(DXS) DEXUS 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-May-23 07:24:09 AM 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

(DXS) DEXUS Daily Prices...

TOC Company Info for DXS Limits

Company Details for (DXS) DEXUS

Listing Code	DXS
Listing Name	DEXUS
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	DEXUS PROPERTY GROUP
ISIN Security	UNITS FULLY PAID STAPLED
ISIN Code	AU000000DXS1

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for DXS .. Thursday 22nd May 2025

DXS 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	0.545	94,972	0.0
MAX	###	119,634,641	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DXS Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (DXS) DEXUS

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-22 Thu	###	###	###	7			###	###	0.5
2025-May-21 Wed	7.23	7.26	7.175	7.22			###	###	0.5
2025-May-20 Tue	###	###	###	###	2,654,379	0	###	###	0.0
2025-May-19 Mon	7.27	###	###	###			25.1	25.1	0.0
2025-May-16 Fri	###	###	###	7.23			###	###	###
2025-May-15 Thu	7.48	7.49	7.275	###	2,675,826	19,754,285	22.4	22.4	0.0
2025-May-14 Wed	7.45	7.52	###	7.46			###	###	0.5
2025-May-13 Tue	7.58	###	###	7.47	8,365,354	0	28.1	28.1	###
2025-May-12 Mon	###	###	7.51	7.51			###	###	###
2025-May-09 Fri	7.58	###	###	###			66.5	66.5	0.0
2025-May-08 Thu	###	###	###	###			84.7	84.7	0.0
2025-May-07 Wed	7.51	7.55	###	7.41			###	###	###
2025-May-06 Tue	7.47	7.52	7.46	7.5	1,957,542	14,661,989	66.3	66.3	0.5
2025-May-05 Mon	7.53	7.59	7.45	7.49			###	###	###
2025-May-02 Fri	7.5	###	7.47	7.51			###	###	###
2025-May-01 Thu	7.46	7.53	7.43	7.52	2,816,888	21,070,322	73.6	73.6	0.5
2025-Apr-30 Wed	###	7.52	###	7.52	5,917,874	###	81.3	81.3	0.5
2025-Apr-29 Tue	###	###	7.28	###			64.3	64.3	0.0
2025-Apr-28 Mon	7.27	###	7.22	7.28	3,429,574	###	###	###	0.5
2025-Apr-24 Thu	###	7.26	###	7.24	2,167,874	7,869,382	67.9	67.9	0.5
2025-Apr-23 Wed	7.29	###	7.22	7.22			###	###	0.5
2025-Apr-22 Tue	###	7.225	###	###			###	###	0.0
2025-Apr-17 Thu	7.22	7.24	###	7.23			###	###	###
2025-Apr-16 Wed	7.2	7.29	###	7.2	4,047,778	14,754,150	68.0	68.0	0.5
2025-Apr-15 Tue	###	###	###	###	2,027,081	0	###	###	0.0
2025-Apr-14 Mon	###	###	###	###	2,257,079	0	63.2	63.2	0.0
2025-Apr-11 Fri	###	###	###	###			64.0	64.0	0.0
2025-Apr-10 Thu	7.29	7.29	###	###			27.9	27.9	0.0
2025-Apr-09 Wed	###	###	6.845	6.88	3,422,575	###	45.0	45.0	###
2025-Apr-08 Tue	###	###	6.86	###	5,342,389	###	###	###	0.0
2025-Apr-07 Mon	6.72	###	6.71	###			86.6	86.6	0.0
2025-Apr-04 Fri	###	###	7	###			###	###	0.0
2025-Apr-03 Thu	###	7.2	###	###			###	###	0.0
2025-Apr-02 Wed	###	7.325	###	7.28	6,523,343	23,891,743	87.3	87.3	0.5
2025-Apr-01 Tue	###	7.26	###	7.22			###	###	0.5
2025-Mar-31 Mon	###	###	###	###			76.7	76.7	0.0
2025-Mar-28 Fri	7.2	7.25	###	###			27.9	27.9	0.0
2025-Mar-27 Thu	###	###	###	7.23	3,866,856	0	###	###	###
2025-Mar-26 Wed	7.28	###	7.26	###			###	###	0.0
2025-Mar-25 Tue	###	7.4	7.28	7.28	2,055,448	15,086,988	35.7	35.7	0.5
2025-Mar-24 Mon	7.28	###	7.23	7.29	2,748,755	9,936,749	71.7	71.7	###
2025-Mar-21 Fri	7.28	###	###	7.27	8,513,245	0	34.1	34.1	###
2025-Mar-20 Thu	7.22	7.26	###	7.26			###	###	0.5
2025-Mar-19 Wed	7.24	7.28	###	###	2,725,877	###	29.8	29.8	0.0
2025-Mar-18 Tue	###	7.43	7.23	7.25			###	###	0.5
2025-Mar-17 Mon	###	###	7.25	7.28	2,073,940	###	30.7	30.7	0.5
2025-Mar-14 Fri	7.23	7.29	7.22	7.27	3,667,683	26,609,040	64.9	64.9	###
2025-Mar-13 Thu	7.46	7.48	7.22	7.23			###	###	###
2025-Mar-12 Wed	7.42	7.49	###	###	3,919,226	###	34.2	34.2	0.0
2025-Mar-11 Tue	7.42	7.54	###	7.52			85.6	85.6	0.5
2025-Mar-10 Mon	7.46	7.53	###	7.49			###	###	###
2025-Mar-07 Fri	7.46	7.49	###	###			###	###	0.0
2025-Mar-06 Thu	###	###	7.5	7.52	2,885,645	###	###	###	0.5
2025-Mar-05 Wed	7.56	###	7.5	###	4,905,771	18,396,641	###	###	0.0
2025-Mar-04 Tue	7.44	7.59	7.42	7.57			85.5	85.5	###
2025-Mar-03 Mon	###	7.485	7.345	7.45			74.3	74.3	0.5
2025-Feb-28 Fri	7.4	7.46	7.27	###			###	###	0.0
2025-Feb-27 Thu	7.47	7.555	7.41	7.45	2,139,248	16,006,923	31.3	31.3	0.5
2025-Feb-26 Wed	###	###	7.45	7.51	2,697,854	###	31.7	31.7	###
2025-Feb-25 Tue	7.44	###	7.44	7.55	3,541,242	13,173,420	###	###	###
2025-Feb-24 Mon	7.5	7.675	7.49	7.52	4,118,286	###	71.6	71.6	0.5
2025-Feb-21 Fri	7.59	###	7.46	7.58	5,057,157	###	39.2	39.2	###
2025-Feb-20 Thu	7.51	7.58	###	7.46	6,531,841	24,755,677	###	###	0.5
2025-Feb-19 Wed	###	###	7.47	7.58	5,932,477	###	38.5	38.5	###
2025-Feb-18 Tue	7.7	7.85	###	7.76			###	###	0.6
2025-Feb-17 Mon	7.77	7.885	7.72	7.82	8,184,370	63,858,546	70.6	70.6	0.6
2025-Feb-14 Fri	###	7.78	7.57	7.78			###	###	0.6
2025-Feb-13 Thu	7.45	7.55	###	7.47			68.5	68.5	###
2025-Feb-12 Wed	7.4	7.46	###	7.42			###	###	0.5
2025-Feb-11 Tue	7.55	7.59	7.4	7.43	6,716,540	###	###	###	###
2025-Feb-10 Mon	###	7.59	###	7.55			###	###	###
2025-Feb-07 Fri	7.25	###	7.22	###	2,693,654	###	###	###	0.0
2025-Feb-06 Thu	7.25	7.29	###	7.26	4,149,329	###	64.8	64.8	0.5
2025-Feb-05 Wed	7.2	7.26	7.155	7.21	4,892,440	###	###	###	###
2025-Feb-04 Tue	7.29	###	###	###	4,443,349	0	###	###	0.0
2025-Feb-03 Mon	###	7.25	###	7.21	4,865,444	###	###	###	###
2025-Jan-31 Fri	###	###	###	7.26	7,006,387	0	###	###	0.5
2025-Jan-30 Thu	###	###	###	###	3,376,040	0	69.3	69.3	0.0
2025-Jan-29 Wed	###	###	###	###			73.6	73.6	0.0
2025-Jan-28 Tue	6.89	###	6.88	###	8,521,741	29,314,789	84.8	84.8	0.0
2025-Jan-24 Fri	6.83	6.85	6.76	6.78	2,972,821	20,230,046	###	###	0.5
2025-Jan-23 Thu	6.76	6.83	6.75	6.8	2,366,920	16,071,386	###	###	0.5
2025-Jan-22 Wed	6.83	6.89	6.8	6.8			32.6	32.6	0.5
2025-Jan-21 Tue	6.81	6.85	6.775	6.81	2,010,740	###	###	###	###
2025-Jan-20 Mon	6.74	6.81	6.73	6.77			76.0	76.0	###
2025-Jan-17 Fri	6.76	6.81	6.72	6.72			26.2	26.2	0.5
2025-Jan-16 Thu	6.77	6.78	6.73	6.78			###	###	0.5
2025-Jan-15 Wed	###	###	###	###			###	###	0.0
2025-Jan-14 Tue	6.58	###	6.55	###	1,951,646	6,391,640	###	###	0.0
2025-Jan-13 Mon	6.57	###	6.5	6.55			###	###	0.5
2025-Jan-10 Fri	###	6.73	6.59	###	4,649,377	30,964,850	###	###	0.0
2025-Jan-09 Thu	6.73	6.75	###	###			26.4	26.4	0.0
2025-Jan-08 Wed	6.71	6.8	6.71	6.76			###	###	0.5
2025-Jan-07 Tue	6.71	6.83	6.71	6.82	3,167,145	21,441,571	81.7	81.7	0.5
