-Nov-21 Thu	12.23	12.25	###	###			###	###	0.0
2019-Nov-20 Wed	###	12.4	12.245	###	4,032,286	49,687,844	###	###	0.0
2019-Nov-19 Tue	###	12.43	12.27	12.43	2,793,673	###	###	###	0.9
2019-Nov-18 Mon	###	###	###	12.29			###	###	0.9
2019-Nov-15 Fri	###	###	###	12.41			###	###	###
2019-Nov-14 Thu	###	###	###	12.29			77.4	77.4	0.9
2019-Nov-13 Wed	###	12.26	###	###			76.9	76.9	0.0
2019-Nov-12 Tue	###	###	###	###			###	###	0.0
2019-Nov-11 Mon	###	###	12.055	###	2,609,547	15,729,044	###	###	0.0
2019-Nov-08 Fri	###	###	###	###	3,549,445	0	###	###	0.0
2019-Nov-07 Thu	###	###	###	###			75.4	75.4	0.0
2019-Nov-06 Wed	###	###	###	###			30.5	30.5	0.0
2019-Nov-05 Tue	###	###	###	###			###	###	0.0
2019-Nov-04 Mon	###	###	###	###			69.6	69.6	0.0
2019-Nov-01 Fri	###	###	###	###	2,933,285	0	###	###	0.0
2019-Oct-31 Thu	###	###	11.84	###	4,574,125	27,078,820	###	###	0.0
2019-Oct-30 Wed	###	###	11.86	###	4,513,823	26,766,970	###	###	0.0
2019-Oct-29 Tue	12.23	12.24	###	###			###	###	0.0
2019-Oct-28 Mon	12.26	12.28	###	###			29.4	29.4	0.0
2019-Oct-25 Fri	12.25	###	###	12.23			###	###	###
2019-Oct-24 Thu	12.25	###	###	###			25.9	25.9	0.0
2019-Oct-23 Wed	###	12.23	12.045	###			###	###	0.0
2019-Oct-22 Tue	###	12.41	###	###	5,767,226	###	22.7	22.7	0.0
2019-Oct-21 Mon	11.82	12.2	11.81	###	6,149,483	73,824,543	###	###	0.0
2019-Oct-18 Fri	###	###	###	###	5,813,678	0	87.8	87.8	0.0
2019-Oct-17 Thu	11.73	11.8	###	###			###	###	0.0
2019-Oct-16 Wed	###	###	11.55	###			###	###	0.0
2019-Oct-15 Tue	###	11.57	###	11.53			###	###	###
2019-Oct-14 Mon	11.56	###	11.4	11.41			24.7	24.7	###
2019-Oct-11 Fri	###	11.675	11.54	###	4,418,544	51,288,249	###	###	0.0
2019-Oct-10 Thu	###	###	###	11.4	6,078,986	0	###	###	0.8
2019-Oct-09 Wed	10.88	###	10.86	###	1,869,852	###	82.6	82.6	0.0
2019-Oct-08 Tue	###	###	###	###			###	###	0.0
2019-Oct-07 Mon	###	###	10.83	###	2,012,525	10,897,822	###	###	0.0
2019-Oct-04 Fri	###	###	10.86	###			###	###	0.0
2019-Oct-03 Thu	###	###	###	###	4,648,482	0	###	###	0.0
2019-Oct-02 Wed	11.5	11.56	###	###			###	###	0.0
2019-Oct-01 Tue	11.5	11.555	11.41	11.52			66.2	66.2	0.8
2019-Sep-30 Mon	###	11.5	###	11.4	4,042,879	23,246,554	###	###	0.8
2019-Sep-27 Fri	###	11.46	11.28	11.4			75.8	75.8	0.8
2019-Sep-26 Thu	###	###	11.27	11.27	5,146,243	28,999,079	36.9	36.9	###
2019-Sep-25 Wed	11.22	11.28	11.21	11.27			76.9	76.9	###
2019-Sep-24 Tue	11.28	11.345	11.24	###	7,318,125	82,639,926	71.8	71.8	0.0
2019-Sep-23 Mon	11.5	11.55	11.28	###			19.0	19.0	0.0
2019-Sep-20 Fri	11.55	11.57	11.44	11.47	8,664,026	###	28.5	28.5	###
2019-Sep-19 Thu	###	11.54	###	11.45	7,968,746	###	###	###	0.8
2019-Sep-18 Wed	###	###	11.23	11.26	4,798,572	26,943,981	###	###	0.8
2019-Sep-17 Tue	###	11.29	###	11.29			###	###	###
2019-Sep-16 Mon	###	11.21	11.125	###	5,428,420	60,621,880	###	###	0.0
2019-Sep-13 Fri	11.21	###	###	11.28			###	###	0.8
2019-Sep-12 Thu	11.22	11.255	###	###	4,569,729	25,716,149	###	###	0.0
2019-Sep-11 Wed	###	11.2	###	11.2	5,188,758	29,057,044	76.3	76.3	0.8
2019-Sep-10 Tue	###	###	###	###	5,254,848	0	27.2	27.2	0.0
2019-Sep-09 Mon	###	###	11.24	###			###	###	0.0
2019-Sep-06 Fri	11.4	11.44	11.26	11.27			###	###	###
2019-Sep-05 Thu	###	###	11.21	###			62.2	62.2	0.0
2019-Sep-04 Wed	11.25	###	11.21	11.27			###	###	###
2019-Sep-03 Tue	###	11.43	###	###			###	###	0.0
2019-Sep-02 Mon	11.27	11.29	###	###	4,165,529	###	###	###	0.0
2019-Aug-30 Fri	11.29	###	11.185	###	7,590,889	42,452,046	###	###	0.0
2019-Aug-29 Thu	11.25	11.285	###	11.22	11,129,577	###	###	###	###
2019-Aug-28 Wed	###	11.25	###	###	5,726,754	###	###	###	0.0
2019-Aug-27 Tue	###	11.25	###	###			27.0	27.0	0.0
2019-Aug-26 Mon	###	###	###	###			###	###	0.0
2019-Aug-23 Fri	11.22	11.44	###	11.28			74.5	74.5	0.8
2019-Aug-22 Thu	###	###	###	###			###	###	0.0
2019-Aug-21 Wed	12.24	12.45	###	11.79			###	###	0.8
2019-Aug-20 Tue	12.88	###	12.78	###			###	###	0.0
2019-Aug-19 Mon	12.82	12.885	12.645	12.78			30.2	30.2	0.9
2019-Aug-16 Fri	12.7	12.73	###	###	4,274,389	27,206,485	33.6	33.6	0.0
2019-Aug-15 Thu	12.75	###	###	###			40.4	40.4	0.0
2019-Aug-14 Wed	###	###	12.84	###	3,374,422	21,663,789	###	###	0.0
2019-Aug-13 Tue	###	###	###	###			71.9	71.9	0.0
2019-Aug-12 Mon	###	###	12.975	###	2,030,147	13,170,578	###	###	0.0
2019-Aug-09 Fri	###	###	###	###	2,249,645	0	67.1	67.1	0.0
2019-Aug-08 Thu	12.85	###	12.81	###			69.1	69.1	0.0
2019-Aug-07 Wed	12.71	###	###	###			###	###	0.0
2019-Aug-06 Tue	12.7	12.81	12.51	12.73	4,267,223	54,023,043	###	###	###
2019-Aug-05 Mon	###	13.47	###	###	3,020,824	20,345,249	###	###	0.0
2019-Aug-02 Fri	###	###	###	###			###	###	0.0
2019-Aug-01 Thu	###	13.23	###	###	3,023,420	19,999,923	###	###	0.0
2019-Jul-31 Wed	###	###	###	###			###	###	0.0
2019-Jul-30 Tue	###	13.285	###	###			###	###	0.0
2019-Jul-29 Mon	###	13.075	###	###	4,011,824	###	73.4	73.4	0.0
2019-Jul-26 Fri	###	###	12.71	###	3,282,652	20,861,253	35.8	35.8	0.0
2019-Jul-25 Thu	12.78	###	12.75	###	3,788,386	###	82.3	82.3	0.0
2019-Jul-24 Wed	12.52	12.685	12.49	###			###	###	0.0
2019-Jul-23 Tue	###	12.445	###	12.42	2,543,824	15,828,944	###	###	0.9
2019-Jul-22 Mon	12.42	12.45	12.28	###			25.9	25.9	0.0
2019-Jul-19 Fri	12.41	12.5	###	12.49	2,437,445	###	###	###	0.9
2019-Jul-18 Thu	###	12.56	###	12.47	4,846,321	###	###	###	###
2019-Jul-17 Wed	###	###	###	###			80.4	80.4	0.0
2019-Jul-16 Tue	###	12.26	###	12.22			###	###	0.9
2019-Jul-15 Mon	###	12.23	###	###	2,290,053	14,003,674	72.6	72.6	0.0
2019-Jul-12 Fri	12.23	###	###	12.24			69.3	69.3	0.9
2019-Jul-11 Thu	###	###	###	12.23			###	###	###
2019-Jul-10 Wed	###	12.44	###	###	7,130,881	44,354,079	69.3	69.3	0.0
2019-Jul-09 Tue	12.26	###	12.23	###	3,261,985	###	###	###	0.0
2019-Jul-08 Mon	###	12.43	12.26	12.26	3,077,472	###	###	###	0.9
2019-Jul-05 Fri	12.5	12.5	12.26	###			###	###	0.0
2019-Jul-04 Thu	12.75	12.79	###	###			###	###	0.0
2019-Jul-03 Wed	###	12.75	12.56	12.74	5,089,541	64,408,141	###	###	###
2019-Jul-02 Tue	12.7	12.75	###	###			###	###	0.0
2019-Jul-01 Mon	###	###	12.73	12.75			###	###	###
2019-Jun-28 Fri	###	###	12.88	12.88			###	###	###
2019-Jun-27 Thu	###	###	###	###	3,834,226	0	###	###	0.0
2019-Jun-26 Wed	12.8	12.89	12.72	12.85	5,816,087	###	75.5	75.5	0.9
2019-Jun-25 Tue	12.75	12.81	12.71	12.78			###	###	0.9
2019-Jun-24 Mon	12.79	12.88	12.72	12.87			###	###	###
2019-Jun-21 Fri	12.89	###	12.71	###	10,692,429	67,950,386	###	###	0.0
2019-Jun-20 Thu	###	13.155	###	###			###	###	0.0
2019-Jun-19 Wed	###	###	###	###			###	###	0.0
2019-Jun-18 Tue	###	###	###	###			76.5	76.5	0.0
2019-Jun-17 Mon	###	###	###	###	2,618,780	0	39.2	39.2	0.0
2019-Jun-14 Fri	###	###	###	###			29.8	29.8	0.0
2019-Jun-13 Thu	###	###	###	###			78.5	78.5	0.0
2019-Jun-12 Wed	###	13.075	###	###			###	###	0.0
2019-Jun-11 Tue	12.87	###	12.87	###	4,236,388	27,261,156	###	###	0.0
2019-Jun-07 Fri	###	12.73	###	12.73	3,489,572	22,211,125	###	###	###
2019-Jun-06 Thu	###	12.79	12.57	###	4,475,670	###	###	###	0.0
2019-Jun-05 Wed	12.56	12.56	12.43	12.54			39.2	39.2	0.9
2019-Jun-04 Tue	###	###	###	###			###	###	0.0
2019-Jun-03 Mon	###	###	###	###	3,709,680	0	84.3	84.3	0.0
2019-May-31 Fri	###	###	###	###	3,647,126	0	###	###	0.0
2019-May-30 Thu	###	###	###	###			###	###	0.0
2019-May-29 Wed	###	12.2	###	###			35.0	35.0	0.0
2019-May-28 Tue	12.2	12.26	###	###	5,024,045	###	30.7	30.7	0.0
2019-May-27 Mon	12.23	12.26	###	###	1,467,680	8,996,878	34.4	34.4	0.0
2019-May-24 Fri	12.4	12.4	###	###	4,005,780	###	###	###	0.0
2019-May-23 Thu	###	12.42	12.27	12.4			77.3	77.3	0.9
2019-May-22 Wed	12.45	12.47	###	###			26.1	26.1	0.0
2019-May-21 Tue	12.73	12.73	12.42	12.48	3,941,675	###	18.2	18.2	###
2019-May-20 Mon	###	###	###	12.5			24.0	24.0	0.9
2019-May-17 Fri	12.7	12.76	###	12.58	4,214,044	###	###	###	0.9
2019-May-16 Thu	###	12.525	12.22	12.51	5,113,979	###	78.9	78.9	###
2019-May-15 Wed	###	12.4	12.24	###			64.8	64.8	0.0
2019-May-14 Tue	12.27	###	###	12.26			###	###	0.9
2019-May-13 Mon	12.28	12.43	12.255	12.41	2,157,278	###	81.5	81.5	###
2019-May-10 Fri	###	12.29	###	12.27			82.5	82.5	###
2019-May-09 Thu	###	12.2	###	###			###	###	0.0
2019-May-08 Wed	###	###	###	###	4,311,875	0	###	###	0.0
2019-May-07 Tue	12.2	12.2	###	###			23.5	23.5	0.0
2019-May-06 Mon	###	###	11.84	###	3,027,474	17,922,646	###	###	0.0
2019-May-03 Fri	12.23	12.26	###	12.23			67.9	67.9	###
2019-May-02 Thu	###	12.22	###	###			79.4	79.4	0.0
2019-May-01 Wed	###	###	###	###	2,150,088	0	69.6	69.6	0.0
2019-Apr-30 Tue	###	12.23	###	###			71.9	71.9	0.0
2019-Apr-29 Mon	12.22	12.23	###	###			###	###	0.0
2019-Apr-26 Fri	###	12.275	###	12.26	3,003,079	###	83.4	83.4	0.9
2019-Apr-24 Wed	###	###	###	###	3,878,557	0	82.0	82.0	0.0
2019-Apr-23 Tue	###	###	11.845	###			###	###	0.0
2019-Apr-18 Thu	###	###	11.82	11.87	3,914,673	###	17.8	17.8	0.8
2019-Apr-17 Wed	###	###	11.86	###	3,399,678	###	###	###	0.0
2019-Apr-16 Tue	###	###	11.79	11.83			20.7	20.7	0.8
2019-Apr-15 Mon	###	###	11.89	###	1,603,522	###	###	###	0.0
2019-Apr-12 Fri	###	###	11.85	###			###	###	0.0
2019-Apr-11 Thu	11.86	###	11.83	11.84	3,374,079	19,957,677	36.3	36.3	0.8
2019-Apr-10 Wed	###	11.81	###	11.8			###	###	0.8
2019-Apr-09 Tue	11.82	11.83	11.7	11.74	1,708,982	20,106,173	28.2	28.2	0.8
2019-Apr-08 Mon	11.74	###	###	11.79	2,787,458	0	70.9	70.9	0.8
2019-Apr-05 Fri	11.7	11.75	11.625	###			32.3	32.3	0.0
2019-Apr-04 Thu	11.87	###	11.76	11.82	2,478,176	14,571,674	###	###	0.8
2019-Apr-03 Wed	###	###	11.79	###	3,568,273	###	75.5	75.5	0.0
2019-Apr-02 Tue	11.89	###	11.7	11.8			22.4	22.4	0.8
2019-Apr-01 Mon	###	###	11.775	11.8			24.9	24.9	0.8
2019-Mar-29 Fri	###	###	11.76	11.76	8,417,045	49,492,224	###	###	0.8
2019-Mar-28 Thu	11.88	###	11.83	###	4,159,873	24,605,648	68.7	68.7	0.0
2019-Mar-27 Wed	11.85	11.88	11.74	11.83	4,390,376	51,850,340	###	###	0.8
2019-Mar-26 Tue	11.8	###	###	11.85	4,365,659	0	###	###	###
2019-Mar-25 Mon	###	###	11.85	###			###	###	0.0
2019-Mar-22 Fri	###	###	###	###	3,454,670	0	###	###	0.0
2019-Mar-21 Thu	###	###	11.87	###			80.3	80.3	0.0
2019-Mar-20 Wed	11.88	###	11.86	###	2,797,372	###	###	###	0.0
2019-Mar-19 Tue	###	###	11.86	###			###	###	0.0
2019-Mar-18 Mon	###	###	11.86	###			###	###	0.0
2019-Mar-15 Fri	###	11.985	11.88	###			###	###	0.0
2019-Mar-14 Thu	11.8	11.89	11.77	11.87	3,772,073	44,623,623	74.4	74.4	0.8
2019-Mar-13 Wed	11.8	11.85	11.76	11.82			72.2	72.2	0.8
2019-Mar-12 Tue	###	###	11.81	11.83	7,399,540	43,694,283	34.1	34.1	0.8
2019-Mar-11 Mon	11.81	11.985	11.755	11.85			###	###	###
2019-Mar-08 Fri	11.86	12.025	11.8	###			78.4	78.4	0.0
2019-Mar-07 Thu	###	###	11.87	###			76.0	76.0	0.0
2019-Mar-06 Wed	11.76	###	###	11.86			###	###	0.8
2019-Mar-05 Tue	###	###	11.82	11.86	6,391,083	###	33.5	33.5	0.8
2019-Mar-04 Mon	###	###	11.88	###			###	###	0.0
2019-Mar-01 Fri	11.78	###	11.78	###			###	###	0.0
2019-Feb-28 Thu	###	11.81	###	11.76	5,103,445	30,135,842	###	###	0.8
2019-Feb-27 Wed	###	11.73	###	11.71	5,576,324	32,705,140	76.0	76.0	###
2019-Feb-26 Tue	11.89	11.89	11.57	###			20.2	20.2	0.0
2019-Feb-25 Mon	12.54	12.54	11.76	###			7.6	7.6	0.0
2019-Feb-22 Fri	11.56	###	11.54	###			###	###	0.0
2019-Feb-21 Thu	11.43	###	###	###	7,222,553	0	80.8	80.8	0.0
2019-Feb-20 Wed	###	11.42	11.24	###	3,911,582	44,318,224	###	###	0.0
2019-Feb-19 Tue	###	11.5	11.075	###	6,534,978	###	###	###	0.0
2019-Feb-18 Mon	11.2	###	###	###	5,021,047	0	24.3	24.3	0.0
2019-Feb-15 Fri	###	###	###	11.24			28.6	28.6	0.8
2019-Feb-14 Thu	###	11.4	###	11.27	2,682,486	15,290,170	###	###	###
2019-Feb-11 Mon	###	11.21	###	11.2	3,220,489	18,050,840	76.6	76.6	0.8
2019-Feb-08 Fri	11.26	11.29	###	###	3,273,985	18,481,645	24.8	24.8	0.0
2019-Feb-06 Wed	###	###	###	###			77.3	77.3	0.0
2019-Feb-05 Tue	10.74	###	###	10.88			79.2	79.2	0.8
2019-Feb-04 Mon	###	10.75	###	10.72			###	###	0.8
2019-Feb-01 Fri	10.72	10.8	###	10.71	4,971,579	26,846,526	###	###	###
2019-Jan-31 Thu	###	10.8	###	###			31.3	31.3	0.0
2019-Jan-30 Wed	10.71	10.73	10.485	###	2,724,446	###	28.1	28.1	0.0
2019-Jan-29 Tue	10.8	10.81	###	10.71			30.9	30.9	###
2019-Jan-25 Fri	10.75	10.75	###	10.74	3,920,988	###	28.1	28.1	0.8
2019-Jan-17 Thu	###	###	10.56	10.57	2,500,878	###	###	###	0.8
2019-Jan-11 Fri	###	###	10.48	10.53			###	###	0.8
2019-Jan-10 Thu	10.5	10.5	###	10.48	2,634,475	###	33.2	33.2	0.7
2019-Jan-09 Wed	###	10.47	###	10.43			71.3	71.3	0.7
2019-Jan-04 Fri	###	###	###	###			###	###	0.0
2019-Jan-03 Thu	###	###	###	###	2,817,644	0	70.1	70.1	0.0
2019-Jan-02 Wed	###	###	###	###			###	###	0.0
2018-Dec-28 Fri	###	10.23	###	10.23			###	###	###
2018-Dec-27 Thu	###	###	###	###			75.7	75.7	0.0
2018-Dec-21 Fri	###	###	9.87	###	7,882,977	###	77.7	77.7	0.0
2018-Dec-20 Thu	###	###	###	###			80.0	80.0	0.0
2018-Dec-19 Wed	###	###	###	###	3,441,227	0	36.4	36.4	0.0
2018-Dec-14 Fri	###	###	9.82	###	4,004,448	###	###	###	0.0
2018-Dec-13 Thu	###	###	###	###	2,710,822	0	###	###	0.0
2018-Dec-12 Wed	###	###	###	###			23.6	23.6	0.0
2018-Dec-11 Tue	###	###	###	###			74.5	74.5	0.0
2018-Dec-10 Mon	10.26	###	###	###	3,187,572	0	###	###	0.0
2018-Dec-07 Fri	###	###	###	###	3,646,422	0	85.7	85.7	0.0
2018-Dec-06 Thu	###	###	###	10.22	2,974,684	0	29.8	29.8	0.7
2018-Dec-05 Wed	###	###	###	10.28			###	###	0.7
2018-Dec-04 Tue	10.29	10.44	10.21	10.24			41.5	41.5	###
2018-Dec-03 Mon	10.44	10.44	###	10.26	3,529,874	18,425,942	17.5	17.5	0.7
2018-Nov-30 Fri	10.5	10.58	10.27	10.27	7,563,552	78,850,029	18.1	18.1	###
2018-Nov-29 Thu	###	10.675	10.43	10.48	5,238,954	###	24.4	24.4	0.7
2018-Nov-14 Wed	10.49	###	###	10.48	3,646,955	0	48.4	48.4	0.7
2018-Nov-13 Tue	###	###	10.55	10.55	3,797,085	20,029,623	27.3	27.3	###
2018-Nov-12 Mon	10.51	10.83	10.51	10.79			89.4	89.4	###
2018-Nov-09 Fri	10.56	###	10.49	10.56			###	###	0.8
2018-Nov-08 Thu	###	10.75	###	###			###	###	0.0
2018-Nov-07 Wed	10.45	10.645	10.43	###			79.1	79.1	0.0
2018-Nov-06 Tue	10.45	###	10.245	10.57	2,688,876	###	77.5	77.5	0.8
2018-Nov-05 Mon	10.51	###	10.43	10.52	2,180,579	###	73.9	73.9	###
2018-Nov-02 Fri	###	10.525	10.22	10.52	3,696,349	38,340,380	77.5	77.5	###
2018-Nov-01 Thu	###	###	10.41	10.46	3,666,078	###	###	###	0.7
2018-Oct-31 Wed	10.57	10.785	10.57	###			68.3	68.3	0.0
2018-Oct-30 Tue	###	10.57	###	10.56	2,924,947	15,458,344	78.4	78.4	0.8
2018-Oct-29 Mon	10.45	###	###	10.47	2,866,658	0	###	###	0.7
2018-Oct-26 Fri	10.58	10.59	###	10.48	5,082,744	26,913,129	36.9	36.9	0.7
2018-Oct-25 Thu	10.59	###	10.45	10.55			###	###	###
2018-Oct-24 Wed	10.8	###	10.54	10.74			###	###	0.8
2018-Oct-23 Tue	###	10.5	10.22	10.4	3,178,746	###	###	###	0.7
2018-Oct-22 Mon	10.49	10.55	###	10.42	2,272,142	11,985,549	###	###	0.7
2018-Oct-19 Fri	10.5	###	10.47	10.59	3,565,781	###	75.9	75.9	###
2018-Oct-18 Thu	10.56	10.58	10.47	10.57	3,077,980	###	69.7	69.7	0.8
2018-Oct-17 Wed	###	10.55	###	10.53			74.2	74.2	0.8
2018-Oct-16 Tue	###	###	10.25	###	3,913,653	20,057,471	28.7	28.7	0.0
2018-Oct-15 Mon	10.29	10.4	###	10.24	4,737,788	###	###	###	###
2018-Oct-12 Fri	###	###	###	10.43	4,290,372	0	###	###	0.7
2018-Oct-11 Thu	###	###	10.28	###			87.1	87.1	0.0
2018-Oct-10 Wed	###	###	10.51	###	5,858,128	###	###	###	0.0
2018-Oct-09 Tue	10.73	10.82	###	###			36.3	36.3	0.0
2018-Oct-08 Mon	10.84	###	10.72	10.74	3,091,480	###	32.7	32.7	0.8
2018-Oct-05 Fri	###	###	###	###	2,103,128	0	70.1	70.1	0.0
2018-Oct-04 Thu	###	###	10.88	###			###	###	0.0
2018-Oct-03 Wed	###	###	10.86	###	3,252,270	17,659,826	###	###	0.0
2018-Oct-02 Tue	###	###	10.89	10.89			###	###	0.8
2018-Oct-01 Mon	10.82	###	10.8	###			###	###	0.0
2018-Sep-28 Fri	10.89	###	10.79	###	5,393,070	###	67.0	67.0	0.0
2018-Sep-27 Thu	10.82	10.875	10.755	10.79	4,073,545	44,055,389	###	###	###
2018-Sep-26 Wed	###	###	10.86	###			36.0	36.0	0.0
2018-Sep-25 Tue	###	###	###	###	3,605,181	0	###	###	0.0
2018-Sep-24 Mon	###	10.73	###	###	3,326,845	17,848,523	68.0	68.0	0.0
2018-Sep-21 Fri	###	10.78	###	###	6,693,987	36,080,589	65.7	65.7	0.0
2018-Sep-20 Thu	10.76	10.86	###	###	4,640,082	25,195,645	###	###	0.0
2018-Sep-19 Wed	###	###	###	10.79			###	###	###
2018-Sep-18 Tue	###	###	###	###			###	###	0.0
2018-Sep-17 Mon	###	###	###	###	3,066,027	0	###	###	0.0
2018-Sep-14 Fri	11.23	11.23	###	###	3,486,589	###	###	###	0.0
2018-Sep-13 Thu	11.29	###	###	###	3,474,641	0	###	###	0.0
2018-Sep-12 Wed	11.7	11.75	###	###	7,868,256	###	###	###	0.0
2018-Sep-11 Tue	###	11.22	###	11.22	6,562,421	36,815,181	###	###	###
2018-Sep-10 Mon	###	###	###	###			###	###	0.0
2018-Sep-07 Fri	###	###	10.77	###			67.2	67.2	0.0
2018-Sep-06 Thu	###	###	10.88	###	5,996,675	###	###	###	0.0
2018-Sep-05 Wed	###	###	10.71	10.89			###	###	0.8
2018-Sep-04 Tue	###	###	10.88	###	3,469,073	18,871,757	71.6	71.6	0.0
2018-Sep-03 Mon	###	###	###	###			###	###	0.0
2018-Aug-31 Fri	10.89	###	10.82	###	7,933,771	###	###	###	0.0
2018-Aug-30 Thu	###	###	10.8	###			38.1	38.1	0.0
2018-Aug-29 Wed	###	###	10.79	10.88			29.2	29.2	0.8
2018-Aug-28 Tue	10.8	###	###	10.86			###	###	0.8
2018-Aug-27 Mon	###	10.81	###	10.74	7,574,643	40,940,945	81.5	81.5	0.8
2018-Aug-24 Fri	10.5	10.86	10.485	###			80.1	80.1	0.0
2018-Aug-23 Thu	9.88	###	9.88	###	3,300,882	16,306,357	78.4	78.4	0.0
2018-Aug-22 Wed	###	###	9.86	9.89	2,983,654	###	###	###	###
2018-Aug-21 Tue	###	###	9.855	###	2,217,041	###	###	###	0.0
2018-Aug-20 Mon	###	###	###	###	3,852,722	0	###	###	0.0
2018-Aug-17 Fri	###	###	9.88	###	6,552,742	32,370,545	15.7	15.7	0.0
2018-Aug-16 Thu	###	###	###	###			###	###	0.0
2018-Aug-15 Wed	9.8	###	9.76	###	4,766,688	###	86.0	86.0	0.0
2018-Aug-14 Tue	9.72	9.85	###	9.78	4,743,952	###	74.9	74.9	0.7
2018-Aug-13 Mon	9.75	9.78	###	9.7	2,847,670	###	###	###	0.7
2018-Aug-10 Fri	###	###	9.55	###			###	###	0.0
2018-Aug-09 Thu	9.79	###	9.75	###	5,329,459	###	86.1	86.1	0.0
2018-Aug-08 Wed	9.79	9.86	9.76	9.76	5,055,053	###	33.4	33.4	0.7
2018-Aug-07 Tue	###	###	9.78	9.79			27.8	27.8	###
2018-Aug-06 Mon	###	###	9.88	9.89			29.8	29.8	###
2018-Aug-03 Fri	###	###	9.885	###	2,470,523	12,210,559	###	###	0.0
2018-Aug-02 Thu	###	###	9.85	9.89			###	###	###
2018-Aug-01 Wed	###	###	9.84	9.88			###	###	0.7
2018-Jul-31 Tue	9.85	###	9.785	9.88	3,867,156	###	###	###	0.7
2018-Jul-30 Mon	9.81	###	9.755	9.81			72.5	72.5	###
2018-Jul-27 Fri	9.79	###	9.76	9.84	4,791,959	23,384,759	###	###	0.7
2018-Jul-26 Thu	9.79	9.79	###	9.7	5,572,078	27,275,321	###	###	0.7
2018-Jul-25 Wed	9.71	9.74	###	###			31.0	31.0	0.0
2018-Jul-24 Tue	9.76	9.81	###	9.7			30.3	30.3	0.7
2018-Jul-23 Mon	###	9.72	9.57	###	2,790,251	26,911,970	43.3	43.3	0.0
2018-Jul-20 Fri	###	9.8	###	###	4,910,779	###	###	###	0.0
2018-Jul-19 Thu	9.54	###	9.48	9.59			###	###	0.7
2018-Jul-18 Wed	9.53	9.58	9.47	9.51	4,710,085	44,863,559	30.9	30.9	###
2018-Jul-17 Tue	9.52	9.52	9.4	9.49	3,138,928	29,694,258	40.5	40.5	0.7
2018-Jul-16 Mon	9.49	9.54	9.44	9.52	3,725,674	35,356,646	78.6	78.6	###
2018-Jul-13 Fri	9.29	9.47	9.29	9.41	5,148,549	48,293,389	###	###	0.7
2018-Jul-12 Thu	###	###	###	9.28			###	###	0.7
2018-Jul-11 Wed	9.2	###	###	9.2			###	###	0.7
2018-Jul-10 Tue	9.29	9.29	9.21	9.21	4,230,077	###	26.6	26.6	0.7
2018-Jul-09 Mon	###	9.26	###	9.21			80.1	80.1	0.7
2018-Jul-06 Fri	###	9.2	###	###	4,168,789	19,176,429	78.3	78.3	0.0
2018-Jul-05 Thu	9.22	9.24	###	###			###	###	0.0
2018-Jul-04 Wed	###	###	###	9.21			83.5	83.5	0.7
2018-Jul-03 Tue	###	9.24	8.87	9.21			90.7	90.7	0.7
2018-Jul-02 Mon	###	###	8.825	###			###	###	0.0
2018-Jun-29 Fri	8.87	###	8.84	8.88			66.9	66.9	0.6
2018-Jun-28 Thu	###	###	###	###			89.3	89.3	0.0
2018-Jun-27 Wed	8.84	8.86	8.58	###	17,538,955	152,939,687	###	###	0.0
2018-Jun-26 Tue	8.87	###	8.8	###			76.2	76.2	0.0
2018-Jun-25 Mon	###	###	###	###			33.9	33.9	0.0
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	###	###	###	9			###	###	0.6
2018-Jun-20 Wed	###	9.2	###	###	8,850,271	40,711,246	19.3	19.3	0.0
2018-Jun-19 Tue	###	9.24	###	###	3,768,979	17,412,682	###	###	0.0
2018-Jun-18 Mon	###	9.22	9.075	###	2,989,484	###	###	###	0.0
2018-Jun-15 Fri	###	###	###	###	6,309,056	0	###	###	0.0
2018-Jun-14 Thu	###	###	###	###			29.2	29.2	0.0
2018-Jun-13 Wed	###	###	###	###	3,582,727	0	###	###	0.0
2018-Jun-12 Tue	###	9.085	###	###			36.7	36.7	0.0
2018-Jun-08 Fri	###	###	###	###	2,191,656	0	25.8	25.8	0.0
2018-Jun-07 Thu	###	###	###	###	2,810,472	0	###	###	0.0
2018-Jun-06 Wed	###	###	###	###			###	###	0.0
2018-Jun-05 Tue	###	###	###	###	5,445,856	0	79.2	79.2	0.0
2018-Jun-04 Mon	###	###	###	###	5,549,050	0	###	###	0.0
2018-Jun-01 Fri	###	###	###	###	5,290,725	0	###	###	0.0
2018-May-31 Thu	###	###	9.025	###	11,902,929	###	29.9	29.9	0.0
2018-May-30 Wed	###	###	###	###	5,098,188	0	###	###	0.0
2018-May-29 Tue	###	###	###	###	4,987,171	0	33.6	33.6	0.0
2018-May-28 Mon	###	9.23	###	###	11,937,427	55,091,225	73.6	73.6	0.0
2018-May-25 Fri	###	###	###	###			###	###	0.0
2018-May-24 Thu	###	9.24	###	###	5,688,348	###	27.4	27.4	0.0
2018-May-23 Wed	9.27	9.345	###	9.25			###	###	###
2018-May-22 Tue	9.28	###	###	9.27			###	###	0.7
2018-May-21 Mon	###	9.4	9.285	###	4,575,155	42,743,385	70.1	70.1	0.0
2018-May-18 Fri	9.43	9.43	###	9.24	7,276,949	###	###	###	###
2018-May-17 Thu	9.59	9.59	###	###			###	###	0.0
2018-May-16 Wed	9.85	###	###	###	47,761,148	0	###	###	0.0
2018-May-15 Tue	9.88	###	9.81	9.82			34.3	34.3	###
2018-May-14 Mon	###	###	9.83	9.88	3,422,754	###	###	###	0.7
2018-May-11 Fri	###	###	9.85	9.85	2,455,623	12,093,943	26.0	26.0	###
2018-May-10 Thu	###	###	###	###			###	###	0.0
2018-May-09 Wed	###	###	###	###			###	###	0.0
2018-May-08 Tue	9.86	###	9.83	9.87	3,601,340	17,700,586	70.6	70.6	###
2018-May-07 Mon	9.85	###	9.775	9.82			###	###	###
2018-May-04 Fri	###	###	9.79	9.8			27.1	27.1	0.7
2018-May-03 Thu	###	###	9.81	9.88	2,627,458	12,887,681	###	###	0.7
2018-May-02 Wed	9.85	###	9.85	9.87			###	###	###
2018-May-01 Tue	###	###	9.79	9.8			27.4	27.4	0.7
2018-Apr-30 Mon	###	###	9.85	9.87			###	###	###
2018-Apr-27 Fri	###	###	9.855	###	4,175,772	###	35.1	35.1	0.0
2018-Apr-26 Thu	9.81	###	9.77	9.83			69.8	69.8	0.7
2018-Apr-24 Tue	###	9.77	###	9.74	3,066,544	###	79.7	79.7	0.7
2018-Apr-23 Mon	###	###	9.56	###			###	###	0.0
2018-Apr-20 Fri	9.7	9.71	9.55	###			###	###	0.0
2018-Apr-19 Thu	9.79	9.79	###	9.71	3,102,342	###	###	###	###
2018-Apr-18 Wed	9.75	9.81	9.7	9.71			###	###	###
2018-Apr-17 Tue	9.7	9.8	###	###	2,482,355	###	35.7	35.7	0.0
2018-Apr-16 Mon	###	###	9.54	###			77.2	77.2	0.0
2018-Apr-13 Fri	9.7	9.72	9.55	9.58	2,002,546	###	19.4	19.4	0.7
2018-Apr-12 Thu	9.75	9.75	9.55	###	3,725,822	35,954,182	22.1	22.1	0.0
2018-Apr-11 Wed	9.82	9.84	9.775	9.79			31.6	31.6	###
2018-Apr-10 Tue	9.79	###	9.74	9.89	3,381,174	###	###	###	###
2018-Apr-09 Mon	9.83	###	9.82	9.89	2,093,285	10,278,029	73.8	73.8	###
2018-Apr-06 Fri	9.85	9.88	9.77	9.83	3,518,120	34,565,529	31.8	31.8	0.7
2018-Apr-05 Thu	###	###	9.83	9.83			26.8	26.8	0.7
2018-Apr-04 Wed	###	###	###	###	3,490,347	0	###	###	0.0
2018-Apr-03 Tue	###	###	9.86	###			37.8	37.8	0.0
2018-Mar-29 Thu	###	###	###	###			###	###	0.0
2018-Mar-28 Wed	9.83	###	9.82	###	5,222,680	25,643,358	###	###	0.0
2018-Mar-27 Tue	###	###	9.81	9.89	4,146,442	###	###	###	###
2018-Mar-26 Mon	9.73	9.84	###	9.74			###	###	0.7
2018-Mar-23 Fri	9.86	###	9.7	9.73			24.4	24.4	###
2018-Mar-22 Thu	###	###	###	###	4,034,983	0	28.4	28.4	0.0