2025-Jan-06 Mon	6.81	6.84	6.74	6.74	2,700,971	###	###	###	###
2025-Jan-03 Fri	###	6.78	###	6.78			###	###	0.5
2025-Jan-02 Thu	###	6.71	###	###	1,785,581	5,990,624	62.6	62.6	0.0
2024-Dec-31 Tue	6.72	6.76	###	###			###	###	0.0
2024-Dec-30 Mon	6.88	6.89	###	6.75			###	###	0.5
2024-Dec-27 Fri	###	###	7	###			18.7	18.7	0.0
2024-Dec-24 Tue	###	###	###	###			###	###	0.0
2024-Dec-23 Mon	###	6.85	###	6.84			81.9	81.9	0.5
2024-Dec-20 Fri	###	###	6.59	###			###	###	0.0
2024-Dec-19 Thu	###	###	6.555	###			73.4	73.4	0.0
2024-Dec-18 Wed	6.7	6.775	###	6.71	6,633,056	22,469,477	66.3	66.3	###
2024-Dec-17 Tue	6.72	###	###	###			28.9	28.9	0.0
2024-Dec-16 Mon	6.79	6.85	6.71	6.74			###	###	###
2024-Dec-13 Fri	6.77	6.89	6.73	6.79	6,180,524	###	###	###	0.5
2024-Dec-12 Thu	6.83	6.85	6.75	6.8			40.1	40.1	0.5
2024-Dec-11 Wed	6.8	6.88	6.79	6.82	3,865,854	###	74.5	74.5	0.5
2024-Dec-10 Tue	6.85	6.89	6.77	6.86			###	###	0.5
2024-Dec-09 Mon	###	###	6.83	6.86	6,356,852	21,708,649	###	###	0.5
2024-Dec-06 Fri	###	###	###	###	4,989,673	0	###	###	0.0
2024-Dec-05 Thu	###	###	###	###			###	###	0.0
2024-Dec-04 Wed	###	###	###	###			29.5	29.5	0.0
2024-Dec-03 Tue	###	7.245	###	7.21			77.9	77.9	###
2024-Dec-02 Mon	###	###	###	###			###	###	0.0
2024-Nov-29 Fri	###	7.28	###	7.28			80.0	80.0	0.5
2024-Nov-28 Thu	###	7.21	7	###	10,130,426	71,976,676	84.7	84.7	0.0
2024-Nov-27 Wed	###	7.085	###	###	9,194,651	32,572,051	72.3	72.3	0.0
2024-Nov-26 Tue	###	7.075	###	###	8,697,377	30,766,971	73.0	73.0	0.0
2024-Nov-25 Mon	###	###	###	7	119,634,641	0	###	###	0.5
2024-Nov-22 Fri	6.88	###	6.85	###	6,830,957	23,396,027	###	###	0.0
2024-Nov-21 Thu	6.8	6.84	6.76	6.84			78.6	78.6	0.5
2024-Nov-20 Wed	###	###	6.79	6.83	7,432,345	###	24.1	24.1	0.5
2024-Nov-19 Tue	###	###	6.945	###			62.7	62.7	0.0
2024-Nov-18 Mon	###	7	6.89	7	4,344,954	###	###	###	0.5
2024-Nov-15 Fri	###	###	###	###	4,389,955	0	68.4	68.4	0.0
2024-Nov-14 Thu	###	7.075	###	###			30.9	30.9	0.0
2024-Nov-13 Wed	###	###	###	###			74.4	74.4	0.0
2024-Nov-12 Tue	###	###	###	###	4,289,283	0	81.4	81.4	0.0
2024-Nov-11 Mon	###	###	###	###			###	###	0.0
2024-Nov-08 Fri	###	###	###	###	4,967,740	0	###	###	0.0
2024-Nov-07 Thu	###	###	6.85	###	7,755,480	###	35.4	35.4	0.0
2024-Nov-06 Wed	###	7.22	###	###			###	###	0.0
2024-Nov-05 Tue	###	###	###	###	3,180,521	0	78.9	78.9	0.0
2024-Nov-04 Mon	###	###	###	###			76.7	76.7	0.0
2024-Nov-01 Fri	###	7.155	###	###			###	###	0.0
2024-Oct-31 Thu	7.2	###	###	###	6,337,629	0	###	###	0.0
2024-Oct-30 Wed	###	7.23	###	###			###	###	0.0
2024-Oct-29 Tue	7.2	7.24	###	###	2,662,372	9,637,786	###	###	0.0
2024-Oct-28 Mon	7.2	7.24	###	###	2,667,071	###	34.7	34.7	0.0
2024-Oct-25 Fri	7.21	7.285	###	7.21			###	###	###
2024-Oct-24 Thu	7.28	###	###	###			###	###	0.0
2024-Oct-23 Wed	###	###	7.24	7.28			###	###	0.5
2024-Oct-22 Tue	7.4	###	7.26	7.29			25.6	25.6	###
2024-Oct-21 Mon	7.58	###	7.44	7.48			###	###	0.5
2024-Oct-18 Fri	7.55	###	7.44	7.51	4,847,556	###	36.7	36.7	###
2024-Oct-17 Thu	7.58	###	7.55	###	4,302,953	16,243,647	68.8	68.8	0.0
2024-Oct-16 Wed	7.46	7.545	7.43	7.49	4,849,357	###	###	###	###
2024-Oct-15 Tue	7.46	7.58	7.445	7.48			66.1	66.1	0.5
2024-Oct-14 Mon	7.53	7.58	7.43	7.43	2,921,622	21,926,773	26.1	26.1	###
2024-Oct-11 Fri	7.48	###	###	7.48	6,071,926	0	###	###	0.5
2024-Oct-10 Thu	###	###	7.53	7.55			19.5	19.5	###
2024-Oct-09 Wed	###	###	###	###			###	###	0.0
2024-Oct-08 Tue	###	7.7	7.56	###			###	###	0.0
2024-Oct-07 Mon	7.72	7.73	7.53	###			24.7	24.7	0.0
2024-Oct-04 Fri	7.81	7.84	7.75	7.77	3,132,781	24,420,027	###	###	0.6
2024-Oct-03 Thu	###	7.83	###	7.81	3,483,644	###	###	###	0.6
2024-Oct-02 Wed	7.55	###	7.54	7.58	2,955,581	11,142,540	71.5	71.5	###
2024-Oct-01 Tue	7.56	###	7.5	7.55			###	###	###
2024-Sep-30 Mon	###	7.72	7.53	7.58	5,511,487	42,025,088	29.0	29.0	###
2024-Sep-27 Fri	###	7.7	7.59	7.59	2,522,575	19,285,085	29.2	29.2	0.5
2024-Sep-26 Thu	7.77	7.77	7.57	7.58			12.9	12.9	###
2024-Sep-25 Wed	###	7.76	###	7.75			77.6	77.6	###
2024-Sep-24 Tue	7.56	###	7.52	###	4,290,681	###	68.1	68.1	0.0
2024-Sep-23 Mon	###	7.71	7.51	7.51	3,852,848	29,320,173	22.1	22.1	###
2024-Sep-20 Fri	###	7.81	###	7.76			###	###	0.6
2024-Sep-19 Thu	7.49	###	7.45	###			77.4	77.4	0.0
2024-Sep-18 Wed	###	7.7	###	###			###	###	0.0
2024-Sep-17 Tue	7.57	7.78	7.56	7.7			###	###	0.6
2024-Sep-16 Mon	###	###	7.57	7.57			34.2	34.2	###
2024-Sep-13 Fri	###	7.75	###	###			###	###	0.0
2024-Sep-12 Thu	7.49	###	7.45	###	2,777,887	10,347,629	75.2	75.2	0.0
2024-Sep-11 Wed	7.48	7.53	7.425	7.44	2,977,482	22,264,121	###	###	###
2024-Sep-10 Tue	7.59	###	7.42	7.45			23.0	23.0	0.5
2024-Sep-09 Mon	###	7.525	###	7.51	3,221,548	12,121,074	84.4	84.4	###
2024-Sep-06 Fri	7.29	7.48	7.29	7.41			84.1	84.1	###
2024-Sep-05 Thu	7.22	###	###	###	4,717,772	0	###	###	0.0
2024-Sep-04 Wed	7.24	7.25	###	###			35.6	35.6	0.0
2024-Sep-03 Tue	7.25	###	7.21	7.27			70.5	70.5	###
2024-Sep-02 Mon	###	7.29	###	7.26	3,750,853	13,671,859	###	###	0.5
2024-Aug-30 Fri	###	7.23	###	7.22	7,805,088	###	71.0	71.0	0.5
2024-Aug-29 Thu	###	###	###	###			###	###	0.0
2024-Aug-28 Wed	###	###	###	###	5,533,625	0	24.2	24.2	0.0
2024-Aug-27 Tue	###	7.27	###	###			###	###	0.0
2024-Aug-26 Mon	###	7.2	###	7.2	4,330,189	15,588,680	82.8	82.8	0.5
2024-Aug-23 Fri	7	###	###	###	5,743,977	0	30.1	30.1	0.0
2024-Aug-22 Thu	###	7	6.84	###			74.0	74.0	0.0
2024-Aug-21 Wed	6.8	###	6.73	6.88	6,164,222	###	72.5	72.5	###
2024-Aug-20 Tue	###	###	6.82	6.83	15,099,283	51,488,555	32.4	32.4	0.5
2024-Aug-19 Mon	7.42	7.55	###	7.5	4,399,275	###	###	###	0.5
2024-Aug-16 Fri	7.4	7.46	###	7.44	5,219,172	###	###	###	###
2024-Aug-15 Thu	###	###	7.29	###			###	###	0.0
2024-Aug-14 Wed	###	7.42	7.27	7.27	6,410,078	47,082,022	20.0	20.0	###
2024-Aug-13 Tue	###	7.55	###	7.44			76.5	76.5	###
2024-Aug-12 Mon	###	###	###	###			###	###	0.0
2024-Aug-09 Fri	###	###	###	###			###	###	0.0
2024-Aug-08 Thu	###	###	###	###			###	###	0.0
2024-Aug-07 Wed	###	###	###	###	2,948,089	0	###	###	0.0
2024-Aug-06 Tue	6.88	###	6.84	###	3,313,245	###	60.1	60.1	0.0
2024-Aug-05 Mon	###	7.055	6.89	###	9,518,422	###	###	###	0.0