2018-Mar-21 Wed	###	###	###	###	2,761,273	0	###	###	0.0
2018-Mar-20 Tue	9.89	###	9.86	###			###	###	0.0
2018-Mar-19 Mon	9.75	###	9.73	###			###	###	0.0
2018-Mar-16 Fri	9.55	9.72	9.53	###	8,284,022	###	79.0	79.0	0.0
2018-Mar-15 Thu	###	###	9.26	9.55			83.9	83.9	0.7
2018-Mar-14 Wed	###	9.445	9.28	9.41	2,467,542	###	###	###	0.7
2018-Mar-13 Tue	9.43	9.45	###	9.43			75.7	75.7	###
2018-Mar-12 Mon	9.52	9.53	###	9.41			###	###	0.7
2018-Mar-09 Fri	###	###	9.27	9.42			76.7	76.7	0.7
2018-Mar-08 Thu	###	###	###	9.29	3,781,656	0	31.9	31.9	###
2018-Mar-07 Wed	###	###	9.24	9.26			###	###	###
2018-Mar-06 Tue	9.5	9.54	9.42	9.5			68.9	68.9	0.7
2018-Mar-05 Mon	9.5	9.55	###	9.42			###	###	0.7
2018-Mar-02 Fri	9.5	9.55	###	9.44			###	###	0.7
2018-Mar-01 Thu	9.55	9.56	9.49	9.51			39.4	39.4	###
2018-Feb-28 Wed	###	###	###	###	4,768,456	0	###	###	0.0
2018-Feb-27 Tue	9.72	9.76	###	###			###	###	0.0
2018-Feb-26 Mon	9.7	###	###	###	3,451,850	0	###	###	0.0
2018-Feb-23 Fri	###	###	9.53	###			67.4	67.4	0.0
2018-Feb-22 Thu	###	###	9.4	9.55			30.3	30.3	0.7
2018-Feb-21 Wed	9.7	9.725	9.55	9.57			###	###	###
2018-Feb-20 Tue	9.74	9.74	9.58	###			###	###	0.0
2018-Feb-19 Mon	###	###	###	9.74			###	###	0.7
2018-Feb-16 Fri	###	9.75	###	###	4,345,181	21,182,757	71.4	71.4	0.0
2018-Feb-15 Thu	9.7	9.75	9.555	9.58			19.5	19.5	0.7
2018-Feb-14 Wed	9.72	9.75	9.55	###	4,172,170	40,261,440	###	###	0.0
2018-Feb-13 Tue	9.73	9.77	###	9.76			66.1	66.1	0.7
2018-Feb-12 Mon	9.8	9.83	###	9.7			###	###	0.7
2018-Feb-09 Fri	9.7	9.83	###	9.81	4,106,974	20,185,777	68.1	68.1	###
2018-Feb-08 Thu	###	###	###	9.78			###	###	0.7
2018-Feb-07 Wed	9.7	9.71	9.57	###			###	###	0.0
2018-Feb-06 Tue	9.71	9.77	9.53	###			50.1	50.1	0.0
2018-Feb-05 Mon	###	###	9.89	###			###	###	0.0
2018-Feb-02 Fri	9.87	###	9.86	###			###	###	0.0
2018-Feb-01 Thu	###	###	###	###			29.1	29.1	0.0
2018-Jan-31 Wed	9.85	###	9.84	###	3,673,340	###	70.6	70.6	0.0
2018-Jan-30 Tue	###	###	9.83	###			###	###	0.0
2018-Jan-29 Mon	###	###	###	###			###	###	0.0
2018-Jan-25 Thu	9.89	###	9.82	###			###	###	0.0
2018-Jan-24 Wed	9.78	###	9.78	9.89	2,942,889	14,390,727	78.8	78.8	###
2018-Jan-23 Tue	9.8	9.845	###	9.79	3,456,845	###	###	###	###
2018-Jan-22 Mon	9.84	###	9.81	9.81	1,926,123	###	###	###	###
2018-Jan-19 Fri	9.81	9.84	9.76	9.79			###	###	###
2018-Jan-18 Thu	###	###	9.85	9.87	2,292,227	###	26.5	26.5	###
2018-Jan-17 Wed	###	###	###	###	2,434,047	0	33.7	33.7	0.0
2018-Jan-16 Tue	###	###	###	###	1,756,374	0	###	###	0.0
2018-Jan-15 Mon	10.2	10.23	###	###	1,736,580	###	###	###	0.0
2018-Jan-12 Fri	10.23	10.23	###	###			###	###	0.0
2018-Jan-11 Thu	###	10.23	###	###			76.7	76.7	0.0
2018-Jan-03 Wed	###	###	###	###	1,432,155	0	###	###	0.0
2018-Jan-02 Tue	###	10.25	###	###	2,349,953	###	###	###	0.0
2017-Dec-29 Fri	###	###	###	###			###	###	0.0
2017-Dec-28 Thu	###	###	###	###	1,692,785	0	###	###	0.0
2017-Dec-27 Wed	10.21	10.26	###	###	2,091,355	10,728,651	###	###	0.0
2017-Dec-22 Fri	###	10.275	###	###			###	###	0.0
2017-Dec-21 Thu	###	###	###	###	5,843,829	0	###	###	0.0
2017-Dec-20 Wed	###	###	###	###	4,341,885	0	###	###	0.0
2017-Dec-19 Tue	###	###	###	###			###	###	0.0
2017-Dec-18 Mon	###	###	###	###			###	###	0.0
2017-Dec-15 Fri	###	###	###	###	4,198,878	0	72.1	72.1	0.0
2017-Dec-08 Fri	###	10.25	###	10.2	2,412,425	12,363,678	70.4	70.4	0.7
2017-Dec-07 Thu	10.27	###	10.22	10.25	3,554,672	18,164,373	33.1	33.1	0.7
2017-Dec-06 Wed	###	10.43	10.29	###	3,000,827	###	###	###	0.0
2017-Dec-05 Tue	###	###	###	###			83.9	83.9	0.0
2017-Dec-04 Mon	10.25	###	###	10.23	4,277,627	0	###	###	###
2017-Dec-01 Fri	###	###	10.2	10.23	2,043,025	10,419,427	###	###	###
2017-Nov-30 Thu	10.2	10.25	###	10.22			###	###	0.7
2017-Nov-29 Wed	10.21	###	10.125	10.25	4,228,444	###	###	###	0.7
2017-Nov-28 Tue	###	10.21	###	###	3,724,586	###	74.4	74.4	0.0
2017-Nov-27 Mon	###	###	###	###			###	###	0.0
2017-Nov-24 Fri	###	###	###	###	6,385,627	0	32.6	32.6	0.0
2017-Nov-23 Thu	###	###	###	###			###	###	0.0
2017-Nov-22 Wed	###	###	###	###			74.3	74.3	0.0
2017-Nov-21 Tue	9.82	###	9.79	9.87	2,652,478	12,983,879	###	###	###
2017-Nov-20 Mon	9.75	9.82	###	9.8	1,848,879	###	76.3	76.3	0.7
2017-Nov-17 Fri	9.79	9.86	9.78	9.78	2,440,982	23,970,443	###	###	0.7
2017-Nov-16 Thu	9.74	9.84	9.73	9.78			68.7	68.7	0.7
2017-Nov-15 Wed	9.76	9.81	9.73	9.79	4,535,689	44,313,681	###	###	###
2017-Nov-14 Tue	9.71	9.83	###	9.8			80.8	80.8	0.7
2017-Nov-13 Mon	9.71	9.78	###	9.77			###	###	0.7
2017-Nov-10 Fri	###	###	###	###	3,073,445	0	36.4	36.4	0.0
2017-Nov-09 Thu	###	9.71	###	###			67.5	67.5	0.0
2017-Nov-08 Wed	9.59	###	9.56	###			67.9	67.9	0.0
2017-Nov-07 Tue	9.56	###	9.53	9.57	2,355,452	11,223,728	###	###	###
2017-Nov-06 Mon	9.45	9.53	9.43	9.49	2,466,249	23,380,040	###	###	0.7
2017-Nov-03 Fri	9.47	9.47	9.4	9.43			26.5	26.5	###
2017-Nov-02 Thu	9.45	9.5	9.41	9.43	3,229,323	30,533,248	###	###	###
2017-Nov-01 Wed	9.48	9.56	###	9.41			27.2	27.2	0.7
2017-Oct-31 Tue	9.4	9.485	###	9.46	2,912,643	###	###	###	0.7
2017-Oct-30 Mon	###	9.42	###	###	3,316,646	###	39.5	39.5	0.0
2017-Oct-27 Fri	###	###	9.26	###			###	###	0.0
2017-Oct-26 Thu	9.27	###	###	###	4,916,921	0	76.2	76.2	0.0
2017-Oct-25 Wed	###	###	9.23	9.27			###	###	0.7
2017-Oct-24 Tue	###	###	9.24	9.27	3,091,855	14,284,370	###	###	0.7
2017-Oct-23 Mon	###	###	9.29	###	2,804,658	###	###	###	0.0
2017-Oct-20 Fri	###	9.42	###	###	4,874,382	###	###	###	0.0
2017-Oct-19 Thu	###	9.41	9.27	###			78.9	78.9	0.0
2017-Oct-18 Wed	9.46	###	9.29	###			22.3	22.3	0.0
2017-Oct-17 Tue	###	###	###	9.26	4,700,977	0	###	###	###
2017-Oct-16 Mon	9.24	9.26	###	9.2	8,967,042	###	###	###	0.7
2017-Oct-13 Fri	9.2	###	###	9.24	3,972,340	0	###	###	###
2017-Oct-12 Thu	9.23	9.28	###	9.21	9,022,951	###	29.5	29.5	0.7
2017-Oct-11 Wed	###	9.22	###	###	5,239,454	24,153,882	###	###	0.0
2017-Oct-10 Tue	###	###	###	###	5,736,745	0	###	###	0.0
2017-Oct-09 Mon	###	###	###	###	4,139,645	0	25.4	25.4	0.0
2017-Oct-06 Fri	###	###	###	###	5,176,887	0	###	###	0.0
2017-Oct-05 Thu	###	###	###	###			65.9	65.9	0.0
2017-Oct-04 Wed	###	###	8.89	###	3,441,677	15,298,254	###	###	0.0
2017-Oct-03 Tue	###	###	###	###	4,537,270	0	27.7	27.7	0.0
2017-Oct-02 Mon	###	###	###	9			###	###	0.6
2017-Sep-29 Fri	###	###	9	9			###	###	0.6
2017-Sep-28 Thu	9	###	###	###			###	###	0.0
2017-Sep-27 Wed	###	###	###	9			###	###	0.6
2017-Sep-26 Tue	###	###	###	###			81.7	81.7	0.0
2017-Sep-25 Mon	###	8.975	###	###	6,408,788	###	###	###	0.0
2017-Sep-22 Fri	###	###	###	###			###	###	0.0
2017-Sep-21 Thu	9.25	###	###	9.22			###	###	0.7
2017-Sep-20 Wed	###	9.44	###	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	9			36.3	36.3	0.6
2017-Sep-18 Mon	9	###	###	###			###	###	0.0
2017-Sep-15 Fri	9	###	###	###	4,213,954	0	33.8	33.8	0.0
2017-Sep-14 Thu	###	###	###	###			80.5	80.5	0.0
2017-Sep-13 Wed	###	###	###	###			20.7	20.7	0.0
2017-Sep-12 Tue	9.24	9.27	###	###			22.2	22.2	0.0
2017-Sep-11 Mon	###	9.27	###	9.2			###	###	0.7
2017-Sep-08 Fri	9.23	9.23	###	###	2,614,225	12,064,648	###	###	0.0
2017-Sep-07 Thu	###	###	###	9.2			###	###	0.7
2017-Sep-06 Wed	###	9.28	###	9.27			###	###	0.7
2017-Sep-05 Tue	###	###	9.255	9.28	2,432,147	###	###	###	0.7
2017-Sep-04 Mon	###	###	###	###			39.5	39.5	0.0
2017-Sep-01 Fri	###	9.43	###	###			###	###	0.0
2017-Aug-31 Thu	###	###	9.24	###			###	###	0.0
2017-Aug-30 Wed	###	###	9.25	###	4,730,425	###	28.8	28.8	0.0
2017-Aug-29 Tue	###	###	9.21	9.26			###	###	###
2017-Aug-28 Mon	###	9.345	9.23	###	3,298,923	30,638,747	###	###	0.0
2017-Aug-25 Fri	###	###	9.27	###			68.1	68.1	0.0
2017-Aug-24 Thu	9.41	9.42	###	###			###	###	0.0
2017-Aug-23 Wed	9.73	9.74	9.44	9.44			###	###	0.7
2017-Aug-22 Tue	9.72	9.75	9.57	###	4,764,028	###	###	###	0.0
2017-Aug-21 Mon	9.7	9.8	9.58	###			###	###	0.0
2017-Aug-18 Fri	9.72	9.8	###	9.76			###	###	0.7
2017-Aug-17 Thu	9.75	9.87	###	9.84	3,529,922	###	76.2	76.2	0.7
2017-Aug-16 Wed	9.73	9.82	###	9.7			###	###	0.7
2017-Aug-15 Tue	9.72	9.77	9.7	9.73	2,117,520	20,614,057	###	###	###
2017-Aug-14 Mon	###	9.77	###	9.72			73.4	73.4	0.7
2017-Aug-11 Fri	###	9.74	9.5	9.57			23.4	23.4	###
2017-Aug-10 Thu	9.75	9.83	9.71	9.81	3,421,948	###	###	###	###
2017-Aug-09 Wed	###	9.75	###	9.72			75.2	75.2	0.7
2017-Aug-08 Tue	9.75	9.76	9.57	###	3,307,649	31,968,427	32.0	32.0	0.0
2017-Aug-07 Mon	9.51	9.72	9.48	9.7			###	###	0.7
2017-Aug-04 Fri	###	9.49	###	9.44	2,850,959	###	###	###	0.7
2017-Aug-03 Thu	###	###	9.21	###			72.0	72.0	0.0
2017-Aug-02 Wed	9.4	9.41	9.29	9.29	2,287,887	21,391,743	###	###	###
2017-Aug-01 Tue	9.24	###	9.24	###	3,151,357	###	###	###	0.0
2017-Jul-31 Mon	9.25	###	9.23	9.24			30.6	30.6	###
2017-Jul-28 Fri	9.4	9.4	9.21	9.23			###	###	###
2017-Jul-27 Thu	9.46	9.59	9.44	9.45			33.6	33.6	0.7
2017-Jul-26 Wed	9.52	9.53	9.425	9.46			###	###	0.7
2017-Jul-25 Tue	9.47	9.54	9.45	9.45	3,350,757	###	###	###	0.7
2017-Jul-24 Mon	9.55	###	9.4	9.47	3,730,949	###	###	###	###
2017-Jul-21 Fri	###	9.73	9.56	9.59			23.8	23.8	0.7
2017-Jul-20 Thu	9.75	###	9.55	###			###	###	0.0
2017-Jul-19 Wed	9.81	###	9.7	9.76	5,011,229	###	29.0	29.0	0.7
2017-Jul-18 Tue	###	9.76	9.57	9.73			86.6	86.6	###
2017-Jul-17 Mon	9.53	###	9.46	9.58			###	###	0.7
2017-Jul-14 Fri	9.55	9.73	9.47	9.5	8,545,573	###	###	###	0.7
2017-Jul-13 Thu	9.43	9.57	###	9.5	18,886,927	90,373,945	75.0	75.0	0.7
2017-Jul-12 Wed	9.48	9.51	###	###	5,030,029	23,917,787	22.1	22.1	0.0
2017-Jul-11 Tue	9.5	9.57	9.44	9.46			29.6	29.6	0.7
2017-Jul-10 Mon	9.59	###	9.49	9.51	4,262,246	20,224,357	24.6	24.6	###
2017-Jul-07 Fri	###	###	9.5	9.53			###	###	###
2017-Jul-06 Thu	###	###	9.655	9.7			###	###	0.7
2017-Jul-05 Wed	9.76	9.78	9.685	9.7	3,120,985	30,374,986	28.2	28.2	0.7
2017-Jul-04 Tue	9.76	9.86	9.75	9.78			###	###	0.7
2017-Jul-03 Mon	9.7	###	9.57	###	3,890,673	18,616,870	###	###	0.0
2017-Jun-30 Fri	###	###	###	9.73	8,201,540	0	###	###	###
2017-Jun-29 Thu	###	###	###	###			###	###	0.0
2017-Jun-28 Wed	###	###	9.85	9.87			16.2	16.2	###
2017-Jun-27 Tue	###	###	###	###			22.1	22.1	0.0
2017-Jun-26 Mon	###	10.23	###	###	3,220,550	###	32.1	32.1	0.0
2017-Jun-23 Fri	###	10.2	###	###			71.9	71.9	0.0
2017-Jun-22 Thu	###	###	###	###	5,511,382	0	29.5	29.5	0.0
2017-Jun-21 Wed	###	###	###	###	6,542,053	0	20.3	20.3	0.0
2017-Jun-20 Tue	10.57	10.585	###	###	3,967,380	20,997,358	###	###	0.0
2017-Jun-19 Mon	10.5	###	10.5	10.53			72.3	72.3	0.8
2017-Jun-16 Fri	10.5	###	10.43	10.51			###	###	###
2017-Jun-15 Thu	10.48	10.57	10.42	10.45			35.9	35.9	###
2017-Jun-14 Wed	###	10.48	###	10.47			77.3	77.3	0.7
2017-Jun-13 Tue	10.26	###	10.2	###	3,817,850	###	###	###	0.0
2017-Jun-09 Fri	###	###	###	10.21	3,334,055	0	22.4	22.4	###
2017-Jun-08 Thu	###	10.43	10.26	###			25.0	25.0	0.0
2017-Jun-07 Wed	10.43	10.455	###	10.42			###	###	0.7
2017-Jun-06 Tue	10.53	10.54	10.43	10.43			32.7	32.7	0.7
2017-Jun-05 Mon	10.56	###	10.49	10.52			35.0	35.0	###
2017-Jun-02 Fri	10.55	10.575	10.44	10.49			25.7	25.7	###
2017-Jun-01 Thu	###	10.59	10.375	10.45	3,642,686	38,184,455	###	###	###
2017-May-31 Wed	10.52	10.56	###	###			###	###	0.0
2017-May-30 Tue	###	###	10.48	10.48	2,559,640	###	###	###	0.7
2017-May-29 Mon	10.56	10.71	10.51	###			###	###	0.0
2017-May-26 Fri	###	###	10.47	10.48			20.0	20.0	0.7
2017-May-25 Thu	10.53	###	###	###			81.1	81.1	0.0
2017-May-24 Wed	###	10.49	###	10.47	4,169,325	###	###	###	0.7
2017-May-23 Tue	10.28	###	10.24	10.28	3,028,779	15,507,348	###	###	0.7
2017-May-22 Mon	###	10.42	10.28	###			###	###	0.0
2017-May-19 Fri	10.43	10.44	10.27	10.29			###	###	###
2017-May-18 Thu	###	###	###	10.42	4,458,684	0	75.3	75.3	0.7
2017-May-17 Wed	10.5	###	10.42	10.45			###	###	###
2017-May-16 Tue	10.47	10.56	###	10.53	3,441,283	18,169,974	79.6	79.6	0.8
2017-May-15 Mon	10.46	10.48	###	###	4,003,654	20,979,146	###	###	0.0
2017-May-12 Fri	10.58	###	10.47	10.49	2,569,985	13,453,871	###	###	###
2017-May-11 Thu	10.58	###	10.47	10.54	4,307,044	22,547,375	30.7	30.7	0.8
2017-May-10 Wed	10.58	###	10.46	###	5,356,627	28,015,159	69.2	69.2	0.0
2017-May-09 Tue	10.44	10.47	10.29	10.43	4,454,743	###	28.4	28.4	0.7
2017-May-08 Mon	###	###	10.21	10.24	4,754,327	###	###	###	###
2017-May-05 Fri	###	###	###	10.22			78.4	78.4	0.7
2017-May-04 Thu	###	###	###	10.2			23.6	23.6	0.7
2017-May-03 Wed	10.24	###	###	10.25			###	###	0.7
2017-May-02 Tue	10.2	10.24	###	10.23			73.5	73.5	###
2017-May-01 Mon	10.29	###	###	10.2	7,100,221	0	###	###	0.7
2017-Apr-28 Fri	10.28	###	10.21	###			###	###	0.0
2017-Apr-27 Thu	###	###	###	###			###	###	0.0
2017-Apr-26 Wed	###	###	9.77	9.89			###	###	###
2017-Apr-24 Mon	9.86	###	9.81	9.89			77.1	77.1	###
2017-Apr-21 Fri	###	###	9.77	9.8			20.8	20.8	0.7
2017-Apr-20 Thu	###	###	9.82	9.89			###	###	###
2017-Apr-19 Wed	###	10.25	###	###	13,573,957	69,566,529	###	###	0.0
2017-Apr-18 Tue	###	###	9.45	###			###	###	0.0
2017-Apr-13 Thu	9.57	9.625	9.51	9.55			###	###	0.7
2017-Apr-12 Wed	###	###	9.51	###	4,319,087	20,537,258	###	###	0.0
2017-Apr-11 Tue	9.5	###	9.5	###	3,916,177	18,601,840	###	###	0.0
2017-Apr-10 Mon	9.48	###	9.42	9.55			###	###	0.7
2017-Apr-07 Fri	###	9.45	###	###	2,697,157	###	73.6	73.6	0.0
2017-Apr-06 Thu	9.25	###	###	###	5,041,352	0	###	###	0.0
2017-Apr-05 Wed	9.49	9.49	###	###	5,512,027	###	17.8	17.8	0.0
2017-Apr-04 Tue	9.54	9.54	9.355	9.43	3,851,842	36,390,277	###	###	###
2017-Apr-03 Mon	###	9.46	###	9.4	3,585,554	16,959,670	###	###	###
2017-Mar-31 Fri	9.45	9.45	###	###			###	###	0.0
2017-Mar-30 Thu	###	###	###	9.45			16.3	16.3	0.7
2017-Mar-29 Wed	9.5	9.51	9.44	9.48			###	###	0.7
2017-Mar-28 Tue	###	9.45	9.28	9.4	7,469,572	69,952,541	###	###	###
2017-Mar-27 Mon	###	###	9.28	###			30.8	30.8	0.0
2017-Mar-24 Fri	9.4	9.45	###	###			25.9	25.9	0.0
2017-Mar-23 Thu	9.24	9.49	9.23	###	6,597,950	###	77.9	77.9	0.0
2017-Mar-22 Wed	###	###	###	9.25	5,787,383	0	80.2	80.2	###
2017-Mar-21 Tue	###	9.28	###	###	4,665,150	###	###	###	0.0
2017-Mar-20 Mon	###	###	###	###			81.4	81.4	0.0
2017-Mar-17 Fri	###	###	###	###			28.7	28.7	0.0
2017-Mar-16 Thu	###	###	9.045	###	6,037,289	###	66.0	66.0	0.0
2017-Mar-15 Wed	###	###	9	###	5,092,628	22,916,826	###	###	0.0
2017-Mar-14 Tue	###	###	###	###			73.7	73.7	0.0
2017-Mar-13 Mon	###	###	###	###			###	###	0.0
2017-Mar-10 Fri	###	###	###	9.22			###	###	0.7
2017-Mar-09 Thu	9.2	###	9.2	9.25	5,425,144	###	###	###	###
2017-Mar-08 Wed	###	9.29	###	9.2	5,640,954	###	###	###	0.7
2017-Mar-07 Tue	###	9.445	###	###	6,366,443	30,065,527	###	###	0.0
2017-Mar-06 Mon	9.26	###	9.25	###			###	###	0.0
2017-Mar-03 Fri	9.27	###	9.24	###	4,434,880	20,489,145	74.8	74.8	0.0
2017-Mar-02 Thu	###	9.45	###	9.4			74.4	74.4	###
2017-Mar-01 Wed	9.2	###	9.2	9.26	8,240,248	37,905,140	80.1	80.1	###
2017-Feb-28 Tue	9.25	9.46	9.2	###			79.3	79.3	0.0
2017-Feb-27 Mon	9.5	9.57	9.22	9.23			###	###	###
2017-Feb-24 Fri	###	9.655	9.48	9.52	6,993,387	###	32.2	32.2	###
2017-Feb-23 Thu	9.48	###	###	9.55			77.6	77.6	0.7
2017-Feb-22 Wed	###	9.44	9.25	9.42			###	###	0.7
2017-Feb-21 Tue	###	###	###	9.28			###	###	0.7
2017-Feb-20 Mon	9.54	9.79	###	9.47	21,792,980	###	###	###	###
2017-Feb-17 Fri	###	10.725	10.455	10.51			###	###	###
2017-Feb-16 Thu	###	###	10.55	###			###	###	0.0
2017-Feb-15 Wed	10.52	###	10.5	10.55			73.1	73.1	###
2017-Feb-14 Tue	10.54	###	10.45	10.52			34.5	34.5	###
2017-Feb-13 Mon	10.48	10.53	10.42	10.45	3,687,480	38,626,353	29.1	29.1	###
2017-Feb-10 Fri	10.52	10.55	10.42	10.55	2,561,854	###	65.6	65.6	###
2017-Feb-09 Thu	10.48	10.49	10.4	10.43			###	###	0.7
2017-Feb-08 Wed	###	10.55	###	###	4,907,181	25,885,379	76.0	76.0	0.0
2017-Feb-07 Tue	10.4	10.43	###	###	3,907,746	###	###	###	0.0
2017-Feb-06 Mon	###	10.53	###	###			40.8	40.8	0.0
2017-Feb-03 Fri	10.22	10.51	10.22	10.45	5,098,850	52,849,580	87.6	87.6	###
2017-Feb-02 Thu	10.28	###	10.155	10.22	4,518,551	22,942,942	###	###	0.7
2017-Feb-01 Wed	###	###	###	10.28			###	###	0.7
2017-Jan-31 Tue	10.58	10.58	10.41	10.41			23.6	23.6	###
2017-Jan-30 Mon	###	###	10.51	10.52	3,682,840	19,353,324	###	###	###
2017-Jan-27 Fri	10.53	10.81	10.53	###	4,487,341	47,879,928	78.2	78.2	0.0
2017-Jan-25 Wed	10.73	###	10.585	###	8,189,382	###	###	###	0.0
2017-Jan-24 Tue	###	10.74	###	10.58	12,425,355	66,724,156	###	###	0.8
2017-Jan-23 Mon	10.5	10.84	###	###			###	###	0.0
2017-Jan-20 Fri	12.29	###	12.26	12.28			35.2	35.2	0.9
2017-Jan-19 Thu	12.52	12.53	###	###			###	###	0.0
2017-Jan-18 Wed	12.4	12.46	12.22	###	2,985,349	###	###	###	0.0
2017-Jan-17 Tue	###	###	12.44	12.47	1,852,455	11,522,270	24.5	24.5	###
2017-Jan-16 Mon	###	12.72	12.5	###			###	###	0.0
2017-Jan-13 Fri	###	12.7	###	###			###	###	0.0
2017-Jan-12 Thu	12.7	12.7	12.59	###	1,935,458	###	###	###	0.0
2017-Jan-11 Wed	###	###	12.56	###			33.6	33.6	0.0
2017-Jan-10 Tue	12.58	###	12.47	12.58			75.7	75.7	0.9
2017-Jan-09 Mon	12.52	12.81	12.51	###			82.0	82.0	0.0
2017-Jan-06 Fri	12.57	###	12.47	12.5			25.9	25.9	0.9
2017-Jan-05 Thu	12.43	12.58	###	12.51	1,716,224	10,795,048	###	###	###
2017-Jan-04 Wed	###	###	12.43	12.5			18.2	18.2	0.9
2017-Jan-03 Tue	12.48	###	12.48	###	2,698,082	###	###	###	0.0
2016-Dec-30 Fri	12.41	12.51	###	12.4			27.7	27.7	0.9
2016-Dec-29 Thu	###	12.41	12.25	12.4	1,049,724	###	###	###	0.9
2016-Dec-28 Wed	12.49	12.53	###	###	1,954,488	###	17.7	17.7	0.0
2016-Dec-23 Fri	12.44	12.49	12.4	12.4	1,919,827	23,892,247	###	###	0.9
2016-Dec-22 Thu	###	12.4	12.2	###			###	###	0.0
2016-Dec-21 Wed	###	###	###	12.27			77.8	77.8	###
2016-Dec-20 Tue	###	###	###	12.2			23.3	23.3	###
2016-Dec-19 Mon	###	###	###	12.23			###	###	###
2016-Dec-16 Fri	###	###	11.88	###	3,513,048	###	73.7	73.7	0.0
2016-Dec-15 Thu	###	###	11.87	###			28.1	28.1	0.0
2016-Dec-14 Wed	###	###	###	###			###	###	0.0
2016-Dec-13 Tue	11.8	11.88	11.72	11.79	2,423,145	###	###	###	0.8
2016-Dec-12 Mon	11.8	11.85	11.71	11.76	1,714,729	###	38.1	38.1	0.8
2016-Dec-09 Fri	11.83	###	11.79	11.82			30.2	30.2	0.8
2016-Dec-08 Thu	11.81	11.85	###	11.83			###	###	0.8
2016-Dec-07 Wed	###	###	11.4	###			###	###	0.0
2016-Dec-06 Tue	11.54	###	11.4	###	4,141,570	23,606,949	79.8	79.8	0.0
2016-Dec-05 Mon	11.59	###	11.4	11.41			###	###	###
2016-Dec-02 Fri	11.75	11.85	11.59	###			30.0	30.0	0.0
2016-Dec-01 Thu	11.87	11.88	###	11.8			29.5	29.5	0.8
2016-Nov-30 Wed	###	###	11.78	11.78	5,448,748	32,093,125	20.6	20.6	###
2016-Nov-29 Tue	###	12.045	###	###	3,632,720	21,878,056	###	###	0.0
2016-Nov-28 Mon	###	###	###	###	2,886,420	0	###	###	0.0
2016-Nov-25 Fri	###	###	12.045	###			###	###	0.0
2016-Nov-24 Thu	12.2	12.24	###	###			32.0	32.0	0.0
2016-Nov-23 Wed	###	12.23	###	###			82.8	82.8	0.0
2016-Nov-22 Tue	###	###	11.87	###	3,838,077	22,778,986	74.0	74.0	0.0
2016-Nov-21 Mon	11.83	11.85	11.7	11.77	2,329,372	27,428,355	###	###	###
2016-Nov-18 Fri	11.77	11.88	###	11.88			###	###	0.8
2016-Nov-17 Thu	11.55	11.75	11.52	###	2,747,586	###	78.5	78.5	0.0
2016-Nov-16 Wed	###	11.74	11.59	###	2,501,670	29,181,980	35.0	35.0	0.0
2016-Nov-15 Tue	###	11.74	11.55	11.73	4,504,323	52,452,841	###	###	0.8
2016-Nov-14 Mon	###	11.74	11.5	11.73	3,395,652	39,457,476	###	###	0.8
2016-Nov-11 Fri	11.58	###	11.44	###	4,055,973	###	###	###	0.0
2016-Nov-10 Thu	11.25	###	11.22	###	4,847,755	###	###	###	0.0
2016-Nov-09 Wed	11.27	11.44	###	###			###	###	0.0
2016-Nov-08 Tue	###	###	###	###	2,849,426	0	###	###	0.0
2016-Nov-07 Mon	11.29	###	###	11.27			26.4	26.4	###
2016-Nov-04 Fri	11.2	###	###	11.21	1,835,221	0	77.3	77.3	###
2016-Nov-03 Thu	###	###	11.22	###			###	###	0.0
2016-Nov-02 Wed	11.41	11.47	11.245	###	2,145,453	24,366,982	37.5	37.5	0.0
2016-Nov-01 Tue	11.42	11.55	###	11.5	1,784,929	###	79.4	79.4	###
2016-Oct-31 Mon	11.4	11.58	###	11.53			77.4	77.4	###
2016-Oct-28 Fri	11.53	###	###	11.42	1,759,342	0	27.6	27.6	0.8
2016-Oct-27 Thu	###	11.72	11.47	11.48	4,133,053	47,922,749	26.6	26.6	0.8
2016-Oct-26 Wed	11.89	###	###	11.71			28.8	28.8	###
2016-Oct-25 Tue	11.85	###	11.84	###	2,429,359	###	###	###	0.0
2016-Oct-24 Mon	11.8	11.82	11.56	11.82			###	###	0.8
2016-Oct-21 Fri	###	###	###	11.74			14.8	14.8	0.8
2016-Oct-20 Thu	12.22	12.22	###	###	5,311,855	###	17.1	17.1	0.0
2016-Oct-19 Wed	###	###	###	###	2,134,423	0	###	###	0.0
2016-Oct-18 Tue	###	###	###	###			75.7	75.7	0.0
2016-Oct-17 Mon	###	###	###	###	3,334,449	0	###	###	0.0
2016-Oct-14 Fri	###	12.185	###	###			###	###	0.0
2016-Oct-13 Thu	###	12.055	###	###			###	###	0.0
2016-Oct-12 Wed	###	###	11.985	###	2,737,952	16,407,177	###	###	0.0
2016-Oct-11 Tue	###	###	###	###			20.3	20.3	0.0
2016-Oct-10 Mon	###	###	12.24	12.28	1,737,457	###	###	###	0.9
2016-Oct-07 Fri	###	###	12.22	12.25			###	###	0.9
2016-Oct-06 Thu	12.23	12.25	###	12.24			72.6	72.6	0.9
2016-Oct-05 Wed	###	###	###	###	4,298,853	0	79.8	79.8	0.0
2016-Oct-04 Tue	###	###	###	###			73.4	73.4	0.0
2016-Oct-03 Mon	###	###	###	###	1,705,146	0	69.9	69.9	0.0
2016-Sep-30 Fri	###	###	11.88	###	3,812,047	22,643,559	73.3	73.3	0.0
2016-Sep-29 Thu	###	###	11.85	###	2,881,742	17,074,321	25.7	25.7	0.0
2016-Sep-28 Wed	###	###	###	###			33.4	33.4	0.0
2016-Sep-27 Tue	11.85	###	11.83	###			78.1	78.1	0.0
2016-Sep-26 Mon	###	###	###	###	3,040,320	0	70.4	70.4	0.0
2016-Sep-23 Fri	###	###	###	###			79.1	79.1	0.0
2016-Sep-22 Thu	###	###	11.81	11.83			###	###	0.8
2016-Sep-21 Wed	###	###	11.81	11.87	8,755,453	51,700,949	###	###	0.8
2016-Sep-20 Tue	11.78	###	11.77	###	8,352,079	49,151,984	###	###	0.0
2016-Sep-19 Mon	11.84	11.84	###	11.73	1,436,945	###	###	###	0.8
2016-Sep-16 Fri	###	11.78	11.58	11.75	4,781,427	###	70.3	70.3	###
2016-Sep-15 Thu	11.71	11.73	###	###			24.3	24.3	0.0
2016-Sep-14 Wed	###	11.77	11.56	11.74	8,121,582	94,738,254	80.6	80.6	0.8
2016-Sep-13 Tue	###	###	11.46	11.58	4,823,258	###	###	###	0.8
2016-Sep-12 Mon	11.77	11.78	11.56	11.59	4,086,574	###	29.6	29.6	0.8
2016-Sep-09 Fri	###	###	11.84	###			###	###	0.0
2016-Sep-08 Thu	###	12.085	###	###			###	###	0.0
2016-Sep-07 Wed	###	###	11.76	###	4,436,341	26,085,685	###	###	0.0
2016-Sep-06 Tue	12.2	12.24	###	###	4,362,089	26,695,984	###	###	0.0
2016-Sep-05 Mon	###	12.22	###	###			###	###	0.0
2016-Sep-02 Fri	12.29	###	###	###			24.1	24.1	0.0
2016-Sep-01 Thu	###	###	###	###			80.7	80.7	0.0
2016-Aug-31 Wed	###	12.425	12.27	###	3,933,927	###	###	###	0.0
2016-Aug-30 Tue	12.57	12.59	###	###			###	###	0.0
2016-Aug-29 Mon	12.54	###	12.4	12.46			38.6	38.6	0.9
2016-Aug-26 Fri	12.74	12.75	12.53	12.54	6,881,259	###	###	###	0.9
2016-Aug-25 Thu	12.79	12.88	12.725	12.76			37.4	37.4	###
2016-Aug-24 Wed	###	###	12.825	12.89			###	###	###
2016-Aug-23 Tue	12.8	###	12.78	###			###	###	0.0
2016-Aug-22 Mon	###	###	12.71	12.74	6,248,471	###	24.5	24.5	###
2016-Aug-19 Fri	13.2	13.2	12.85	###	4,245,922	###	###	###	0.0
2016-Aug-18 Thu	13.4	13.55	12.71	13.25			###	###	###
2016-Aug-17 Wed	###	###	###	13.27	3,038,644	0	34.2	34.2	0.9
2016-Aug-16 Tue	###	###	###	###			###	###	0.0
2016-Aug-15 Mon	13.26	13.4	13.24	###	2,227,424	29,669,287	###	###	0.0
2016-Aug-12 Fri	###	###	###	13.2			###	###	0.9
2016-Aug-11 Thu	###	###	12.945	###			###	###	0.0
2016-Aug-10 Wed	###	###	12.85	###			73.3	73.3	0.0
2016-Aug-09 Tue	###	###	12.87	###			35.1	35.1	0.0
2016-Aug-08 Mon	###	###	###	###			22.8	22.8	0.0
2016-Aug-05 Fri	###	###	###	###	2,876,159	0	###	###	0.0
2016-Aug-04 Thu	###	###	12.83	12.83			###	###	###
2016-Aug-03 Wed	###	###	###	###			42.3	42.3	0.0
2016-Aug-02 Tue	13.23	###	###	###	4,412,672	0	###	###	0.0
2016-Aug-01 Mon	13.43	13.51	###	13.42			###	###	1.0
2016-Jul-29 Fri	###	13.53	###	13.45	5,659,574	###	###	###	###
2016-Jul-28 Thu	13.57	13.57	13.43	13.43	3,093,570	###	19.0	19.0	###
2016-Jul-27 Wed	###	###	13.41	13.43	4,408,581	###	26.2	26.2	###
2016-Jul-26 Tue	13.52	###	13.5	###			###	###	0.0
2016-Jul-25 Mon	13.45	###	###	13.59			81.9	81.9	###
2016-Jul-22 Fri	###	13.385	###	###	2,417,486	16,179,025	###	###	0.0
2016-Jul-21 Thu	###	13.49	13.24	13.41	3,556,278	47,529,655	###	###	1.0
2016-Jul-20 Wed	###	13.24	###	13.2	2,667,328	###	70.8	70.8	0.9
2016-Jul-19 Tue	###	###	###	###			###	###	0.0
2016-Jul-18 Mon	###	###	###	###			80.1	80.1	0.0
2016-Jul-15 Fri	12.89	###	12.8	###			###	###	0.0
2016-Jul-14 Thu	12.8	12.89	12.75	12.83	2,949,443	37,811,859	70.6	70.6	###
2016-Jul-13 Wed	###	###	12.75	12.81	5,217,047	33,258,674	###	###	###
2016-Jul-12 Tue	###	###	12.88	12.88	2,913,926	18,765,683	32.4	32.4	###
2016-Jul-11 Mon	12.85	###	12.76	###			68.7	68.7	0.0
2016-Jul-08 Fri	12.75	12.76	###	12.75			###	###	###
2016-Jul-07 Thu	###	12.7	12.585	###			###	###	0.0
2016-Jul-06 Wed	12.41	12.57	###	12.52			###	###	0.9
2016-Jul-05 Tue	12.46	12.49	###	12.46	2,746,086	###	77.0	77.0	0.9
2016-Jul-04 Mon	12.26	12.48	12.21	12.46			###	###	0.9
2016-Jul-01 Fri	12.46	12.46	12.245	###	3,312,183	40,913,740	19.1	19.1	0.0
2016-Jun-30 Thu	###	###	###	###			###	###	0.0
2016-Jun-29 Wed	###	###	11.86	###	4,277,644	25,366,428	67.8	67.8	0.0
2016-Jun-28 Tue	11.77	###	11.75	###			80.5	80.5	0.0
2016-Jun-27 Mon	###	12.23	###	###	5,212,255	###	###	###	0.0
2016-May-27 Fri	###	###	###	###			22.0	22.0	0.0
2016-May-26 Thu	###	###	12.89	###			68.7	68.7	0.0
2016-May-25 Wed	###	###	12.74	12.85	3,563,728	22,700,947	28.5	28.5	0.9
2016-May-24 Tue	12.76	12.8	12.72	12.73	2,007,257	###	###	###	###
2016-May-23 Mon	12.88	12.955	12.73	12.73	2,379,957	###	###	###	###
2016-May-20 Fri	12.75	12.86	12.72	12.82	2,385,689	###	68.6	68.6	0.9
2016-May-19 Thu	12.74	12.82	###	12.72			44.8	44.8	0.9
2016-May-18 Wed	###	###	###	###			17.9	17.9	0.0
2016-May-17 Tue	###	###	###	###	2,051,486	0	###	###	0.0
2016-May-16 Mon	###	###	12.925	###	2,327,185	###	28.2	28.2	0.0
2016-May-13 Fri	###	###	###	###	2,799,979	0	36.3	36.3	0.0
2016-May-12 Thu	###	###	12.86	###	3,661,028	###	###	###	0.0
2016-May-11 Wed	###	13.255	###	###			26.2	26.2	0.0
2016-May-10 Tue	###	###	###	###	3,299,221	0	###	###	0.0
2016-May-09 Mon	###	###	12.945	###			71.6	71.6	0.0
2016-May-06 Fri	12.76	###	###	###	4,959,641	0	###	###	0.0
2016-May-05 Thu	###	12.78	###	12.76	3,224,422	20,604,056	###	###	###
2016-May-04 Wed	12.7	12.82	###	###	3,495,025	###	34.8	34.8	0.0
2016-May-03 Tue	12.54	12.77	12.53	12.72			###	###	0.9
2016-May-02 Mon	12.45	12.53	12.25	12.5			###	###	0.9
2016-Apr-29 Fri	12.56	12.56	###	12.48	2,531,354	###	###	###	###
2016-Apr-28 Thu	12.49	12.56	###	12.48			33.8	33.8	###
2016-Apr-27 Wed	###	12.7	12.43	12.45	2,900,843	###	28.6	28.6	###
2016-Apr-26 Tue	###	12.71	###	12.57			85.6	85.6	0.9
2016-Apr-22 Fri	###	12.79	12.51	12.51	4,042,954	###	26.6	26.6	###
2016-Apr-21 Thu	12.7	12.7	12.53	###	3,273,144	###	30.5	30.5	0.0
2016-Apr-20 Wed	12.51	###	12.46	12.51	2,653,644	###	###	###	###
2016-Apr-19 Tue	12.56	###	###	12.41	3,633,155	0	###	###	###
2016-Apr-18 Mon	###	###	###	###	2,897,146	0	###	###	0.0
2016-Apr-15 Fri	###	###	###	###			###	###	0.0
2016-Apr-14 Thu	###	###	11.87	###			71.9	71.9	0.0
2016-Apr-13 Wed	###	###	11.89	###	2,199,580	###	28.0	28.0	0.0
2016-Apr-12 Tue	###	###	11.86	###			###	###	0.0
2016-Apr-11 Mon	###	###	###	###	1,319,946	0	###	###	0.0
2016-Apr-08 Fri	###	###	###	###			###	###	0.0
2016-Apr-07 Thu	###	###	###	###			23.8	23.8	0.0
2016-Apr-06 Wed	###	###	###	###			70.1	70.1	0.0
2016-Apr-05 Tue	###	12.24	###	###			###	###	0.0
2016-Apr-04 Mon	###	###	###	###	2,092,826	0	###	###	0.0
2016-Apr-01 Fri	###	###	###	###	2,238,478	0	36.5	36.5	0.0
2016-Mar-31 Thu	###	12.23	###	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###	3,133,620	0	###	###	0.0
2016-Mar-29 Tue	###	12.43	###	###			19.8	19.8	0.0
2016-Mar-24 Thu	###	12.4	12.025	12.26	3,550,987	43,366,428	###	###	0.9
2016-Mar-23 Wed	###	###	###	###			###	###	0.0
2016-Mar-22 Tue	###	###	###	###			73.6	73.6	0.0
2016-Mar-21 Mon	###	###	###	###			###	###	0.0
2016-Mar-18 Fri	###	12.2	###	###			21.3	21.3	0.0
2016-Mar-17 Thu	12.25	12.29	###	###	4,712,187	28,956,389	###	###	0.0
2016-Mar-16 Wed	###	###	###	###			82.2	82.2	0.0
2016-Mar-15 Tue	12.23	###	###	###	4,519,481	0	36.1	36.1	0.0
2016-Mar-14 Mon	###	12.41	12.23	###	2,277,555	28,059,477	###	###	0.0
2016-Mar-11 Fri	###	12.44	12.26	###			30.2	30.2	0.0
2016-Mar-10 Thu	12.52	###	###	###	7,415,758	0	###	###	0.0
2016-Mar-09 Wed	###	12.87	12.5	12.85			81.4	81.4	0.9
2016-Mar-08 Tue	###	12.52	12.22	12.5			85.5	85.5	0.9
2016-Mar-07 Mon	###	12.47	###	###	3,643,754	###	32.1	32.1	0.0
2016-Mar-04 Fri	12.48	12.48	12.22	###			25.3	25.3	0.0
2016-Mar-03 Thu	12.44	12.52	12.28	12.5			65.6	65.6	0.9
2016-Mar-02 Wed	12.83	12.85	12.49	12.54			###	###	0.9
2016-Mar-01 Tue	12.4	12.72	###	###	4,533,941	###	###	###	0.0
2016-Feb-29 Mon	###	12.51	12.2	12.49	5,820,320	71,910,053	###	###	0.9
2016-Feb-26 Fri	###	###	###	12.28			76.2	76.2	0.9
2016-Feb-25 Thu	###	###	11.86	###			###	###	0.0
2016-Feb-24 Wed	11.56	###	11.56	11.8			86.3	86.3	0.8
2016-Feb-23 Tue	###	###	11.72	11.81	11,449,281	67,092,786	20.2	20.2	###
2016-Feb-22 Mon	11.46	###	11.46	###			###	###	0.0
2016-Feb-19 Fri	###	###	10.925	###	2,393,826	13,076,274	78.1	78.1	0.0
2016-Feb-18 Thu	###	###	10.84	###			62.6	62.6	0.0
2016-Feb-17 Wed	10.82	10.86	10.725	10.77			###	###	###
2016-Feb-16 Tue	10.84	10.88	###	10.82	3,119,922	16,972,375	28.1	28.1	0.8
2016-Feb-15 Mon	###	10.7	###	###			###	###	0.0
2016-Feb-12 Fri	###	###	###	10.2			73.7	73.7	0.7
2016-Feb-11 Thu	10.2	###	###	10.27			70.2	70.2	###
2016-Feb-10 Wed	10.27	10.27	###	###			38.0	38.0	0.0
2016-Feb-09 Tue	10.25	###	###	10.24	6,302,272	0	48.8	48.8	###
2016-Feb-08 Mon	10.5	###	10.44	10.45	3,263,955	17,037,845	30.0	30.0	###
2016-Feb-05 Fri	###	###	10.45	10.57			###	###	0.8
2016-Feb-04 Thu	10.85	10.85	10.53	###			13.3	13.3	0.0
2016-Feb-03 Wed	10.8	10.89	10.71	10.73	2,406,951	25,995,070	###	###	###
2016-Feb-02 Tue	11.2	11.23	###	###			23.2	23.2	0.0
2016-Feb-01 Mon	###	###	###	11.29	3,640,325	0	79.8	79.8	###
2016-Jan-29 Fri	###	###	###	###	4,489,473	0	73.5	73.5	0.0
2016-Jan-28 Thu	###	###	###	###	2,663,028	0	75.7	75.7	0.0
2016-Jan-27 Wed	###	###	10.84	###	2,870,329	15,557,183	###	###	0.0
2016-Jan-25 Mon	###	11.155	###	###			###	###	0.0
2016-Jan-22 Fri	10.88	###	10.79	###	3,096,086	16,703,383	###	###	0.0
2016-Jan-21 Thu	###	###	10.79	10.87			34.9	34.9	###
2016-Jan-20 Wed	10.7	10.78	10.54	10.7			###	###	0.8
2016-Jan-19 Tue	###	10.75	10.58	10.75	2,590,421	###	###	###	0.8
2016-Jan-18 Mon	10.51	###	10.47	###	3,174,374	16,617,847	79.3	79.3	0.0
2016-Jan-15 Fri	###	###	10.59	###			18.6	18.6	0.0
2016-Jan-14 Thu	10.8	10.89	###	10.75			30.7	30.7	0.8
2016-Jan-13 Wed	###	###	10.88	###	3,461,759	###	###	###	0.0
2016-Jan-12 Tue	10.89	###	10.75	10.87			38.7	38.7	###
2016-Jan-11 Mon	10.8	10.83	###	10.83	2,826,244	###	###	###	###
2016-Jan-08 Fri	###	###	10.85	###	2,856,940	###	###	###	0.0
2016-Jan-07 Thu	11.2	11.24	10.925	###	4,300,274	47,657,786	###	###	0.0
2016-Jan-06 Wed	###	11.43	###	11.24	3,248,949	18,567,743	###	###	0.8
2016-Jan-05 Tue	11.55	###	###	###			###	###	0.0
2016-Jan-04 Mon	11.44	###	###	11.56	2,862,241	0	###	###	0.8
2015-Dec-31 Thu	11.55	11.685	11.46	11.57	2,128,526	###	74.4	74.4	###
2015-Dec-30 Wed	11.47	11.54	11.41	11.45			###	###	0.8
2015-Dec-29 Tue	###	###	###	###			74.6	74.6	0.0
2015-Dec-24 Thu	11.23	11.25	###	###	1,214,141	6,829,543	###	###	0.0
2015-Dec-23 Wed	###	11.2	###	###	1,421,042	###	28.0	28.0	0.0
2015-Dec-22 Tue	###	11.2	###	###	2,360,871	13,220,877	###	###	0.0
2015-Dec-21 Mon	###	###	###	###	2,006,570	0	###	###	0.0
2015-Dec-18 Fri	###	###	###	###	4,309,558	0	###	###	0.0
2015-Dec-17 Thu	###	###	###	###	4,778,048	0	###	###	0.0
2015-Dec-16 Wed	10.76	10.87	###	10.85			###	###	0.8
2015-Dec-15 Tue	10.55	10.79	10.53	###			###	###	0.0
2015-Dec-14 Mon	10.58	10.7	10.51	10.53			36.4	36.4	0.8
2015-Dec-11 Fri	10.71	###	###	10.74			###	###	0.8
2015-Dec-10 Thu	10.8	10.8	###	10.79			42.3	42.3	###
2015-Dec-09 Wed	10.89	###	10.75	10.78			###	###	0.8
2015-Dec-08 Tue	10.85	###	10.81	###	2,729,089	14,750,726	86.4	86.4	0.0
2015-Dec-07 Mon	###	###	10.83	10.87	3,344,781	18,111,989	###	###	###
2015-Dec-04 Fri	10.86	10.87	10.655	10.82			###	###	0.8
2015-Dec-03 Thu	10.83	###	10.82	###			###	###	0.0
2015-Dec-02 Wed	###	###	10.87	###			22.3	22.3	0.0
2015-Dec-01 Tue	10.84	###	10.84	###			###	###	0.0
2015-Nov-30 Mon	###	###	10.87	10.89	4,896,655	###	###	###	0.8
2015-Nov-27 Fri	###	###	###	###			###	###	0.0
2015-Nov-26 Thu	10.75	###	10.75	###			88.8	88.8	0.0
2015-Nov-25 Wed	###	###	10.8	10.8			###	###	###
2015-Nov-24 Tue	###	11.23	###	###			###	###	0.0
2015-Nov-23 Mon	###	###	###	###	4,977,458	0	###	###	0.0
2015-Nov-20 Fri	10.8	###	10.71	###			###	###	0.0
2015-Nov-19 Thu	10.79	10.885	###	10.85			###	###	0.8
2015-Nov-18 Wed	10.53	###	10.52	###			77.3	77.3	0.0
2015-Nov-17 Tue	10.42	10.53	###	10.53			###	###	0.8
2015-Nov-16 Mon	###	###	10.28	###	2,715,822	13,959,325	###	###	0.0
2015-Nov-13 Fri	###	10.5	###	10.47	2,971,624	15,601,026	82.2	82.2	0.7
2015-Nov-12 Thu	10.52	10.57	10.46	10.51	2,500,773	26,295,628	34.3	34.3	###
2015-Nov-11 Wed	10.52	###	10.47	10.58			###	###	0.8
2015-Nov-10 Tue	###	10.7	###	10.56	7,816,941	###	###	###	0.8
2015-Nov-09 Mon	10.75	10.79	###	10.74			41.7	41.7	0.8
2015-Nov-06 Fri	###	10.75	10.54	###			75.5	75.5	0.0
2015-Nov-05 Thu	10.43	###	###	10.57	7,718,180	0	###	###	0.8
2015-Nov-04 Wed	10.56	###	10.43	10.46	3,126,940	###	26.1	26.1	0.7
2015-Nov-03 Tue	10.4	10.53	###	10.47			77.3	77.3	0.7
2015-Nov-02 Mon	10.46	10.46	10.325	###			36.6	36.6	0.0
2015-Oct-30 Fri	###	10.45	10.29	###	5,435,629	56,367,472	###	###	0.0
2015-Oct-29 Thu	10.41	10.47	10.28	###			30.4	30.4	0.0
2015-Oct-28 Wed	10.27	10.28	###	10.21	2,488,179	12,789,240	29.9	29.9	###
2015-Oct-27 Tue	10.2	10.22	###	10.2			74.0	74.0	0.7
2015-Oct-26 Mon	10.24	10.25	###	###	2,261,878	11,592,124	30.1	30.1	0.0
2015-Oct-23 Fri	###	10.23	###	###			###	###	0.0
2015-Oct-22 Thu	###	###	###	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	###	3,341,051	0	23.9	23.9	0.0
2015-Oct-20 Tue	###	###	###	###	3,346,345	0	###	###	0.0
2015-Oct-19 Mon	###	10.21	###	###	3,391,344	###	38.0	38.0	0.0
2015-Oct-16 Fri	###	###	###	###	3,398,447	0	28.6	28.6	0.0
2015-Oct-15 Thu	###	###	###	###	5,804,322	0	26.4	26.4	0.0
2015-Oct-14 Wed	###	###	###	###			77.1	77.1	0.0
2015-Oct-13 Tue	###	###	###	###			###	###	0.0
2015-Oct-12 Mon	10.2	10.2	###	###	4,910,550	###	###	###	0.0
2015-Oct-09 Fri	10.22	10.25	###	10.2			###	###	0.7
2015-Oct-08 Thu	10.25	10.29	###	###	5,256,841	27,046,446	19.1	19.1	0.0
2015-Oct-07 Wed	10.2	###	###	###			###	###	0.0
2015-Oct-06 Tue	###	###	###	10.24			31.7	31.7	###
2015-Oct-05 Mon	###	10.27	###	10.27			73.9	73.9	###
2015-Oct-02 Fri	###	###	###	###	2,888,340	0	###	###	0.0
2015-Oct-01 Thu	9.84	###	9.8	###	3,949,583	19,352,956	###	###	0.0
2015-Sep-30 Wed	###	9.8	###	9.74	5,837,057	28,601,579	70.2	70.2	0.7
2015-Sep-29 Tue	9.83	9.83	###	9.7			###	###	0.7
2015-Sep-28 Mon	9.79	###	###	###			###	###	0.0
2015-Sep-25 Fri	###	###	###	9.72	4,199,189	0	###	###	0.7
2015-Sep-24 Thu	9.72	###	###	9.88	5,006,552	0	77.5	77.5	0.7
2015-Sep-23 Wed	9.87	###	9.59	###			###	###	0.0
2015-Sep-22 Tue	9.72	9.79	###	9.77	3,100,640	###	76.1	76.1	0.7
2015-Sep-21 Mon	###	9.73	9.5	9.59	3,610,943	###	###	###	0.7
2015-Sep-18 Fri	9.85	###	9.74	9.87			###	###	###
2015-Sep-17 Thu	9.7	###	###	9.77	8,091,475	0	###	###	0.7
2015-Sep-16 Wed	###	9.72	###	9.52			14.7	14.7	###
2015-Sep-15 Tue	9.79	9.82	9.58	###	3,668,723	###	###	###	0.0
2015-Sep-14 Mon	###	###	9.74	9.79			###	###	###
2015-Sep-11 Fri	9.74	9.81	###	9.75			###	###	###
2015-Sep-10 Thu	9.8	9.85	###	9.72	4,430,054	###	26.9	26.9	0.7
2015-Sep-09 Wed	###	###	9.85	###			67.5	67.5	0.0
2015-Sep-08 Tue	###	###	9.84	###			62.2	62.2	0.0
2015-Sep-07 Mon	###	###	9.82	###			###	###	0.0
2015-Sep-04 Fri	9.71	###	###	###			###	###	0.0
2015-Sep-03 Thu	###	###	9.74	9.75	3,282,044	15,983,554	23.0	23.0	###
2015-Sep-02 Wed	###	###	9.59	###	6,286,624	###	###	###	0.0
2015-Sep-01 Tue	9.77	###	###	###			36.5	36.5	0.0
2015-Aug-31 Mon	9.83	###	9.73	9.84	4,011,877	19,517,781	###	###	0.7
2015-Aug-28 Fri	###	###	9.88	###	4,188,882	20,693,077	###	###	0.0
2015-Aug-27 Thu	9.87	###	9.85	###			###	###	0.0
2015-Aug-26 Wed	9.56	9.84	9.56	9.76	5,244,577	###	73.5	73.5	0.7
2015-Aug-25 Tue	9.56	###	9.51	9.82	6,603,076	31,397,626	###	###	###
2015-Aug-24 Mon	9.8	9.81	9.58	###			###	###	0.0
2015-Aug-21 Fri	9.73	###	9.71	###	5,337,580	25,913,950	###	###	0.0
2015-Aug-20 Thu	###	###	9.5	###			93.3	93.3	0.0
2015-Aug-19 Wed	10.24	###	###	###	2,898,973	0	###	###	0.0
2015-Aug-18 Tue	###	###	###	###			###	###	0.0
2015-Aug-17 Mon	10.28	###	###	###			###	###	0.0
2015-Aug-14 Fri	10.2	###	###	10.21	2,570,244	0	73.9	73.9	###
2015-Aug-13 Thu	###	10.27	###	###	2,633,581	###	72.5	72.5	0.0
2015-Aug-12 Wed	###	###	###	###	4,478,187	0	###	###	0.0
2015-Aug-11 Tue	10.56	###	###	###			8.5	8.5	0.0
2015-Aug-10 Mon	10.43	10.59	10.43	10.55			81.4	81.4	###
2015-Aug-07 Fri	10.5	10.58	10.4	10.49			40.3	40.3	###
2015-Aug-06 Thu	10.76	10.8	10.52	10.54			###	###	0.8
2015-Aug-05 Wed	###	###	10.775	10.83	2,501,478	###	28.2	28.2	###
2015-Aug-04 Tue	###	###	10.85	###			###	###	0.0
2015-Aug-03 Mon	###	###	10.84	10.88	2,141,943	###	35.9	35.9	0.8
2015-Jul-31 Fri	###	###	10.85	10.88			24.9	24.9	0.8
2015-Jul-30 Thu	###	###	10.81	10.83			###	###	###
2015-Jul-29 Wed	###	###	10.81	10.83			26.8	26.8	###
2015-Jul-28 Tue	###	###	10.75	10.78			###	###	0.8
2015-Jul-27 Mon	###	###	10.87	###			###	###	0.0
2015-Jul-24 Fri	###	###	###	###			###	###	0.0
2015-Jul-23 Thu	###	###	###	###			###	###	0.0
2015-Jul-22 Wed	###	###	###	###	4,316,878	0	###	###	0.0
2015-Jul-21 Tue	11.4	11.43	11.24	11.25			19.6	19.6	###
2015-Jul-20 Mon	11.27	11.41	11.24	###	1,856,279	21,022,359	###	###	0.0
2015-Jul-17 Fri	11.22	###	###	11.2	3,385,150	0	29.1	29.1	0.8
2015-Jul-16 Thu	###	###	###	11.22	2,958,555	0	23.6	23.6	###
2015-Jul-15 Wed	###	11.21	###	11.2	5,516,273	###	###	###	0.8
2015-Jul-14 Tue	###	###	10.79	###			65.5	65.5	0.0
2015-Jul-13 Mon	10.77	10.88	###	10.73			###	###	###
2015-Jul-10 Fri	10.81	10.85	10.75	10.77			30.8	30.8	###
2015-Jul-09 Thu	###	10.77	10.58	10.72	3,496,028	###	70.1	70.1	0.8
2015-Jul-08 Wed	10.81	10.87	###	###			28.8	28.8	0.0
2015-Jul-07 Tue	10.76	###	10.75	###	3,940,375	###	77.5	77.5	0.0
2015-Jul-06 Mon	###	10.72	10.54	###			80.1	80.1	0.0
2015-Jul-03 Fri	###	###	###	10.8			###	###	###
2015-Jul-02 Thu	10.73	###	10.73	###			###	###	0.0
2015-Jul-01 Wed	10.46	10.75	10.46	10.73			81.3	81.3	###
2015-Jun-30 Tue	###	###	###	###			78.2	78.2	0.0
2015-Jun-29 Mon	10.42	10.54	10.26	10.5			###	###	0.8
2015-Jun-26 Fri	10.55	10.59	###	10.53			35.7	35.7	0.8
2015-Jun-25 Thu	10.83	10.86	10.55	10.56			15.5	15.5	0.8
2015-Jun-24 Wed	###	###	10.88	###			###	###	0.0
2015-Jun-23 Tue	###	###	###	###			###	###	0.0
2015-Jun-22 Mon	10.82	10.85	10.74	10.82			73.3	73.3	0.8
2015-Jun-19 Fri	10.7	###	10.7	10.84	5,079,322	27,174,372	78.4	78.4	0.8
2015-Jun-18 Thu	10.79	10.87	10.58	###			25.4	25.4	0.0
2015-Jun-17 Wed	###	###	###	###	4,912,253	0	###	###	0.0
2015-Jun-16 Tue	###	###	10.82	10.88			###	###	0.8
2015-Jun-15 Mon	10.8	###	10.8	10.88			###	###	0.8
2015-Jun-12 Fri	###	###	10.86	###			28.6	28.6	0.0
2015-Jun-11 Thu	###	###	10.88	###	2,534,270	13,786,428	###	###	0.0
2015-Jun-10 Wed	10.83	###	10.77	10.89	2,387,849	###	77.3	77.3	0.8
2015-Jun-09 Tue	###	###	10.83	10.89			25.1	25.1	0.8
2015-Jun-05 Fri	###	###	10.89	###			22.0	22.0	0.0
2015-Jun-04 Thu	###	###	###	###	3,513,648	0	###	###	0.0
2015-Jun-03 Wed	###	###	###	###			###	###	0.0
2015-Jun-02 Tue	11.49	11.56	###	###			13.9	13.9	0.0
2015-Jun-01 Mon	###	11.44	11.24	###	3,177,056	###	###	###	0.0
2015-May-29 Fri	11.4	11.59	###	11.44			69.0	69.0	0.8
2015-May-28 Thu	11.45	11.52	###	###	3,472,887	20,003,829	###	###	0.0
2015-May-27 Wed	11.43	11.47	###	11.45			74.0	74.0	0.8
2015-May-26 Tue	11.42	11.55	###	11.43	3,356,875	19,385,953	67.2	67.2	###
2015-May-25 Mon	###	11.51	11.29	11.43			79.6	79.6	###
2015-May-22 Fri	###	###	###	11.27	3,589,287	0	###	###	###
2015-May-21 Thu	###	###	###	###			77.5	77.5	0.0
2015-May-20 Wed	10.87	###	10.73	###	4,043,873	21,695,378	###	###	0.0
2015-May-19 Tue	###	###	10.83	10.86	4,181,421	###	29.9	29.9	0.8
2015-May-18 Mon	###	11.2	10.89	###	3,212,253	###	20.5	20.5	0.0
2015-May-15 Fri	11.26	11.27	###	###	2,653,076	14,950,083	###	###	0.0
2015-May-14 Thu	###	###	10.87	###	4,458,726	24,233,175	###	###	0.0
2015-May-13 Wed	###	11.075	###	###			26.6	26.6	0.0
2015-May-12 Tue	###	###	###	###	3,566,741	0	###	###	0.0
2015-May-11 Mon	###	###	###	###	3,981,654	0	###	###	0.0
2015-May-08 Fri	10.83	###	10.76	###			###	###	0.0
2015-May-07 Thu	10.74	###	###	10.75	3,628,654	0	###	###	0.8
2015-May-06 Wed	10.8	###	10.685	10.83	6,254,979	33,417,225	79.1	79.1	###
2015-May-05 Tue	###	11.2	10.88	###	4,707,379	###	13.8	13.8	0.0
2015-May-04 Mon	###	11.27	###	###	3,747,587	21,117,652	###	###	0.0
2015-May-01 Fri	###	###	10.82	###	4,142,372	###	###	###	0.0
2015-Apr-30 Thu	10.71	10.86	###	10.83			79.3	79.3	###
2015-Apr-29 Wed	###	###	10.79	10.79			###	###	###
2015-Apr-28 Tue	###	###	###	###	5,207,826	0	###	###	0.0
2015-Apr-27 Mon	###	###	10.87	###			###	###	0.0
2015-Apr-24 Fri	10.88	###	10.86	###	4,855,370	26,364,659	###	###	0.0
2015-Apr-23 Thu	10.87	10.87	10.71	10.84	3,869,429	###	31.4	31.4	0.8
2015-Apr-22 Wed	###	###	10.8	10.87	5,026,255	27,141,777	###	###	###
2015-Apr-21 Tue	###	###	###	###			26.9	26.9	0.0
2015-Apr-20 Mon	11.5	11.5	11.26	###	2,883,776	32,817,370	18.7	18.7	0.0
2015-Apr-17 Fri	11.78	11.82	11.55	11.57			19.8	19.8	###
2015-Apr-16 Thu	11.85	###	###	11.8			27.4	27.4	0.8
2015-Apr-15 Wed	11.79	###	###	11.84			###	###	0.8
2015-Apr-14 Tue	11.52	11.76	11.5	11.74			85.9	85.9	0.8
2015-Apr-13 Mon	11.82	11.82	###	###	2,290,877	13,539,083	###	###	0.0
2015-Apr-10 Fri	11.85	11.88	11.72	11.79			24.3	24.3	0.8
2015-Apr-09 Thu	11.89	11.89	11.7	11.79	2,628,948	31,008,441	25.7	25.7	0.8
2015-Apr-08 Wed	11.84	###	11.83	11.89	4,152,752	24,563,528	69.6	69.6	###
2015-Apr-07 Tue	11.77	###	11.74	11.8	4,820,351	###	80.0	80.0	0.8
2015-Apr-02 Thu	11.41	###	11.4	11.54	2,719,521	###	###	###	0.8
2015-Apr-01 Wed	###	###	###	11.48			79.4	79.4	0.8
2015-Mar-31 Tue	11.59	###	11.48	11.52			###	###	0.8
2015-Mar-30 Mon	###	11.54	11.375	11.5			84.3	84.3	###
2015-Mar-27 Fri	11.29	11.55	11.29	11.54	2,784,482	31,798,784	###	###	0.8
2015-Mar-26 Thu	11.45	11.45	###	###	3,890,070	22,270,650	25.1	25.1	0.0
2015-Mar-25 Wed	###	###	11.55	11.57	2,941,087	16,984,777	30.6	30.6	###
2015-Mar-24 Tue	11.55	11.59	11.41	11.57			68.4	68.4	###
2015-Mar-23 Mon	11.7	11.7	11.52	11.55			###	###	0.8
2015-Mar-20 Fri	###	11.71	11.57	###	3,463,223	###	###	###	0.0
2015-Mar-19 Thu	###	11.73	11.5	11.59			28.7	28.7	0.8
2015-Mar-18 Wed	###	11.45	11.24	11.44	3,591,229	###	78.8	78.8	0.8
2015-Mar-17 Tue	11.45	11.51	###	###	4,176,470	24,035,584	25.9	25.9	0.0
2015-Mar-16 Mon	###	11.43	11.24	11.41			79.4	79.4	###
2015-Mar-13 Fri	11.4	11.43	###	###	5,037,982	###	###	###	0.0
2015-Mar-12 Thu	11.29	11.43	11.25	11.43			78.2	78.2	###
2015-Mar-11 Wed	###	###	###	11.23	5,173,687	0	###	###	0.8
2015-Mar-10 Tue	###	11.42	11.28	###	3,572,841	40,551,745	34.8	34.8	0.0
2015-Mar-09 Mon	11.24	###	11.24	11.28	2,871,673	###	###	###	0.8
2015-Mar-06 Fri	11.26	###	###	###	2,778,024	0	75.4	75.4	0.0
2015-Mar-05 Thu	11.21	11.25	###	11.25	5,700,723	###	72.5	72.5	###
2015-Mar-04 Wed	###	11.24	###	11.21	3,549,450	###	###	###	###
2015-Mar-03 Tue	###	11.23	###	###			40.2	40.2	0.0
2015-Mar-02 Mon	###	###	10.82	###	4,626,558	25,029,678	80.2	80.2	0.0
2015-Feb-27 Fri	10.82	###	10.75	###			###	###	0.0
2015-Feb-26 Thu	###	10.77	###	10.74			75.8	75.8	0.8
2015-Feb-25 Wed	###	10.75	10.57	###			71.9	71.9	0.0
2015-Feb-24 Tue	###	###	10.41	###	5,158,888	###	34.5	34.5	0.0
2015-Feb-23 Mon	10.51	10.75	10.27	10.7			85.0	85.0	0.8
2015-Feb-20 Fri	10.8	10.86	###	10.72			29.8	29.8	0.8
2015-Feb-19 Thu	###	###	10.71	10.77	3,413,441	18,278,976	###	###	###
2015-Feb-18 Wed	10.56	10.88	10.5	10.82			###	###	0.8
2015-Feb-17 Tue	###	10.44	###	10.44	2,144,027	11,191,820	77.0	77.0	0.7
2015-Feb-16 Mon	10.43	10.43	10.29	10.42	3,813,555	39,508,429	31.3	31.3	0.7
2015-Feb-13 Fri	###	10.47	###	10.41	5,406,087	###	###	###	###
2015-Feb-12 Thu	10.29	###	###	###			###	###	0.0
2015-Feb-11 Wed	10.49	10.59	###	###	2,954,440	15,643,759	###	###	0.0
2015-Feb-10 Tue	10.53	10.53	###	10.4			20.1	20.1	0.7
2015-Feb-09 Mon	10.46	10.54	###	10.46	3,359,847	###	###	###	0.7
2015-Feb-06 Fri	10.55	###	10.4	10.45			21.1	21.1	###
2015-Feb-05 Thu	10.59	###	10.46	10.49	4,897,355	###	19.8	19.8	###
2015-Feb-04 Wed	10.58	10.58	10.48	10.53			27.5	27.5	0.8
2015-Feb-03 Tue	10.59	10.59	10.41	10.5	3,316,823	34,826,641	###	###	0.8
2015-Feb-02 Mon	10.59	###	10.47	10.48	4,557,672	###	21.0	21.0	0.7
2015-Jan-30 Fri	10.7	10.78	###	###			###	###	0.0
2015-Jan-29 Thu	###	10.77	10.54	10.59			20.0	20.0	###
2015-Jan-28 Wed	10.55	10.79	10.55	10.78	3,005,484	###	86.3	86.3	0.8
2015-Jan-27 Tue	10.74	10.75	###	10.7			###	###	0.8
2015-Jan-23 Fri	10.47	10.53	10.41	10.53			###	###	0.8
2015-Jan-22 Thu	###	10.44	10.27	###	2,588,457	26,803,472	27.0	27.0	0.0
2015-Jan-21 Wed	###	###	10.24	###			###	###	0.0
2015-Jan-20 Tue	###	10.27	###	###			75.4	75.4	0.0
2015-Jan-19 Mon	10.25	###	###	10.2	2,540,957	0	31.3	31.3	0.7
2015-Jan-16 Fri	10.22	###	###	10.23	2,966,259	0	73.5	73.5	###
2015-Jan-15 Thu	10.29	10.4	10.26	###	4,592,842	47,444,057	77.5	77.5	0.0
2015-Jan-14 Wed	10.45	10.53	###	###			###	###	0.0
2015-Jan-13 Tue	###	10.48	###	###			###	###	0.0
2015-Jan-12 Mon	10.47	###	10.47	###	3,371,276	17,648,629	83.8	83.8	0.0
2015-Jan-09 Fri	###	###	10.47	10.56	2,840,750	14,871,326	20.9	20.9	0.8
2015-Jan-08 Thu	10.49	###	10.46	10.52			###	###	###
2015-Jan-07 Wed	10.59	###	10.44	10.44	3,822,478	###	18.6	18.6	0.7
2015-Jan-06 Tue	###	###	10.52	###	3,379,140	17,774,276	###	###	0.0
2015-Jan-05 Mon	10.86	###	###	10.75			18.7	18.7	0.8
2015-Jan-02 Fri	10.76	10.76	10.5	10.73			17.7	17.7	###
2014-Dec-31 Wed	10.71	10.75	###	###			###	###	0.0
2014-Dec-30 Tue	10.8	10.86	###	###	1,971,523	###	18.4	18.4	0.0
2014-Dec-29 Mon	10.7	10.82	###	10.79	1,456,248	###	###	###	###
2014-Dec-24 Wed	10.58	10.7	10.49	###			###	###	0.0
2014-Dec-23 Tue	10.7	10.75	10.54	10.55	2,266,882	24,130,958	###	###	###
2014-Dec-22 Mon	10.47	###	10.46	###	2,807,876	###	###	###	0.0
2014-Dec-19 Fri	10.26	10.46	10.225	10.46	6,793,841	###	79.9	79.9	0.7
2014-Dec-18 Thu	###	10.22	###	###	4,854,083	###	###	###	0.0
2014-Dec-17 Wed	###	###	###	###	3,018,921	0	26.1	26.1	0.0
2014-Dec-16 Tue	###	###	###	###	3,058,350	0	###	###	0.0
2014-Dec-15 Mon	###	###	###	###	3,246,842	0	###	###	0.0
2014-Dec-12 Fri	###	###	###	###	4,717,648	0	75.4	75.4	0.0