2024-Aug-02 Fri	7	###	###	###	4,726,271	0	77.1	77.1	0.0
2024-Aug-01 Thu	###	###	###	###	3,545,772	0	72.3	72.3	0.0
2024-Jul-31 Wed	###	###	###	###			70.6	70.6	0.0
2024-Jul-30 Tue	6.85	6.87	6.79	6.85			69.1	69.1	###
2024-Jul-29 Mon	6.82	###	6.81	###	4,133,724	###	###	###	0.0
2024-Jul-26 Fri	6.7	6.83	###	6.77	3,205,176	10,945,676	###	###	###
2024-Jul-25 Thu	###	6.75	###	###			###	###	0.0
2024-Jul-24 Wed	6.75	6.86	6.75	6.75	3,299,742	22,454,744	###	###	0.5
2024-Jul-23 Tue	6.79	6.88	6.76	6.77	4,029,983	27,484,484	33.4	33.4	###
2024-Jul-22 Mon	6.8	###	6.75	6.75			###	###	0.5
2024-Jul-19 Fri	###	6.955	6.83	6.84			21.2	21.2	0.5
2024-Jul-18 Thu	###	###	###	###	4,102,583	0	###	###	0.0
2024-Jul-17 Wed	###	###	###	###	6,235,429	0	79.2	79.2	0.0
2024-Jul-16 Tue	6.87	###	6.8	###	7,654,277	26,024,541	75.7	75.7	0.0
2024-Jul-15 Mon	6.78	6.89	6.73	6.86	3,820,057	26,014,588	79.5	79.5	0.5
2024-Jul-12 Fri	###	6.85	###	6.75	5,524,789	###	70.4	70.4	0.5
2024-Jul-11 Thu	6.52	###	6.5	6.58			###	###	0.5
2024-Jul-10 Wed	6.44	6.51	6.44	6.46			###	###	###
2024-Jul-09 Tue	6.46	6.53	6.44	6.45	3,064,751	###	34.6	34.6	###
2024-Jul-08 Mon	6.4	6.44	###	6.42			73.8	73.8	0.5
2024-Jul-05 Fri	6.43	6.47	###	###			###	###	0.0
2024-Jul-04 Thu	6.46	6.51	###	6.44			###	###	0.5
2024-Jul-03 Wed	6.47	6.47	###	###	4,936,171	###	22.4	22.4	0.0
2024-Jul-02 Tue	6.52	6.58	6.4	6.45			###	###	###
2024-Jul-01 Mon	6.45	6.54	6.4	6.51	4,563,125	###	73.9	73.9	###
2024-Jun-28 Fri	6.51	6.59	6.43	6.48			30.8	30.8	0.5
2024-Jun-27 Thu	6.55	6.57	6.41	6.44			19.9	19.9	0.5
2024-Jun-26 Wed	6.76	6.86	6.71	6.76	10,276,223	69,724,173	69.0	69.0	0.5
2024-Jun-25 Tue	###	6.88	###	6.88			###	###	###
2024-Jun-24 Mon	6.57	###	6.56	###	4,697,455	15,407,652	###	###	0.0
2024-Jun-21 Fri	6.48	###	6.48	6.55			###	###	0.5
2024-Jun-20 Thu	6.44	6.52	6.4	6.43			###	###	###
2024-Jun-19 Wed	6.53	###	6.51	6.54	4,473,748	14,562,049	70.6	70.6	0.5
2024-Jun-18 Tue	6.54	6.57	6.45	6.45	3,713,974	24,177,970	23.0	23.0	###
2024-Jun-17 Mon	6.5	6.55	6.46	6.47			###	###	0.5
2024-Jun-14 Fri	###	###	6.48	6.49			###	###	###
2024-Jun-13 Thu	###	6.77	6.56	###			30.5	30.5	0.0
2024-Jun-12 Wed	6.72	6.74	###	###			###	###	0.0
2024-Jun-11 Tue	6.87	###	6.71	6.71	7,338,574	###	###	###	###
2024-Jun-07 Fri	###	###	###	###			30.7	30.7	0.0
2024-Jun-06 Thu	###	###	###	###	3,833,526	0	###	###	0.0
2024-Jun-05 Wed	6.86	###	6.85	###	5,143,027	###	###	###	0.0
2024-Jun-04 Tue	6.83	6.84	6.78	6.78	4,251,489	28,952,640	###	###	0.5
2024-Jun-03 Mon	6.81	6.87	6.78	6.81			69.6	69.6	###
2024-May-31 Fri	6.81	6.85	6.72	6.78	22,676,558	153,860,446	28.1	28.1	0.5
2024-May-30 Thu	6.72	6.78	###	6.75			75.2	75.2	0.5
2024-May-29 Wed	6.83	6.85	6.75	6.77	5,544,744	37,704,259	###	###	###
2024-May-28 Tue	6.86	###	6.84	6.89			77.1	77.1	0.5
2024-May-27 Mon	6.88	###	6.83	6.88			67.8	67.8	###
2024-May-24 Fri	###	###	6.79	6.83	4,726,755	###	###	###	0.5
2024-May-23 Thu	###	###	6.925	###	3,535,728	12,242,458	31.1	31.1	0.0
2024-May-22 Wed	###	###	###	###			###	###	0.0
2024-May-21 Tue	###	###	###	###			74.9	74.9	0.0
2024-May-20 Mon	###	###	###	###			65.3	65.3	0.0
2024-May-17 Fri	7.22	7.27	###	###	3,220,156	###	16.4	16.4	0.0
2024-May-16 Thu	###	###	###	7.26			###	###	0.5
2024-May-15 Wed	###	###	###	###	1,756,379	0	###	###	0.0
2024-May-14 Tue	###	###	###	###	1,998,850	0	27.4	27.4	0.0
2024-May-13 Mon	###	###	###	###			39.8	39.8	0.0
2024-May-10 Fri	###	###	###	###	1,926,124	0	###	###	0.0
2024-May-09 Thu	###	###	###	###	2,345,658	0	75.4	75.4	0.0
2024-May-08 Wed	###	###	###	###	2,589,651	0	###	###	0.0
2024-May-07 Tue	###	###	###	###	4,150,144	0	###	###	0.0
2024-May-06 Mon	###	###	###	###			###	###	0.0
2024-May-03 Fri	###	###	###	###	3,165,020	0	69.2	69.2	0.0
2024-May-02 Thu	###	###	###	###			###	###	0.0
2024-May-01 Wed	###	###	7	7			40.5	40.5	0.5
2024-Apr-30 Tue	###	###	###	###	3,254,820	0	71.5	71.5	0.0
2024-Apr-29 Mon	###	###	###	###	2,615,544	0	31.2	31.2	0.0
2024-Apr-26 Fri	###	###	###	###			33.5	33.5	0.0
2024-Apr-24 Wed	7.27	###	###	###	1,964,171	0	27.0	27.0	0.0
2024-Apr-23 Tue	7.24	###	7.23	7.24			###	###	0.5
2024-Apr-22 Mon	###	7.2	###	###			###	###	0.0
2024-Apr-19 Fri	###	###	###	###			40.0	40.0	0.0
2024-Apr-18 Thu	###	7.2	###	###			###	###	0.0
2024-Apr-17 Wed	###	7.225	###	###	3,289,157	11,882,079	###	###	0.0
2024-Apr-16 Tue	7.25	7.25	###	###	5,888,456	21,345,653	33.1	33.1	0.0
2024-Apr-15 Mon	###	7.42	###	###			33.5	33.5	0.0
2024-Apr-12 Fri	7.48	7.51	7.42	7.45	2,462,884	18,385,429	28.7	28.7	0.5
2024-Apr-11 Thu	7.42	7.57	###	7.52	3,506,242	13,271,125	75.0	75.0	0.5
2024-Apr-10 Wed	7.55	###	7.52	###			###	###	0.0
2024-Apr-09 Tue	###	###	7.51	7.53	2,038,047	###	###	###	0.5
2024-Apr-08 Mon	###	7.7	7.59	###	1,638,185	12,523,924	###	###	0.0
2024-Apr-05 Fri	###	###	7.575	###			###	###	0.0
2024-Apr-04 Thu	###	###	7.59	###			68.0	68.0	0.0
2024-Apr-03 Wed	7.79	7.83	7.57	7.58			18.8	18.8	###
2024-Apr-02 Tue	7.8	###	7.8	7.85	2,978,022	11,614,285	###	###	###
2024-Mar-28 Thu	7.89	###	###	###	3,477,281	0	###	###	0.0
2024-Mar-27 Wed	7.76	7.82	7.73	7.77			64.7	64.7	0.6
2024-Mar-26 Tue	7.79	7.86	7.75	7.8	2,264,750	17,676,373	###	###	0.6
2024-Mar-25 Mon	7.73	7.86	###	7.83			###	###	###
2024-Mar-22 Fri	###	7.77	###	7.72	2,812,648	###	78.2	78.2	###
2024-Mar-21 Thu	###	7.75	###	7.71			###	###	###
2024-Mar-20 Wed	###	###	7.59	###	2,147,528	###	###	###	0.0
2024-Mar-19 Tue	7.58	###	7.55	###			72.5	72.5	0.0
2024-Mar-18 Mon	7.56	7.59	7.45	7.56	2,550,125	19,176,940	###	###	0.5
2024-Mar-15 Fri	7.43	###	7.4	7.57	8,484,340	31,392,058	###	###	###
2024-Mar-14 Thu	7.56	7.645	7.49	7.5			29.6	29.6	0.5
2024-Mar-13 Wed	###	7.77	7.585	7.59	2,754,880	###	27.2	27.2	0.5
2024-Mar-12 Tue	7.7	7.73	###	###			25.9	25.9	0.0
2024-Mar-11 Mon	7.58	7.78	7.56	7.73			###	###	0.6
2024-Mar-08 Fri	7.45	7.625	###	###			###	###	0.0
2024-Mar-07 Thu	###	7.425	7.275	7.41			###	###	###
2024-Mar-06 Wed	7.26	###	7.2	###	2,766,843	###	###	###	0.0
2024-Mar-05 Tue	7.28	###	7.24	7.28	2,371,189	###	71.2	71.2	0.5
2024-Mar-04 Mon	###	###	7.26	7.26	2,181,687	7,919,523	###	###	0.5
2024-Mar-01 Fri	###	7.41	7.21	7.27			26.4	26.4	###
2024-Feb-29 Thu	###	7.4	7.26	###	17,980,483	131,796,940	###	###	0.0
2024-Feb-28 Wed	###	7.44	7.26	7.4	2,947,251	###	71.4	71.4	0.5
2024-Feb-27 Tue	###	7.4	###	###			33.7	33.7	0.0
2024-Feb-26 Mon	7.43	7.49	###	###			33.7	33.7	0.0
2024-Feb-23 Fri	7.49	7.53	###	###			###	###	0.0
2024-Feb-22 Thu	7.5	7.5	###	7.4	4,118,683	###	23.8	23.8	0.5
2024-Feb-21 Wed	###	###	7.44	7.47	2,713,825	10,095,429	###	###	###
2024-Feb-20 Tue	7.73	7.73	7.55	###	1,458,373	###	###	###	0.0
2024-Feb-19 Mon	7.86	7.87	###	###			###	###	0.0
2024-Feb-16 Fri	###	###	7.85	7.86			16.3	16.3	###
2024-Feb-15 Thu	7.87	###	7.84	###	2,235,456	8,762,987	###	###	0.0
2024-Feb-14 Wed	7.75	###	###	7.81	3,506,274	0	70.9	70.9	0.6
2024-Feb-13 Tue	7.88	7.975	7.845	###			76.0	76.0	0.0
2024-Feb-12 Mon	7.83	7.89	7.785	7.88	2,123,320	16,641,520	###	###	0.6
2024-Feb-09 Fri	7.72	7.87	7.71	7.85	3,303,751	25,736,220	80.9	80.9	###
2024-Feb-08 Thu	###	7.76	7.58	7.73			79.1	79.1	0.6
2024-Feb-07 Wed	7.58	###	7.49	7.58	3,700,342	13,857,780	64.4	64.4	###
2024-Feb-06 Tue	7.46	7.5	7.4	7.47			###	###	###
2024-Feb-05 Mon	7.55	7.59	7.5	7.57			###	###	###
2024-Feb-02 Fri	###	7.76	###	###	3,032,558	11,766,325	61.9	61.9	0.0
2024-Feb-01 Thu	7.7	7.75	7.58	###			###	###	0.0
2024-Jan-31 Wed	###	###	###	7.8			85.6	85.6	0.6
2024-Jan-30 Tue	###	###	7.54	###	2,129,982	###	###	###	0.0
2024-Jan-29 Mon	7.44	7.575	7.4	7.56			82.8	82.8	0.5
2024-Jan-25 Thu	###	###	7.29	###	2,457,442	8,957,376	71.0	71.0	0.0
2024-Jan-24 Wed	###	###	###	###	2,424,786	0	###	###	0.0
2024-Jan-23 Tue	###	7.4	7.29	###	2,449,643	17,992,627	###	###	0.0
2024-Jan-22 Mon	###	7.42	7.27	7.4	3,584,085	###	84.9	84.9	0.5
2024-Jan-19 Fri	###	###	7.23	7.25			21.3	21.3	0.5
2024-Jan-18 Thu	###	7.41	7.25	7.25			30.8	30.8	0.5
2024-Jan-17 Wed	7.52	7.53	7.44	7.48	2,756,677	20,633,727	37.0	37.0	0.5
2024-Jan-16 Tue	###	###	7.51	7.55	4,819,244	###	34.7	34.7	###
2024-Jan-15 Mon	###	7.675	7.59	###	1,325,587	10,117,542	###	###	0.0
2024-Jan-12 Fri	###	###	7.59	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	###			30.1	30.1	0.0
2024-Jan-10 Wed	###	###	7.57	###			72.2	72.2	0.0
2024-Jan-09 Tue	###	###	7.57	7.59			###	###	0.5
2024-Jan-08 Mon	7.5	7.58	###	7.52			79.7	79.7	0.5
2024-Jan-05 Fri	7.51	7.58	7.49	7.54	1,131,055	###	###	###	0.5
2024-Jan-04 Thu	7.51	7.55	7.42	7.5	2,266,542	###	###	###	0.5
2024-Jan-03 Wed	7.59	###	7.51	7.51	1,648,871	###	31.5	31.5	###
2024-Jan-02 Tue	###	7.72	7.59	###			25.9	25.9	0.0
2023-Dec-29 Fri	###	###	###	###	2,665,427	0	69.1	69.1	0.0
2023-Dec-28 Thu	7.74	7.74	7.55	###	2,522,952	###	20.3	20.3	0.0
2023-Dec-27 Wed	7.77	7.84	7.73	7.83			###	###	###
2023-Dec-22 Fri	7.7	7.74	###	7.71			###	###	###
2023-Dec-21 Thu	7.75	7.79	###	###	3,257,578	###	###	###	0.0
2023-Dec-20 Wed	7.7	7.79	###	7.79	2,782,649	###	74.1	74.1	###
2023-Dec-19 Tue	7.55	7.625	7.51	###			70.6	70.6	0.0
2023-Dec-18 Mon	###	###	###	7.56			26.2	26.2	0.5
2023-Dec-15 Fri	8	###	###	7.7			###	###	0.6
2023-Dec-14 Thu	7.72	8	###	###			81.3	81.3	0.0
2023-Dec-13 Wed	7.59	###	7.5	7.51			###	###	###
2023-Dec-12 Tue	7.41	7.59	###	7.56			85.8	85.8	0.5
2023-Dec-11 Mon	7.47	7.47	###	###	2,776,455	10,370,059	###	###	0.0
2023-Dec-08 Fri	7.23	7.29	7.185	7.29	2,174,978	###	###	###	###
2023-Dec-07 Thu	7.24	###	###	7.22			###	###	0.5
2023-Dec-06 Wed	###	7.27	###	7.23	3,990,578	14,505,751	81.7	81.7	###
2023-Dec-05 Tue	###	###	###	###	4,387,478	0	32.3	32.3	0.0
2023-Dec-04 Mon	###	###	###	###	3,907,847	0	###	###	0.0
2023-Dec-01 Fri	###	###	6.89	###			27.4	27.4	0.0
2023-Nov-30 Thu	###	###	###	###			65.6	65.6	0.0
2023-Nov-29 Wed	6.89	###	6.88	7			###	###	0.5
2023-Nov-28 Tue	###	###	6.87	###			32.9	32.9	0.0
2023-Nov-27 Mon	###	###	6.85	6.87	2,742,925	###	22.2	22.2	###
2023-Nov-24 Fri	###	###	###	###			###	###	0.0
2023-Nov-23 Thu	###	###	###	###			###	###	0.0
2023-Nov-22 Wed	###	###	6.86	6.88	4,522,280	15,511,420	###	###	###
2023-Nov-21 Tue	###	###	7	7			25.9	25.9	0.5
2023-Nov-20 Mon	7.21	7.23	###	###			25.1	25.1	0.0
2023-Nov-17 Fri	###	7.2	###	###			68.8	68.8	0.0
2023-Nov-16 Thu	###	###	###	###			24.5	24.5	0.0
2023-Nov-15 Wed	###	###	###	7.25			###	###	0.5
2023-Nov-14 Tue	###	###	###	###			63.9	63.9	0.0
2023-Nov-13 Mon	###	###	###	###	1,601,574	0	###	###	0.0
2023-Nov-10 Fri	###	###	###	###			79.3	79.3	0.0
2023-Nov-09 Thu	###	###	###	7	4,146,144	0	74.1	74.1	0.5
2023-Nov-08 Wed	6.81	###	6.76	###			###	###	0.0
2023-Nov-07 Tue	6.78	6.82	###	6.77			###	###	###
2023-Nov-06 Mon	###	###	6.85	6.88			28.5	28.5	###
2023-Nov-03 Fri	6.89	###	6.85	6.89	2,937,146	10,059,725	61.1	61.1	0.5
2023-Nov-02 Thu	6.72	6.75	###	6.72			62.5	62.5	0.5
2023-Nov-01 Wed	6.45	###	6.43	6.58			83.6	83.6	0.5
2023-Oct-31 Tue	6.4	6.52	###	6.48			79.1	79.1	0.5
2023-Oct-30 Mon	6.4	6.43	###	###	3,160,186	###	###	###	0.0
2023-Oct-27 Fri	6.58	6.58	6.44	6.46	2,912,859	###	###	###	###
2023-Oct-26 Thu	###	###	6.46	6.52			24.1	24.1	0.5
2023-Oct-25 Wed	6.75	6.84	###	6.7			32.4	32.4	0.5
2023-Oct-24 Tue	###	###	###	###			30.9	30.9	0.0
2023-Oct-23 Mon	###	###	6.88	###			79.4	79.4	0.0
2023-Oct-20 Fri	6.88	7	6.83	###	3,323,143	###	76.8	76.8	0.0
2023-Oct-19 Thu	###	###	###	###			70.3	70.3	0.0
2023-Oct-18 Wed	###	7.155	###	###			###	###	0.0
2023-Oct-17 Tue	###	###	###	###			77.7	77.7	0.0
2023-Oct-16 Mon	###	###	###	###			###	###	0.0
2023-Oct-13 Fri	###	###	###	###	4,873,153	0	###	###	0.0
2023-Oct-12 Thu	###	###	7.2	7.23	2,555,984	9,201,542	###	###	###
2023-Oct-11 Wed	7.24	###	###	7.25			###	###	0.5
2023-Oct-10 Tue	7.26	###	###	7.23			28.4	28.4	###
2023-Oct-09 Mon	###	###	###	7.2	2,322,622	0	###	###	0.5
2023-Oct-06 Fri	###	###	###	###			75.1	75.1	0.0
2023-Oct-05 Thu	###	7.355	###	###			85.4	85.4	0.0
2023-Oct-04 Wed	###	###	###	###			82.5	82.5	0.0
2023-Oct-03 Tue	###	7.26	###	7.22	5,197,671	18,867,545	###	###	0.5
2023-Oct-02 Mon	7.26	###	7.26	7.29			72.5	72.5	###
2023-Sep-29 Fri	###	7.41	###	###	4,250,579	###	23.0	23.0	0.0
2023-Sep-28 Thu	###	###	7.25	7.29	3,859,156	13,989,440	###	###	###
2023-Sep-27 Wed	###	7.41	###	###	5,178,929	###	91.9	91.9	0.0
2023-Sep-26 Tue	###	7.22	###	###			###	###	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###			75.4	75.4	0.0
2023-Sep-21 Thu	7.27	###	###	###			32.8	32.8	0.0