2014-Dec-11 Thu	###	###	###	###	4,810,488	0	84.5	84.5	0.0
2014-Dec-10 Wed	10.24	10.24	###	###	5,051,080	25,861,529	###	###	0.0
2014-Dec-09 Tue	###	###	###	###	4,443,326	0	###	###	0.0
2014-Dec-08 Mon	10.23	10.48	10.22	10.4			83.8	83.8	0.7
2014-Dec-05 Fri	10.23	###	###	###	2,489,648	0	###	###	0.0
2014-Dec-04 Thu	###	10.24	###	10.2	3,119,974	###	74.4	74.4	0.7
2014-Dec-03 Wed	###	###	9.85	###	4,085,347	###	77.5	77.5	0.0
2014-Dec-02 Tue	###	###	9.57	###			###	###	0.0
2014-Dec-01 Mon	9.75	9.82	9.59	9.59			36.9	36.9	0.7
2014-Nov-28 Fri	9.76	9.77	###	9.72	4,844,272	###	###	###	0.7
2014-Nov-27 Thu	9.75	9.83	9.73	9.75	3,244,571	###	###	###	###
2014-Nov-26 Wed	9.75	9.78	###	9.75	3,355,377	###	64.8	64.8	###
2014-Nov-25 Tue	###	###	9.51	###	3,590,559	###	83.3	83.3	0.0
2014-Nov-24 Mon	9.75	9.78	###	9.7	4,047,679	19,793,150	###	###	0.7
2014-Nov-21 Fri	9.75	9.79	###	9.75	3,190,270	15,616,371	###	###	###
2014-Nov-20 Thu	9.76	9.85	9.73	9.77			###	###	0.7
2014-Nov-19 Wed	###	9.74	###	9.73	2,602,585	12,674,588	82.0	82.0	###
2014-Nov-18 Tue	###	9.74	9.59	###			30.4	30.4	0.0
2014-Nov-17 Mon	9.78	9.81	###	###	2,628,354	12,892,076	###	###	0.0
2014-Nov-14 Fri	9.78	9.82	9.7	9.8	2,488,943	24,292,083	###	###	0.7
2014-Nov-13 Thu	9.8	9.84	###	9.75	2,054,551	###	29.8	29.8	###
2014-Nov-12 Wed	9.81	9.84	9.755	9.77			###	###	0.7
2014-Nov-11 Tue	9.81	9.84	9.75	9.79			###	###	###
2014-Nov-10 Mon	9.81	###	###	9.72	3,232,380	0	###	###	0.7
2014-Nov-07 Fri	9.76	9.85	9.75	9.8			72.7	72.7	0.7
2014-Nov-06 Thu	###	9.78	###	9.74	5,085,648	###	###	###	0.7
2014-Nov-05 Wed	9.59	###	9.53	###	4,356,040	###	###	###	0.0
2014-Nov-04 Tue	9.58	###	9.55	###	4,682,742	###	###	###	0.0
2014-Nov-03 Mon	9.57	9.76	9.55	###			80.0	80.0	0.0
2014-Oct-31 Fri	9.47	9.56	9.46	9.53	4,306,328	40,953,179	73.8	73.8	###
2014-Oct-30 Thu	###	9.46	###	###	3,686,878	###	###	###	0.0
2014-Oct-29 Wed	9.55	9.55	###	###			###	###	0.0
2014-Oct-28 Tue	9.45	9.49	9.41	9.47			###	###	###
2014-Oct-27 Mon	9.49	9.52	9.42	9.45			28.3	28.3	0.7
2014-Oct-24 Fri	9.4	9.48	###	9.43			72.5	72.5	###
2014-Oct-23 Thu	###	###	###	###			30.2	30.2	0.0
2014-Oct-22 Wed	###	9.4	###	###	5,808,280	###	68.1	68.1	0.0
2014-Oct-21 Tue	###	###	9.24	9.26	2,546,124	###	26.2	26.2	###
2014-Oct-20 Mon	###	###	9.245	9.28	1,872,882	###	32.2	32.2	0.7
2014-Oct-17 Fri	9.28	9.29	###	###			22.4	22.4	0.0
2014-Oct-16 Thu	###	9.24	###	9.21			79.9	79.9	0.7
2014-Oct-15 Wed	###	9.26	###	9.23	3,247,857	15,037,577	###	###	###
2014-Oct-14 Tue	###	9.21	9.085	###			69.0	69.0	0.0
2014-Oct-13 Mon	###	###	###	###			75.5	75.5	0.0
2014-Oct-10 Fri	9.2	###	###	9.29	5,823,928	0	83.5	83.5	###
2014-Oct-09 Thu	9.51	9.55	###	###			###	###	0.0
2014-Oct-08 Wed	9.42	9.47	###	9.4			29.6	29.6	###
2014-Oct-07 Tue	9.53	9.56	9.42	9.52			39.3	39.3	###
2014-Oct-06 Mon	9.55	9.55	9.46	9.51			31.4	31.4	###
2014-Oct-03 Fri	9.43	9.54	9.41	9.52	3,047,547	###	79.8	79.8	###
2014-Oct-02 Thu	9.47	9.55	9.44	9.49			75.1	75.1	0.7
2014-Oct-01 Wed	9.5	9.59	9.45	9.57	3,772,676	35,915,875	71.9	71.9	###
2014-Sep-30 Tue	###	###	9.49	9.52	4,814,257	22,843,649	###	###	###
2014-Sep-29 Mon	###	###	9.59	###	2,898,959	###	###	###	0.0
2014-Sep-26 Fri	9.74	9.75	9.645	###	5,614,126	54,442,986	26.1	26.1	0.0
2014-Sep-25 Thu	9.86	9.87	###	9.81			31.3	31.3	###
2014-Sep-24 Wed	###	###	9.75	9.78			22.0	22.0	0.7
2014-Sep-23 Tue	9.79	###	9.77	###	7,904,878	38,615,329	83.1	83.1	0.0
2014-Sep-22 Mon	###	9.76	9.58	9.73	6,538,051	63,222,953	87.3	87.3	###
2014-Sep-19 Fri	9.75	9.8	###	###	5,506,427	###	###	###	0.0
2014-Sep-18 Thu	###	9.8	9.59	9.74	11,222,851	108,805,540	81.9	81.9	0.7
2014-Sep-17 Wed	###	9.675	9.57	9.59	7,486,673	###	37.7	37.7	0.7
2014-Sep-16 Tue	###	###	9.5	9.58			###	###	0.7
2014-Sep-15 Mon	9.57	###	9.52	9.57	4,563,022	21,719,984	76.5	76.5	###
2014-Sep-12 Fri	9.56	###	###	9.59	3,112,648	0	74.1	74.1	0.7
2014-Sep-11 Thu	9.52	###	###	9.56			###	###	0.7
2014-Sep-10 Wed	9.45	9.47	###	9.44	5,309,542	25,140,681	###	###	0.7
2014-Sep-09 Tue	9.49	9.51	9.43	9.48	8,995,045	85,183,076	28.9	28.9	0.7
2014-Sep-08 Mon	9.52	9.55	9.51	9.52	3,281,741	###	76.1	76.1	###
2014-Sep-05 Fri	9.53	###	9.48	9.54	2,174,580	###	###	###	###
2014-Sep-04 Thu	9.55	9.56	###	9.52			32.5	32.5	###
2014-Sep-03 Wed	9.55	9.59	9.51	9.55	4,472,257	42,710,054	###	###	0.7
2014-Sep-02 Tue	9.55	###	9.49	9.56			65.6	65.6	0.7
2014-Sep-01 Mon	9.55	###	9.52	9.57			74.1	74.1	###
2014-Aug-29 Fri	###	9.52	###	9.5			81.6	81.6	0.7
2014-Aug-28 Thu	9.4	9.41	###	###			31.3	31.3	0.0
2014-Aug-27 Wed	9.41	9.425	###	###			25.1	25.1	0.0
2014-Aug-26 Tue	9.43	9.45	9.28	###			25.2	25.2	0.0
2014-Aug-25 Mon	###	9.42	###	9.4			###	###	###
2014-Aug-22 Fri	###	9.42	###	###	5,655,823	26,638,926	###	###	0.0
2014-Aug-21 Thu	9.4	9.445	9.22	9.26	6,959,579	64,950,271	21.0	21.0	###
2014-Aug-20 Wed	###	9.45	9.29	###	4,431,350	41,521,749	###	###	0.0
2014-Aug-19 Tue	9.4	9.47	###	9.44	3,676,623	###	###	###	0.7
2014-Aug-18 Mon	###	###	###	###	3,517,447	0	84.7	84.7	0.0
2014-Aug-15 Fri	9.25	###	###	###			18.5	18.5	0.0
2014-Aug-14 Thu	###	9.24	###	###			70.8	70.8	0.0
2014-Aug-13 Wed	###	9.23	###	###	2,951,158	###	###	###	0.0
2014-Aug-12 Tue	###	9.245	###	###	3,393,447	###	64.7	64.7	0.0
2014-Aug-11 Mon	###	9.25	###	###	3,716,151	###	33.2	33.2	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	9.2	9.27	###	###	4,052,425	18,782,989	22.5	22.5	0.0
2014-Aug-06 Wed	###	9.2	###	###			###	###	0.0
2014-Aug-05 Tue	9.26	9.27	###	###			###	###	0.0
2014-Aug-04 Mon	9.21	###	9.2	9.23	1,456,770	6,701,141	###	###	###
2014-Aug-01 Fri	###	###	9.26	9.27			###	###	0.7
2014-Jul-31 Thu	9.26	9.46	9.26	9.43			###	###	###
2014-Jul-30 Wed	9.23	###	9.22	9.29			72.7	72.7	###
2014-Jul-29 Tue	###	###	###	9.25	3,745,148	0	###	###	###
2014-Jul-28 Mon	###	9.4	9.28	###			28.2	28.2	0.0
2014-Jul-25 Fri	9.43	9.44	###	9.43			70.6	70.6	###
2014-Jul-24 Thu	9.43	9.43	###	###	2,811,424	###	30.0	30.0	0.0
2014-Jul-23 Wed	###	9.44	9.29	###	2,866,853	26,848,078	73.8	73.8	0.0
2014-Jul-22 Tue	9.25	###	9.25	9.28	2,655,786	###	###	###	0.7
2014-Jul-21 Mon	###	###	9.27	###	1,701,625	###	###	###	0.0
2014-Jul-18 Fri	###	9.345	###	###			78.5	78.5	0.0
2014-Jul-17 Thu	9.2	###	###	9.22	3,973,340	0	###	###	0.7
2014-Jul-16 Wed	9.2	9.2	###	###	2,594,024	###	###	###	0.0
2014-Jul-15 Tue	9.21	9.25	###	###	2,432,023	###	33.1	33.1	0.0
2014-Jul-14 Mon	9.2	9.225	###	###	3,054,540	###	32.8	32.8	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	9.2	9.2	###	###	4,355,424	20,034,950	19.2	19.2	0.0
2014-Jul-09 Wed	9.25	9.28	###	###	6,267,474	29,081,079	###	###	0.0
2014-Jul-08 Tue	###	###	###	###	2,639,275	0	27.5	27.5	0.0
2014-Jul-07 Mon	###	###	9.275	###			33.6	33.6	0.0
2014-Jul-04 Fri	9.4	9.4	###	###			###	###	0.0
2014-Jul-03 Thu	9.4	9.42	9.29	###	2,191,586	20,502,287	18.9	18.9	0.0
2014-Jul-02 Wed	###	###	9.28	###	3,511,087	16,291,443	69.4	69.4	0.0
2014-Jul-01 Tue	###	9.255	###	9.21	3,676,757	###	72.6	72.6	0.7
2014-Jun-30 Mon	9.25	###	###	###			33.4	33.4	0.0
2014-Jun-27 Fri	###	9.26	###	9.21	4,175,879	###	###	###	0.7
2014-Jun-26 Thu	###	9.23	###	9.21			79.0	79.0	0.7
2014-Jun-25 Wed	###	9.075	###	###	5,233,373	23,746,429	###	###	0.0
2014-Jun-24 Tue	###	9.075	###	###			27.1	27.1	0.0
2014-Jun-23 Mon	###	###	###	###			29.3	29.3	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###			###	###	0.0
2014-Jun-18 Wed	9	###	###	9			###	###	0.6
2014-Jun-17 Tue	9.2	9.2	###	###	5,826,971	###	18.6	18.6	0.0
2014-Jun-16 Mon	###	9.2	###	###	3,101,688	###	###	###	0.0
2014-Jun-13 Fri	9.28	###	###	9.24			25.7	25.7	###
2014-Jun-12 Thu	9.27	###	9.27	###			###	###	0.0
2014-Jun-11 Wed	9.47	9.53	###	###			21.9	21.9	0.0
2014-Jun-10 Tue	###	###	9.44	9.46			###	###	0.7
2014-Jun-06 Fri	9.47	9.56	9.44	9.51	2,751,222	###	69.9	69.9	###
2014-Jun-05 Thu	9.44	9.49	###	9.4			31.9	31.9	###
2014-Jun-04 Wed	###	9.7	9.4	9.4			13.5	13.5	###
2014-Jun-03 Tue	9.8	9.8	###	###	3,466,543	###	27.4	27.4	0.0
2014-Jun-02 Mon	9.59	9.7	9.58	###	2,885,021	###	81.1	81.1	0.0
2014-May-30 Fri	###	###	###	###			###	###	0.0
2014-May-29 Thu	###	###	###	###	3,010,224	0	###	###	0.0
2014-May-28 Wed	9.72	9.78	9.625	###			###	###	0.0
2014-May-27 Tue	9.72	9.77	###	###	2,182,140	10,659,753	28.0	28.0	0.0
2014-May-26 Mon	9.7	9.75	###	9.72			###	###	0.7
2014-May-23 Fri	###	9.745	###	###	1,653,084	8,054,651	28.3	28.3	0.0
2014-May-22 Thu	###	9.75	###	9.71			###	###	###
2014-May-21 Wed	9.54	###	9.47	###	2,493,573	###	###	###	0.0
2014-May-20 Tue	9.7	9.72	9.52	###	1,945,721	###	###	###	0.0
2014-May-19 Mon	9.82	9.82	###	###	3,519,023	###	###	###	0.0
2014-May-16 Fri	9.8	9.855	8.74	9.78	4,075,476	###	###	###	0.7
2014-May-15 Thu	9.71	9.78	###	9.77			75.1	75.1	0.7
2014-May-14 Wed	9.7	9.78	###	9.7			70.0	70.0	0.7
2014-May-13 Tue	###	###	9.58	###			77.5	77.5	0.0
2014-May-12 Mon	9.54	###	9.5	9.54			###	###	###
2014-May-09 Fri	9.47	9.57	9.46	9.53			79.9	79.9	###
2014-May-08 Thu	9.51	9.58	9.48	9.53			74.7	74.7	###
2014-May-07 Wed	9.43	9.49	9.41	9.47			77.3	77.3	###
2014-May-06 Tue	9.58	###	9.47	9.5			20.3	20.3	0.7
2014-May-05 Mon	9.55	9.59	9.45	9.52			###	###	###
2014-May-02 Fri	9.49	9.52	9.43	9.5			73.4	73.4	0.7
2014-May-01 Thu	9.47	9.55	9.42	9.47			81.8	81.8	###
2014-Apr-30 Wed	9.55	9.55	###	9.43			20.6	20.6	###
2014-Apr-29 Tue	###	9.74	###	9.55			31.5	31.5	0.7
2014-Apr-28 Mon	###	###	9.53	9.57			35.6	35.6	###
2014-Apr-24 Thu	9.53	9.58	9.47	9.47			21.6	21.6	###
2014-Apr-23 Wed	9.48	9.5	###	9.46	2,755,379	13,088,050	28.4	28.4	0.7
2014-Apr-22 Tue	###	9.44	###	9.4			75.0	75.0	###
2014-Apr-17 Thu	9.43	9.44	###	###			###	###	0.0
2014-Apr-16 Wed	###	9.4	9.26	###			###	###	0.0
2014-Apr-15 Tue	###	9.26	###	9.24			83.1	83.1	###
2014-Apr-14 Mon	9.22	9.24	###	###			27.5	27.5	0.0
2014-Apr-11 Fri	9.24	###	9.2	9.26	2,531,844	11,646,482	76.0	76.0	###
2014-Apr-10 Thu	9.54	9.55	###	###	2,953,983	###	15.3	15.3	0.0
2014-Apr-09 Wed	###	9.42	9.27	9.42			###	###	0.7
2014-Apr-08 Tue	###	9.4	9.24	9.26	2,141,121	19,955,247	26.9	26.9	###
2014-Apr-07 Mon	###	9.42	###	###	2,073,458	9,765,987	###	###	0.0
2014-Apr-04 Fri	###	9.45	###	9.4			77.4	77.4	###
2014-Apr-03 Thu	###	###	###	###			74.8	74.8	0.0
2014-Apr-02 Wed	9.28	###	9.23	9.27	3,027,640	13,972,558	32.5	32.5	0.7
2014-Apr-01 Tue	9.25	###	9.2	9.27	5,762,070	26,505,521	###	###	0.7
2014-Mar-31 Mon	###	###	9.26	9.26			###	###	###
2014-Mar-28 Fri	###	9.43	9.285	###	3,441,086	###	25.0	25.0	0.0
2014-Mar-27 Thu	###	###	9.27	###	2,876,370	13,331,974	###	###	0.0
2014-Mar-26 Wed	9.47	9.5	9.42	9.46			33.3	33.3	0.7
2014-Mar-25 Tue	###	9.44	###	9.44	3,932,277	18,560,347	###	###	0.7
2014-Mar-24 Mon	9.4	9.46	###	9.4			67.6	67.6	###
2014-Mar-21 Fri	9.48	###	###	9.47	3,662,243	0	31.2	31.2	###
2014-Mar-20 Thu	9.49	9.55	9.27	###	6,500,144	61,166,355	###	###	0.0
2014-Mar-19 Wed	9.44	9.56	9.44	9.55			79.8	79.8	0.7
2014-Mar-18 Tue	9.48	9.55	9.43	9.49	4,286,775	###	74.2	74.2	0.7
2014-Mar-17 Mon	###	9.44	###	9.4	2,783,072	###	###	###	###
2014-Mar-14 Fri	9.41	9.47	###	9.41	2,844,750	###	###	###	0.7
2014-Mar-13 Thu	9.5	###	9.44	9.5			###	###	0.7
2014-Mar-12 Wed	###	###	###	9.47	3,861,753	0	###	###	###
2014-Mar-11 Tue	9.78	9.78	###	###			###	###	0.0
2014-Mar-10 Mon	###	9.79	###	9.7			75.5	75.5	0.7
2014-Mar-07 Fri	###	9.825	9.58	###	8,973,445	87,064,850	###	###	0.0
2014-Mar-06 Thu	###	9.73	###	9.7	3,652,041	17,767,179	###	###	0.7
2014-Mar-05 Wed	9.55	###	9.51	###			77.8	77.8	0.0
2014-Mar-04 Tue	9.4	###	###	9.47			###	###	###
2014-Mar-03 Mon	9.4	9.41	9.29	9.41	3,041,988	28,442,587	###	###	0.7
2014-Feb-28 Fri	9.44	9.48	###	###			###	###	0.0
2014-Feb-27 Thu	9.5	9.53	9.42	9.44			###	###	0.7
2014-Feb-26 Wed	###	9.51	###	9.48	6,128,180	###	81.0	81.0	0.7
2014-Feb-25 Tue	9.4	9.44	###	###	3,776,876	17,826,854	###	###	0.0
2014-Feb-24 Mon	9.21	###	###	###	5,403,577	0	###	###	0.0
2014-Feb-21 Fri	9.25	9.28	###	9.26	6,249,141	###	###	###	###
2014-Feb-20 Thu	###	9.2	###	###			###	###	0.0
2014-Feb-19 Wed	###	###	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	8.77	8.83	6,709,448	29,420,929	###	###	###
2014-Feb-17 Mon	8.81	###	8.785	8.88			###	###	0.6
2014-Feb-14 Fri	8.87	8.87	8.73	8.79	4,787,283	###	###	###	0.6
2014-Feb-13 Thu	###	###	8.78	8.8			###	###	0.6
2014-Feb-12 Wed	8.8	###	8.76	###	7,551,726	33,076,559	###	###	0.0
2014-Feb-11 Tue	8.74	8.79	###	8.73			26.8	26.8	###
2014-Feb-10 Mon	8.71	8.77	###	8.75	3,482,671	###	76.4	76.4	0.6
2014-Feb-07 Fri	8.77	8.8	###	###			###	###	0.0
2014-Feb-06 Thu	###	8.81	###	8.8			81.4	81.4	0.6
2014-Feb-05 Wed	8.76	8.87	###	###	5,247,779	###	27.3	27.3	0.0
2014-Feb-04 Tue	8.83	###	8.745	8.75			27.9	27.9	0.6
2014-Feb-03 Mon	9	###	###	###	5,296,488	0	73.3	73.3	0.0
2014-Jan-31 Fri	###	###	###	###			15.9	15.9	0.0
2014-Jan-30 Thu	###	###	###	###	4,156,186	0	###	###	0.0
2014-Jan-29 Wed	###	9.26	###	9.21	4,640,682	21,486,357	###	###	0.7
2014-Jan-28 Tue	###	###	9	###			83.9	83.9	0.0
2014-Jan-24 Fri	###	###	###	###			81.2	81.2	0.0
2014-Jan-23 Thu	###	###	###	###			38.6	38.6	0.0
2014-Jan-22 Wed	9	###	###	###	3,920,741	0	78.7	78.7	0.0
2014-Jan-21 Tue	###	###	###	###			###	###	0.0
2014-Jan-20 Mon	8.89	###	8.8	###			73.5	73.5	0.0
2014-Jan-17 Fri	8.85	###	8.845	8.86			###	###	0.6
2014-Jan-16 Thu	8.81	###	8.81	###			77.0	77.0	0.0
2014-Jan-15 Wed	###	###	8.78	8.82			###	###	###
2014-Jan-14 Tue	9	###	###	8.89	2,783,822	0	25.7	25.7	###
2014-Jan-13 Mon	###	9.125	9.025	###	1,309,644	###	32.3	32.3	0.0
2014-Jan-10 Fri	###	###	###	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###	1,471,846	0	26.1	26.1	0.0
2014-Jan-08 Wed	###	###	9	###	2,512,259	###	###	###	0.0
2014-Jan-07 Tue	###	###	###	###			###	###	0.0
2014-Jan-06 Mon	###	###	###	###			29.4	29.4	0.0
2014-Jan-03 Fri	###	###	###	###	1,577,556	0	###	###	0.0
2014-Jan-02 Thu	###	###	###	###			###	###	0.0
2013-Dec-31 Tue	###	9.2	###	###	1,459,687	###	73.2	73.2	0.0
2013-Dec-30 Mon	###	9.22	9.145	###	1,418,589	###	69.4	69.4	0.0
2013-Dec-27 Fri	###	###	###	###	902,922	0	16.1	16.1	0.0
2013-Dec-24 Tue	###	9.255	###	9.21	1,134,771	5,251,152	68.7	68.7	0.7
2013-Dec-23 Mon	###	9.2	###	###	2,003,372	###	###	###	0.0
2013-Dec-20 Fri	8.79	9.25	8.73	###			###	###	0.0
2013-Dec-19 Thu	###	8.84	8.56	8.84	5,550,475	###	86.5	86.5	###
2013-Dec-18 Wed	###	###	8.51	8.55			###	###	###
2013-Dec-17 Tue	###	8.755	8.56	###	3,321,945	###	32.5	32.5	0.0
2013-Dec-16 Mon	8.56	###	8.43	###	3,381,580	14,253,359	###	###	0.0
2013-Dec-13 Fri	8.72	8.76	8.4	###			###	###	0.0
2013-Dec-12 Thu	8.81	8.81	8.49	8.57			###	###	0.6
2013-Dec-11 Wed	8.72	8.83	###	8.8			###	###	0.6
2013-Dec-10 Tue	8.76	8.89	###	8.86			###	###	0.6
2013-Dec-09 Mon	###	9.475	9.21	9.28			###	###	0.7
2013-Dec-06 Fri	###	###	###	###			72.2	72.2	0.0
2013-Dec-05 Thu	9.42	9.55	9.375	9.42	5,073,884	48,011,627	###	###	0.7
2013-Dec-04 Wed	###	9.54	###	9.51	2,486,627	###	###	###	###
2013-Dec-03 Tue	9.41	9.51	###	###	2,825,086	13,433,283	35.2	35.2	0.0
2013-Dec-02 Mon	9.55	9.55	###	9.44	3,507,125	16,746,521	31.1	31.1	0.7
2013-Nov-29 Fri	###	###	9.45	9.51			18.9	18.9	###
2013-Nov-28 Thu	###	###	9.53	###			76.6	76.6	0.0
2013-Nov-27 Wed	###	###	9.52	9.58			###	###	0.7
2013-Nov-26 Tue	9.7	9.7	9.55	9.55			20.8	20.8	0.7
2013-Nov-25 Mon	9.78	9.85	###	###			###	###	0.0
2013-Nov-22 Fri	###	9.75	###	9.71			91.0	91.0	###
2013-Nov-21 Thu	9.25	9.55	9.22	###	5,053,077	47,423,127	85.5	85.5	0.0
2013-Nov-20 Wed	###	###	###	###			###	###	0.0
2013-Nov-19 Tue	9.25	9.29	###	9.23	2,690,058	###	###	###	###
2013-Nov-18 Mon	9.24	###	###	###	1,975,755	0	83.8	83.8	0.0
2013-Nov-15 Fri	9.24	###	9.22	###			###	###	0.0
2013-Nov-14 Thu	9.25	###	###	9.25	2,500,829	0	67.3	67.3	###
2013-Nov-13 Wed	###	9.27	###	###			###	###	0.0
2013-Nov-12 Tue	9.27	###	9.185	###	3,525,774	###	28.3	28.3	0.0
2013-Nov-11 Mon	9.4	9.44	###	9.22			22.4	22.4	0.7
2013-Nov-08 Fri	9.26	###	9.23	###			77.7	77.7	0.0
2013-Nov-07 Thu	9.21	9.28	###	9.25	4,354,471	20,204,745	###	###	###
2013-Nov-06 Wed	9.2	###	###	9.22	3,047,773	0	###	###	0.7
2013-Nov-05 Tue	9.25	9.345	###	9.28	2,054,483	9,599,571	###	###	0.7
2013-Nov-04 Mon	###	9.29	###	###			###	###	0.0
2013-Nov-01 Fri	###	9.4	###	###			###	###	0.0
2013-Oct-31 Thu	9.24	###	9.24	###			76.1	76.1	0.0
2013-Oct-30 Wed	###	9.52	9.2	9.24			###	###	###
2013-Oct-29 Tue	###	###	###	###	5,376,249	0	###	###	0.0
2013-Oct-28 Mon	9.56	9.73	###	###			###	###	0.0
2013-Oct-25 Fri	9.52	9.53	9.425	9.46			27.0	27.0	0.7
2013-Oct-24 Thu	9.49	9.52	9.4	9.45			###	###	0.7
2013-Oct-23 Wed	9.58	###	9.45	9.48	8,300,422	###	24.9	24.9	0.7
2013-Oct-22 Tue	9.59	###	9.48	9.58	6,353,741	###	###	###	0.7
2013-Oct-21 Mon	9.54	###	9.54	###			75.1	75.1	0.0
2013-Oct-18 Fri	9.5	9.56	9.42	9.53	5,581,256	###	###	###	###
2013-Oct-17 Thu	9.46	9.53	9.42	9.48	6,303,347	###	69.2	69.2	0.7
2013-Oct-16 Wed	9.25	9.4	9.245	###	5,984,088	###	###	###	0.0
2013-Oct-15 Tue	###	###	9.23	9.29			28.3	28.3	###
2013-Oct-14 Mon	###	9.21	###	###	1,838,087	###	###	###	0.0
2013-Oct-11 Fri	###	###	###	###	5,297,748	0	###	###	0.0
2013-Oct-10 Thu	###	9.055	###	###	5,368,852	24,307,477	###	###	0.0
2013-Oct-09 Wed	###	###	###	###	3,041,084	0	75.7	75.7	0.0
2013-Oct-08 Tue	###	###	###	###			###	###	0.0
2013-Oct-07 Mon	###	9.23	9.055	###	2,374,279	21,706,845	37.6	37.6	0.0
2013-Oct-04 Fri	###	###	###	###			32.4	32.4	0.0
2013-Oct-03 Thu	9.24	9.29	###	###	3,314,083	###	23.3	23.3	0.0
2013-Oct-02 Wed	9.4	9.42	9.26	9.27	5,022,280	###	###	###	0.7
2013-Oct-01 Tue	9.26	###	9.22	###			###	###	0.0
2013-Sep-30 Mon	9.24	9.24	###	###			25.4	25.4	0.0
2013-Sep-27 Fri	###	9.25	###	9.21	5,419,482	###	###	###	0.7
2013-Sep-26 Thu	9	###	###	###	5,342,688	0	73.9	73.9	0.0
2013-Sep-25 Wed	###	###	8.925	###	5,232,350	###	75.3	75.3	0.0
2013-Sep-24 Tue	###	###	###	###			###	###	0.0
2013-Sep-23 Mon	###	8.945	8.89	###	3,630,021	###	74.0	74.0	0.0
2013-Sep-20 Fri	###	###	8.88	###			73.7	73.7	0.0
2013-Sep-19 Thu	###	###	8.925	###			###	###	0.0
2013-Sep-18 Wed	###	###	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	8.86	###			###	###	0.0
2013-Sep-16 Mon	###	8.955	8.87	###	2,348,148	###	72.1	72.1	0.0
2013-Sep-13 Fri	8.78	###	8.78	8.87			83.9	83.9	###
2013-Sep-12 Thu	8.82	###	###	8.89			###	###	###
2013-Sep-11 Wed	8.8	8.86	8.74	8.78	5,108,489	###	30.2	30.2	0.6
2013-Sep-10 Tue	8.87	###	###	8.7			###	###	###
2013-Sep-09 Mon	8.87	8.87	###	8.76	4,055,553	17,986,377	###	###	0.6
2013-Sep-06 Fri	9	###	8.83	###			###	###	0.0
2013-Sep-05 Thu	9	###	###	###			###	###	0.0
2013-Sep-04 Wed	8.85	###	8.785	###	8,959,928	39,356,483	###	###	0.0
2013-Sep-03 Tue	8.82	8.85	8.745	8.79			###	###	0.6
2013-Sep-02 Mon	8.88	###	8.8	8.83			23.5	23.5	###
2013-Aug-30 Fri	8.8	8.89	8.74	8.8			###	###	0.6
2013-Aug-29 Thu	###	8.78	###	8.75	6,509,559	###	###	###	0.6
2013-Aug-28 Wed	8.5	###	8.5	###	5,455,920	###	###	###	0.0
2013-Aug-27 Tue	8.52	###	8.52	###	6,756,647	###	84.2	84.2	0.0
2013-Aug-26 Mon	8.83	8.84	8.44	###	9,707,056	###	18.9	18.9	0.0
2013-Aug-23 Fri	8.79	###	8.72	8.79			63.9	63.9	0.6
2013-Aug-22 Thu	8.5	8.8	###	8.7			86.4	86.4	###
2013-Aug-21 Wed	###	9.245	###	###			###	###	0.0
2013-Aug-20 Tue	###	9.21	###	###	2,444,087	11,255,020	###	###	0.0
2013-Aug-19 Mon	9.24	###	###	9.27			72.3	72.3	0.7
2013-Aug-16 Fri	9.26	9.27	###	###			###	###	0.0
2013-Aug-15 Thu	###	###	###	9.21			###	###	0.7
2013-Aug-14 Wed	###	###	###	9.29			83.1	83.1	###
2013-Aug-13 Tue	###	###	###	###	3,998,073	0	20.3	20.3	0.0
2013-Aug-12 Mon	###	###	###	###	2,028,121	0	72.9	72.9	0.0
2013-Aug-09 Fri	###	9.21	###	###			###	###	0.0
2013-Aug-08 Thu	9.22	9.27	###	9.22	2,755,451	###	###	###	0.7
2013-Aug-07 Wed	###	###	9.125	###	4,255,186	19,414,286	23.5	23.5	0.0
2013-Aug-06 Tue	9.4	9.48	###	9.4			###	###	###
2013-Aug-05 Mon	9.28	9.41	9.28	###	1,696,829	###	###	###	0.0
2013-Aug-02 Fri	9.45	9.45	9.29	###			###	###	0.0
2013-Aug-01 Thu	9.21	###	###	###	4,695,588	0	###	###	0.0
2013-Jul-31 Wed	###	9.24	###	###	4,483,646	20,714,444	###	###	0.0
2013-Jul-30 Tue	###	###	###	###	9,236,370	0	33.4	33.4	0.0
2013-Jul-29 Mon	###	###	###	###			26.5	26.5	0.0
2013-Jul-26 Fri	###	9.22	###	###			###	###	0.0
2013-Jul-25 Thu	9	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	9	###			76.6	76.6	0.0
2013-Jul-22 Mon	9	###	###	9	3,706,955	0	###	###	0.6
2013-Jul-19 Fri	###	###	###	9			22.7	22.7	0.6
2013-Jul-18 Thu	###	###	9.125	###	4,066,084	###	###	###	0.0
2013-Jul-17 Wed	9.25	###	9.21	###	3,971,973	###	75.3	75.3	0.0
2013-Jul-16 Tue	###	###	9.21	9.26			###	###	###
2013-Jul-15 Mon	9.47	9.47	###	###			###	###	0.0
2013-Jul-12 Fri	9.47	9.48	###	###			###	###	0.0
2013-Jul-11 Thu	9.55	###	###	###	5,101,185	0	###	###	0.0
2013-Jul-10 Wed	###	9.58	9.29	9.46			84.7	84.7	0.7
2013-Jul-09 Tue	9.28	###	9.24	###	5,175,980	23,913,027	70.2	70.2	0.0
2013-Jul-08 Mon	###	9.44	###	9.23	4,628,080	###	###	###	###
2013-Jul-05 Fri	###	9.45	9.27	###	2,797,558	26,185,142	21.6	21.6	0.0
2013-Jul-04 Thu	###	9.46	9.26	###			19.5	19.5	0.0
2013-Jul-03 Wed	9.25	###	###	9.27			75.5	75.5	0.7
2013-Jul-02 Tue	9.2	9.43	9.155	###	7,908,026	###	###	###	0.0
2013-Jul-01 Mon	###	9.375	###	###	4,381,783	###	12.0	12.0	0.0
2013-Jun-28 Fri	###	9.47	###	###	7,880,829	37,315,725	31.3	31.3	0.0
2013-Jun-27 Thu	###	###	###	###	5,178,086	0	###	###	0.0
2013-Jun-26 Wed	###	9.155	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	8.87	###			###	###	0.0
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	###	###	###			###	###	0.0
2013-Jun-20 Thu	###	9.21	8.88	###	11,813,478	###	###	###	0.0
2013-Jun-19 Wed	9.24	9.26	###	###			###	###	0.0
2013-Jun-18 Tue	9.23	9.28	###	###	4,646,975	###	23.6	23.6	0.0
2013-Jun-17 Mon	###	###	###	###	10,015,256	0	72.0	72.0	0.0
2013-Jun-14 Fri	9.2	9.26	###	9.25			###	###	###
2013-Jun-13 Thu	###	###	###	###	7,109,684	0	###	###	0.0
2013-Jun-12 Wed	###	###	###	9.23			87.1	87.1	###
2013-Jun-11 Tue	9.2	9.2	###	###	6,253,987	28,768,340	###	###	0.0
2013-Jun-07 Fri	###	9.26	###	###			23.1	23.1	0.0
2013-Jun-06 Thu	###	9.27	9.075	###			###	###	0.0
2013-Jun-05 Wed	###	###	9	###			92.1	92.1	0.0
2013-Jun-04 Tue	###	9.145	###	###			73.3	73.3	0.0
2013-Jun-03 Mon	###	9.25	###	###	3,242,344	14,995,841	###	###	0.0
2013-May-31 Fri	###	###	###	###			15.2	15.2	0.0
2013-May-30 Thu	9.29	###	9.145	###	3,665,145	16,758,875	###	###	0.0
2013-May-29 Wed	9	###	###	###			89.3	89.3	0.0
2013-May-28 Tue	###	###	8.84	###	3,479,273	15,378,386	81.0	81.0	0.0
2013-May-27 Mon	###	###	###	###			###	###	0.0
2013-May-24 Fri	9.5	9.5	###	###	7,010,577	33,300,240	###	###	0.0
2013-May-23 Thu	9.24	9.53	###	9.5	7,809,749	37,213,453	###	###	0.7
2013-May-22 Wed	###	9.23	###	9.22			84.5	84.5	0.7
2013-May-21 Tue	9.27	###	9.22	9.25	4,967,242	22,898,985	35.8	35.8	###
2013-May-20 Mon	9.25	###	9.21	9.22	3,676,489	###	35.5	35.5	0.7
2013-May-17 Fri	9.2	9.29	###	###			###	###	0.0
2013-May-16 Thu	9.28	###	###	###	6,425,441	0	###	###	0.0
2013-May-15 Wed	###	9.43	9.25	9.29			31.1	31.1	###
2013-May-14 Tue	###	9.44	###	###			###	###	0.0
2013-May-13 Mon	9	9.23	###	###	2,713,744	12,523,928	###	###	0.0
2013-May-10 Fri	###	###	###	###	4,140,127	0	77.6	77.6	0.0
2013-May-09 Thu	###	###	8.77	8.78	2,797,278	###	16.0	16.0	0.6
2013-May-08 Wed	###	###	###	8.89	3,439,774	0	81.4	81.4	###
2013-May-07 Tue	8.7	8.73	8.5	8.59	3,314,885	###	22.0	22.0	###