2023-Sep-20 Wed	###	###	7.255	7.27			37.3	37.3	###
2023-Sep-19 Tue	7.41	7.46	###	###	2,644,327	###	30.1	30.1	0.0
2023-Sep-18 Mon	7.44	7.52	7.44	7.46	1,570,742	11,749,150	###	###	0.5
2023-Sep-15 Fri	7.55	###	7.45	7.48			###	###	0.5
2023-Sep-14 Thu	7.42	7.545	7.42	7.48			71.2	71.2	0.5
2023-Sep-13 Wed	7.49	7.53	7.4	7.43			33.8	33.8	###
2023-Sep-12 Tue	7.53	7.55	7.43	7.55	2,385,477	17,867,222	70.2	70.2	###
2023-Sep-11 Mon	7.52	7.56	7.44	7.56	2,226,151	###	###	###	0.5
2023-Sep-08 Fri	7.56	7.58	7.48	7.55	2,184,082	###	###	###	###
2023-Sep-07 Thu	###	###	7.49	7.57	2,157,828	###	###	###	###
2023-Sep-06 Wed	7.72	7.72	7.57	7.58	2,537,054	19,395,777	###	###	###
2023-Sep-05 Tue	7.72	7.74	###	7.73	1,722,754	6,667,057	###	###	0.6
2023-Sep-04 Mon	7.76	7.81	7.7	7.78			71.7	71.7	0.6
2023-Sep-01 Fri	7.74	7.77	###	7.72			34.5	34.5	###
2023-Aug-31 Thu	7.78	7.81	7.74	7.75			###	###	###
2023-Aug-30 Wed	7.74	7.78	###	7.78			###	###	0.6
2023-Aug-29 Tue	###	7.71	###	###	1,305,056	###	###	###	0.0
2023-Aug-28 Mon	###	###	7.59	###			###	###	0.0
2023-Aug-25 Fri	###	###	7.575	###			###	###	0.0
2023-Aug-24 Thu	7.83	7.83	###	###	2,240,945	###	###	###	0.0
2023-Aug-23 Wed	7.8	7.88	7.7	7.7	2,455,924	19,131,647	24.9	24.9	0.6
2023-Aug-22 Tue	###	7.83	###	7.78	3,099,285	###	81.6	81.6	0.6
2023-Aug-21 Mon	7.82	###	7.72	7.72			28.8	28.8	###
2023-Aug-18 Fri	7.5	7.77	7.46	7.74	4,774,843	36,360,429	86.5	86.5	0.6
2023-Aug-17 Thu	7.75	7.76	7.49	7.53	6,781,520	###	16.4	16.4	0.5
2023-Aug-16 Wed	7.7	7.85	###	7.76	5,957,086	###	###	###	0.6
2023-Aug-15 Tue	###	###	###	###	2,218,928	0	34.8	34.8	0.0
2023-Aug-14 Mon	###	###	###	###	2,134,186	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	###			###	###	0.0
2023-Aug-10 Thu	###	###	8	###	2,340,178	###	###	###	0.0
2023-Aug-09 Wed	8	8.045	###	8			71.2	71.2	###
2023-Aug-08 Tue	###	###	###	###	1,635,470	0	42.2	42.2	0.0
2023-Aug-07 Mon	###	###	###	###	1,423,248	0	###	###	0.0
2023-Aug-04 Fri	###	###	###	###	2,437,329	0	67.1	67.1	0.0
2023-Aug-03 Thu	###	###	###	###			###	###	0.0
2023-Aug-02 Wed	8.2	8.23	###	###	2,491,056	###	36.3	36.3	0.0
2023-Aug-01 Tue	###	###	8.22	8.28	1,945,077	###	###	###	###
2023-Jul-31 Mon	###	8.22	###	8.22			###	###	0.6
2023-Jul-28 Fri	8.23	8.26	###	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	8.28			###	###	###
2023-Jul-26 Wed	###	###	###	###			29.8	29.8	0.0
2023-Jul-25 Tue	###	###	###	###			32.5	32.5	0.0
2023-Jul-24 Mon	###	###	###	###	4,204,482	0	75.9	75.9	0.0
2023-Jul-21 Fri	###	###	8	###			73.7	73.7	0.0
2023-Jul-20 Thu	8.22	8.23	###	###	2,436,088	###	###	###	0.0
2023-Jul-19 Wed	###	###	###	###	2,558,551	0	77.9	77.9	0.0
2023-Jul-18 Tue	###	###	###	###			###	###	0.0
2023-Jul-17 Mon	###	8.22	###	###			###	###	0.0
2023-Jul-14 Fri	###	###	8	###			###	###	0.0
2023-Jul-13 Thu	###	###	7.88	###			###	###	0.0
2023-Jul-12 Wed	###	###	7.83	7.85	3,602,241	14,102,773	30.8	30.8	###
2023-Jul-11 Tue	7.86	###	7.75	###			66.0	66.0	0.0
2023-Jul-10 Mon	7.84	7.88	7.76	7.79	3,083,350	###	###	###	###
2023-Jul-07 Fri	###	###	7.83	7.83			###	###	###
2023-Jul-06 Thu	###	###	###	###			77.6	77.6	0.0
2023-Jul-05 Wed	###	###	###	###			74.0	74.0	0.0
2023-Jul-04 Tue	###	###	###	###	2,875,324	0	###	###	0.0
2023-Jul-03 Mon	7.81	###	7.79	###			###	###	0.0
2023-Jun-30 Fri	7.79	7.83	7.7	7.8			###	###	0.6
2023-Jun-29 Thu	7.74	7.83	7.73	7.8			66.9	66.9	0.6
2023-Jun-28 Wed	7.84	###	7.84	###			71.8	71.8	0.0
2023-Jun-27 Tue	7.71	7.87	###	7.83			###	###	###
2023-Jun-26 Mon	###	7.71	###	###			###	###	0.0
2023-Jun-23 Fri	7.89	###	###	###	3,925,628	0	18.0	18.0	0.0
2023-Jun-22 Thu	###	###	7.83	###			19.0	19.0	0.0
2023-Jun-21 Wed	###	8.23	###	###	4,084,552	###	79.4	79.4	0.0
2023-Jun-20 Tue	###	###	###	###	2,933,780	0	75.5	75.5	0.0
2023-Jun-19 Mon	###	###	###	###	2,132,749	0	###	###	0.0
2023-Jun-16 Fri	###	###	###	###	5,580,422	0	###	###	0.0
2023-Jun-15 Thu	7.84	###	7.84	###			82.3	82.3	0.0
2023-Jun-14 Wed	###	###	7.87	7.87	7,378,687	###	24.7	24.7	0.6
2023-Jun-13 Tue	###	###	###	8			25.4	25.4	###
2023-Jun-09 Fri	8.29	###	###	###	3,662,184	0	###	###	0.0
2023-Jun-08 Thu	###	###	###	8.27	5,108,027	0	###	###	###
2023-Jun-07 Wed	8.27	###	###	###	6,005,876	0	79.1	79.1	0.0
2023-Jun-06 Tue	###	###	###	8.22			###	###	0.6
2023-Jun-05 Mon	8.29	8.29	8.2	8.25			39.3	39.3	###
2023-Jun-02 Fri	###	8.25	###	8.25	4,566,677	18,837,542	###	###	###
2023-Jun-01 Thu	###	###	###	###			###	###	0.0
2023-May-31 Wed	###	8.21	###	8.21	16,796,721	###	###	###	###
2023-May-30 Tue	###	###	###	###			###	###	0.0
2023-May-29 Mon	###	8.22	###	###	2,184,642	8,978,878	77.4	77.4	0.0
2023-May-26 Fri	###	8.055	###	###			###	###	0.0
2023-May-25 Thu	###	###	###	###	1,917,751	0	###	###	0.0
2023-May-24 Wed	###	###	###	###	2,200,478	0	###	###	0.0
2023-May-23 Tue	###	###	###	###	3,746,151	0	38.8	38.8	0.0
2023-May-22 Mon	###	###	###	###			36.6	36.6	0.0
2023-May-19 Fri	###	8.155	###	###	2,244,826	9,153,278	67.5	67.5	0.0
2023-May-18 Thu	###	###	###	###			75.2	75.2	0.0
2023-May-17 Wed	###	###	###	###			34.6	34.6	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	###	###	###	2,536,652	0	###	###	0.0
2023-May-12 Fri	###	###	###	###			78.5	78.5	0.0
2023-May-11 Thu	###	###	###	###	2,322,688	0	###	###	0.0
2023-May-10 Wed	###	###	###	###	3,520,344	0	###	###	0.0
2023-May-09 Tue	###	###	###	###			32.9	32.9	0.0
2023-May-08 Mon	###	###	###	###			###	###	0.0
2023-May-05 Fri	7.76	###	7.75	###			###	###	0.0
2023-May-04 Thu	7.46	7.76	7.46	7.74			###	###	0.6
2023-May-03 Wed	7.57	7.58	###	7.5	6,099,624	23,117,574	30.9	30.9	0.5
2023-May-02 Tue	7.86	7.89	###	###	5,103,253	###	21.7	21.7	0.0
2023-May-01 Mon	7.83	###	7.82	7.88	2,311,024	###	80.0	80.0	0.6
2023-Apr-28 Fri	7.75	7.79	###	7.78			###	###	0.6
2023-Apr-27 Thu	7.74	7.77	7.645	7.7	2,056,344	15,849,271	33.0	33.0	0.6
2023-Apr-26 Wed	7.8	7.82	###	7.74	4,153,155	###	###	###	0.6
2023-Apr-24 Mon	7.7	7.79	###	7.78	3,102,772	###	###	###	0.6
2023-Apr-21 Fri	7.79	7.81	7.675	###	3,180,541	###	23.8	23.8	0.0
2023-Apr-20 Thu	7.76	7.87	7.73	7.81	3,507,558	27,358,952	###	###	0.6
2023-Apr-19 Wed	7.71	7.74	###	###			###	###	0.0
2023-Apr-18 Tue	7.78	7.8	7.7	7.73			33.4	33.4	0.6
2023-Apr-17 Mon	###	7.77	###	7.77			85.2	85.2	0.6
2023-Apr-14 Fri	7.72	7.72	###	###	3,974,281	15,340,724	###	###	0.0
2023-Apr-13 Thu	###	7.71	7.56	7.71			###	###	###
2023-Apr-12 Wed	###	###	###	###			73.4	73.4	0.0
2023-Apr-11 Tue	7.71	7.72	7.57	###	3,814,358	###	23.3	23.3	0.0
2023-Apr-06 Thu	7.73	7.75	7.59	###			27.8	27.8	0.0
2023-Apr-05 Wed	7.76	7.78	###	7.71	3,145,226	12,234,929	###	###	###
2023-Apr-04 Tue	###	7.73	###	7.73	4,784,687	###	77.5	77.5	0.6
2023-Apr-03 Mon	7.59	###	7.57	###			###	###	0.0
2023-Mar-31 Fri	7.5	7.58	7.47	7.51			###	###	###
2023-Mar-30 Thu	7.58	###	7.46	7.46			19.1	19.1	0.5
2023-Mar-29 Wed	7.51	7.58	7.47	7.5	5,182,086	###	34.8	34.8	0.5
2023-Mar-28 Tue	7.57	###	7.48	7.51			24.1	24.1	###
2023-Mar-27 Mon	###	7.7	7.58	7.58	2,807,574	###	34.6	34.6	###
2023-Mar-24 Fri	7.53	7.58	7.52	7.55			65.0	65.0	###
2023-Mar-23 Thu	7.5	###	7.47	###	2,831,670	10,576,287	###	###	0.0
2023-Mar-22 Wed	7.79	7.8	###	###			###	###	0.0
2023-Mar-21 Tue	7.88	7.88	7.75	7.8			###	###	0.6
2023-Mar-20 Mon	7.72	7.88	7.7	7.78	3,521,250	###	###	###	0.6
2023-Mar-17 Fri	###	8	7.84	7.84	7,603,947	###	22.7	22.7	0.6
2023-Mar-16 Thu	###	###	###	###			###	###	0.0
2023-Mar-15 Wed	###	###	###	###	5,703,577	0	###	###	0.0
2023-Mar-14 Tue	###	###	###	###			###	###	0.0
2023-Mar-13 Mon	###	###	###	###	2,025,553	0	###	###	0.0
2023-Mar-10 Fri	###	8.21	###	###			77.2	77.2	0.0
2023-Mar-09 Thu	8.41	8.41	8.28	8.28			22.0	22.0	###
2023-Mar-08 Wed	8.28	###	8.23	8.27	3,144,583	12,939,959	38.0	38.0	###
2023-Mar-07 Tue	###	###	###	###	2,340,284	0	72.6	72.6	0.0
2023-Mar-06 Mon	###	###	8.26	###			71.8	71.8	0.0
2023-Mar-03 Fri	8.25	8.27	###	8.23			36.3	36.3	0.6
2023-Mar-02 Thu	8.26	###	###	###	8,143,557	0	###	###	0.0
2023-Mar-01 Wed	###	8.41	8.28	###			###	###	0.0
2023-Feb-28 Tue	8.42	8.49	###	8.43	9,089,880	38,586,540	67.0	67.0	0.6
2023-Feb-27 Mon	8.45	8.46	###	###			43.9	43.9	0.0
2023-Feb-24 Fri	8.55	8.585	8.46	8.5			###	###	0.6
2023-Feb-23 Thu	8.52	8.57	8.47	8.47			###	###	###
2023-Feb-22 Wed	###	###	8.5	###			68.1	68.1	0.0
2023-Feb-21 Tue	###	###	###	###	3,665,843	0	67.6	67.6	0.0
2023-Feb-20 Mon	###	8.74	###	###	3,798,179	16,598,042	78.3	78.3	0.0
2023-Feb-17 Fri	###	8.73	###	###			###	###	0.0
2023-Feb-16 Thu	###	8.77	8.55	8.77	6,123,273	53,027,544	75.4	75.4	###
2023-Feb-15 Wed	8.45	###	8.41	8.59			86.0	86.0	###
2023-Feb-14 Tue	8.45	8.57	8.4	8.5	6,869,972	###	81.4	81.4	0.6
2023-Feb-13 Mon	8.29	###	8.255	###			###	###	0.0
2023-Feb-10 Fri	8.25	###	###	8.29			###	###	0.6
2023-Feb-09 Thu	8.25	8.345	8.22	8.29			79.8	79.8	0.6
2023-Feb-08 Wed	###	###	8.21	8.24			26.6	26.6	0.6
2023-Feb-07 Tue	###	###	8.26	8.28	4,072,028	16,817,475	###	###	###
2023-Feb-06 Mon	8.5	8.54	###	###	3,545,289	15,138,384	###	###	0.0
2023-Feb-03 Fri	8.5	8.58	8.46	8.58			###	###	0.6
2023-Feb-02 Thu	8.4	8.44	###	###	3,335,588	14,076,181	###	###	0.0
2023-Feb-01 Wed	###	###	8.27	8.29	5,471,482	22,624,578	###	###	0.6
2023-Jan-31 Tue	###	###	###	###	5,165,473	0	###	###	0.0
2023-Jan-30 Mon	8.26	8.28	8.155	###	4,143,753	###	###	###	0.0
2023-Jan-27 Fri	###	###	###	###	3,543,257	0	###	###	0.0
2023-Jan-25 Wed	###	###	###	###	3,557,029	0	25.1	25.1	0.0
2023-Jan-24 Tue	###	###	###	###			###	###	0.0
2023-Jan-23 Mon	###	###	###	###	2,655,527	0	###	###	0.0
2023-Jan-20 Fri	7.84	###	7.81	###			82.6	82.6	0.0
2023-Jan-19 Thu	###	###	###	###	3,833,074	0	###	###	0.0
2023-Jan-18 Wed	###	###	7.89	7.89			16.1	16.1	###
2023-Jan-17 Tue	7.86	###	7.86	8	4,395,825	###	85.8	85.8	###
2023-Jan-16 Mon	###	###	7.8	7.88			###	###	0.6
2023-Jan-13 Fri	###	###	###	###	4,191,720	0	25.6	25.6	0.0
2023-Jan-12 Thu	###	###	###	###	2,771,645	0	28.9	28.9	0.0
2023-Jan-11 Wed	7.85	###	7.81	###	5,434,556	21,221,941	###	###	0.0
2023-Jan-10 Tue	7.74	7.85	7.71	7.83			83.0	83.0	###
2023-Jan-09 Mon	7.74	7.84	7.72	7.76			66.8	66.8	0.6
2023-Jan-06 Fri	7.7	7.74	###	###			26.6	26.6	0.0
2023-Jan-05 Thu	7.84	###	###	7.8			25.8	25.8	0.6
2023-Jan-04 Wed	7.8	7.83	7.75	7.79	2,792,028	###	28.8	28.8	###
2023-Jan-03 Tue	7.82	7.82	###	###			31.4	31.4	0.0
2022-Dec-30 Fri	7.88	7.88	7.745	7.75	2,210,222	17,267,359	###	###	###
2022-Dec-29 Thu	7.81	7.85	###	7.81	3,981,152	15,626,021	73.1	73.1	0.6
2022-Dec-28 Wed	###	###	###	###	3,138,685	0	###	###	0.0
2022-Dec-23 Fri	###	###	###	###	2,493,647	0	###	###	0.0
2022-Dec-22 Thu	###	###	###	###			###	###	0.0
2022-Dec-21 Wed	###	###	7.82	###			###	###	0.0
2022-Dec-20 Tue	8	###	###	7.84	4,408,383	0	###	###	0.6
2022-Dec-19 Mon	###	###	###	###			###	###	0.0
2022-Dec-16 Fri	###	8.22	###	8.21			###	###	###
2022-Dec-15 Thu	###	8.21	###	###			31.3	31.3	0.0
2022-Dec-14 Wed	###	8.29	###	8.2	5,942,373	###	###	###	0.6
2022-Dec-13 Tue	###	###	###	###	4,242,547	0	81.2	81.2	0.0
2022-Dec-12 Mon	###	8.045	7.86	###			36.5	36.5	0.0
2022-Dec-09 Fri	###	###	7.86	###			###	###	0.0
2022-Dec-08 Thu	8	8	7.77	7.85	8,119,441	###	###	###	###
2022-Dec-07 Wed	###	###	###	7.87	5,146,159	0	###	###	0.6
2022-Dec-06 Tue	###	###	7.925	###	3,796,888	###	###	###	0.0
2022-Dec-05 Mon	###	###	7.89	###			###	###	0.0
2022-Dec-02 Fri	###	###	7.885	###	5,211,122	20,544,848	20.6	20.6	0.0
2022-Dec-01 Thu	###	###	###	###			74.4	74.4	0.0
2022-Nov-30 Wed	###	###	7.83	8	15,354,643	60,113,427	67.1	67.1	###
2022-Nov-29 Tue	7.78	7.89	7.74	7.86	5,309,472	41,493,523	###	###	###
2022-Nov-28 Mon	7.71	7.82	7.71	7.79			###	###	###
2022-Nov-25 Fri	###	7.82	7.59	7.81	4,175,427	###	###	###	0.6
2022-Nov-24 Thu	###	7.7	7.53	###			###	###	0.0
2022-Nov-23 Wed	7.54	###	7.48	7.51	4,062,641	15,194,277	37.2	37.2	###
2022-Nov-22 Tue	###	###	7.54	7.54			30.3	30.3	0.5
2022-Nov-21 Mon	7.59	###	7.5	7.51			###	###	###
2022-Nov-18 Fri	###	###	7.54	7.54	4,985,448	###	###	###	0.5
2022-Nov-17 Thu	7.52	###	7.5	###	7,654,573	28,704,648	###	###	0.0
2022-Nov-16 Wed	7.5	7.625	7.47	7.57	6,516,921	###	78.8	78.8	###
2022-Nov-15 Tue	###	###	7.375	7.48	29,481,875	###	27.2	27.2	0.5
2022-Nov-14 Mon	###	###	7.82	7.82	3,138,747	###	20.3	20.3	0.6
2022-Nov-11 Fri	###	###	7.88	###	5,693,620	###	###	###	0.0
2022-Nov-10 Thu	7.74	7.79	###	###			32.5	32.5	0.0
2022-Nov-09 Wed	7.57	7.77	7.54	7.77	6,158,429	47,142,773	85.3	85.3	0.6