2013-May-06 Mon	###	8.74	###	###			###	###	0.0
2013-May-03 Fri	###	8.71	8.55	8.58			###	###	0.6
2013-May-02 Thu	8.78	8.83	8.53	8.55	2,438,974	###	###	###	###
2013-May-01 Wed	8.75	8.87	8.71	8.73	3,332,988	###	34.5	34.5	###
2013-Apr-30 Tue	8.75	8.79	###	8.72	4,225,944	18,573,023	###	###	0.6
2013-Apr-29 Mon	8.77	8.8	###	###			25.4	25.4	0.0
2013-Apr-26 Fri	8.71	8.74	###	8.71			69.1	69.1	0.6
2013-Apr-24 Wed	8.76	8.82	###	8.8	3,558,658	15,693,681	66.8	66.8	0.6
2013-Apr-23 Tue	8.49	###	8.445	###			88.0	88.0	0.0
2013-Apr-22 Mon	8.4	8.47	###	###	1,631,222	6,908,225	30.5	30.5	0.0
2013-Apr-19 Fri	###	8.45	###	###			###	###	0.0
2013-Apr-18 Thu	8.5	8.5	8.21	8.25	3,637,774	###	###	###	###
2013-Apr-17 Wed	###	8.47	###	8.47	6,880,848	###	81.8	81.8	###
2013-Apr-16 Tue	8.23	8.28	###	8.28	4,139,358	17,136,942	###	###	###
2013-Apr-15 Mon	8.23	8.29	###	###	3,648,827	15,124,387	41.7	41.7	0.0
2013-Apr-12 Fri	8.47	8.49	8.29	8.29			16.2	16.2	0.6
2013-Apr-11 Thu	###	8.51	###	8.4	3,046,876	12,964,457	70.6	70.6	###
2013-Apr-10 Wed	8.28	###	8.27	###	2,605,387	10,773,275	###	###	0.0
2013-Apr-09 Tue	8.25	###	8.22	###	2,865,943	11,779,025	76.4	76.4	0.0
2013-Apr-08 Mon	###	###	###	8.27			###	###	###
2013-Apr-05 Fri	###	###	###	###	4,138,824	0	###	###	0.0
2013-Apr-04 Thu	8.21	8.285	###	###	3,035,058	12,572,727	42.7	42.7	0.0
2013-Apr-03 Wed	###	8.48	###	8.26			33.4	33.4	0.6
2013-Apr-02 Tue	8.49	8.55	###	8.43	2,787,720	###	29.5	29.5	0.6
2013-Mar-28 Thu	8.49	8.54	###	8.47	5,987,745	25,567,671	30.9	30.9	###
2013-Mar-27 Wed	8.2	8.46	###	8.44	3,964,787	16,771,049	###	###	0.6
2013-Mar-26 Tue	8.24	###	###	8.2	3,165,546	0	29.6	29.6	0.6
2013-Mar-25 Mon	8.28	8.47	8.2	8.27	3,692,176	30,774,286	32.4	32.4	###
2013-Mar-22 Fri	8.22	###	8.175	8.24			###	###	0.6
2013-Mar-21 Thu	###	###	###	8.22			###	###	0.6
2013-Mar-20 Wed	###	###	###	###			76.8	76.8	0.0
2013-Mar-19 Tue	8.55	8.56	8.29	###	7,319,889	###	16.6	16.6	0.0
2013-Mar-18 Mon	8.55	###	8.49	8.53	4,242,182	###	40.3	40.3	###
2013-Mar-15 Fri	8.49	8.77	8.48	8.7			###	###	###
2013-Mar-14 Thu	###	###	8.41	8.41	7,241,856	###	###	###	###
2013-Mar-13 Wed	###	###	8.5	8.59	7,367,557	###	35.3	35.3	###
2013-Mar-12 Tue	###	8.73	8.5	8.52	4,321,888	###	28.0	28.0	0.6
2013-Mar-11 Mon	8.55	###	8.51	###	6,252,425	###	73.9	73.9	0.0
2013-Mar-08 Fri	8.57	###	8.46	8.55			###	###	###
2013-Mar-07 Thu	8.5	8.57	8.44	8.51	5,619,771	47,796,152	74.9	74.9	0.6
2013-Mar-06 Wed	8.56	8.675	8.43	8.45			###	###	###
2013-Mar-05 Tue	8.55	###	8.44	8.46			###	###	0.6
2013-Mar-04 Mon	###	8.7	8.42	8.45	6,308,240	###	20.5	20.5	###
2013-Mar-01 Fri	###	8.87	###	8.81	4,495,620	19,938,074	83.4	83.4	###
2013-Feb-28 Thu	###	8.8	###	8.75	5,438,978	###	###	###	0.6
2013-Feb-27 Wed	8.53	8.75	8.53	8.57	4,323,448	###	74.0	74.0	0.6
2013-Feb-26 Tue	8.51	###	8.48	8.48	4,903,946	###	29.5	29.5	0.6
2013-Feb-25 Mon	###	8.655	8.55	###			27.0	27.0	0.0
2013-Feb-22 Fri	###	8.78	###	###	5,661,928	###	###	###	0.0
2013-Feb-21 Thu	8.4	###	###	8.59	7,065,728	0	###	###	###
2013-Feb-20 Wed	8.47	8.53	###	8.51	3,383,285	###	###	###	0.6
2013-Feb-19 Tue	8.47	8.52	###	8.5	2,926,285	12,465,974	###	###	0.6
2013-Feb-18 Mon	###	8.44	###	###			76.8	76.8	0.0
2013-Feb-15 Fri	8.25	###	8.2	8.29			74.2	74.2	0.6
2013-Feb-14 Thu	###	###	###	8.25			###	###	###
2013-Feb-13 Wed	8.2	8.24	###	8.22	2,694,474	###	68.8	68.8	0.6
2013-Feb-12 Tue	###	8.22	###	###			75.9	75.9	0.0
2013-Feb-11 Mon	###	###	###	###	2,294,947	0	77.7	77.7	0.0
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	8	###	4,063,973	###	###	###	0.0
2013-Feb-05 Tue	###	8.125	8	###	4,922,081	39,684,278	###	###	0.0
2013-Feb-04 Mon	8.2	8.24	###	###	2,498,925	10,295,571	###	###	0.0
2013-Feb-01 Fri	###	###	###	###			68.3	68.3	0.0
2013-Jan-31 Thu	###	###	###	###	3,836,672	0	###	###	0.0
2013-Jan-30 Wed	###	###	###	###	3,012,275	0	74.9	74.9	0.0
2013-Jan-29 Tue	8.23	8.24	###	###			27.2	27.2	0.0
2013-Jan-25 Fri	7.82	###	7.82	###	4,347,981	###	84.8	84.8	0.0
2013-Jan-24 Thu	7.81	7.89	7.77	7.82			###	###	0.6
2013-Jan-23 Wed	8	###	7.86	###			###	###	0.0
2013-Jan-22 Tue	7.86	###	7.84	8			###	###	###
2013-Jan-21 Mon	7.81	7.88	7.76	7.8			31.7	31.7	0.6
2013-Jan-18 Fri	7.73	7.88	7.72	7.82			79.1	79.1	0.6
2013-Jan-17 Thu	###	7.77	###	###			73.3	73.3	0.0
2013-Jan-16 Wed	7.7	7.77	###	###	4,873,071	18,931,880	23.3	23.3	0.0
2013-Jan-15 Tue	###	7.78	###	###	3,315,556	###	###	###	0.0
2013-Jan-14 Mon	7.87	7.87	7.7	7.74	3,792,950	###	###	###	0.6
2013-Jan-11 Fri	8	8	7.77	7.8	2,585,457	20,386,328	###	###	0.6
2013-Jan-10 Thu	7.85	###	###	###	3,949,846	0	74.2	74.2	0.0
2013-Jan-09 Wed	7.71	7.84	###	7.84	4,258,728	###	82.8	82.8	0.6
2013-Jan-08 Tue	7.83	7.88	###	###			###	###	0.0
2013-Jan-07 Mon	###	7.72	7.58	###	3,571,786	###	###	###	0.0
2013-Jan-04 Fri	7.7	7.7	7.585	###	2,299,689	17,575,373	###	###	0.0
2013-Jan-03 Thu	###	7.71	7.57	###			64.2	64.2	0.0
2013-Jan-02 Wed	7.55	###	7.51	7.59	1,368,926	###	###	###	0.5
2012-Dec-31 Mon	7.56	7.59	7.5	7.51			###	###	###
2012-Dec-28 Fri	7.52	###	7.52	7.56			###	###	0.5
2012-Dec-27 Thu	7.48	###	7.44	7.54			73.8	73.8	0.5
2012-Dec-24 Mon	7.53	###	7.47	7.48	1,345,759	###	22.5	22.5	0.5
2012-Dec-21 Fri	###	7.54	###	7.48	5,971,627	###	83.5	83.5	0.5
2012-Dec-20 Thu	7.4	7.43	###	###	6,389,371	###	###	###	0.0
2012-Dec-19 Wed	###	7.4	###	###	5,003,776	18,513,971	###	###	0.0
2012-Dec-18 Tue	###	7.4	###	###	3,507,020	12,975,974	###	###	0.0
2012-Dec-17 Mon	###	###	7.24	###	1,341,950	4,857,859	29.4	29.4	0.0
2012-Dec-14 Fri	7.26	###	7.25	###			78.2	78.2	0.0
2012-Dec-13 Thu	7.2	###	7.2	###	5,425,152	19,530,547	###	###	0.0
2012-Dec-12 Wed	###	7.4	###	7.25	5,043,726	18,661,786	###	###	0.5
2012-Dec-11 Tue	###	###	7.27	7.27			###	###	###
2012-Dec-10 Mon	7.44	7.45	7.25	7.27			16.8	16.8	###
2012-Dec-07 Fri	###	###	7.28	7.44			###	###	###
2012-Dec-06 Thu	7.21	7.285	7.2	7.2			###	###	0.5
2012-Dec-05 Wed	7.2	7.24	###	7.21	3,463,626	12,538,326	68.0	68.0	###
2012-Dec-04 Tue	7.25	7.26	###	7.22			35.5	35.5	0.5
2012-Dec-03 Mon	7.24	###	###	7.28	2,763,723	0	###	###	0.5
2012-Nov-30 Fri	###	###	7.23	7.24	5,596,845	###	22.1	22.1	0.5
2012-Nov-29 Thu	7.22	7.24	###	7.24			70.5	70.5	0.5
2012-Nov-28 Wed	###	7.22	###	7.21			83.4	83.4	###
2012-Nov-27 Tue	###	7.2	###	7.2			78.4	78.4	0.5
2012-Nov-26 Mon	###	###	###	###			###	###	0.0
2012-Nov-23 Fri	###	###	###	###			77.8	77.8	0.0
2012-Nov-22 Thu	###	###	###	###			###	###	0.0
2012-Nov-21 Wed	###	###	###	7	2,082,978	0	###	###	0.5
2012-Nov-20 Tue	###	###	###	###	2,193,789	0	71.2	71.2	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	6.89	7.025	6.88	7			81.8	81.8	0.5
2012-Nov-15 Thu	6.86	###	6.83	6.88	3,757,527	12,831,954	77.2	77.2	###
2012-Nov-14 Wed	###	###	6.85	###	3,043,420	###	22.5	22.5	0.0
2012-Nov-13 Tue	###	###	###	###			###	###	0.0
2012-Nov-12 Mon	###	###	###	###			27.2	27.2	0.0
2012-Nov-09 Fri	###	###	###	###	2,346,576	0	77.9	77.9	0.0
2012-Nov-08 Thu	###	###	###	###	3,304,925	0	###	###	0.0
2012-Nov-07 Wed	###	###	7.055	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###	3,340,244	0	###	###	0.0
2012-Nov-05 Mon	###	###	###	###			84.5	84.5	0.0
2012-Nov-02 Fri	7.23	7.28	###	###	3,498,745	###	###	###	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	7.29	###	7.22	7.26	5,482,257	19,790,947	25.3	25.3	0.5
2012-Oct-30 Tue	7.24	7.27	###	7.2			###	###	0.5
2012-Oct-29 Mon	7.2	7.225	###	###	4,514,971	###	###	###	0.0
2012-Oct-26 Fri	###	###	###	###	4,997,522	0	###	###	0.0
2012-Oct-25 Thu	###	7.2	###	###	4,818,774	17,347,586	###	###	0.0
2012-Oct-24 Wed	###	###	###	###			71.6	71.6	0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###			72.7	72.7	0.0
2012-Oct-19 Fri	###	###	###	7.21	4,529,440	0	18.5	18.5	###
2012-Oct-18 Thu	###	###	7.21	7.26	5,732,574	20,665,929	5.4	5.4	0.5
2012-Oct-17 Wed	###	###	###	###	3,957,374	0	###	###	0.0
2012-Oct-16 Tue	###	###	###	###			32.8	32.8	0.0
2012-Oct-15 Mon	###	7.055	###	###	2,305,552	###	30.5	30.5	0.0
2012-Oct-12 Fri	###	###	###	###			###	###	0.0
2012-Oct-11 Thu	###	7.25	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###	3,678,877	0	77.0	77.0	0.0
2012-Oct-09 Tue	###	7.24	###	###	4,040,683	14,627,272	###	###	0.0
2012-Oct-08 Mon	###	###	###	###	2,072,554	0	74.9	74.9	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	###	###	1,978,926	0	28.2	28.2	0.0
2012-Oct-03 Wed	###	###	###	###			28.9	28.9	0.0
2012-Oct-02 Tue	###	###	###	7	3,501,474	0	###	###	0.5
2012-Oct-01 Mon	###	###	6.89	###	2,528,781	8,711,650	13.2	13.2	0.0
2012-Sep-28 Fri	###	###	6.855	###	4,839,553	###	###	###	0.0
2012-Sep-27 Thu	6.86	###	6.82	6.89	3,992,947	13,615,949	###	###	0.5
2012-Sep-26 Wed	6.82	6.88	6.81	6.85			###	###	###
2012-Sep-25 Tue	6.77	6.85	###	6.84			###	###	0.5
2012-Sep-24 Mon	6.71	6.78	6.71	6.74			78.4	78.4	###
2012-Sep-21 Fri	###	6.79	###	6.77			###	###	###
2012-Sep-20 Thu	6.72	6.77	###	6.7	6,800,143	23,018,484	###	###	0.5
2012-Sep-19 Wed	6.75	6.81	###	6.77	10,331,557	35,178,951	67.8	67.8	###
2012-Sep-18 Tue	6.8	6.8	6.73	6.78			27.3	27.3	0.5
2012-Sep-17 Mon	7	###	6.74	6.75			9.9	9.9	0.5
2012-Sep-14 Fri	###	###	###	###			77.6	77.6	0.0
2012-Sep-13 Thu	###	###	###	6.82			###	###	0.5
2012-Sep-12 Wed	###	7	###	###	5,169,277	###	17.5	17.5	0.0
2012-Sep-11 Tue	7	###	6.955	###			###	###	0.0
2012-Sep-10 Mon	7	###	###	###			30.5	30.5	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	6.88	###	6.84	###			###	###	0.0
2012-Sep-05 Wed	6.79	6.86	6.76	6.82			###	###	0.5
2012-Sep-04 Tue	6.88	6.89	6.79	6.84			###	###	0.5
2012-Sep-03 Mon	6.83	###	6.81	###			###	###	0.0
2012-Aug-31 Fri	6.88	###	6.78	6.81			26.4	26.4	###
2012-Aug-30 Thu	6.84	###	6.72	6.88	5,230,088	###	84.2	84.2	###
2012-Aug-29 Wed	6.77	6.89	6.76	6.88	5,577,529	###	85.3	85.3	###
2012-Aug-28 Tue	6.77	6.85	6.71	6.77	5,129,174	###	74.9	74.9	###
2012-Aug-27 Mon	###	6.74	###	6.73	4,736,177	###	81.2	81.2	###
2012-Aug-24 Fri	###	###	6.51	###	3,772,829	12,280,558	###	###	0.0
2012-Aug-23 Thu	###	###	6.58	###			###	###	0.0
2012-Aug-22 Wed	6.74	6.78	6.58	6.59	4,854,479	###	16.7	16.7	###
2012-Aug-21 Tue	###	6.81	###	6.76			77.7	77.7	0.5
2012-Aug-20 Mon	###	###	6.53	###	4,819,973	###	69.5	69.5	0.0
2012-Aug-17 Fri	6.5	6.58	6.43	6.55	4,684,587	###	67.1	67.1	0.5
2012-Aug-16 Thu	6.2	6.48	###	6.48			92.5	92.5	0.5
2012-Aug-15 Wed	6.42	6.45	6.26	6.43			###	###	###
2012-Aug-14 Tue	6.46	6.49	###	###	3,202,725	10,392,842	###	###	0.0
2012-Aug-13 Mon	6.47	6.51	6.41	6.41			23.0	23.0	0.5
2012-Aug-10 Fri	###	6.5	6.325	6.4	6,804,987	43,636,979	78.4	78.4	0.5
2012-Aug-09 Thu	###	###	###	###	4,234,653	0	###	###	0.0
2012-Aug-08 Wed	###	6.4	###	###			70.0	70.0	0.0
2012-Aug-07 Tue	###	###	###	###	3,514,475	0	27.0	27.0	0.0
2012-Aug-06 Mon	###	###	###	###			27.6	27.6	0.0
2012-Aug-03 Fri	6.25	###	###	6.25			###	###	###
2012-Aug-02 Thu	6.26	###	6.25	6.28			68.6	68.6	0.4
2012-Aug-01 Wed	6.26	6.27	6.22	6.25	5,306,976	###	30.5	30.5	###
2012-Jul-30 Mon	###	###	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###	6,094,520	0	###	###	0.0
2012-Jul-26 Thu	###	###	###	###			22.2	22.2	0.0
2012-Jul-25 Wed	###	6.2	###	###			###	###	0.0
2012-Jul-24 Tue	###	6.24	###	6.21			77.7	77.7	###
2012-Jul-23 Mon	6.25	6.29	###	###			###	###	0.0
2012-Jul-20 Fri	6.26	###	6.23	###			74.6	74.6	0.0
2012-Jul-19 Thu	###	###	6.21	6.25	6,586,145	20,449,980	###	###	###
2012-Jul-18 Wed	###	6.21	###	###	7,063,426	###	83.3	83.3	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-16 Mon	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###			23.1	23.1	0.0
2012-Jul-12 Thu	###	###	###	###			78.6	78.6	0.0
2012-Jul-11 Wed	###	###	###	###			23.1	23.1	0.0
2012-Jul-10 Tue	6.26	6.27	###	###	6,627,086	###	###	###	0.0
2012-Jul-09 Mon	6.21	6.29	6.21	6.26	3,617,944	22,612,150	###	###	0.4
2012-Jul-06 Fri	###	###	6.27	6.28			###	###	0.4
2012-Jul-05 Thu	###	6.43	###	###	3,950,972	12,702,374	###	###	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	6.26	###	6.25			85.3	85.3	###
2012-Jul-02 Mon	6.21	6.26	###	###	6,344,048	19,856,870	###	###	0.0
2012-Jun-29 Fri	###	6.26	###	###	5,429,476	16,994,259	64.2	64.2	0.0
2012-Jun-28 Thu	###	6.2	###	###	4,138,080	12,828,048	34.7	34.7	0.0
2012-Jun-27 Wed	###	###	###	###	11,219,248	0	###	###	0.0
2012-Jun-26 Tue	###	6.21	###	###	5,599,270	###	34.4	34.4	0.0
2012-Jun-25 Mon	6.22	6.24	###	6.21			###	###	###
2012-Jun-22 Fri	6.25	6.25	###	6.2	4,679,423	###	27.9	27.9	0.4
2012-Jun-21 Thu	6.4	6.4	###	6.25	11,140,743	35,650,377	19.7	19.7	###
2012-Jun-20 Wed	6.44	6.44	###	###	11,540,650	###	###	###	0.0
2012-Jun-19 Tue	6.26	###	6.2	###			78.1	78.1	0.0
2012-Jun-18 Mon	###	###	###	###			88.0	88.0	0.0
2012-Jun-15 Fri	###	###	###	###	7,570,486	0	###	###	0.0
2012-Jun-14 Thu	6.25	6.26	###	###			21.7	21.7	0.0
2012-Jun-13 Wed	6.2	###	###	6.24			81.7	81.7	0.4
2012-Jun-12 Tue	6.27	###	###	6.22			###	###	0.4
2012-Jun-08 Fri	###	6.4	6.22	6.28	7,743,459	48,861,226	26.4	26.4	0.4
2012-Jun-07 Thu	6.51	6.58	###	6.42	13,148,950	43,260,045	23.8	23.8	0.5
2012-Jun-06 Wed	6.79	6.79	6.79	6.79	0				0.5
2012-Jun-05 Tue	6.79	6.79	6.79	6.79	0				0.5
2012-Jun-04 Mon	6.79	6.79	6.79	6.79	0				0.5
2012-Jun-01 Fri	###	6.8	###	6.79	5,690,370	19,347,258	###	###	0.5
2012-May-31 Thu	6.59	6.71	6.53	###			70.5	70.5	0.0
2012-May-30 Wed	6.7	6.72	6.58	###	5,620,086	37,373,571	21.8	21.8	0.0
2012-May-29 Tue	###	6.87	###	6.76	3,875,745	13,313,184	71.0	71.0	0.5
2012-May-28 Mon	6.76	6.82	6.655	6.77	3,317,756	22,353,381	###	###	###
2012-May-25 Fri	6.7	6.8	###	6.78	4,718,420	16,042,628	###	###	0.5
2012-May-24 Thu	6.8	6.87	###	6.72			25.2	25.2	0.5
2012-May-23 Wed	###	###	6.75	6.84	9,436,750	###	16.6	16.6	0.5
2012-May-22 Tue	###	###	6.86	###	2,777,553	###	74.6	74.6	0.0
2012-May-21 Mon	###	###	6.8	6.87	2,454,544	8,345,449	###	###	###
2012-May-18 Fri	###	###	6.82	6.89	3,681,448	###	42.2	42.2	0.5
2012-May-17 Thu	###	###	###	###	4,350,058	0	17.9	17.9	0.0
2012-May-16 Wed	###	###	###	###	4,023,882	0	###	###	0.0
2012-May-15 Tue	7.29	7.29	###	7.25	2,301,856	###	38.8	38.8	0.5
2012-May-14 Mon	7.25	###	7.23	7.27			###	###	###
2012-May-11 Fri	7.25	7.27	###	7.21			24.5	24.5	###
2012-May-10 Thu	###	###	###	7.22			###	###	0.5
2012-May-09 Wed	###	###	###	###			43.8	43.8	0.0
2012-May-08 Tue	###	7.225	###	###	3,148,588	11,374,274	23.8	23.8	0.0
2012-May-07 Mon	7.2	7.26	7.125	###	3,619,488	###	###	###	0.0
2012-May-04 Fri	###	###	7.28	###			78.3	78.3	0.0
2012-May-03 Thu	###	7.41	###	###	9,099,627	###	###	###	0.0
2012-May-02 Wed	7.41	7.59	###	7.4	6,422,585	###	###	###	0.5
2012-May-01 Tue	7.24	7.29	###	7.25	5,399,080	19,679,646	###	###	0.5
2012-Apr-30 Mon	###	###	###	7.23	5,815,048	0	18.6	18.6	###
2012-Apr-27 Fri	7.27	###	###	7.27			###	###	###
2012-Apr-26 Thu	7.26	7.26	###	7.25	1,878,682	###	36.4	36.4	0.5
2012-Apr-24 Tue	###	###	###	###	3,209,657	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###			25.9	25.9	0.0
2012-Apr-20 Fri	7.2	7.23	###	7.2			###	###	0.5
2012-Apr-19 Thu	###	7.26	###	7.21			76.9	76.9	###
2012-Apr-18 Wed	###	7.21	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###	1,812,148	0	76.1	76.1	0.0
2012-Apr-16 Mon	###	###	###	###	1,940,851	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###	3,377,641	0	18.4	18.4	0.0
2012-Apr-12 Thu	###	###	###	###	2,716,927	0	###	###	0.0
2012-Apr-11 Wed	###	###	###	###	7,159,281	0	77.9	77.9	0.0
2012-Apr-10 Tue	###	###	###	###	5,890,323	0	81.5	81.5	0.0
2012-Apr-05 Thu	###	###	###	###	3,473,347	0	###	###	0.0
2012-Apr-04 Wed	###	###	###	7	4,041,346	0	30.2	30.2	0.5
2012-Apr-03 Tue	###	###	###	###			###	###	0.0
2012-Apr-02 Mon	###	###	###	###			###	###	0.0
2012-Mar-30 Fri	###	###	###	###			###	###	0.0
2012-Mar-29 Thu	###	###	6.985	###	5,436,428	18,986,724	78.3	78.3	0.0
2012-Mar-28 Wed	6.89	###	6.83	###	4,375,759	###	85.6	85.6	0.0
2012-Mar-27 Tue	###	###	6.87	###	3,221,586	11,066,147	###	###	0.0
2012-Mar-26 Mon	###	###	6.88	6.88	1,898,848	###	###	###	###
2012-Mar-23 Fri	6.79	###	6.78	###	3,740,320	12,679,684	84.1	84.1	0.0
2012-Mar-22 Thu	6.81	6.81	6.75	6.8			30.3	30.3	0.5
2012-Mar-21 Wed	6.82	###	6.72	6.83			###	###	0.5
2012-Mar-20 Tue	###	###	6.88	6.89	4,316,889	###	17.8	17.8	0.5
2012-Mar-19 Mon	###	###	###	###	4,984,776	0	30.7	30.7	0.0
2012-Mar-16 Fri	7	###	6.985	###			###	###	0.0
2012-Mar-15 Thu	###	###	6.86	###	11,516,659	39,502,140	75.1	75.1	0.0
2012-Mar-14 Wed	7.22	7.22	###	###	5,304,346	19,148,689	###	###	0.0
2012-Mar-13 Tue	###	7.2	###	###			75.8	75.8	0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###	5,283,048	0	###	###	0.0
2012-Mar-08 Thu	6.76	###	6.76	###			87.2	87.2	0.0
2012-Mar-07 Wed	###	###	6.71	6.71	4,823,882	16,184,124	14.5	14.5	###
2012-Mar-06 Tue	###	7.2	###	###	4,214,526	###	23.8	23.8	0.0
2012-Mar-05 Mon	###	###	###	###	2,317,255	0	31.6	31.6	0.0
2012-Mar-02 Fri	###	7.23	###	7.21	4,112,727	###	76.0	76.0	###
2012-Mar-01 Thu	7.24	7.27	###	###			###	###	0.0
2012-Feb-29 Wed	###	7.29	###	7.24	5,911,425	21,547,144	77.6	77.6	0.5
2012-Feb-28 Tue	###	###	###	###	6,921,546	0	###	###	0.0
2012-Feb-27 Mon	7.24	7.28	###	###	3,888,377	###	###	###	0.0
2012-Feb-24 Fri	7.29	7.29	###	7.26	5,374,149	19,588,773	23.5	23.5	0.5
2012-Feb-23 Thu	7.22	7.29	###	7.25	4,139,372	###	###	###	0.5
2012-Feb-22 Wed	###	7.28	###	7.24			###	###	0.5
2012-Feb-21 Tue	###	7.24	###	7.2	5,990,088	###	###	###	0.5
2012-Feb-20 Mon	###	###	###	###	6,247,141	0	###	###	0.0
2012-Feb-17 Fri	###	###	6.85	7	7,936,370	###	###	###	0.5
2012-Feb-16 Thu	###	###	###	7			79.9	79.9	0.5
2012-Feb-15 Wed	###	7.29	###	7.27			83.9	83.9	###
2012-Feb-14 Tue	7.2	7.24	###	###	3,319,070	###	26.3	26.3	0.0
2012-Feb-13 Mon	7.25	###	###	7.25			68.2	68.2	0.5
2012-Feb-10 Fri	###	###	###	7.2	3,440,175	0	20.0	20.0	0.5
2012-Feb-09 Thu	###	###	###	7.28	3,423,553	0	###	###	0.5
2012-Feb-08 Wed	###	###	###	###			85.2	85.2	0.0
2012-Feb-07 Tue	###	7.28	###	7.21	3,618,323	###	74.3	74.3	###
2012-Feb-06 Mon	7.28	7.28	7.2	7.24	5,544,583	40,142,780	27.1	27.1	0.5
2012-Feb-03 Fri	7.23	7.26	###	###			15.8	15.8	0.0
2012-Feb-02 Thu	###	###	###	###	6,626,353	0	###	###	0.0
2012-Feb-01 Wed	7.21	###	###	7.29	11,098,652	0	83.4	83.4	###
2012-Jan-31 Tue	7.24	###	###	7.27	4,836,558	0	74.4	74.4	###
2012-Jan-30 Mon	7.23	###	###	7.2			30.4	30.4	0.5
2012-Jan-27 Fri	###	7.41	7.26	###			18.7	18.7	0.0
2012-Jan-25 Wed	7.29	###	###	###			78.0	78.0	0.0
2012-Jan-24 Tue	7.25	7.29	7.21	7.23			31.5	31.5	###
2012-Jan-23 Mon	###	###	7.24	7.24	1,602,888	5,802,454	###	###	0.5
2012-Jan-20 Fri	7.4	7.46	###	###			21.2	21.2	0.0
2012-Jan-19 Thu	7.47	7.47	###	###			21.3	21.3	0.0
2012-Jan-18 Wed	###	7.47	7.29	7.45	3,872,657	###	###	###	0.5
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	7.21	###	###	3,162,225	11,399,821	82.1	82.1	0.0
2012-Jan-13 Fri	###	###	7.055	###			###	###	0.0
2012-Jan-12 Thu	###	###	###	###	9,317,625	0	###	###	0.0
2012-Jan-11 Wed	###	7.27	###	###	4,209,348	15,300,979	###	###	0.0
2012-Jan-10 Tue	###	###	###	7.23	3,681,688	0	17.3	17.3	###
2012-Jan-09 Mon	###	###	###	7.24	3,173,125	0	26.7	26.7	0.5
2012-Jan-06 Fri	7.24	###	###	7.24			###	###	0.5
2012-Jan-05 Thu	###	###	7.2	7.28	2,091,155	7,528,158	28.0	28.0	0.5
2012-Jan-04 Wed	###	###	7.24	###	2,097,027	###	###	###	0.0
2012-Jan-03 Tue	7.25	7.26	###	7.21	1,449,777	###	###	###	###
2011-Dec-30 Fri	###	7.2	###	###	1,717,443	###	76.3	76.3	0.0
2011-Dec-29 Thu	###	###	7	###	3,037,923	###	80.1	80.1	0.0
2011-Dec-28 Wed	7.25	7.25	###	###			###	###	0.0
2011-Dec-23 Fri	###	7.25	###	7.25			75.9	75.9	0.5
2011-Dec-22 Thu	###	###	###	###	3,046,578	0	85.1	85.1	0.0
2011-Dec-21 Wed	###	###	###	###			78.0	78.0	0.0
2011-Dec-20 Tue	###	###	###	###			###	###	0.0
2011-Dec-19 Mon	7.2	7.24	###	###			38.5	38.5	0.0
2011-Dec-16 Fri	7.22	7.27	7.2	7.24			###	###	0.5
2011-Dec-15 Thu	###	7.2	###	###			81.2	81.2	0.0
2011-Dec-14 Wed	###	###	###	###	3,316,870	0	###	###	0.0
2011-Dec-13 Tue	###	7.2	###	###			76.5	76.5	0.0
2011-Dec-12 Mon	###	7.27	###	7.27	4,287,820	15,586,225	88.4	88.4	###
2011-Dec-09 Fri	###	###	###	###	5,179,288	0	###	###	0.0
2011-Dec-08 Thu	###	7.29	###	7.22			###	###	0.5
2011-Dec-07 Wed	7.22	7.27	###	###	3,823,753	13,899,342	###	###	0.0
2011-Dec-06 Tue	7.29	###	###	###			26.8	26.8	0.0
2011-Dec-05 Mon	7.24	###	7.24	###	4,093,681	14,819,125	74.7	74.7	0.0
2011-Dec-02 Fri	7.23	7.25	###	7.25			###	###	0.5
2011-Dec-01 Thu	7.28	7.4	###	7.23			###	###	###
2011-Nov-30 Wed	###	###	7	###			27.7	27.7	0.0
2011-Nov-29 Tue	6.8	7	6.72	###	2,923,178	###	88.2	88.2	0.0
2011-Nov-28 Mon	6.8	###	6.79	6.84			###	###	0.5
2011-Nov-25 Fri	6.8	6.85	6.71	6.71	4,439,280	###	###	###	###
2011-Nov-24 Thu	6.85	###	6.8	6.84	5,082,146	###	32.3	32.3	0.5
2011-Nov-23 Wed	6.72	###	6.72	6.85	6,712,188	22,552,951	91.0	91.0	###
2011-Nov-22 Tue	6.74	6.88	6.71	6.71			###	###	###
2011-Nov-21 Mon	6.86	###	6.82	6.86			###	###	0.5
2011-Nov-18 Fri	6.81	###	6.77	6.82			76.1	76.1	0.5
2011-Nov-17 Thu	6.88	6.89	6.76	6.81	2,726,552	###	19.9	19.9	###
2011-Nov-16 Wed	6.87	###	6.81	6.87	3,758,057	12,796,184	80.4	80.4	###
2011-Nov-15 Tue	###	###	###	###	4,590,375	0	25.4	25.4	0.0
2011-Nov-14 Mon	###	###	###	###	3,433,078	0	80.9	80.9	0.0
2011-Nov-11 Fri	###	6.89	###	6.89			85.9	85.9	0.5
2011-Nov-10 Thu	6.47	6.77	###	###	8,411,741	28,473,743	###	###	0.0
2011-Nov-09 Wed	###	6.84	6.59	###			68.0	68.0	0.0
2011-Nov-08 Tue	###	###	6.56	###			28.2	28.2	0.0
2011-Nov-07 Mon	###	###	6.58	###	1,263,989	4,158,523	74.8	74.8	0.0
2011-Nov-04 Fri	###	###	###	###	3,247,522	0	72.3	72.3	0.0
2011-Nov-03 Thu	6.49	6.49	6.26	6.49			80.6	80.6	###
2011-Nov-02 Wed	###	6.48	6.28	6.41			###	###	0.5
2011-Nov-01 Tue	6.51	###	6.47	6.52	3,983,624	12,887,023	###	###	0.5
2011-Oct-31 Mon	6.7	6.8	###	###			###	###	0.0
2011-Oct-28 Fri	###	###	6.73	6.77	4,935,887	16,609,259	17.4	17.4	###
2011-Oct-27 Thu	###	###	###	6.85			###	###	###
2011-Oct-26 Wed	6.57	6.77	6.57	6.7	3,094,057	###	81.6	81.6	0.5
2011-Oct-25 Tue	6.8	6.8	###	6.7	5,033,985	17,115,549	27.3	27.3	0.5
2011-Oct-24 Mon	6.7	6.82	###	6.81			77.4	77.4	###
2011-Oct-21 Fri	6.59	6.73	6.54	###			###	###	0.0
2011-Oct-20 Thu	###	###	6.51	###			###	###	0.0
2011-Oct-19 Wed	6.74	6.82	###	6.8			###	###	0.5
2011-Oct-18 Tue	6.77	6.81	###	6.74	3,048,486	###	37.2	37.2	###
2011-Oct-17 Mon	6.8	6.89	6.79	6.83			###	###	0.5
2011-Oct-14 Fri	6.75	6.77	###	###			22.4	22.4	0.0
2011-Oct-13 Thu	6.74	6.8	6.7	6.75			###	###	0.5
2011-Oct-12 Wed	6.77	6.82	###	###	3,294,422	11,233,979	###	###	0.0
2011-Oct-11 Tue	6.76	6.85	6.7	6.82	3,820,979	###	###	###	0.5
2011-Oct-10 Mon	###	6.8	6.59	6.79	3,178,826	21,282,240	###	###	0.5
2011-Oct-07 Fri	###	6.79	6.55	6.71			65.8	65.8	###
2011-Oct-06 Thu	6.27	###	###	###	7,633,547	0	###	###	0.0
2011-Oct-05 Wed	###	###	###	###			16.3	16.3	0.0
2011-Oct-04 Tue	###	###	###	6.2			20.6	20.6	0.4
2011-Oct-03 Mon	###	6.4	6.23	6.29			###	###	###
2011-Sep-30 Fri	###	6.49	6.28	6.47	7,083,923	45,230,848	###	###	0.5
2011-Sep-29 Thu	###	###	6.22	###			69.9	69.9	0.0
2011-Sep-28 Wed	###	6.45	6.29	###			72.5	72.5	0.0
2011-Sep-27 Tue	6.53	6.55	6.29	###			###	###	0.0
2011-Sep-26 Mon	6.58	###	###	6.41			###	###	0.5
2011-Sep-23 Fri	6.49	6.54	###	6.45	6,430,670	###	###	###	###
2011-Sep-22 Thu	6.42	6.48	6.275	6.43			83.2	83.2	###
2011-Sep-21 Wed	6.58	###	6.44	6.53			31.1	31.1	###
2011-Sep-20 Tue	6.48	6.49	###	6.45	3,551,429	11,524,387	37.9	37.9	###
2011-Sep-19 Mon	6.49	6.5	###	6.45	4,588,456	14,912,482	38.6	38.6	###
2011-Sep-16 Fri	6.51	6.55	6.42	6.5	5,621,174	###	###	###	0.5
2011-Sep-15 Thu	6.49	6.49	###	6.29			13.9	13.9	###
2011-Sep-14 Wed	6.42	6.49	6.25	###	10,184,254	###	40.3	40.3	0.0
2011-Sep-13 Tue	6.48	6.48	###	###			23.6	23.6	0.0
2011-Sep-12 Mon	6.5	6.5	###	6.41	3,356,646	###	38.7	38.7	0.5
2011-Sep-09 Fri	###	6.75	###	###			###	###	0.0
2011-Sep-08 Thu	6.7	6.76	6.58	###			###	###	0.0
2011-Sep-07 Wed	6.45	###	6.42	###	6,059,043	19,449,528	81.8	81.8	0.0
2011-Sep-06 Tue	6.45	6.45	###	6.41	5,157,342	16,632,427	###	###	0.5
2011-Sep-05 Mon	###	###	6.49	6.52			###	###	0.5
2011-Sep-02 Fri	6.77	6.78	6.57	###	5,405,776	36,083,554	21.5	21.5	0.0
2011-Sep-01 Thu	6.8	6.85	6.76	6.79	5,821,645	###	###	###	0.5
2011-Aug-31 Wed	6.7	6.73	6.58	6.73	5,875,481	39,101,326	###	###	###
2011-Aug-30 Tue	6.81	6.82	###	###			###	###	0.0
2011-Aug-29 Mon	6.78	6.83	6.73	6.81	4,980,484	33,767,681	###	###	###
2011-Aug-26 Fri	6.77	6.85	###	6.71	4,365,281	14,951,087	23.6	23.6	###
2011-Aug-25 Thu	6.78	6.85	###	6.74			30.1	30.1	###
2011-Aug-24 Wed	6.77	6.82	6.59	###	9,037,180	###	30.6	30.6	0.0
2011-Aug-23 Tue	6.57	###	6.54	###	7,265,074	###	69.4	69.4	0.0
2011-Aug-22 Mon	###	###	6.46	6.57			###	###	###
2011-Aug-19 Fri	6.71	6.78	6.58	###			36.4	36.4	0.0
2011-Aug-18 Thu	###	###	6.78	###			###	###	0.0
2011-Aug-17 Wed	###	###	6.78	###	9,167,570	###	###	###	0.0
2011-Aug-16 Tue	###	6.76	6.57	###			###	###	0.0
2011-Aug-15 Mon	6.59	###	6.43	6.57	5,635,759	###	###	###	###
2011-Aug-12 Fri	###	6.51	###	6.4			66.6	66.6	0.5
2011-Aug-11 Thu	###	###	###	###			###	###	0.0
2011-Aug-10 Wed	6.51	6.59	###	6.44	8,648,325	###	27.3	27.3	0.5
2011-Aug-09 Tue	###	###	5.79	###			###	###	0.0
2011-Aug-08 Mon	###	6.29	###	###	9,615,049	30,239,329	###	###	0.0
2011-Aug-05 Fri	###	###	###	6.24			###	###	0.4
2011-Aug-04 Thu	6.45	###	6.42	6.5			###	###	0.5
2011-Aug-03 Wed	###	###	###	###			14.8	14.8	0.0
2011-Aug-02 Tue	6.85	6.86	6.74	6.74	6,756,047	###	###	###	###
2011-Aug-01 Mon	7	###	6.88	###			14.2	14.2	0.0
2011-Jul-29 Fri	6.89	###	6.86	###	9,524,844	###	80.3	80.3	0.0
2011-Jul-28 Thu	###	###	6.89	6.89			26.1	26.1	0.5
2011-Jul-27 Wed	###	###	###	###	6,659,758	0	###	###	0.0
2011-Jul-26 Tue	###	###	###	###			65.2	65.2	0.0
2011-Jul-25 Mon	7.24	7.28	###	###			###	###	0.0
2011-Jul-22 Fri	###	###	###	###	11,175,449	0	###	###	0.0
2011-Jul-21 Thu	###	###	###	###	5,968,087	0	###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	###	6.86	###			67.4	67.4	0.0
2011-Jul-18 Mon	###	###	###	###	2,882,328	0	23.1	23.1	0.0
2011-Jul-15 Fri	###	7.2	###	###			29.5	29.5	0.0
2011-Jul-14 Thu	###	###	###	###	3,649,971	0	75.4	75.4	0.0
2011-Jul-13 Wed	###	7.2	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###	5,104,622	0	37.5	37.5	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	7.27	7.28	###	7.24	3,313,526	###	22.6	22.6	0.5
2011-Jul-07 Thu	7.25	###	###	###			70.0	70.0	0.0
2011-Jul-06 Wed	7.25	###	###	7.23	3,055,028	0	25.8	25.8	###
2011-Jul-05 Tue	7.28	###	###	7.24			###	###	0.5
2011-Jul-04 Mon	7.28	###	7.25	7.29			###	###	###
2011-Jul-01 Fri	7.22	7.22	###	7.21			###	###	###
2011-Jun-30 Thu	7	7.25	###	7.22			80.6	80.6	0.5
2011-Jun-29 Wed	###	###	###	###			29.3	29.3	0.0
2011-Jun-28 Tue	###	###	6.85	###	12,440,241	42,607,825	24.1	24.1	0.0
2011-Jun-27 Mon	###	###	###	###	9,196,774	0	###	###	0.0
2011-Jun-24 Fri	7.24	7.26	###	###	6,793,446	###	###	###	0.0
2011-Jun-23 Thu	###	7.25	###	7.2			###	###	0.5
2011-Jun-22 Wed	7.2	7.22	###	###	4,323,772	###	###	###	0.0
2011-Jun-21 Tue	###	###	###	###			33.5	33.5	0.0
2011-Jun-20 Mon	###	###	###	###			45.8	45.8	0.0
2011-Jun-17 Fri	###	7.2	###	###	5,480,279	###	###	###	0.0
2011-Jun-16 Thu	###	7.21	###	###			32.9	32.9	0.0
2011-Jun-15 Wed	7.29	###	7.23	7.26	5,137,170	###	36.4	36.4	0.5
2011-Jun-14 Tue	###	###	###	###	5,994,129	0	86.5	86.5	0.0
2011-Jun-10 Fri	###	7.22	###	7.2	6,845,353	24,711,724	75.4	75.4	0.5
2011-Jun-09 Thu	###	7.27	###	###	10,043,452	36,507,948	27.3	27.3	0.0
2011-Jun-08 Wed	7.25	7.27	7	###			20.1	20.1	0.0
2011-Jun-07 Tue	7.2	7.23	###	###	9,255,247	###	###	###	0.0
2011-Jun-06 Mon	7.23	7.25	###	7.2			36.1	36.1	0.5
2011-Jun-03 Fri	###	7.27	###	7.25			###	###	0.5
2011-Jun-02 Thu	###	###	###	###			23.5	23.5	0.0
2011-Jun-01 Wed	###	7.45	7.29	###	5,477,379	40,368,283	30.4	30.4	0.0
2011-May-31 Tue	###	###	7.25	###			69.0	69.0	0.0
2011-May-30 Mon	7.22	###	7.21	###	2,886,427	###	80.6	80.6	0.0
2011-May-27 Fri	###	###	###	7.25	6,052,150	0	20.0	20.0	0.5
2011-May-26 Thu	###	###	###	###			85.2	85.2	0.0
2011-May-25 Wed	###	7.25	###	###			31.4	31.4	0.0
2011-May-24 Tue	###	###	###	7.22	6,204,879	0	###	###	0.5
2011-May-23 Mon	###	###	7.21	7.26			###	###	0.5
2011-May-20 Fri	###	7.4	7.24	###	7,834,370	57,347,588	77.9	77.9	0.0
2011-May-19 Thu	###	7.29	###	7.27	13,123,342	47,834,581	###	###	###
2011-May-18 Wed	###	###	###	7			24.7	24.7	0.5
2011-May-17 Tue	6.86	7	6.84	7	4,666,640	32,293,148	###	###	0.5
2011-May-16 Mon	6.88	7	6.86	###			###	###	0.0
2011-May-13 Fri	###	###	6.89	7			81.3	81.3	0.5
2011-May-12 Thu	###	###	6.8	6.85	6,170,852	###	23.5	23.5	###
2011-May-11 Wed	###	7	###	###			68.8	68.8	0.0
2011-May-10 Tue	6.87	###	6.79	6.82	2,885,785	9,797,240	###	###	0.5
2011-May-09 Mon	###	###	6.86	6.89	8,135,757	27,905,646	###	###	0.5
2011-May-06 Fri	6.87	###	6.72	6.85			26.5	26.5	###
2011-May-05 Thu	6.72	6.89	###	6.83			75.2	75.2	0.5
2011-May-04 Wed	###	6.73	6.58	6.7			80.5	80.5	0.5
2011-May-03 Tue	6.7	6.75	###	6.71			###	###	###
2011-May-02 Mon	###	6.79	6.57	6.74			86.5	86.5	###
2011-Apr-29 Fri	###	###	6.7	6.73			18.5	18.5	###
2011-Apr-28 Thu	7	###	###	###	3,086,927	0	36.3	36.3	0.0
2011-Apr-27 Wed	###	###	###	7	4,453,174	0	45.3	45.3	0.5
2011-Apr-21 Thu	7	###	###	###			29.6	29.6	0.0
2011-Apr-20 Wed	6.86	###	6.86	###	6,351,272	###	###	###	0.0
2011-Apr-19 Tue	###	###	6.81	6.85	5,420,676	###	###	###	###
2011-Apr-18 Mon	7	###	6.89	###			###	###	0.0
2011-Apr-15 Fri	###	###	###	###	7,001,387	0	###	###	0.0
2011-Apr-14 Thu	7.22	7.23	###	###			###	###	0.0
2011-Apr-13 Wed	7.2	7.23	###	7.2			65.5	65.5	0.5
2011-Apr-12 Tue	7.25	7.25	###	###			43.6	43.6	0.0
2011-Apr-11 Mon	###	###	###	7.25	4,199,981	0	32.1	32.1	0.5
2011-Apr-08 Fri	###	###	7.26	###	7,042,757	###	63.6	63.6	0.0
2011-Apr-07 Thu	7.29	###	###	7.28			###	###	0.5
2011-Apr-06 Wed	###	7.25	###	7.25	11,556,926	41,893,856	82.1	82.1	0.5
2011-Apr-05 Tue	###	###	###	###			###	###	0.0
2011-Apr-04 Mon	###	7.27	###	###	5,707,056	20,745,148	###	###	0.0
2011-Apr-01 Fri	###	###	###	###			72.6	72.6	0.0
2011-Mar-31 Thu	###	###	###	###	5,866,173	0	###	###	0.0
2011-Mar-30 Wed	6.88	###	6.83	###	10,660,247	36,404,743	###	###	0.0
2011-Mar-29 Tue	###	###	6.86	###	7,792,048	26,726,724	###	###	0.0
2011-Mar-28 Mon	###	###	###	###			###	###	0.0
2011-Mar-25 Fri	7	###	###	###	6,789,152	0	###	###	0.0
2011-Mar-24 Thu	###	###	6.88	###			79.4	79.4	0.0
2011-Mar-23 Wed	6.87	###	6.8	###	5,801,154	19,723,923	###	###	0.0
2011-Mar-22 Tue	6.87	6.89	6.76	6.83	5,853,355	39,949,147	33.0	33.0	0.5
2011-Mar-21 Mon	6.79	6.84	6.72	6.83			67.0	67.0	0.5
2011-Mar-18 Fri	6.75	6.84	###	6.84			###	###	0.5
2011-Mar-17 Thu	6.4	6.77	###	6.71	17,332,578	58,670,776	###	###	###
2011-Mar-16 Wed	6.45	6.56	###	6.5			47.3	47.3	0.5
2011-Mar-15 Tue	###	###	6.5	6.53			###	###	###
2011-Mar-14 Mon	6.7	6.77	###	6.7			78.2	78.2	0.5
2011-Mar-11 Fri	6.8	###	###	6.71	6,193,148	0	24.8	24.8	###
2011-Mar-10 Thu	7	###	6.87	6.88			41.6	41.6	###
2011-Mar-09 Wed	7	###	###	###	2,658,780	0	44.6	44.6	0.0
2011-Mar-08 Tue	###	###	###	###	2,623,456	0	###	###	0.0
2011-Mar-07 Mon	###	###	###	###			41.5	41.5	0.0
2011-Mar-04 Fri	###	7.28	###	7.27			###	###	###
2011-Mar-03 Thu	7	###	###	###			###	###	0.0
2011-Mar-02 Wed	###	###	###	###			34.3	34.3	0.0
2011-Mar-01 Tue	###	###	7	###			36.8	36.8	0.0
2011-Feb-28 Mon	###	###	###	###			80.6	80.6	0.0
2011-Feb-25 Fri	###	###	###	###	4,415,024	0	###	###	0.0
2011-Feb-24 Thu	###	###	###	7			31.9	31.9	0.5
2011-Feb-23 Wed	###	###	7	###	3,119,721	10,919,023	###	###	0.0
2011-Feb-22 Tue	###	###	###	7			###	###	0.5
2011-Feb-21 Mon	7.25	###	###	###			###	###	0.0
2011-Feb-18 Fri	###	###	7.26	###			70.6	70.6	0.0
2011-Feb-17 Thu	###	###	7.26	###	4,266,347	###	###	###	0.0
2011-Feb-16 Wed	7.24	###	###	###			###	###	0.0
2011-Feb-15 Tue	###	7.26	6.89	###			###	###	0.0
2011-Feb-14 Mon	###	7.24	###	7.23			77.5	77.5	###
2011-Feb-11 Fri	###	###	###	###	6,395,285	0	###	###	0.0
2011-Feb-10 Thu	###	7.22	###	###	4,322,953	###	###	###	0.0
2011-Feb-09 Wed	7.28	###	###	###	6,383,680	0	###	###	0.0
2011-Feb-08 Tue	7.29	###	7.22	7.27			###	###	###
2011-Feb-07 Mon	###	###	7.26	###	2,210,981	###	###	###	0.0
2011-Feb-04 Fri	7.21	###	###	7.29			###	###	###
2011-Feb-03 Thu	7.27	7.28	###	7.2			22.8	22.8	0.5
2011-Feb-02 Wed	###	###	7.28	7.28			23.9	23.9	0.5
2011-Feb-01 Tue	###	7.25	###	7.22			###	###	0.5
2011-Jan-31 Mon	###	7.23	###	###	3,722,447	13,456,645	###	###	0.0
2011-Jan-28 Fri	7.27	7.29	###	###			###	###	0.0
2011-Jan-27 Thu	###	###	7.27	###	3,221,179	11,708,985	###	###	0.0
2011-Jan-25 Tue	###	###	###	###			29.5	29.5	0.0
2011-Jan-24 Mon	###	7.42	7.26	###	3,573,584	###	81.7	81.7	0.0
2011-Jan-21 Fri	###	7.43	7.27	###	2,723,250	20,015,887	79.5	79.5	0.0
2011-Jan-20 Thu	7.41	7.46	###	###			###	###	0.0
2011-Jan-19 Wed	7.29	7.42	7.24	###			69.7	69.7	0.0
2011-Jan-18 Tue	###	###	###	7.29			###	###	###
2011-Jan-17 Mon	###	###	###	7.26			###	###	0.5
2011-Jan-14 Fri	###	###	###	7.26			17.4	17.4	0.5
2011-Jan-13 Thu	###	7.43	###	7.4			###	###	0.5
2011-Jan-12 Wed	7.24	###	7.24	###			###	###	0.0
2011-Jan-11 Tue	7.24	###	7.22	###	5,763,122	20,804,870	###	###	0.0
2011-Jan-10 Mon	7.29	###	7.2	7.29			###	###	###
2011-Jan-07 Fri	7.25	###	###	7.24	7,384,979	0	###	###	0.5
2011-Jan-06 Thu	###	###	7	###	6,952,775	###	89.9	89.9	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###	3,330,455	0	19.1	19.1	0.0
2010-Dec-31 Fri	###	###	###	###	1,990,820	0	###	###	0.0
2010-Dec-30 Thu	###	###	###	###	1,468,851	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###	1,473,048	0	###	###	0.0
2010-Dec-24 Fri	###	###	###	###	6,958,480	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###	2,854,281	0	73.3	73.3	0.0
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	###	4,369,441	0	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	3,463,827	0	###	###	0.0
2010-Dec-17 Fri	###	###	###	###	3,867,778	0	###	###	0.0
2010-Dec-16 Thu	###	###	###	###			###	###	0.0
2010-Dec-15 Wed	###	###	###	###	5,896,371	0	###	###	0.0
2010-Dec-14 Tue	6.84	###	6.82	###			###	###	0.0
2010-Dec-13 Mon	###	###	6.82	6.84			###	###	0.5
2010-Dec-10 Fri	###	###	6.88	###	15,219,743	###	34.1	34.1	0.0
2010-Dec-09 Thu	6.8	###	6.77	###			###	###	0.0
2010-Dec-08 Wed	6.85	6.89	6.73	6.74	7,072,845	48,166,074	###	###	###
2010-Dec-07 Tue	6.89	###	6.86	6.89	10,463,042	###	66.6	66.6	0.5
2010-Dec-06 Mon	###	###	6.88	###			###	###	0.0
2010-Dec-03 Fri	###	###	###	###			###	###	0.0
2010-Dec-02 Thu	6.87	###	6.85	###	5,239,724	17,946,054	###	###	0.0
2010-Dec-01 Wed	6.72	6.88	6.72	6.84			82.6	82.6	0.5
2010-Nov-30 Tue	6.84	6.88	6.77	6.81	21,053,278	143,688,622	###	###	###
2010-Nov-29 Mon	6.73	###	6.73	###			###	###	0.0
2010-Nov-26 Fri	6.73	6.83	###	6.79	4,539,852	###	75.9	75.9	0.5
2010-Nov-25 Thu	6.71	6.75	6.71	6.73			69.9	69.9	###
2010-Nov-24 Wed	6.75	6.79	###	6.71			###	###	###
2010-Nov-23 Tue	6.8	6.88	6.78	6.78			###	###	0.5
2010-Nov-22 Mon	6.8	6.85	6.78	6.84			76.6	76.6	0.5
2010-Nov-19 Fri	6.78	6.89	6.71	6.74			34.8	34.8	###
2010-Nov-18 Thu	6.71	6.75	6.54	6.74			67.5	67.5	###
2010-Nov-17 Wed	###	6.76	###	###			###	###	0.0
2010-Nov-16 Tue	6.85	###	6.76	6.79			###	###	0.5
2010-Nov-15 Mon	6.53	###	6.53	6.88	7,466,549	24,378,282	###	###	###
2010-Nov-12 Fri	6.58	###	6.5	6.53			###	###	###
2010-Nov-11 Thu	6.58	###	6.54	###	3,086,273	###	66.7	66.7	0.0
2010-Nov-10 Wed	6.57	6.74	6.49	6.58	5,494,546	36,346,421	75.9	75.9	0.5
2010-Nov-09 Tue	###	6.78	6.56	###			26.0	26.0	0.0
2010-Nov-08 Mon	6.84	###	###	6.71			###	###	###
2010-Nov-05 Fri	6.8	6.85	6.73	6.82	6,716,948	45,608,076	###	###	0.5
2010-Nov-04 Thu	6.56	###	6.49	###			80.6	80.6	0.0
2010-Nov-03 Wed	6.4	###	###	6.56			###	###	0.5
2010-Nov-02 Tue	6.29	6.4	6.26	###	2,680,579	###	82.7	82.7	0.0
2010-Nov-01 Mon	###	###	6.29	###	5,524,775	###	28.8	28.8	0.0
2010-Oct-29 Fri	###	###	6.26	###			###	###	0.0
2010-Oct-28 Thu	###	6.56	###	6.47			###	###	0.5
2010-Oct-27 Wed	6.53	6.55	###	###			27.5	27.5	0.0
2010-Oct-26 Tue	6.55	###	6.44	6.57	6,870,582	22,123,274	73.2	73.2	###
2010-Oct-25 Mon	###	###	6.51	6.55			22.1	22.1	0.5
2010-Oct-22 Fri	6.48	###	6.47	6.59	11,608,372	37,553,083	###	###	###
2010-Oct-21 Thu	6.27	6.4	###	###	7,212,653	23,080,489	80.8	80.8	0.0
2010-Oct-20 Wed	6.2	6.22	###	6.21	2,519,844	###	###	###	###
2010-Oct-19 Tue	6.27	###	6.21	6.25	4,908,855	###	###	###	###
2010-Oct-18 Mon	6.24	6.27	###	###	2,656,287	8,327,459	33.4	33.4	0.0
2010-Oct-15 Fri	###	###	6.23	6.23			20.3	20.3	0.4
2010-Oct-14 Thu	###	###	###	###	7,478,255	0	###	###	0.0
2010-Oct-13 Wed	###	6.26	###	###			###	###	0.0
2010-Oct-12 Tue	6.26	###	###	###			30.5	30.5	0.0
2010-Oct-11 Mon	###	6.4	6.28	###			###	###	0.0
2010-Oct-08 Fri	6.41	6.41	###	6.4	3,480,045	11,153,544	28.4	28.4	0.5
2010-Oct-07 Thu	###	6.44	###	###	7,242,255	###	67.6	67.6	0.0
2010-Oct-06 Wed	6.24	###	6.22	###	6,212,156	###	###	###	0.0
2010-Oct-05 Tue	6.22	6.24	###	6.22	5,747,145	###	68.6	68.6	0.4
2010-Oct-04 Mon	###	###	6.25	6.29			27.8	27.8	###
2010-Oct-01 Fri	6.27	###	6.21	6.29	7,043,829	21,871,089	###	###	###
2010-Sep-30 Thu	###	###	###	6.27			###	###	0.4
2010-Sep-29 Wed	###	6.46	6.23	###			###	###	0.0
2010-Sep-28 Tue	6.22	###	6.2	###	3,785,875	###	78.4	78.4	0.0
2010-Sep-27 Mon	###	###	6.25	6.26	3,041,843	9,505,759	###	###	0.4
2010-Sep-24 Fri	6.21	###	###	6.24			###	###	0.4
2010-Sep-23 Thu	6.25	###	6.22	6.24			###	###	0.4
2010-Sep-22 Wed	###	###	6.26	###			30.6	30.6	0.0
2010-Sep-21 Tue	6.57	6.57	###	###	10,073,274	###	17.9	17.9	0.0
2010-Sep-20 Mon	###	6.58	###	6.47	11,510,721	37,870,272	###	###	0.5
2010-Sep-17 Fri	6.25	6.44	###	6.41	12,497,629	###	81.1	81.1	0.5
2010-Sep-16 Thu	###	6.21	###	###	15,061,183	46,764,973	77.7	77.7	0.0
2010-Sep-15 Wed	6.23	6.27	###	6.22			28.4	28.4	0.4
2010-Sep-14 Tue	6.2	###	6.2	6.23			71.0	71.0	0.4
2010-Sep-13 Mon	###	6.21	###	###	9,105,370	28,272,173	###	###	0.0
2010-Sep-10 Fri	###	###	###	###	4,427,773	0	72.5	72.5	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	5.89	###	5,793,988	###	###	###	0.0
2010-Sep-07 Tue	###	###	###	###	3,671,583	0	###	###	0.0
2010-Sep-06 Mon	###	###	###	###			28.5	28.5	0.0
2010-Sep-03 Fri	###	###	5.89	###			###	###	0.0
2010-Sep-02 Thu	###	###	5.89	###	4,180,621	12,311,928	###	###	0.0
2010-Sep-01 Wed	5.88	###	5.86	###			###	###	0.0
2010-Aug-31 Tue	5.86	###	5.83	5.86	17,327,988	50,511,085	71.5	71.5	0.4
2010-Aug-30 Mon	5.84	5.86	5.77	5.85			###	###	0.4
2010-Aug-27 Fri	5.8	5.83	5.79	5.81			67.0	67.0	###
2010-Aug-26 Thu	###	5.82	###	5.81			84.9	84.9	###
2010-Aug-25 Wed	5.5	5.72	5.5	###			###	###	0.0
2010-Aug-24 Tue	5.57	###	5.54	###			80.4	80.4	0.0
2010-Aug-23 Mon	###	###	5.57	###			###	###	0.0
2010-Aug-20 Fri	5.55	###	5.53	###			###	###	0.0
2010-Aug-19 Thu	5.49	5.71	5.44	5.51	65,007,842	###	###	###	###
2010-Aug-18 Wed	5.24	###	###	###			82.3	82.3	0.0
2010-Aug-17 Tue	###	5.29	###	5.25			78.2	78.2	0.4
2010-Aug-16 Mon	###	5.23	###	###	5,307,777	###	70.8	70.8	0.0
2010-Aug-13 Fri	5.25	5.27	###	5.23			###	###	###
2010-Aug-12 Thu	###	###	###	###			###	###	0.0
2010-Aug-11 Wed	###	5.4	5.27	5.28			33.4	33.4	0.4
2010-Aug-10 Tue	5.4	5.42	###	###			36.8	36.8	0.0
2010-Aug-09 Mon	###	5.44	###	5.42	3,091,259	8,408,224	###	###	0.4
2010-Aug-06 Fri	5.47	5.51	5.41	5.41			19.8	19.8	###
2010-Aug-05 Thu	5.47	5.53	5.43	5.5	4,452,672	24,400,642	69.0	69.0	0.4
2010-Aug-04 Wed	5.55	5.57	5.42	5.46			19.0	19.0	###
2010-Aug-03 Tue	5.47	5.58	5.47	5.58	10,815,587	###	###	###	0.4
2010-Aug-02 Mon	5.4	5.46	5.4	5.45	2,128,023	###	###	###	###
2010-Jul-30 Fri	5.51	5.55	###	5.4	9,297,687	25,801,081	15.7	15.7	0.4
2010-Jul-29 Thu	5.45	5.56	5.41	5.47	20,294,372	###	70.5	70.5	###
2010-Jul-28 Wed	###	5.46	###	5.45			77.9	77.9	###
2010-Jul-27 Tue	5.48	5.49	###	###			###	###	0.0
2010-Jul-26 Mon	5.44	5.53	5.44	5.49	14,612,070	###	76.1	76.1	0.4
2010-Jul-23 Fri	###	5.46	###	5.43			72.8	72.8	0.4
2010-Jul-22 Thu	###	###	5.22	###			28.5	28.5	0.0
2010-Jul-21 Wed	5.56	5.56	###	5.4			10.3	10.3	0.4
2010-Jul-20 Tue	5.5	5.56	5.44	5.55			###	###	###
2010-Jul-19 Mon	5.49	5.54	###	5.5			74.7	74.7	0.4
2010-Jul-16 Fri	5.57	###	5.54	5.59	10,029,457	###	75.4	75.4	###
2010-Jul-15 Thu	###	###	###	5.57			###	###	0.4
2010-Jul-14 Wed	5.41	5.45	###	###	4,723,157	###	###	###	0.0
2010-Jul-13 Tue	###	###	5.24	###	8,561,726	22,431,722	###	###	0.0
2010-Jul-12 Mon	5.55	###	###	5.4			11.5	11.5	0.4
2010-Jul-09 Fri	5.55	###	5.54	5.56	12,512,286	###	65.9	65.9	0.4
2010-Jul-08 Thu	###	###	5.45	5.53			22.3	22.3	###
2010-Jul-07 Wed	###	###	###	5.55	6,314,927	0	###	###	###
2010-Jul-06 Tue	5.45	###	5.4	###			###	###	0.0
2010-Jul-05 Mon	5.49	5.5	###	5.4			21.2	21.2	0.4
2010-Jul-02 Fri	5.54	5.58	5.41	5.49	5,716,847	31,414,074	###	###	0.4
2010-Jul-01 Thu	5.43	5.53	5.4	5.48			###	###	###
2010-Jun-30 Wed	5.5	5.54	###	5.46	5,599,488	15,510,581	###	###	###
2010-Jun-29 Tue	###	5.71	5.55	5.58			###	###	0.4
2010-Jun-28 Mon	5.79	5.8	5.5	5.56			14.9	14.9	0.4
2010-Jun-25 Fri	5.55	5.88	5.54	5.77			91.4	91.4	0.4
2010-Jun-24 Thu	5.8	5.82	5.59	###			13.1	13.1	0.0
2010-Jun-23 Wed	5.75	5.78	###	5.77			###	###	0.4
2010-Jun-22 Tue	5.85	###	5.77	5.8	7,041,681	20,315,249	###	###	0.4
2010-Jun-21 Mon	###	###	5.88	5.89			23.6	23.6	###
2010-Jun-18 Fri	###	###	5.84	5.89			6.7	6.7	###
2010-Jun-17 Thu	###	6.45	###	6.21	6,450,581	20,803,123	###	###	###
2010-Jun-16 Wed	6.21	6.5	6.21	###			84.7	84.7	0.0
2010-Jun-15 Tue	###	6.22	###	6.21			###	###	###
2010-Jun-11 Fri	6.2	6.21	###	###			28.4	28.4	0.0
2010-Jun-10 Thu	###	6.28	###	###			71.3	71.3	0.0
2010-Jun-09 Wed	6.21	6.21	###	###			24.0	24.0	0.0
2010-Jun-08 Tue	###	6.27	###	6.26	9,007,552	28,238,675	###	###	0.4
2010-Jun-07 Mon	6.25	6.28	###	###			###	###	0.0
2010-Jun-04 Fri	6.59	###	6.46	6.49	9,505,173	###	###	###	###
2010-Jun-03 Thu	###	6.7	6.53	###	5,450,559	36,055,447	24.7	24.7	0.0
2010-Jun-02 Wed	6.58	6.83	6.55	###	5,366,488	###	###	###	0.0
2010-Jun-01 Tue	###	###	6.51	6.57	2,866,972	###	34.7	34.7	###
2010-May-31 Mon	6.55	6.74	6.5	###	4,788,523	31,700,022	80.1	80.1	0.0
2010-May-28 Fri	###	###	6.49	6.54			19.8	19.8	0.5
2010-May-27 Thu	###	###	###	6.49			###	###	###
2010-May-26 Wed	###	6.72	6.49	###			41.5	41.5	0.0
2010-May-25 Tue	6.58	6.71	6.48	6.55	5,981,283	###	52.9	52.9	0.5
2010-May-24 Mon	6.73	6.78	6.52	###	7,853,578	###	###	###	0.0
2010-May-21 Fri	6.72	6.77	###	6.77	6,194,220	###	59.7	59.7	###
2010-May-20 Thu	###	###	6.83	6.84	4,091,342	###	39.3	39.3	0.5
2010-May-19 Wed	6.89	###	6.82	###	5,873,654	###	87.5	87.5	0.0
2010-May-18 Tue	###	###	###	7	6,542,457	0	###	###	0.5
2010-May-17 Mon	###	###	###	###	4,203,442	0	49.2	49.2	0.0
2010-May-14 Fri	###	7.25	###	###	7,907,285	###	71.6	71.6	0.0
2010-May-13 Thu	###	###	###	###			15.1	15.1	0.0
2010-May-12 Wed	7	###	6.87	###	10,947,884	37,605,981	23.7	23.7	0.0
2010-May-11 Tue	7	###	###	7	6,817,478	0	82.4	82.4	0.5
2010-May-10 Mon	###	###	6.8	###			18.1	18.1	0.0
2010-May-07 Fri	###	###	6.85	6.88	9,209,928	###	###	###	###
2010-May-06 Thu	###	###	6.86	###	10,477,223	35,936,874	###	###	0.0
2010-May-05 Wed	###	###	7.21	7.25			###	###	0.5
2010-May-04 Tue	###	###	###	7.45	11,027,154	0	###	###	0.5
2010-May-03 Mon	7.27	###	7.26	###	3,926,558	###	###	###	0.0
2010-Apr-30 Fri	###	###	7.23	7.26			###	###	0.5
2010-Apr-29 Thu	###	###	7.27	###			77.8	77.8	0.0
2010-Apr-28 Wed	###	###	7.25	###	5,183,353	18,789,654	###	###	0.0
2010-Apr-27 Tue	7.42	7.44	###	###			###	###	0.0
2010-Apr-23 Fri	7.42	7.43	###	###			30.3	30.3	0.0
2010-Apr-22 Thu	7.29	7.43	7.26	7.4	6,963,575	51,147,458	83.6	83.6	0.5
2010-Apr-21 Wed	###	###	7.25	###			###	###	0.0
2010-Apr-20 Tue	7.25	7.28	###	7.26	3,333,974	###	71.2	71.2	0.5
2010-Apr-19 Mon	7.23	7.26	###	7.24	5,133,429	18,634,347	###	###	0.5
2010-Apr-16 Fri	###	###	7.28	###			###	###	0.0
2010-Apr-15 Thu	###	###	7.29	###			###	###	0.0
2010-Apr-14 Wed	7.27	###	7.24	7.27			67.2	67.2	###
2010-Apr-13 Tue	7.25	7.25	###	7.24			44.7	44.7	0.5
2010-Apr-12 Mon	###	###	###	7.26			###	###	0.5
2010-Apr-09 Fri	###	###	###	###	6,027,750	0	###	###	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	7.2	7.28	###	###			31.1	31.1	0.0
2010-Apr-06 Tue	###	7.41	###	7.24			20.7	20.7	0.5
2010-Apr-01 Thu	###	###	7.28	###			29.1	29.1	0.0
2010-Mar-31 Wed	###	7.41	###	###	8,898,045	32,967,256	33.8	33.8	0.0
2010-Mar-30 Tue	###	7.49	###	7.4	4,237,449	15,869,246	###	###	0.5
2010-Mar-29 Mon	7.44	7.46	7.28	###	4,594,840	33,863,970	24.0	24.0	0.0
2010-Mar-26 Fri	7.26	7.41	7.25	###			###	###	0.0
2010-Mar-25 Thu	7.41	7.44	7.26	7.28	7,663,927	###	###	###	0.5
2010-Mar-24 Wed	7.57	###	7.41	7.43			###	###	###
2010-Mar-23 Tue	###	7.73	7.47	7.55			###	###	###
2010-Mar-22 Mon	7.4	7.75	###	###	7,784,825	###	###	###	0.0
2010-Mar-19 Fri	7.4	7.56	7.4	7.49	6,904,173	###	74.5	74.5	###
2010-Mar-18 Thu	7.45	7.47	###	7.43	5,887,845	###	###	###	###
2010-Mar-17 Wed	###	7.44	###	7.41			69.2	69.2	###
2010-Mar-16 Tue	7.27	7.42	7.2	###	7,640,341	###	79.2	79.2	0.0
2010-Mar-15 Mon	7.27	7.42	###	7.21			35.5	35.5	###
2010-Mar-12 Fri	###	###	7.22	7.29			###	###	###
2010-Mar-11 Thu	7.53	7.57	7.43	7.47	8,962,020	67,215,150	29.5	29.5	###
2010-Mar-10 Wed	7.54	###	7.42	7.53	8,321,570	30,873,024	33.1	33.1	0.5
2010-Mar-09 Tue	7.26	7.53	7.24	7.5	10,604,946	78,317,526	89.4	89.4	0.5
2010-Mar-08 Mon	###	###	###	7.21			###	###	###
2010-Mar-05 Fri	7.24	###	7.21	7.27			###	###	###
2010-Mar-04 Thu	###	###	###	7.24	5,311,243	0	21.6	21.6	0.5
2010-Mar-03 Wed	###	7.44	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###	3,254,426	0	###	###	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	6.82	###	7,969,049	27,174,457	26.0	26.0	0.0
2010-Feb-25 Thu	###	7.21	###	###	9,809,246	###	24.9	24.9	0.0
2010-Feb-24 Wed	7.23	7.23	###	###	12,061,725	###	###	###	0.0
2010-Feb-23 Tue	###	7.23	6.87	7.23	9,682,951	###	###	###	###
2010-Feb-22 Mon	6.84	###	6.83	###			###	###	0.0
2010-Feb-19 Fri	###	###	6.73	6.81	4,665,078	15,697,987	###	###	###
2010-Feb-18 Thu	###	###	6.87	###			###	###	0.0
2010-Feb-17 Wed	6.4	###	6.25	###	9,727,281	30,397,753	###	###	0.0
2010-Feb-16 Tue	6.78	6.84	###	###			###	###	0.0
2010-Feb-15 Mon	###	###	6.76	6.82	3,479,982	###	###	###	0.5
2010-Feb-12 Fri	6.74	###	6.73	7			###	###	0.5
2010-Feb-11 Thu	6.74	6.76	###	6.72	3,803,346	###	23.1	23.1	0.5
2010-Feb-10 Wed	6.7	6.77	###	###			###	###	0.0
2010-Feb-09 Tue	6.7	6.71	6.59	###			32.2	32.2	0.0
2010-Feb-08 Mon	6.76	6.8	###	6.74	2,831,653	9,627,620	34.3	34.3	###
2010-Feb-05 Fri	###	6.8	###	6.75	5,179,947	###	###	###	0.5
2010-Feb-04 Thu	6.7	6.78	###	6.76	5,035,655	17,070,870	###	###	0.5
2010-Feb-03 Wed	###	6.74	6.56	6.74	4,702,880	31,274,152	79.6	79.6	###
2010-Feb-02 Tue	6.48	###	###	###	4,254,486	0	73.7	73.7	0.0