2022-Nov-08 Tue	7.52	7.54	7.47	7.52			###	###	0.5
2022-Nov-07 Mon	###	###	7.48	7.51	3,278,558	###	31.1	31.1	###
2022-Nov-04 Fri	7.58	###	7.49	7.56	4,086,879	###	31.5	31.5	0.5
2022-Nov-03 Thu	###	###	7.46	###			###	###	0.0
2022-Nov-02 Wed	###	###	7.74	7.75			22.1	22.1	###
2022-Nov-01 Tue	7.8	###	###	###	4,043,850	0	73.0	73.0	0.0
2022-Oct-31 Mon	###	###	###	7.76			28.4	28.4	0.6
2022-Oct-28 Fri	7.75	7.8	7.71	7.75	6,383,828	49,506,586	###	###	###
2022-Oct-27 Thu	7.77	7.87	7.72	7.73			###	###	0.6
2022-Oct-26 Wed	7.75	7.89	7.74	7.83	7,366,456	57,568,853	78.4	78.4	###
2022-Oct-25 Tue	7.58	7.71	7.58	###			80.4	80.4	0.0
2022-Oct-24 Mon	###	7.71	7.58	###			39.3	39.3	0.0
2022-Oct-21 Fri	7.53	###	7.48	7.5	3,536,573	13,226,783	###	###	0.5
2022-Oct-20 Thu	###	###	7.54	###	2,752,450	###	46.1	46.1	0.0
2022-Oct-19 Wed	7.72	7.8	###	7.72	6,062,385	###	67.9	67.9	###
2022-Oct-18 Tue	###	7.71	###	###			###	###	0.0
2022-Oct-17 Mon	7.53	7.57	7.5	7.52	2,125,820	16,018,053	###	###	0.5
2022-Oct-14 Fri	7.56	###	7.5	7.59	2,863,279	###	###	###	0.5
2022-Oct-13 Thu	7.57	###	7.45	7.45			###	###	0.5
2022-Oct-12 Wed	###	###	###	###			78.8	78.8	0.0
2022-Oct-11 Tue	7.71	7.76	###	7.55	3,461,652	###	27.9	27.9	###
2022-Oct-10 Mon	###	7.72	###	7.72			###	###	###
2022-Oct-07 Fri	7.88	###	7.8	7.82			29.1	29.1	0.6
2022-Oct-06 Thu	###	###	7.87	###	4,572,352	###	62.0	62.0	0.0
2022-Oct-05 Wed	###	8.22	###	###			###	###	0.0
2022-Oct-04 Tue	###	###	7.88	###	4,251,652	###	62.0	62.0	0.0
2022-Oct-03 Mon	7.76	###	7.74	###			87.7	87.7	0.0
2022-Sep-30 Fri	7.71	7.72	7.57	7.72			###	###	###
2022-Sep-29 Thu	7.84	###	7.73	7.77			33.4	33.4	0.6
2022-Sep-28 Wed	7.41	###	###	###			###	###	0.0
2022-Sep-27 Tue	###	7.72	7.47	7.53	7,694,151	58,437,076	23.2	23.2	0.5
2022-Sep-26 Mon	7.78	###	7.77	7.77			###	###	0.6
2022-Sep-23 Fri	###	###	###	###			43.1	43.1	0.0
2022-Sep-21 Wed	###	###	8.045	###			###	###	0.0
2022-Sep-20 Tue	###	8.345	8.275	8.28			###	###	###
2022-Sep-19 Mon	###	8.47	###	###	2,898,548	12,275,350	###	###	0.0
2022-Sep-16 Fri	8.22	###	###	8.26			###	###	0.6
2022-Sep-15 Thu	###	8.45	###	8.41	5,847,052	###	75.2	75.2	###
2022-Sep-14 Wed	8.29	###	8.23	8.25	4,012,176	###	26.8	26.8	###
2022-Sep-13 Tue	8.48	8.57	8.46	8.51	4,686,552	###	###	###	0.6
2022-Sep-12 Mon	8.55	8.57	8.44	8.44	2,059,751	17,518,182	###	###	0.6
2022-Sep-09 Fri	8.49	8.55	8.4	8.46			###	###	0.6
2022-Sep-08 Thu	8.48	###	8.45	###			###	###	0.0
2022-Sep-07 Wed	8.4	8.5	###	8.4	4,767,771	20,263,026	###	###	###
2022-Sep-06 Tue	8.48	8.51	###	8.43	5,998,023	25,521,587	###	###	0.6
2022-Sep-05 Mon	8.51	8.53	8.375	8.43			###	###	0.6
2022-Sep-02 Fri	8.47	8.59	8.44	8.5	3,460,523	29,466,353	77.7	77.7	0.6
2022-Sep-01 Thu	###	###	8.41	8.46			33.4	33.4	0.6
2022-Aug-31 Wed	8.72	###	###	8.73	6,602,321	0	58.8	58.8	###
2022-Aug-30 Tue	###	8.78	###	###	3,826,882	###	###	###	0.0
2022-Aug-29 Mon	8.74	8.76	###	###	3,353,022	###	###	###	0.0
2022-Aug-26 Fri	###	###	8.82	8.86			35.4	35.4	0.6
2022-Aug-25 Thu	8.74	###	###	###	4,089,571	0	###	###	0.0
2022-Aug-24 Wed	###	8.75	###	###			###	###	0.0
2022-Aug-23 Tue	8.85	8.89	8.71	8.73			###	###	###
2022-Aug-22 Mon	###	###	###	###			###	###	0.0
2022-Aug-19 Fri	9.23	9.23	###	###	2,957,175	###	###	###	0.0
2022-Aug-18 Thu	###	###	9.155	9.22			###	###	0.7
2022-Aug-17 Wed	###	###	###	###			87.5	87.5	0.0
2022-Aug-16 Tue	9.21	9.27	###	###	3,272,485	###	38.8	38.8	0.0
2022-Aug-15 Mon	9.22	###	9.2	###			###	###	0.0
2022-Aug-12 Fri	###	###	###	###	2,788,070	0	40.4	40.4	0.0
2022-Aug-11 Thu	###	###	###	9.24	3,054,444	0	###	###	###
2022-Aug-10 Wed	###	9.25	###	###	2,062,657	9,539,788	###	###	0.0
2022-Aug-09 Tue	9.25	###	###	###			###	###	0.0
2022-Aug-08 Mon	###	###	###	###	2,886,272	0	###	###	0.0
2022-Aug-05 Fri	9.4	9.4	9.29	###			###	###	0.0
2022-Aug-04 Thu	###	###	9.23	###	4,275,175	###	70.3	70.3	0.0
2022-Aug-03 Wed	###	###	9.23	9.28	2,898,052	###	26.8	26.8	0.7
2022-Aug-02 Tue	###	###	9.29	###	2,611,358	12,129,757	21.3	21.3	0.0
2022-Aug-01 Mon	9.55	###	9.49	###	2,319,544	###	77.3	77.3	0.0
2022-Jul-29 Fri	9.55	9.555	9.47	9.52	3,856,355	36,683,576	###	###	###
2022-Jul-28 Thu	###	9.42	9.29	###	2,690,725	###	28.6	28.6	0.0
2022-Jul-27 Wed	9.27	###	9.22	###			71.1	71.1	0.0
2022-Jul-26 Tue	###	###	9.24	9.28			31.7	31.7	0.7
2022-Jul-25 Mon	###	9.44	###	###	2,022,354	###	###	###	0.0
2022-Jul-22 Fri	###	9.42	###	###			###	###	0.0
2022-Jul-21 Thu	9.43	9.49	9.25	9.29			###	###	###
2022-Jul-20 Wed	9.43	9.5	###	9.47	3,091,849	14,686,282	###	###	###
2022-Jul-19 Tue	9.25	9.41	###	###			78.6	78.6	0.0
2022-Jul-18 Mon	9.2	9.375	9.2	###			74.9	74.9	0.0
2022-Jul-15 Fri	###	###	###	###			85.2	85.2	0.0
2022-Jul-14 Thu	###	###	###	9.27	2,424,174	0	###	###	0.7
2022-Jul-13 Wed	9.47	9.47	9.24	###	2,703,758	25,293,656	21.3	21.3	0.0
2022-Jul-12 Tue	9.26	9.43	9.23	9.29	2,403,984	22,429,170	81.9	81.9	###
2022-Jul-11 Mon	9.29	###	9.24	9.29	2,628,256	12,142,542	82.2	82.2	###
2022-Jul-08 Fri	9.2	9.29	###	9.27	2,692,283	12,505,654	67.6	67.6	0.7
2022-Jul-07 Thu	9.24	###	###	9.21	2,782,720	0	###	###	0.7
2022-Jul-06 Wed	###	9.24	###	9.24			85.4	85.4	###
2022-Jul-05 Tue	###	###	###	###	3,325,543	0	###	###	0.0
2022-Jul-04 Mon	###	9.23	###	###	2,035,256	###	###	###	0.0
2022-Jul-01 Fri	###	###	8.88	8.88			30.5	30.5	0.6
2022-Jun-30 Thu	###	###	8.88	8.88			27.7	27.7	0.6
2022-Jun-29 Wed	###	###	###	###			44.2	44.2	0.0
2022-Jun-28 Tue	9.5	9.54	###	9.5			###	###	0.7
2022-Jun-27 Mon	9.45	9.475	9.4	9.43	2,436,548	22,994,921	37.3	37.3	###
2022-Jun-24 Fri	###	9.4	###	###			63.0	63.0	0.0
2022-Jun-23 Thu	###	9.25	###	###	3,083,848	###	49.6	49.6	0.0
2022-Jun-22 Wed	###	###	###	###			###	###	0.0
2022-Jun-21 Tue	###	###	###	###	3,420,256	0	25.3	25.3	0.0
2022-Jun-20 Mon	###	###	###	###	2,324,784	0	93.8	93.8	0.0
2022-Jun-17 Fri	8.77	###	8.7	###			###	###	0.0
2022-Jun-16 Thu	###	###	###	###	5,373,628	0	###	###	0.0
2022-Jun-15 Wed	###	###	8.89	###			###	###	0.0
2022-Jun-14 Tue	9.27	###	###	###			###	###	0.0
2022-Jun-10 Fri	9.84	9.86	9.51	9.51			22.0	22.0	###
2022-Jun-09 Thu	###	###	9.87	9.89			52.0	52.0	###
2022-Jun-08 Wed	###	###	###	###			42.8	42.8	0.0