2010-Feb-01 Mon	6.55	###	###	###			37.1	37.1	0.0
2010-Jan-29 Fri	6.55	###	6.49	6.55			80.2	80.2	0.5
2010-Jan-28 Thu	6.54	6.75	6.47	###			81.5	81.5	0.0
2010-Jan-27 Wed	6.57	###	6.49	6.53	6,143,850	###	###	###	###
2010-Jan-25 Mon	6.59	6.72	6.55	###	2,866,882	###	72.4	72.4	0.0
2010-Jan-22 Fri	6.7	6.83	###	6.72			###	###	0.5
2010-Jan-21 Thu	6.77	###	6.72	###	4,312,954	14,491,525	###	###	0.0
2010-Jan-20 Wed	6.84	6.87	6.73	6.77			###	###	###
2010-Jan-19 Tue	###	###	6.79	6.79			###	###	0.5
2010-Jan-18 Mon	6.78	###	6.78	###			###	###	0.0
2010-Jan-15 Fri	###	###	6.81	6.89			###	###	0.5
2010-Jan-14 Thu	7	###	###	###	2,610,441	0	30.7	30.7	0.0
2010-Jan-13 Wed	###	###	###	###	7,055,621	0	17.6	17.6	0.0
2010-Jan-12 Tue	###	###	###	###			29.8	29.8	0.0
2010-Jan-11 Mon	###	###	7	###	2,053,124	###	###	###	0.0
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###			74.0	74.0	0.0
2010-Jan-06 Wed	###	###	6.87	6.88			22.3	22.3	###
2010-Jan-05 Tue	###	###	6.85	###			###	###	0.0
2010-Jan-04 Mon	6.76	6.84	6.75	6.83			73.6	73.6	0.5
2009-Dec-31 Thu	6.85	6.87	6.7	6.78	1,765,188	###	###	###	0.5
2009-Dec-30 Wed	6.81	6.88	6.76	6.77			###	###	###
2009-Dec-29 Tue	6.77	6.81	6.73	6.76			23.1	23.1	0.5
2009-Dec-24 Thu	6.78	6.81	###	6.8			###	###	0.5
2009-Dec-23 Wed	6.77	6.88	###	6.75			26.7	26.7	0.5
2009-Dec-22 Tue	6.46	6.8	6.46	6.78	7,019,575	46,539,782	###	###	0.5
2009-Dec-21 Mon	6.26	6.49	6.23	6.42			88.0	88.0	0.5
2009-Dec-18 Fri	6.2	6.29	###	6.23			###	###	0.4
2009-Dec-17 Thu	6.27	###	6.23	6.29			###	###	###
2009-Dec-16 Wed	6.27	###	6.25	6.27			###	###	0.4
2009-Dec-15 Tue	6.41	6.44	###	###			###	###	0.0
2009-Dec-14 Mon	###	###	###	###			###	###	0.0
2009-Dec-11 Fri	###	###	6.28	###			72.3	72.3	0.0
2009-Dec-10 Thu	6.23	###	6.23	6.28			80.7	80.7	0.4
2009-Dec-09 Wed	6.28	###	6.23	6.27	5,291,227	16,482,172	###	###	0.4
2009-Dec-08 Tue	###	6.4	6.28	###	4,413,729	27,983,041	34.3	34.3	0.0
2009-Dec-07 Mon	6.43	6.46	6.26	###	6,504,175	41,366,553	43.0	43.0	0.0
2009-Dec-04 Fri	6.46	6.48	###	###			###	###	0.0
2009-Dec-03 Thu	6.59	###	6.42	6.47	9,552,481	###	19.7	19.7	0.5
2009-Dec-02 Wed	###	6.74	###	###	3,425,743	11,544,753	###	###	0.0
2009-Dec-01 Tue	6.56	###	6.56	###	4,194,424	###	79.1	79.1	0.0
2009-Nov-30 Mon	6.58	###	6.58	###	5,367,389	###	###	###	0.0
2009-Nov-27 Fri	###	###	6.51	6.56	7,951,184	###	42.8	42.8	0.5
2009-Nov-26 Thu	6.59	6.77	6.59	6.71	6,563,743	###	###	###	###
2009-Nov-25 Wed	###	###	6.55	6.55			21.4	21.4	0.5
2009-Nov-24 Tue	6.74	6.77	###	###	7,121,776	###	###	###	0.0
2009-Nov-23 Mon	###	6.71	6.54	###	7,897,449	###	###	###	0.0
2009-Nov-20 Fri	6.79	6.79	6.51	6.52			###	###	0.5
2009-Nov-19 Thu	6.71	6.83	###	6.76			78.1	78.1	0.5
2009-Nov-18 Wed	6.85	###	###	6.72	9,215,777	0	21.9	21.9	0.5
2009-Nov-17 Tue	###	###	6.84	6.88			21.1	21.1	###
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	###	###	###	6,747,755	0	67.1	67.1	0.0
2009-Nov-12 Thu	###	###	###	###	4,850,178	0	###	###	0.0
2009-Nov-11 Wed	###	###	###	###	4,611,128	0	32.3	32.3	0.0
2009-Nov-10 Tue	7.22	7.25	###	###			###	###	0.0
2009-Nov-09 Mon	###	###	###	###	5,539,571	0	###	###	0.0
2009-Nov-06 Fri	7	###	6.89	###	6,595,381	22,721,087	###	###	0.0
2009-Nov-05 Thu	###	###	###	###	6,347,522	0	19.2	19.2	0.0
2009-Nov-04 Wed	###	7.24	###	###			76.4	76.4	0.0
2009-Nov-03 Tue	###	###	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	###	###	6,042,723	0	###	###	0.0
2009-Oct-30 Fri	###	7.2	###	###	8,836,153	31,810,150	25.3	25.3	0.0
2009-Oct-29 Thu	###	7.25	###	###	4,927,086	17,860,686	83.7	83.7	0.0
2009-Oct-28 Wed	###	7.23	###	7.2			###	###	0.5
2009-Oct-27 Tue	###	###	###	###	6,181,948	0	###	###	0.0
2009-Oct-26 Mon	###	7.22	###	###	3,389,827	12,237,275	###	###	0.0
2009-Oct-23 Fri	7.24	###	7.23	7.28	6,984,358	25,248,454	###	###	0.5
2009-Oct-22 Thu	###	7.28	###	7.25	5,469,829	19,910,177	84.4	84.4	0.5
2009-Oct-21 Wed	###	###	###	###			35.8	35.8	0.0
2009-Oct-20 Tue	###	7.2	###	###			###	###	0.0
2009-Oct-19 Mon	###	7.21	###	###	5,061,122	18,245,344	77.0	77.0	0.0
2009-Oct-16 Fri	###	###	###	###	8,893,020	0	34.4	34.4	0.0
2009-Oct-15 Thu	7.21	7.23	###	###			32.5	32.5	0.0
2009-Oct-14 Wed	7.29	###	###	7.2			21.0	21.0	0.5
2009-Oct-13 Tue	7.27	###	7.25	###	11,715,281	###	68.8	68.8	0.0
2009-Oct-12 Mon	###	###	###	7.29	6,308,288	0	###	###	###
2009-Oct-09 Fri	###	###	###	###	8,617,282	0	###	###	0.0
2009-Oct-08 Thu	7	###	6.86	###	10,056,170	###	###	###	0.0
2009-Oct-07 Wed	7.2	7.24	###	###			16.5	16.5	0.0
2009-Oct-06 Tue	7.5	7.74	7.25	7.45			###	###	0.5
2009-Oct-05 Mon	7.74	7.77	###	###			###	###	0.0
2009-Oct-02 Fri	7.75	7.87	###	7.78	2,758,379	10,854,221	73.2	73.2	0.6
2009-Oct-01 Thu	###	###	7.83	7.88			###	###	0.6
2009-Sep-30 Wed	8.27	###	###	###	4,255,154	0	###	###	0.0
2009-Sep-29 Tue	###	###	###	###	4,815,151	0	###	###	0.0
2009-Sep-28 Mon	###	###	7.87	###			77.7	77.7	0.0
2009-Sep-25 Fri	7.81	###	7.81	###			81.9	81.9	0.0
2009-Sep-24 Thu	8	###	###	###			35.5	35.5	0.0
2009-Sep-23 Wed	###	###	###	###			67.6	67.6	0.0
2009-Sep-22 Tue	###	###	7.85	###	3,822,854	###	74.7	74.7	0.0
2009-Sep-21 Mon	7.85	###	7.82	8	6,272,779	###	82.8	82.8	###
2009-Sep-18 Fri	###	###	###	7.79			###	###	###
2009-Sep-17 Thu	7.85	###	7.85	###	9,087,076	35,666,773	78.2	78.2	0.0
2009-Sep-16 Wed	7.7	7.8	###	7.8			70.2	70.2	0.6
2009-Sep-15 Tue	7.54	7.71	7.49	7.57	9,672,756	73,512,945	###	###	###
2009-Sep-14 Mon	###	7.72	7.49	7.5			###	###	0.5
2009-Sep-11 Fri	7.85	###	###	7.75			###	###	###
2009-Sep-10 Thu	7.89	###	7.78	7.85			28.6	28.6	###
2009-Sep-09 Wed	7.59	7.87	7.54	7.81	7,588,244	58,467,420	85.4	85.4	0.6
2009-Sep-08 Tue	7.56	###	7.43	7.58			###	###	###
2009-Sep-07 Mon	7.72	7.78	7.57	###	5,380,329	41,294,025	24.6	24.6	0.0
2009-Sep-04 Fri	7.5	###	7.47	###			###	###	0.0
2009-Sep-03 Thu	7.46	7.56	###	###			###	###	0.0
2009-Sep-02 Wed	###	###	###	7.57			###	###	###
2009-Sep-01 Tue	###	7.75	###	###			89.9	89.9	0.0
2009-Aug-31 Mon	###	7.47	7.23	7.43	6,864,051	50,450,774	###	###	###
2009-Aug-28 Fri	7.48	###	7.23	###	10,752,922	###	###	###	0.0
2009-Aug-27 Thu	###	###	7.24	###			70.4	70.4	0.0
2009-Aug-26 Wed	###	7.49	###	7.41	7,300,477	27,340,286	###	###	###
2009-Aug-25 Tue	7.25	###	###	7.21	5,451,644	0	32.9	32.9	###
2009-Aug-24 Mon	7.23	7.46	7.23	7.41	7,664,452	###	###	###	###
2009-Aug-21 Fri	###	###	6.85	###	8,618,571	###	###	###	0.0
2009-Aug-20 Thu	###	###	###	###	10,766,645	0	###	###	0.0
2009-Aug-19 Wed	###	###	6.87	###	5,418,173	18,611,424	###	###	0.0
2009-Aug-18 Tue	###	6.85	###	6.8			81.4	81.4	0.5
2009-Aug-17 Mon	6.72	6.72	###	###			###	###	0.0
2009-Aug-14 Fri	6.56	###	6.56	6.82			87.4	87.4	0.5
2009-Aug-13 Thu	6.48	6.48	###	6.45			###	###	###
2009-Aug-12 Wed	6.44	6.58	###	6.45	7,729,183	###	68.0	68.0	###
2009-Aug-11 Tue	6.27	6.58	###	6.5	12,342,546	40,606,976	###	###	0.5
2009-Aug-10 Mon	###	6.26	###	6.21	7,384,345	###	###	###	###
2009-Aug-07 Fri	###	###	###	6	4,280,587	0	75.2	75.2	0.4
2009-Aug-06 Thu	###	###	###	###	8,529,080	0	###	###	0.0
2009-Aug-05 Wed	###	###	###	6	4,417,580	0	32.0	32.0	0.4
2009-Aug-04 Tue	6	###	###	###	6,821,149	0	78.2	78.2	0.0
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	###	###	###	###	8,086,422	0	###	###	0.0
2009-Jul-30 Thu	###	###	###	###	5,009,978	0	15.4	15.4	0.0
2009-Jul-29 Wed	###	6.26	###	###			###	###	0.0
2009-Jul-28 Tue	6.22	###	###	6.29			###	###	###
2009-Jul-27 Mon	###	6.22	###	6.2	3,867,986	###	###	###	0.4
2009-Jul-24 Fri	###	###	###	6			###	###	0.4
2009-Jul-23 Thu	###	###	###	###			21.3	21.3	0.0
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	6.22	###	###	2,517,254	7,828,659	29.7	29.7	0.0
2009-Jul-20 Mon	###	###	###	###	3,372,281	0	78.6	78.6	0.0
2009-Jul-17 Fri	5.88	###	5.78	5.88			75.8	75.8	0.4
2009-Jul-16 Thu	###	###	5.76	5.8			17.0	17.0	0.4
2009-Jul-15 Wed	5.7	5.82	###	5.76	4,034,521	11,740,456	###	###	###
2009-Jul-14 Tue	###	###	###	###	4,643,848	0	64.7	64.7	0.0
2009-Jul-13 Mon	5.72	5.72	5.58	5.58	5,111,648	###	###	###	0.4
2009-Jul-10 Fri	###	5.77	###	5.74	4,216,375	12,164,241	73.7	73.7	0.4
2009-Jul-09 Thu	###	###	###	###	4,249,450	0	66.8	66.8	0.0
2009-Jul-08 Wed	5.71	5.77	###	5.71			###	###	0.4
2009-Jul-07 Tue	5.73	5.82	###	5.75			79.0	79.0	###
2009-Jul-06 Mon	###	5.7	5.54	###	6,142,923	34,523,227	###	###	0.0
2009-Jul-03 Fri	5.75	5.8	###	5.7			###	###	0.4
2009-Jul-02 Thu	###	###	5.77	5.79	6,710,720	19,360,427	###	###	###
2009-Jul-01 Wed	5.88	###	5.87	5.88			71.7	71.7	0.4
2009-Jun-30 Tue	5.85	###	5.85	###	8,192,580	###	79.9	79.9	0.0
2009-Jun-29 Mon	5.83	5.88	5.8	5.8	2,971,753	###	40.6	40.6	0.4
2009-Jun-26 Fri	5.85	###	5.82	5.84			33.1	33.1	0.4
2009-Jun-25 Thu	5.71	5.85	###	5.81	5,309,381	###	###	###	###
2009-Jun-24 Wed	5.7	5.8	###	###	4,243,870	12,307,223	30.9	30.9	0.0
2009-Jun-23 Tue	5.75	5.77	###	5.7			42.1	42.1	0.4
2009-Jun-22 Mon	5.88	###	5.79	5.83	4,896,983	###	37.2	37.2	###
2009-Jun-19 Fri	5.87	###	5.77	5.84	4,203,922	###	###	###	0.4
2009-Jun-18 Thu	5.82	5.82	5.73	5.75			###	###	###
2009-Jun-17 Wed	5.84	5.88	5.73	5.78			35.0	35.0	0.4
2009-Jun-16 Tue	###	###	5.86	5.88			###	###	0.4
2009-Jun-15 Mon	###	###	###	###			40.6	40.6	0.0
2009-Jun-12 Fri	5.87	###	5.87	###	3,193,648	9,373,356	69.5	69.5	0.0
2009-Jun-11 Thu	###	###	5.85	5.86			25.3	25.3	0.4
2009-Jun-10 Wed	###	###	5.88	###			###	###	0.0
2009-Jun-09 Tue	###	6	5.89	###	6,730,489	40,012,757	39.3	39.3	0.0
2009-Jun-05 Fri	###	###	###	###	8,139,547	0	29.2	29.2	0.0
2009-Jun-04 Thu	###	###	###	###	7,719,279	0	16.0	16.0	0.0
2009-Jun-03 Wed	###	6.23	6	###			77.3	77.3	0.0
2009-Jun-02 Tue	###	###	###	###	5,380,953	0	76.1	76.1	0.0
2009-Jun-01 Mon	###	###	5.85	###			62.0	62.0	0.0
2009-May-29 Fri	###	###	5.84	5.88	8,584,051	25,065,428	###	###	0.4
2009-May-28 Thu	###	###	5.76	5.87			25.8	25.8	###
2009-May-27 Wed	###	###	###	###	5,579,184	0	###	###	0.0
2009-May-26 Tue	5.86	###	5.79	###			###	###	0.0
2009-May-25 Mon	###	5.83	###	5.77	2,531,528	###	79.7	79.7	0.4
2009-May-22 Fri	###	5.7	###	###	4,143,285	###	###	###	0.0
2009-May-21 Thu	5.8	5.8	###	5.73	6,406,126	###	###	###	###
2009-May-20 Wed	6	###	5.75	5.76	5,894,672	16,947,182	###	###	###
2009-May-19 Tue	###	###	###	6	4,958,451	0	###	###	0.4
2009-May-18 Mon	###	6	5.82	###			80.8	80.8	0.0
2009-May-15 Fri	###	###	###	6	5,746,828	0	32.2	32.2	0.4
2009-May-14 Thu	5.77	5.86	5.74	5.82	3,843,127	###	###	###	0.4
2009-May-13 Wed	6	###	5.88	###			26.3	26.3	0.0
2009-May-12 Tue	###	###	5.88	###			###	###	0.0
2009-May-11 Mon	6.2	6.25	###	###	3,446,589	###	28.3	28.3	0.0
2009-May-08 Fri	6.2	6.29	###	6.27	3,472,774	10,921,874	###	###	0.4
2009-May-07 Thu	###	6.44	###	###	4,453,273	###	###	###	0.0
2009-May-06 Wed	6.28	###	###	6.2	4,176,143	0	###	###	0.4
2009-May-05 Tue	6.5	6.56	6.25	6.25	6,398,386	###	13.9	13.9	###
2009-May-04 Mon	###	6.46	###	6.44	9,231,656	29,818,248	88.0	88.0	0.5
2009-May-01 Fri	5.86	###	5.81	###	5,937,586	17,248,687	79.0	79.0	0.0
2009-Apr-30 Thu	###	###	5.82	###	6,363,677	###	66.6	66.6	0.0
2009-Apr-29 Wed	5.71	5.86	###	5.79	5,926,485	###	73.2	73.2	###
2009-Apr-28 Tue	###	5.79	###	###	5,989,620	17,339,949	30.9	30.9	0.0
2009-Apr-27 Mon	5.57	5.73	5.55	###	6,437,475	36,307,359	###	###	0.0
2009-Apr-24 Fri	###	5.79	###	5.73			###	###	###
2009-Apr-23 Thu	5.47	###	5.45	###	4,078,144	11,112,942	83.2	83.2	0.0
2009-Apr-22 Wed	###	###	###	5.43	9,057,578	0	###	###	0.4
2009-Apr-21 Tue	###	###	5.52	###			###	###	0.0
2009-Apr-20 Mon	5.88	###	5.76	5.79	7,641,479	22,007,459	###	###	###
2009-Apr-17 Fri	5.75	###	###	5.85			76.4	76.4	0.4
2009-Apr-16 Thu	5.57	###	5.46	5.53	2,891,775	7,894,545	###	###	###
2009-Apr-15 Wed	###	5.55	5.29	5.44			73.9	73.9	0.4
2009-Apr-14 Tue	###	5.45	###	5.4			90.3	90.3	0.4
2009-Apr-09 Thu	###	5.21	###	###			23.9	23.9	0.0
2009-Apr-08 Wed	5.28	5.28	###	###			21.0	21.0	0.0
2009-Apr-07 Tue	###	###	###	5.25	5,464,783	0	82.6	82.6	0.4
2009-Apr-06 Mon	5.22	5.27	###	###	4,090,470	10,778,388	###	###	0.0
2009-Apr-03 Fri	###	###	###	###	6,409,056	0	###	###	0.0
2009-Apr-02 Thu	###	###	5	5.23			###	###	###
2009-Apr-01 Wed	###	###	4.78	###	6,057,248	14,476,822	###	###	0.0
2009-Mar-31 Tue	###	###	4.74	4.8			7.2	7.2	0.3
2009-Mar-30 Mon	5.25	5.26	###	###			27.6	27.6	0.0
2009-Mar-27 Fri	###	###	###	5.24			###	###	0.4
2009-Mar-26 Thu	###	###	###	5.2	14,722,553	0	###	###	###
2009-Mar-25 Wed	###	###	###	###			###	###	0.0
2009-Mar-24 Tue	5.72	5.81	5.59	###			###	###	0.0
2009-Mar-23 Mon	5.76	5.77	5.53	###	6,415,059	36,245,083	###	###	0.0
2009-Mar-20 Fri	###	5.71	5.51	5.71			76.2	76.2	0.4
2009-Mar-19 Thu	5.5	5.56	5.47	5.56			###	###	0.4
2009-Mar-18 Wed	###	5.42	###	5.42	8,298,528	###	77.7	77.7	0.4
2009-Mar-17 Tue	5.22	###	###	5.26			###	###	0.4
2009-Mar-16 Mon	###	5.24	###	###			84.4	84.4	0.0
2009-Mar-13 Fri	4.81	###	4.71	###			###	###	0.0
2009-Mar-12 Thu	###	###	4.76	4.82			###	###	0.3
2009-Mar-11 Wed	4.77	###	4.73	###			###	###	0.0
2009-Mar-10 Tue	###	4.72	4.55	###	6,621,242	30,689,456	###	###	0.0
2009-Mar-09 Mon	4.8	4.85	###	4.7	3,060,372	###	###	###	0.3
2009-Mar-06 Fri	###	4.83	###	4.83	5,061,656	###	###	###	0.3
2009-Mar-05 Thu	4.73	4.88	###	4.85			###	###	###
2009-Mar-04 Wed	4.52	4.83	4.49	4.78	5,836,825	###	###	###	###
2009-Mar-03 Tue	###	###	###	4.58			97.7	97.7	0.3
2009-Mar-02 Mon	4.55	###	4.27	4.29			###	###	###
2009-Feb-27 Fri	4.8	4.81	###	###	9,828,472	23,637,475	13.4	13.4	0.0
2009-Feb-26 Thu	4.86	###	4.82	4.85	4,848,482	11,684,841	###	###	###
2009-Feb-25 Wed	4.8	4.88	4.7	4.83			79.6	79.6	0.3
2009-Feb-24 Tue	4.71	4.78	###	4.73	6,287,459	15,027,027	###	###	0.3
2009-Feb-23 Mon	4.83	4.88	4.54	4.82			39.8	39.8	0.3
2009-Feb-20 Fri	###	###	4.79	###	14,527,324	34,792,940	###	###	0.0
2009-Feb-19 Thu	###	5.2	###	###	19,938,578	###	###	###	0.0
2009-Feb-18 Wed	###	###	4.56	###	42,659,847	97,264,451	###	###	0.0
2009-Feb-17 Tue	###	5.45	4.8	4.84			###	###	0.3
2009-Feb-16 Mon	###	6.2	5.57	###			5.2	5.2	0.0
2009-Feb-13 Fri	6.45	6.56	###	6.4	1,715,781	###	###	###	0.5
2009-Feb-12 Thu	###	6.54	6.23	6.4			###	###	0.5
2009-Feb-11 Wed	###	6.41	###	###			###	###	0.0
2009-Feb-10 Tue	6.21	6.23	6	###	4,000,022	###	20.6	20.6	0.0
2009-Feb-09 Mon	6.42	6.5	6.21	6.27			###	###	0.4
2009-Feb-06 Fri	6.22	6.46	6.2	###	3,607,186	22,833,487	75.8	75.8	0.0
2009-Feb-05 Thu	###	###	###	###			23.7	23.7	0.0
2009-Feb-04 Wed	###	6.71	6.28	6.4	5,118,587	33,245,222	23.9	23.9	0.5
2009-Feb-03 Tue	6.8	6.88	###	6.7			27.3	27.3	0.5
2009-Feb-02 Mon	6.74	6.82	###	6.71			###	###	###
2009-Jan-30 Fri	6.59	6.87	6.52	6.8	8,208,523	###	###	###	0.5
2009-Jan-29 Thu	###	###	6.52	6.58			###	###	0.5
2009-Jan-28 Wed	6.79	###	6.73	6.82	5,962,156	20,062,654	###	###	0.5
2009-Jan-27 Tue	6.87	6.87	###	6.76			27.8	27.8	0.5
2009-Jan-23 Fri	6.79	6.81	6.5	6.55			26.2	26.2	0.5
2009-Jan-22 Thu	6.7	6.82	###	6.79	3,601,129	12,279,849	###	###	0.5
2009-Jan-21 Wed	###	6.82	6.51	6.58	3,645,278	24,295,777	###	###	0.5
2009-Jan-20 Tue	6.71	6.84	6.56	6.78	3,158,153	21,159,625	###	###	0.5
2009-Jan-19 Mon	###	6.85	###	6.84			###	###	0.5
2009-Jan-16 Fri	6.59	6.78	6.57	###			74.2	74.2	0.0
2009-Jan-15 Thu	###	###	6.5	6.56			40.2	40.2	0.5
2009-Jan-14 Wed	6.73	6.89	6.72	6.75	4,516,776	###	69.2	69.2	0.5
2009-Jan-13 Tue	###	6.86	###	6.77	3,596,559	###	###	###	###
2009-Jan-12 Mon	6.86	6.89	6.73	6.8			28.9	28.9	0.5
2009-Jan-09 Fri	###	###	6.87	###	1,993,279	###	###	###	0.0
2009-Jan-08 Thu	###	7.24	###	###	4,331,929	15,681,582	28.9	28.9	0.0
2009-Jan-07 Wed	###	###	7.23	###			###	###	0.0
2009-Jan-06 Tue	7.21	7.45	7.21	###			###	###	0.0
2009-Jan-05 Mon	###	7.46	###	7.25			###	###	0.5
2009-Jan-02 Fri	7.5	7.56	7.23	###			13.4	13.4	0.0
2008-Dec-31 Wed	7.4	7.55	###	7.42			60.8	60.8	0.5
2008-Dec-30 Tue	###	7.5	###	7.43	2,361,053	8,853,948	84.1	84.1	###
2008-Dec-29 Mon	7.25	7.4	###	7.22	1,765,140	###	25.3	25.3	0.5
2008-Dec-24 Wed	###	7.26	###	###			###	###	0.0
2008-Dec-23 Tue	###	###	###	###	2,652,520	0	31.5	31.5	0.0
2008-Dec-22 Mon	###	###	###	###			###	###	0.0
2008-Dec-19 Fri	###	###	###	###			30.4	30.4	0.0
2008-Dec-18 Thu	###	###	###	7.25	14,811,273	0	80.1	80.1	0.5
2008-Dec-17 Wed	7.28	7.48	###	7.26	6,195,358	###	###	###	0.5
2008-Dec-16 Tue	6.84	7.4	6.82	###			91.3	91.3	0.0
2008-Dec-15 Mon	###	7.25	###	###	5,053,350	###	23.9	23.9	0.0
2008-Dec-12 Fri	###	7.2	6.83	###	4,238,372	29,732,179	76.8	76.8	0.0
2008-Dec-11 Thu	###	7.24	6.77	###			34.5	34.5	0.0
2008-Dec-10 Wed	###	###	###	###	5,529,359	0	###	###	0.0
2008-Dec-09 Tue	7.48	7.53	###	7.27			21.9	21.9	###
2008-Dec-08 Mon	###	###	7.27	7.51			79.0	79.0	###
2008-Dec-05 Fri	###	7.52	###	7.4			###	###	0.5
2008-Dec-04 Thu	7.22	7.41	6.82	7.25	4,693,058	###	###	###	0.5
2008-Dec-03 Wed	6.8	7.25	6.71	###			###	###	0.0
2008-Dec-02 Tue	6.5	6.81	6.46	6.58	3,840,259	###	79.6	79.6	0.5
2008-Dec-01 Mon	###	###	###	6.7			###	###	0.5
2008-Nov-28 Fri	6.79	7.25	###	7.25	7,555,724	###	89.3	89.3	0.5
2008-Nov-27 Thu	###	###	###	6.85	6,143,245	0	81.9	81.9	###
2008-Nov-26 Wed	6.4	6.76	6.4	6.47	11,070,422	72,843,376	###	###	0.5
2008-Nov-25 Tue	###	7.46	###	###	12,657,089	47,210,941	###	###	0.0
2008-Nov-24 Mon	###	###	###	7.21	4,680,528	0	###	###	###
2008-Nov-21 Fri	7.22	7.58	6.82	7.5	6,738,346	###	78.2	78.2	0.5
2008-Nov-20 Thu	7.27	7.52	###	###			81.5	81.5	0.0
2008-Nov-19 Wed	###	7.79	7.22	7.42	6,050,775	###	###	###	0.5
2008-Nov-18 Tue	7.76	7.87	7.56	###	5,256,175	###	###	###	0.0
2008-Nov-17 Mon	7.54	###	###	###			###	###	0.0
2008-Nov-14 Fri	###	###	7.59	7.59	5,818,151	22,079,883	###	###	0.5
2008-Nov-13 Thu	7.52	7.89	7.52	7.84			91.9	91.9	0.6
2008-Nov-12 Wed	7.86	###	###	7.8	4,001,320	0	###	###	0.6
2008-Nov-11 Tue	###	###	7.76	###			###	###	0.0
2008-Nov-10 Mon	8.44	8.53	8.29	8.45			79.6	79.6	###
2008-Nov-07 Fri	8.4	8.45	###	8.4			70.9	70.9	###
2008-Nov-06 Thu	###	8.85	8.46	8.58	8,305,223	###	###	###	0.6
2008-Nov-05 Wed	8.55	###	8.41	8.54	5,109,754	###	32.0	32.0	###
2008-Nov-04 Tue	###	8.42	###	###	3,212,844	13,526,073	88.3	88.3	0.0
2008-Nov-03 Mon	###	###	###	###			###	###	0.0
2008-Oct-31 Fri	###	###	7.87	###	8,644,044	###	20.0	20.0	0.0
2008-Oct-30 Thu	###	8.23	7.57	###			###	###	0.0
2008-Oct-29 Wed	8	###	7.51	7.7			29.7	29.7	0.6
2008-Oct-28 Tue	###	7.87	7.49	7.78			85.0	85.0	0.6
2008-Oct-27 Mon	###	###	7.78	7.84			###	###	0.6
2008-Oct-24 Fri	###	###	7.79	7.84	3,062,023	11,926,579	49.9	49.9	0.6
2008-Oct-23 Thu	###	###	7.59	7.75			82.0	82.0	###
2008-Oct-22 Wed	###	###	7.7	7.82			35.7	35.7	0.6
2008-Oct-21 Tue	###	8	###	###			31.2	31.2	0.0
2008-Oct-20 Mon	###	###	###	7.8			###	###	0.6
2008-Oct-17 Fri	###	###	7.48	###	4,903,122	18,337,676	33.5	33.5	0.0
2008-Oct-16 Thu	###	###	7.52	###			27.5	27.5	0.0
2008-Oct-15 Wed	###	###	7.84	8	8,077,559	###	###	###	###
2008-Oct-14 Tue	###	###	###	###	7,934,250	0	69.2	69.2	0.0
2008-Oct-13 Mon	7.52	###	7.52	7.82			###	###	0.6
2008-Oct-10 Fri	###	7.51	7.26	7.4	8,551,878	###	88.2	88.2	0.5
2008-Oct-09 Thu	7.5	###	7.5	7.59			80.7	80.7	0.5
2008-Oct-08 Wed	###	7.44	###	###			###	###	0.0
2008-Oct-07 Tue	7.26	7.59	###	7.43	7,850,373	###	71.5	71.5	###
2008-Oct-06 Mon	###	###	7.44	7.51	2,645,842	###	###	###	###
2008-Oct-03 Fri	7.53	###	###	7.5	15,207,772	0	34.5	34.5	0.5
2008-Oct-02 Thu	###	###	###	###			12.2	12.2	0.0
2008-Oct-01 Wed	###	###	7.85	###	3,566,956	###	84.1	84.1	0.0
2008-Sep-30 Tue	###	###	7.59	7.7			###	###	0.6
2008-Sep-29 Mon	###	8.21	7.86	###			###	###	0.0
2008-Sep-26 Fri	###	###	###	###	6,942,558	0	41.6	41.6	0.0
2008-Sep-25 Thu	###	###	###	###	7,463,322	0	70.1	70.1	0.0
2008-Sep-24 Wed	###	8.48	###	###			79.9	79.9	0.0
2008-Sep-23 Tue	8.2	###	###	8.29			###	###	0.6
2008-Sep-22 Mon	###	###	8.25	###			27.4	27.4	0.0
2008-Sep-19 Fri	8.2	8.29	###	###			22.9	22.9	0.0
2008-Sep-18 Thu	###	###	###	###			73.3	73.3	0.0
2008-Sep-17 Wed	8.2	###	###	###			81.9	81.9	0.0
2008-Sep-16 Tue	7.85	###	7.8	###	6,716,578	26,194,654	71.4	71.4	0.0
2008-Sep-15 Mon	8.2	8.24	###	8			31.9	31.9	###
2008-Sep-12 Fri	###	###	###	###	5,448,554	0	###	###	0.0
2008-Sep-11 Thu	###	###	###	###	4,472,559	0	80.7	80.7	0.0
2008-Sep-10 Wed	###	8.27	###	###			###	###	0.0
2008-Sep-09 Tue	8.23	###	8.22	8.28			###	###	###
2008-Sep-08 Mon	8.2	8.2	###	###			###	###	0.0
2008-Sep-05 Fri	###	###	7.83	###	4,345,251	17,011,657	###	###	0.0
2008-Sep-04 Thu	7.83	###	7.78	###			89.5	89.5	0.0
2008-Sep-03 Wed	7.84	###	7.79	7.83	6,012,185	###	39.4	39.4	###
2008-Sep-02 Tue	7.8	###	7.73	###	5,273,282	###	###	###	0.0
2008-Sep-01 Mon	7.7	###	7.7	7.86			###	###	###
2008-Aug-29 Fri	7.45	7.76	7.41	7.7			83.7	83.7	0.6
2008-Aug-28 Thu	7.41	###	###	7.48			73.5	73.5	0.5
2008-Aug-27 Wed	###	###	###	###	5,823,156	0	###	###	0.0
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	7.23	###	###	7.22	8,663,089	0	29.9	29.9	0.5
2008-Aug-22 Fri	###	7.44	###	7.22			###	###	0.5
2008-Aug-21 Thu	7.25	7.4	7.22	###			79.4	79.4	0.0
2008-Aug-20 Wed	###	8.27	7.26	7.41			###	###	###
2008-Aug-19 Tue	8.46	###	###	8.52			83.0	83.0	0.6
2008-Aug-18 Mon	8.56	###	8.28	8.48	3,381,342	13,998,755	###	###	0.6
2008-Aug-15 Fri	8.46	8.54	8.42	8.46			###	###	0.6
2008-Aug-14 Thu	8.59	###	8.43	8.45			20.9	20.9	###
2008-Aug-13 Wed	8.56	8.73	8.46	###			###	###	0.0
2008-Aug-12 Tue	8.84	###	###	8.79	4,767,344	0	###	###	0.6
2008-Aug-11 Mon	###	###	8.81	8.84			###	###	###
2008-Aug-08 Fri	###	8.73	8.47	8.7			###	###	###
2008-Aug-07 Thu	8.7	8.85	8.54	8.84	3,052,743	###	###	###	###
2008-Aug-06 Wed	8.57	8.75	8.54	###			###	###	0.0
2008-Aug-05 Tue	###	8.47	###	8.43			###	###	0.6
2008-Aug-04 Mon	7.87	###	7.87	###			###	###	0.0
2008-Aug-01 Fri	###	8.22	###	###	4,707,977	19,349,785	33.6	33.6	0.0
2008-Jul-31 Thu	8.24	###	###	8.25	4,562,728	0	###	###	###
2008-Jul-30 Wed	###	8.26	###	###			###	###	0.0
2008-Jul-29 Tue	###	8.21	7.87	###	4,237,589	###	###	###	0.0
2008-Jul-28 Mon	###	8.49	###	8.25	3,466,671	###	###	###	###
2008-Jul-25 Fri	8.45	8.58	8.27	8.53	5,942,572	###	###	###	###
2008-Jul-24 Thu	8.48	###	###	8.59	2,572,383	0	###	###	###
2008-Jul-23 Wed	###	8.41	###	###	9,495,152	###	62.7	62.7	0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###	4,063,155	0	###	###	0.0
2008-Jul-18 Fri	7.75	8	###	7.87	5,047,475	###	###	###	0.6
2008-Jul-17 Thu	###	###	7.86	7.86	3,653,743	###	29.5	29.5	###
2008-Jul-16 Wed	7.52	###	7.52	7.83			###	###	###
2008-Jul-15 Tue	7.87	7.87	7.55	###	5,955,157	###	###	###	0.0
2008-Jul-14 Mon	7.81	###	###	7.85			80.0	80.0	###
2008-Jul-11 Fri	###	###	7.88	###	4,708,075	###	###	###	0.0
2008-Jul-10 Thu	###	###	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	7.88	###			###	###	0.0
2008-Jul-08 Tue	###	7.8	7.59	7.72			###	###	###
2008-Jul-07 Mon	7.79	7.84	###	###	7,355,855	28,834,951	29.6	29.6	0.0
2008-Jul-04 Fri	7.5	###	7.4	7.82	17,777,272	###	87.4	87.4	0.6
2008-Jul-03 Thu	8.2	8.46	###	###			41.1	41.1	0.0
2008-Jul-02 Wed	8.4	8.5	8.21	8.29	7,901,975	###	###	###	0.6
2008-Jul-01 Tue	8.73	8.76	###	8.49	6,579,787	###	20.2	20.2	###
2008-Jun-30 Mon	8.7	8.89	###	8.73	9,726,654	43,234,977	###	###	###
2008-Jun-27 Fri	8.44	8.78	8.4	8.73	24,882,579	213,741,353	###	###	###
2008-Jun-26 Thu	8.58	8.79	8.52	###	14,933,420	129,248,750	###	###	0.0
2008-Jun-25 Wed	###	8.56	###	8.4			84.2	84.2	###
2008-Jun-24 Tue	7.7	8.27	###	###	17,145,427	70,896,340	92.9	92.9	0.0
2008-Jun-23 Mon	7.44	7.54	###	7.48			###	###	0.5
2008-Jun-20 Fri	###	7.72	7.49	7.57	6,861,373	52,180,741	34.3	34.3	###
2008-Jun-19 Thu	###	7.79	###	###			###	###	0.0
2008-Jun-18 Wed	7.71	###	7.71	7.87			###	###	0.6
2008-Jun-17 Tue	###	7.88	###	7.84	8,170,420	32,191,454	###	###	0.6
2008-Jun-16 Mon	7.86	###	7.71	7.72	4,568,171	###	###	###	###
2008-Jun-13 Fri	7.8	7.86	7.7	7.76			40.2	40.2	0.6
2008-Jun-12 Thu	7.8	7.87	###	7.76			###	###	0.6
2008-Jun-11 Wed	###	###	7.82	###			###	###	0.0
2008-Jun-10 Tue	###	###	7.57	7.88	10,860,470	41,106,878	###	###	0.6
2008-Jun-06 Fri	###	8.2	###	###	3,913,583	###	###	###	0.0
2008-Jun-05 Thu	###	###	###	###	4,823,222	0	###	###	0.0
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	###	###	7.87	###			###	###	0.0
2008-Jun-02 Mon	8.2	8.23	8	###	8,834,820	###	###	###	0.0
2008-May-30 Fri	###	###	###	8.2	9,778,871	0	###	###	0.6
2008-May-29 Thu	###	###	###	###	4,748,473	0	###	###	0.0
2008-May-28 Wed	###	###	###	###			###	###	0.0
2008-May-27 Tue	###	###	###	###	5,142,920	0	###	###	0.0
2008-May-26 Mon	###	###	###	###	6,549,557	0	35.5	35.5	0.0
2008-May-23 Fri	###	###	8.21	8.21	12,932,774	###	30.3	30.3	###
2008-May-22 Thu	8.53	8.55	8.21	8.28	16,496,873	###	14.3	14.3	###
2008-May-21 Wed	8.81	8.84	###	###	6,618,840	29,255,272	23.4	23.4	0.0
2008-May-20 Tue	###	###	8.86	8.89			###	###	###
2008-May-19 Mon	###	###	###	###	5,472,084	0	###	###	0.0
2008-May-16 Fri	###	###	8.88	###	6,985,286	###	21.6	21.6	0.0
2008-May-15 Thu	8.85	###	8.8	###			###	###	0.0
2008-May-14 Wed	###	###	8.76	8.85			###	###	0.6
2008-May-13 Tue	###	###	8.84	8.84	4,684,270	20,704,473	28.5	28.5	###
2008-May-12 Mon	8.85	###	8.79	###			73.4	73.4	0.0
2008-May-09 Fri	8.77	8.85	###	8.8			66.0	66.0	0.6
2008-May-08 Thu	###	8.84	###	8.79	5,129,025	###	71.8	71.8	0.6
2008-May-07 Wed	8.79	8.84	###	8.71			33.8	33.8	0.6
2008-May-06 Tue	8.71	8.76	###	8.72			66.4	66.4	0.6
2008-May-05 Mon	###	###	8.72	8.77	8,816,477	###	18.8	18.8	###
2008-May-02 Fri	8.85	###	8.8	###			71.1	71.1	0.0
2008-May-01 Thu	8.85	8.86	8.72	8.75	4,573,051	###	###	###	0.6
2008-Apr-30 Wed	###	###	8.81	###	9,746,687	42,934,156	###	###	0.0
2008-Apr-29 Tue	###	###	###	###	7,970,489	0	70.4	70.4	0.0
2008-Apr-28 Mon	###	###	8.85	###			33.3	33.3	0.0
2008-Apr-24 Thu	###	###	8.85	8.85	7,517,689	33,265,773	###	###	0.6
2008-Apr-23 Wed	8.8	###	8.73	###			81.7	81.7	0.0
2008-Apr-22 Tue	###	###	8.83	###			22.0	22.0	0.0
2008-Apr-21 Mon	9.2	###	###	9.2	30,364,077	0	66.6	66.6	0.7
2008-Apr-18 Fri	###	9.45	8.25	9			32.6	32.6	0.6
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	9.81	###			###	###	0.0
2008-Apr-15 Tue	9.7	###	###	9.84			75.3	75.3	0.7
2008-Apr-14 Mon	###	###	9.83	9.87	5,631,973	27,681,147	26.2	26.2	###
2008-Apr-11 Fri	10.26	10.28	###	10.21	5,462,547	###	34.1	34.1	###
2008-Apr-10 Thu	###	10.49	10.21	10.25	7,565,258	78,300,420	31.9	31.9	0.7
2008-Apr-09 Wed	10.57	10.57	10.27	###	3,162,781	32,956,178	22.6	22.6	0.0
2008-Apr-08 Tue	10.45	###	###	10.48			###	###	0.7
2008-Apr-07 Mon	10.4	10.7	10.4	10.56	5,104,420	###	###	###	0.8
2008-Apr-04 Fri	###	10.58	###	10.42	5,378,573	28,452,651	62.4	62.4	0.7
2008-Apr-03 Thu	###	10.44	###	###	64,960,972	339,096,273	65.8	65.8	0.0
2008-Apr-02 Wed	10.28	10.48	10.21	10.44	4,872,759	###	81.4	81.4	0.7
2008-Apr-01 Tue	###	###	###	###	5,342,043	0	28.1	28.1	0.0
2008-Mar-31 Mon	###	###	9.86	###			70.1	70.1	0.0
2008-Mar-28 Fri	###	###	9.88	###	10,169,522	###	26.0	26.0	0.0
2008-Mar-27 Thu	###	###	9.89	###	4,398,084	21,748,525	###	###	0.0
2008-Mar-26 Wed	###	###	9.86	###	2,995,284	14,766,750	###	###	0.0
2008-Mar-25 Tue	9.85	###	9.7	###			74.6	74.6	0.0
2008-Mar-20 Thu	9.56	9.78	9.5	###	15,696,672	###	###	###	0.0
2008-Mar-19 Wed	9.8	###	###	9.72			###	###	0.7
2008-Mar-18 Tue	###	9.8	9.57	###			###	###	0.0
2008-Mar-17 Mon	9.8	9.89	9.51	9.51			24.6	24.6	###
2008-Mar-14 Fri	###	###	9.7	9.84			###	###	0.7
2008-Mar-13 Thu	10.22	###	9.8	###			###	###	0.0
2008-Mar-12 Wed	10.24	10.45	###	10.23	6,782,477	35,438,442	40.1	40.1	###
2008-Mar-11 Tue	###	###	9.82	###			78.7	78.7	0.0
2008-Mar-10 Mon	###	10.23	###	###			###	###	0.0
2008-Mar-07 Fri	###	10.26	###	###	5,298,127	###	35.6	35.6	0.0
2008-Mar-06 Thu	10.28	10.49	###	###			68.8	68.8	0.0
2008-Mar-05 Wed	###	###	###	###			75.4	75.4	0.0
2008-Mar-04 Tue	###	10.28	###	###	8,691,673	###	###	###	0.0
2008-Mar-03 Mon	###	###	###	###	4,312,443	0	###	###	0.0
2008-Feb-29 Fri	10.5	10.54	###	10.44	7,409,649	39,048,850	###	###	0.7
2008-Feb-28 Thu	10.45	###	10.27	10.54	4,571,020	23,472,187	74.8	74.8	0.8
2008-Feb-27 Wed	10.44	###	10.29	10.5	5,149,683	###	###	###	0.8
2008-Feb-26 Tue	###	10.27	###	10.2	4,325,955	22,213,778	81.2	81.2	0.7
2008-Feb-25 Mon	###	###	9.55	###			74.3	74.3	0.0
2008-Feb-22 Fri	9.46	9.77	9.45	9.74			###	###	0.7
2008-Feb-21 Thu	###	###	###	9.75	11,955,125	0	###	###	###
2008-Feb-20 Wed	9.78	9.82	###	###			###	###	0.0
2008-Feb-19 Tue	###	###	9.75	9.87	7,599,629	###	###	###	###
2008-Feb-18 Mon	###	###	9.87	###			###	###	0.0
2008-Feb-15 Fri	9.85	###	9.79	###	3,247,774	15,897,853	81.9	81.9	0.0
2008-Feb-14 Thu	9.89	###	9.85	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###	4,664,182	0	18.4	18.4	0.0
2008-Feb-12 Tue	###	###	###	9.86			35.4	35.4	0.7
2008-Feb-11 Mon	###	###	###	9.7	3,464,156	0	26.2	26.2	0.7
2008-Feb-08 Fri	###	10.21	###	###	4,307,286	###	65.7	65.7	0.0
2008-Feb-07 Thu	10.25	###	9.72	###			14.4	14.4	0.0
2008-Feb-06 Wed	10.4	###	10.2	###	6,579,721	33,556,577	42.0	42.0	0.0
2008-Feb-05 Tue	###	###	10.41	10.48			###	###	0.7
2008-Feb-04 Mon	###	11.47	10.72	###			24.6	24.6	0.0
2008-Feb-01 Fri	10.86	###	10.76	###	6,749,783	###	70.9	70.9	0.0
2008-Jan-31 Thu	###	###	###	###			92.1	92.1	0.0
2008-Jan-30 Wed	10.29	10.45	10.25	10.29			###	###	###
2008-Jan-29 Tue	###	###	###	10.2	7,606,175	0	6.4	6.4	0.7
2008-Jan-25 Fri	10.46	###	###	###	7,966,341	0	73.8	73.8	0.0
2008-Jan-24 Thu	###	10.45	9.7	10.4	7,488,257	75,444,189	77.9	77.9	0.7
2008-Jan-23 Wed	###	10.22	###	9.85			33.4	33.4	###
2008-Jan-22 Tue	###	###	9.45	9.45			###	###	0.7
2008-Jan-21 Mon	###	10.55	10.22	10.22			###	###	0.7
2008-Jan-18 Fri	10.49	10.7	10.2	10.57	4,192,157	43,808,040	###	###	0.8
2008-Jan-17 Thu	10.75	###	###	10.8			70.8	70.8	###
2008-Jan-16 Wed	10.2	###	###	10.56	5,321,243	0	91.6	91.6	0.8
2008-Jan-15 Tue	###	10.78	10.48	10.5			29.3	29.3	0.8
2008-Jan-14 Mon	###	10.54	###	10.48			###	###	0.7
2008-Jan-11 Fri	###	###	###	10.25			22.6	22.6	0.7
2008-Jan-10 Thu	10.81	10.84	10.41	###	7,543,771	###	27.3	27.3	0.0
2008-Jan-09 Wed	###	10.87	###	10.73	4,074,825	22,146,673	###	###	###
2008-Jan-08 Tue	###	###	10.76	10.79			###	###	###
2008-Jan-07 Mon	11.21	11.27	10.87	###	5,439,044	###	29.7	29.7	0.0
2008-Jan-04 Fri	###	11.45	11.22	###			70.3	70.3	0.0
2008-Jan-03 Thu	###	###	###	11.21	4,048,772	0	10.0	10.0	###
2008-Jan-02 Wed	11.53	11.82	11.5	###			72.8	72.8	0.0
2007-Dec-31 Mon	###	###	11.4	11.53			###	###	###
2007-Dec-28 Fri	###	###	11.5	11.57			###	###	###
2007-Dec-27 Thu	11.79	11.86	###	11.74			25.7	25.7	0.8
2007-Dec-24 Mon	11.55	11.8	11.55	11.8	1,266,946	###	80.6	80.6	0.8
2007-Dec-21 Fri	11.8	11.8	11.45	11.55			###	###	0.8
2007-Dec-20 Thu	11.74	11.75	11.42	###	12,579,946	145,738,674	36.9	36.9	0.0
2007-Dec-19 Wed	11.74	###	###	11.73	11,082,940	0	34.3	34.3	0.8
2007-Dec-18 Tue	11.5	###	11.5	11.83			86.6	86.6	0.8
2007-Dec-17 Mon	###	###	###	11.74			53.4	53.4	0.8
2007-Dec-14 Fri	###	###	11.57	11.7	5,984,978	###	###	###	0.8
2007-Dec-13 Thu	###	###	###	###	7,106,549	0	31.0	31.0	0.0
2007-Dec-12 Wed	11.8	###	11.77	###			73.7	73.7	0.0
2007-Dec-11 Tue	###	12.24	###	###			###	###	0.0
2007-Dec-10 Mon	12.55	12.57	12.28	###	5,237,121	65,071,228	###	###	0.0
2007-Dec-07 Fri	12.5	###	12.48	12.55			###	###	###
2007-Dec-06 Thu	###	12.7	12.42	12.5	5,101,484	###	20.0	20.0	0.9
2007-Dec-05 Wed	12.42	12.5	12.27	12.4			37.1	37.1	0.9
2007-Dec-04 Tue	12.54	13.25	12.48	###			###	###	0.0
2007-Dec-03 Mon	12.5	###	###	12.49			###	###	0.9
2007-Nov-30 Fri	###	12.49	###	###			###	###	0.0
2007-Nov-29 Thu	###	12.48	12.23	12.23			31.2	31.2	###
2007-Nov-28 Wed	###	12.4	###	###			###	###	0.0
2007-Nov-27 Tue	12.29	12.48	12.25	###	3,193,252	###	###	###	0.0
2007-Nov-26 Mon	12.48	12.5	12.29	12.49			###	###	0.9
2007-Nov-23 Fri	12.23	12.46	12.23	###			###	###	0.0
2007-Nov-22 Thu	###	12.27	###	###			###	###	0.0
2007-Nov-21 Wed	###	12.42	###	###			###	###	0.0
2007-Nov-20 Tue	###	###	###	12.25	9,998,270	0	###	###	0.9
2007-Nov-19 Mon	###	12.7	12.45	12.58			34.6	34.6	0.9
2007-Nov-16 Fri	###	12.56	###	12.4			88.7	88.7	0.9
2007-Nov-15 Thu	###	12.25	11.89	11.89	6,071,078	###	17.9	17.9	###
2007-Nov-14 Wed	###	12.4	12.26	12.28	8,621,086	###	###	###	0.9
2007-Nov-13 Tue	###	12.25	###	12.21	9,144,984	56,013,027	###	###	0.9
2007-Nov-12 Mon	12.2	12.26	11.77	11.8	8,608,875	###	20.1	20.1	0.8
2007-Nov-09 Fri	12.81	12.85	###	###			8.4	8.4	0.0
2007-Nov-08 Thu	12.76	12.8	###	12.43			18.4	18.4	0.9
2007-Nov-07 Wed	###	13.4	###	13.2			23.9	23.9	0.9
2007-Nov-06 Tue	###	13.53	###	13.25	6,395,822	###	###	###	###
2007-Nov-05 Mon	###	###	###	13.5			11.9	11.9	1.0
2007-Nov-02 Fri	###	###	###	###			###	###	0.0
2007-Nov-01 Thu	14.25	14.41	###	14.25			58.6	58.6	1.0
2007-Oct-31 Wed	14.24	14.24	###	###			###	###	0.0
2007-Oct-30 Tue	14.47	14.47	###	###			20.3	20.3	0.0
2007-Oct-29 Mon	14.59	14.59	14.24	###			25.4	25.4	0.0
2007-Oct-26 Fri	###	###	###	14.75	9,479,786	0	###	###	###
2007-Oct-25 Thu	###	###	13.8	###			41.0	41.0	0.0
2007-Oct-24 Wed	###	###	###	###	6,745,374	0	74.9	74.9	0.0
2007-Oct-23 Tue	13.75	13.88	###	13.88	3,146,485	###	###	###	###
2007-Oct-22 Mon	###	13.71	13.51	###	2,325,289	31,647,183	69.9	69.9	0.0
2007-Oct-19 Fri	13.79	###	13.71	13.81			68.7	68.7	###
2007-Oct-18 Thu	###	###	13.72	13.84			30.1	30.1	1.0
2007-Oct-17 Wed	13.89	###	###	13.77			32.9	32.9	###
2007-Oct-16 Tue	###	###	13.88	13.88	2,591,676	###	32.3	32.3	###
2007-Oct-15 Mon	###	###	###	###			26.8	26.8	0.0
2007-Oct-12 Fri	14.21	14.41	14.2	###	2,550,454	36,484,244	###	###	0.0
2007-Oct-11 Thu	###	14.47	###	###	3,836,722	27,758,683	76.6	76.6	0.0
2007-Oct-10 Wed	14.23	###	13.84	14.2			###	###	1.0
2007-Oct-09 Tue	###	14.22	###	###	6,061,751	43,099,049	71.5	71.5	0.0
2007-Oct-08 Mon	###	14.27	###	###	3,941,441	28,122,181	68.1	68.1	0.0
2007-Oct-05 Fri	###	###	###	###			###	###	0.0
2007-Oct-04 Thu	14.42	###	###	14.25			29.9	29.9	1.0
2007-Oct-03 Wed	14.86	14.88	###	###	3,005,925	22,364,082	25.9	25.9	0.0
2007-Oct-02 Tue	14.79	###	###	###	3,938,556	0	77.1	77.1	0.0
2007-Oct-01 Mon	14.73	14.73	14.58	###	1,790,583	###	###	###	0.0
2007-Sep-28 Fri	14.46	14.81	###	14.76	10,908,649	80,778,545	###	###	1.1
2007-Sep-27 Thu	###	14.84	14.26	###			78.8	78.8	0.0
2007-Sep-26 Wed	###	14.42	###	14.21			69.8	69.8	###
2007-Sep-25 Tue	###	###	13.89	###			33.4	33.4	0.0
2007-Sep-24 Mon	13.87	###	13.8	###	5,176,449	###	77.0	77.0	0.0
2007-Sep-21 Fri	###	###	13.78	###			###	###	0.0
2007-Sep-20 Thu	13.78	###	13.71	###	14,397,674	98,696,055	###	###	0.0
2007-Sep-19 Wed	###	13.7	13.52	###	3,430,988	46,695,746	36.3	36.3	0.0
2007-Sep-18 Tue	13.55	###	###	###	5,027,923	0	###	###	0.0
2007-Sep-17 Mon	13.55	13.74	13.52	13.59	9,783,342	133,346,951	70.9	70.9	###
2007-Sep-14 Fri	###	###	###	13.77	3,800,858	0	21.3	21.3	###
2007-Sep-13 Thu	13.88	###	13.78	13.83			36.5	36.5	1.0
2007-Sep-12 Wed	###	###	13.72	13.81			35.7	35.7	###
2007-Sep-11 Tue	13.53	###	13.53	13.8			###	###	1.0
2007-Sep-10 Mon	###	13.47	###	###	4,480,225	###	67.8	67.8	0.0
2007-Sep-07 Fri	13.55	###	13.43	13.5	4,819,126	###	###	###	1.0
2007-Sep-06 Thu	###	###	13.45	###			###	###	0.0
2007-Sep-05 Wed	14.27	14.27	13.8	###			###	###	0.0
2007-Sep-04 Tue	###	14.21	13.88	###	6,099,649	85,669,570	73.3	73.3	0.0
2007-Sep-03 Mon	13.8	###	###	13.88	2,999,252	0	###	###	###
2007-Aug-31 Fri	###	13.88	13.57	13.8	16,825,529	230,930,385	63.1	63.1	1.0
2007-Aug-30 Thu	###	###	13.51	13.58			###	###	###
2007-Aug-29 Wed	13.27	13.53	13.27	13.5			###	###	1.0
2007-Aug-28 Tue	###	###	13.41	13.41	5,634,822	37,781,481	19.1	19.1	1.0
2007-Aug-27 Mon	13.55	13.75	13.52	13.75	5,066,954	###	###	###	1.0
2007-Aug-24 Fri	###	13.55	###	13.47	9,430,048	63,888,575	###	###	1.0
2007-Aug-23 Thu	13.25	###	###	13.28			60.5	60.5	0.9
2007-Aug-22 Wed	13.45	13.5	###	###	6,519,340	44,005,545	###	###	0.0
2007-Aug-21 Tue	###	13.49	###	###	4,586,477	30,935,787	76.3	76.3	0.0
2007-Aug-20 Mon	###	###	12.8	###	7,086,555	45,353,952	66.2	66.2	0.0
2007-Aug-17 Fri	12.85	###	12.5	###	9,129,188	57,057,425	###	###	0.0
2007-Aug-16 Thu	12.52	12.84	###	12.82			###	###	0.9
2007-Aug-15 Wed	12.5	12.75	12.44	12.74			###	###	###
2007-Aug-14 Tue	12.81	12.83	###	12.75			###	###	###
2007-Aug-13 Mon	12.75	12.88	12.71	12.82	8,149,925	###	###	###	0.9
2007-Aug-10 Fri	12.5	###	12.49	12.75			###	###	###
2007-Aug-09 Thu	12.84	###	###	###			###	###	0.0
2007-Aug-08 Wed	###	12.84	11.72	12.73	33,045,286	###	93.0	93.0	###
2007-Aug-07 Tue	11.45	11.49	11.27	###	3,647,180	###	31.7	31.7	0.0
2007-Aug-06 Mon	11.2	###	###	11.26			82.4	82.4	0.8
2007-Aug-03 Fri	###	11.58	###	11.5			###	###	###
2007-Aug-02 Thu	###	11.52	###	###			86.3	86.3	0.0
2007-Aug-01 Wed	###	###	10.76	10.85			###	###	0.8
2007-Jul-31 Tue	###	11.24	###	###	7,947,758	###	32.3	32.3	0.0
2007-Jul-30 Mon	10.7	###	10.7	###	11,204,387	59,943,470	###	###	0.0
2007-Jul-27 Fri	10.77	10.87	###	10.7	17,611,382	###	36.8	36.8	0.8
2007-Jul-26 Thu	11.27	###	###	###			32.1	32.1	0.0
2007-Jul-25 Wed	###	11.24	10.88	###			85.6	85.6	0.0
2007-Jul-24 Tue	###	###	10.85	###			69.6	69.6	0.0
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	11.42	11.45	###	11.4			30.4	30.4	0.8
2007-Jul-19 Thu	###	11.4	###	###			###	###	0.0
2007-Jul-18 Wed	11.51	11.55	11.23	11.26			20.3	20.3	0.8
2007-Jul-17 Tue	11.74	11.75	11.48	11.51	6,216,523	###	###	###	0.8
2007-Jul-16 Mon	11.7	11.8	###	11.73			68.6	68.6	0.8
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	11.55	11.8	11.54	11.77	4,662,358	###	###	###	###
2007-Jul-11 Wed	###	###	11.54	###			33.4	33.4	0.0
2007-Jul-10 Tue	11.83	11.85	###	###			27.2	27.2	0.0
2007-Jul-09 Mon	###	###	11.8	11.85			29.3	29.3	###
2007-Jul-06 Fri	###	###	11.86	###	6,841,677	40,571,144	30.0	30.0	0.0
2007-Jul-05 Thu	###	###	###	###			24.4	24.4	0.0
2007-Jul-04 Wed	12.2	12.23	###	###			41.0	41.0	0.0
2007-Jul-03 Tue	12.29	12.29	###	12.2			34.8	34.8	###
2007-Jul-02 Mon	12.28	12.28	###	12.2	7,149,340	43,896,947	36.8	36.8	###
2007-Jun-29 Fri	###	###	###	###	33,097,582	0	65.9	65.9	0.0
2007-Jun-28 Thu	###	###	11.87	###	11,535,125	###	###	###	0.0
2007-Jun-27 Wed	###	###	###	11.77	15,846,021	0	81.6	81.6	###
2007-Jun-26 Tue	11.72	11.82	###	###			###	###	0.0
2007-Jun-25 Mon	###	11.78	###	11.7			###	###	0.8
2007-Jun-22 Fri	11.83	###	###	11.85	22,161,021	0	64.2	64.2	###
2007-Jun-21 Thu	###	12.44	###	###			###	###	0.0
2007-Jun-20 Wed	###	12.72	12.51	###	10,838,176	###	31.3	31.3	0.0
2007-Jun-19 Tue	###	###	12.7	12.79			###	###	###
2007-Jun-18 Mon	###	###	###	12.88	11,500,379	0	83.8	83.8	###
2007-Jun-15 Fri	###	12.71	12.47	12.55			###	###	###
2007-Jun-14 Thu	12.57	###	12.43	12.47	4,189,358	26,036,859	###	###	###
2007-Jun-13 Wed	12.42	12.52	12.21	12.4			40.6	40.6	0.9
2007-Jun-12 Tue	###	12.75	12.42	12.47			###	###	###
2007-Jun-08 Fri	###	###	12.46	###			34.9	34.9	0.0
2007-Jun-07 Thu	12.78	12.82	###	12.73			30.5	30.5	###
2007-Jun-06 Wed	###	###	12.85	###	6,383,856	41,016,274	###	###	0.0
2007-Jun-05 Tue	###	###	###	###	4,778,472	0	69.0	69.0	0.0
2007-Jun-04 Mon	12.88	13.2	12.88	###	6,635,949	86,532,774	83.3	83.3	0.0
2007-Jun-01 Fri	12.82	12.88	12.76	12.8			34.9	34.9	0.9
2007-May-31 Thu	12.88	###	12.74	12.81	13,114,221	83,537,587	26.5	26.5	###
2007-May-30 Wed	###	###	12.83	12.84			24.2	24.2	0.9
2007-May-29 Tue	12.85	###	12.82	###			83.2	83.2	0.0
2007-May-28 Mon	###	###	12.79	12.85	4,760,576	30,443,883	###	###	0.9
2007-May-25 Fri	###	###	12.86	###			###	###	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	###	###	###	###	6,169,544	0	65.5	65.5	0.0
2007-May-22 Tue	###	13.27	###	###	6,496,873	43,106,752	39.2	39.2	0.0
2007-May-21 Mon	###	###	###	13.2			###	###	0.9
2007-May-18 Fri	###	###	13.22	13.26			32.4	32.4	0.9
2007-May-17 Thu	13.46	13.5	13.24	###	6,406,586	85,656,054	###	###	0.0
2007-May-16 Wed	###	###	13.43	13.45	7,486,525	###	###	###	###
2007-May-15 Tue	13.52	###	13.5	13.56			###	###	1.0
2007-May-14 Mon	###	###	13.58	###			###	###	0.0
2007-May-11 Fri	13.55	13.55	13.41	13.43	6,970,588	93,963,526	###	###	###
2007-May-10 Thu	13.4	###	13.4	13.58	9,748,981	65,318,172	77.3	77.3	###
2007-May-09 Wed	###	13.42	###	13.28			73.5	73.5	0.9
2007-May-08 Tue	###	###	###	###	3,606,843	0	###	###	0.0
2007-May-07 Mon	13.2	13.25	###	###			37.2	37.2	0.0
2007-May-04 Fri	###	13.25	###	13.2	4,126,559	27,338,453	62.0	62.0	0.9
2007-May-03 Thu	13.27	13.28	###	13.2	4,135,084	27,456,957	###	###	0.9
2007-May-02 Wed	###	13.28	###	13.28			###	###	0.9
2007-May-01 Tue	13.2	13.2	###	###	5,585,745	###	###	###	0.0
2007-Apr-30 Mon	13.22	13.25	###	###			34.2	34.2	0.0
2007-Apr-27 Fri	###	13.45	13.25	13.25	4,410,050	###	34.8	34.8	###
2007-Apr-26 Thu	###	###	13.29	###	5,508,042	###	69.9	69.9	0.0
2007-Apr-24 Tue	###	###	13.24	###	3,692,042	###	39.2	39.2	0.0
2007-Apr-23 Mon	###	13.45	13.25	###			35.1	35.1	0.0
2007-Apr-20 Fri	13.59	13.59	13.26	###			17.0	17.0	0.0
2007-Apr-19 Thu	###	###	13.47	13.5	9,109,877	61,355,021	###	###	1.0
2007-Apr-18 Wed	###	13.8	###	13.7	7,158,843	###	###	###	1.0
2007-Apr-17 Tue	###	13.73	13.58	###			###	###	0.0
2007-Apr-16 Mon	###	13.77	###	13.71	8,675,447	59,730,452	###	###	###
2007-Apr-13 Fri	13.73	13.75	13.5	###	4,368,653	###	30.5	30.5	0.0
2007-Apr-12 Thu	###	13.73	13.56	###	4,212,227	###	###	###	0.0
2007-Apr-11 Wed	13.76	13.78	###	###			###	###	0.0
2007-Apr-10 Tue	13.56	13.73	13.53	13.73			###	###	###
2007-Apr-05 Thu	###	###	13.5	13.58			###	###	###
2007-Apr-04 Wed	###	###	13.56	###	4,128,275	###	63.1	63.1	0.0
2007-Apr-03 Tue	13.56	13.59	###	13.56	5,454,470	37,063,123	###	###	1.0
2007-Apr-02 Mon	13.59	13.59	13.46	13.48	3,060,171	###	###	###	1.0
2007-Mar-30 Fri	13.57	###	13.51	###			###	###	0.0
2007-Mar-29 Thu	###	13.48	###	13.48			70.3	70.3	1.0
2007-Mar-28 Wed	13.4	13.54	###	###			###	###	0.0
2007-Mar-27 Tue	###	###	13.51	13.54			###	###	1.0
2007-Mar-26 Mon	13.55	###	13.55	###	3,010,923	###	###	###	0.0
2007-Mar-23 Fri	13.59	###	13.52	13.55	7,114,722	48,095,520	32.6	32.6	1.0
2007-Mar-22 Thu	13.49	13.59	13.48	13.58			###	###	###
2007-Mar-21 Wed	13.55	13.57	13.45	13.45	5,187,742	###	34.0	34.0	###
2007-Mar-20 Tue	13.51	13.55	13.4	13.5			37.6	37.6	1.0
2007-Mar-19 Mon	13.4	13.49	###	13.44	3,183,053	###	69.8	69.8	###
2007-Mar-16 Fri	###	13.45	13.28	###			37.2	37.2	0.0
2007-Mar-15 Thu	13.56	13.56	###	13.45			24.0	24.0	###
2007-Mar-14 Wed	###	###	13.2	13.25	6,050,456	###	36.9	36.9	###
2007-Mar-13 Tue	13.5	13.57	13.42	13.5	4,391,345	###	###	###	1.0
2007-Mar-12 Mon	###	13.52	###	13.5	4,661,080	###	###	###	1.0
2007-Mar-09 Fri	13.28	###	###	13.2			###	###	0.9
2007-Mar-08 Thu	13.2	13.29	###	13.2			###	###	0.9
2007-Mar-07 Wed	13.26	13.28	###	13.25			31.7	31.7	###
2007-Mar-06 Tue	###	13.2	###	13.2	9,434,520	###	###	###	0.9
2007-Mar-05 Mon	###	###	###	###	9,565,125	0	###	###	0.0
2007-Mar-02 Fri	###	13.25	###	###			###	###	0.0
2007-Mar-01 Thu	13.27	###	###	###	10,008,426	0	27.9	27.9	0.0
2007-Feb-28 Wed	###	###	###	13.26	18,753,346	0	###	###	0.9
2007-Feb-27 Tue	###	###	13.4	13.47	9,054,154	###	###	###	1.0
2007-Feb-26 Mon	13.78	13.83	13.59	###	5,956,488	81,663,450	28.2	28.2	0.0
2007-Feb-23 Fri	13.7	13.88	###	13.83	14,340,074	###	74.2	74.2	1.0
2007-Feb-22 Thu	13.29	13.71	13.24	###			###	###	0.0
2007-Feb-21 Wed	13.47	13.55	###	13.24			25.4	25.4	0.9
2007-Feb-20 Tue	14.21	14.28	###	###	4,784,071	###	28.8	28.8	0.0
2007-Feb-19 Mon	###	14.27	###	14.23			83.3	83.3	###
2007-Feb-16 Fri	13.84	###	13.75	13.83			###	###	1.0
2007-Feb-15 Thu	###	###	13.86	13.87	3,660,224	25,365,352	###	###	###
2007-Feb-14 Wed	###	14.2	###	###	4,118,985	###	###	###	0.0
2007-Feb-13 Tue	13.87	###	13.84	###	2,811,221	19,453,649	###	###	0.0
2007-Feb-12 Mon	###	###	13.82	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###			65.9	65.9	0.0
2007-Feb-08 Thu	###	###	13.87	###			29.3	29.3	0.0
2007-Feb-07 Wed	###	###	###	###	6,299,729	0	71.3	71.3	0.0
2007-Feb-06 Tue	###	###	13.87	###	5,403,258	###	###	###	0.0
2007-Feb-05 Mon	13.8	13.86	###	13.83	5,719,057	###	###	###	1.0
2007-Feb-02 Fri	13.77	13.8	###	13.8			###	###	1.0
2007-Feb-01 Thu	13.75	13.86	###	###	6,863,981	47,567,388	###	###	0.0
2007-Jan-31 Wed	###	###	13.8	13.88			37.4	37.4	###
2007-Jan-30 Tue	13.75	###	###	13.85			72.0	72.0	###
2007-Jan-29 Mon	13.45	###	###	13.71	11,351,953	0	85.1	85.1	###
2007-Jan-25 Thu	###	###	###	###	10,136,674	0	###	###	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	13.25	###	13.2	13.27			###	###	0.9
2007-Jan-22 Mon	13.41	13.45	13.26	13.27			###	###	0.9
2007-Jan-19 Fri	13.42	13.45	###	###			27.8	27.8	0.0
2007-Jan-18 Thu	###	###	###	13.44			20.7	20.7	###
2007-Jan-17 Wed	###	13.5	12.82	13.46			###	###	###
2007-Jan-16 Tue	###	###	###	###	7,230,585	0	###	###	0.0
2007-Jan-15 Mon	12.82	###	12.82	###	5,568,725	35,695,527	72.7	72.7	0.0
2007-Jan-12 Fri	12.73	12.82	12.7	12.82	3,183,853	###	###	###	0.9
2007-Jan-11 Thu	12.71	12.74	###	###			###	###	0.0
2007-Jan-10 Wed	12.81	12.81	12.58	###	6,786,254	###	32.6	32.6	0.0
2007-Jan-09 Tue	12.7	12.82	12.7	12.82	6,453,586	82,347,757	73.6	73.6	0.9
2007-Jan-08 Mon	12.8	12.83	12.7	12.7	2,919,428	###	37.7	37.7	0.9
2007-Jan-05 Fri	###	###	12.85	12.86			36.0	36.0	0.9
2007-Jan-04 Thu	###	###	12.85	12.85	3,550,885	###	40.0	40.0	0.9
2007-Jan-03 Wed	###	###	###	###			###	###	0.0
2007-Jan-02 Tue	12.8	###	12.8	###			72.4	72.4	0.0
2006-Dec-29 Fri	12.8	12.85	12.79	12.83	1,988,788	###	63.2	63.2	###
2006-Dec-28 Thu	12.86	12.88	12.8	12.83	6,528,957	###	###	###	###
2006-Dec-27 Wed	###	12.82	###	12.8			###	###	0.9
2006-Dec-22 Fri	12.8	12.83	12.55	12.71	14,398,228	###	24.1	24.1	0.9
2006-Dec-21 Thu	12.8	12.87	12.78	12.85	11,920,424	###	75.5	75.5	0.9
2006-Dec-20 Wed	12.8	12.84	12.76	12.8			###	###	0.9
2006-Dec-19 Tue	12.85	12.86	12.79	12.8	26,944,788	###	###	###	0.9
2006-Dec-18 Mon	12.87	###	12.83	12.87			66.3	66.3	###
2006-Dec-15 Fri	12.88	12.88	12.81	12.86	5,589,857	###	34.9	34.9	0.9
2006-Dec-14 Thu	12.85	###	12.81	12.87			61.5	61.5	###
2006-Dec-13 Wed	12.8	12.84	12.77	12.81			67.8	67.8	###
2006-Dec-12 Tue	12.85	12.88	12.79	12.88			###	###	###
2006-Dec-11 Mon	12.71	12.8	###	12.7			###	###	0.9
2006-Dec-08 Fri	12.87	###	12.7	12.7			###	###	0.9
2006-Dec-07 Thu	###	###	12.88	###			35.9	35.9	0.0
2006-Dec-06 Wed	12.85	###	12.8	###	10,481,983	###	###	###	0.0
2006-Dec-05 Tue	12.8	12.83	12.73	12.78	24,739,584	316,171,883	37.3	37.3	0.9
2006-Dec-04 Mon	12.72	12.87	###	12.7	26,780,758	172,334,177	###	###	0.9
2006-Dec-01 Fri	12.83	12.86	12.73	12.73			31.9	31.9	###
2006-Nov-30 Thu	###	###	12.81	12.87			20.4	20.4	###
2006-Nov-29 Wed	12.75	###	12.75	###			73.2	73.2	0.0
2006-Nov-28 Tue	###	12.75	###	12.75	20,983,549	133,770,124	77.3	77.3	###
2006-Nov-27 Mon	12.84	###	12.8	12.85	16,974,451	108,636,486	###	###	0.9

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-06 13:05:25 thru 2025-06-06 13:05:27 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000