2022-Jun-07 Tue	###	###	###	###			36.1	36.1	0.0
2022-Jun-06 Mon	###	10.45	###	###			45.6	45.6	0.0
2022-Jun-03 Fri	10.56	10.56	10.43	10.47			34.3	34.3	0.7
2022-Jun-02 Thu	10.45	###	10.4	10.47			###	###	0.7
2022-Jun-01 Wed	###	10.73	10.48	10.56			47.3	47.3	0.8
2022-May-31 Tue	10.59	###	10.48	10.48	9,790,828	###	33.2	33.2	0.7
2022-May-30 Mon	###	###	10.52	###	1,712,151	###	###	###	0.0
2022-May-27 Fri	10.53	10.55	10.46	10.5			41.0	41.0	0.8
2022-May-26 Thu	###	###	10.5	10.5			27.6	27.6	0.8
2022-May-25 Wed	10.71	10.77	###	10.7	2,676,641	###	42.6	42.6	0.8
2022-May-24 Tue	###	10.7	10.58	###	2,446,547	###	48.2	48.2	0.0
2022-May-23 Mon	###	10.7	10.57	###	1,125,340	###	40.8	40.8	0.0
2022-May-20 Fri	10.57	10.72	10.57	###	2,972,627	###	###	###	0.0
2022-May-19 Thu	###	10.75	###	###			###	###	0.0
2022-May-18 Wed	###	10.76	10.59	10.76			73.7	73.7	0.8
2022-May-17 Tue	10.74	10.77	10.59	###			29.5	29.5	0.0
2022-May-16 Mon	10.71	10.83	###	10.74			74.8	74.8	0.8
2022-May-13 Fri	10.54	10.73	10.46	###			###	###	0.0
2022-May-12 Thu	10.58	###	###	10.4	2,501,045	0	46.6	46.6	0.7
2022-May-11 Wed	###	###	10.5	###			###	###	0.0
2022-May-10 Tue	10.7	10.87	###	10.75			88.5	88.5	0.8
2022-May-09 Mon	10.7	10.87	###	10.75			88.5	88.5	0.8
2022-May-06 Fri	###	###	10.82	10.89			26.0	26.0	0.8
2022-May-05 Thu	11.2	11.25	###	11.25			###	###	###
2022-May-04 Wed	###	###	###	###			85.1	85.1	0.0
2022-May-03 Tue	10.8	###	10.8	###	5,672,384	30,630,873	###	###	0.0
2022-May-02 Mon	###	###	10.89	###	2,715,572	14,786,289	###	###	0.0
2022-Apr-29 Fri	###	###	###	###	3,793,727	0	###	###	0.0
2022-Apr-28 Thu	###	11.23	###	###	2,696,374	15,140,140	###	###	0.0
2022-Apr-27 Wed	10.7	###	###	###			###	###	0.0
2022-Apr-26 Tue	10.72	10.88	10.71	10.79			###	###	###
2022-Apr-22 Fri	10.86	###	10.82	###			###	###	0.0
2022-Apr-21 Thu	10.8	###	10.72	###			###	###	0.0
2022-Apr-20 Wed	###	###	10.71	10.71	1,885,179	###	27.9	27.9	###
2022-Apr-19 Tue	10.72	10.85	10.71	10.81	1,565,025	###	72.0	72.0	0.8
2022-Apr-14 Thu	10.74	10.84	10.71	10.78			67.5	67.5	0.8
2022-Apr-13 Wed	10.75	10.79	10.7	10.73	1,978,056	###	###	###	###
2022-Apr-12 Tue	###	###	10.77	10.8	2,128,245	###	###	###	###
2022-Apr-11 Mon	10.82	10.88	10.78	10.82			73.9	73.9	0.8
2022-Apr-08 Fri	10.85	###	10.79	10.82	2,832,647	###	###	###	0.8
2022-Apr-07 Thu	###	###	10.79	10.83			###	###	###
2022-Apr-06 Wed	10.83	###	10.72	10.83			###	###	###
2022-Apr-05 Tue	###	###	10.83	10.87	2,614,544	14,157,755	###	###	###
2022-Apr-04 Mon	###	###	10.87	###			###	###	0.0
2022-Apr-01 Fri	###	###	###	###	2,447,750	0	###	###	0.0
2022-Mar-31 Thu	###	###	###	###	5,746,086	0	30.1	30.1	0.0
2022-Mar-30 Wed	###	###	###	###	4,107,358	0	###	###	0.0
2022-Mar-29 Tue	###	###	###	###	4,653,286	0	###	###	0.0
2022-Mar-28 Mon	10.88	###	10.78	10.84	4,518,881	###	###	###	0.8
2022-Mar-25 Fri	10.83	10.87	10.76	10.85			###	###	0.8
2022-Mar-24 Thu	10.7	10.82	10.7	10.79			###	###	###
2022-Mar-23 Wed	###	10.75	###	###	1,651,329	###	62.7	62.7	0.0
2022-Mar-22 Tue	10.76	10.8	###	###			29.3	29.3	0.0
2022-Mar-21 Mon	###	10.75	###	10.71			75.4	75.4	###
2022-Mar-18 Fri	###	10.75	10.575	10.71			###	###	###
2022-Mar-17 Thu	10.84	10.86	###	###	4,651,282	###	###	###	0.0
2022-Mar-16 Wed	###	10.74	###	10.74			76.2	76.2	0.8
2022-Mar-15 Tue	###	###	10.59	###	2,679,820	14,189,646	###	###	0.0
2022-Mar-14 Mon	10.48	###	10.48	###			###	###	0.0
2022-Mar-11 Fri	###	10.7	10.42	10.5	5,133,626	###	27.2	27.2	0.8
2022-Mar-10 Thu	10.51	10.75	10.51	10.71			###	###	###
2022-Mar-09 Wed	10.45	###	###	10.56			###	###	0.8
2022-Mar-08 Tue	###	10.72	10.5	10.52			###	###	###
2022-Mar-07 Mon	###	10.71	10.46	10.49	3,170,973	33,564,749	###	###	###
2022-Mar-04 Fri	10.55	###	10.48	###			###	###	0.0
2022-Mar-03 Thu	###	10.76	10.52	10.55			31.2	31.2	###
2022-Mar-02 Wed	10.58	###	10.47	###			64.4	64.4	0.0
2022-Mar-01 Tue	###	###	10.78	10.78			23.1	23.1	0.8
2022-Feb-28 Mon	10.75	###	###	###			###	###	0.0
2022-Feb-25 Fri	10.51	10.71	10.5	###	2,742,224	29,081,285	###	###	0.0
2022-Feb-24 Thu	10.55	###	10.43	10.55	3,641,075	###	###	###	###
2022-Feb-23 Wed	10.56	10.73	10.56	###	1,880,643	20,019,444	###	###	0.0
2022-Feb-22 Tue	10.73	10.81	###	###	2,411,022	13,031,573	###	###	0.0
2022-Feb-21 Mon	10.77	###	###	10.86	3,270,825	0	76.3	76.3	0.8
2022-Feb-18 Fri	###	10.81	###	###	2,880,972	15,571,653	###	###	0.0
2022-Feb-17 Thu	###	###	10.58	10.72	4,325,051	###	76.1	76.1	0.8
2022-Feb-16 Wed	###	10.72	10.42	10.59			###	###	###
2022-Feb-15 Tue	###	10.43	###	10.43			###	###	0.7
2022-Feb-14 Mon	###	10.21	###	###			84.5	84.5	0.0
2022-Feb-11 Fri	###	###	###	###	3,601,558	0	###	###	0.0
2022-Feb-10 Thu	10.27	###	10.22	10.27	3,689,972	18,855,756	68.3	68.3	###
2022-Feb-09 Wed	###	10.28	###	10.26	2,449,045	###	75.8	75.8	0.7
2022-Feb-08 Tue	###	10.25	###	10.2			###	###	0.7
2022-Feb-07 Mon	###	###	###	###	2,177,844	0	70.0	70.0	0.0
2022-Feb-04 Fri	10.21	###	###	10.23			###	###	###
2022-Feb-03 Thu	###	10.27	###	###			###	###	0.0
2022-Feb-02 Wed	###	###	###	10.26			71.6	71.6	0.7
2022-Feb-01 Tue	###	10.225	###	###	3,008,522	###	###	###	0.0
2022-Jan-31 Mon	###	###	###	10.25	4,300,350	0	68.3	68.3	0.7
2022-Jan-28 Fri	10.41	10.43	###	10.27	10,106,529	52,705,548	19.9	19.9	###
2022-Jan-27 Thu	9.86	10.43	9.86	###			92.5	92.5	0.0
2022-Jan-25 Tue	###	###	10.21	10.22	4,409,023	###	35.6	35.6	0.7
2022-Jan-24 Mon	###	10.81	###	10.77			###	###	###
2022-Jan-21 Fri	10.82	###	###	10.7	3,609,088	0	###	###	0.8
2022-Jan-20 Thu	10.87	###	###	10.84	3,738,526	0	###	###	0.8
2022-Jan-19 Wed	10.75	###	10.75	###			84.2	84.2	0.0
2022-Jan-18 Tue	10.76	###	10.76	10.88			75.3	75.3	0.8
2022-Jan-17 Mon	10.7	###	###	10.85	1,968,677	0	###	###	0.8
2022-Jan-14 Fri	10.75	10.86	10.71	10.8	1,742,227	###	###	###	###
2022-Jan-13 Thu	10.7	10.82	###	10.81	2,235,283	12,092,881	74.6	74.6	0.8
2022-Jan-12 Wed	10.73	10.87	###	10.72	3,979,641	21,629,348	37.1	37.1	0.8
2022-Jan-11 Tue	###	11.21	###	###			23.4	23.4	0.0
2022-Jan-10 Mon	###	11.26	###	11.23	1,412,021	7,949,678	###	###	0.8
2022-Jan-07 Fri	###	###	###	###	1,744,145	0	68.3	68.3	0.0
2022-Jan-06 Thu	###	11.2	###	###	2,757,174	15,440,174	47.2	47.2	0.0
2022-Jan-05 Wed	###	11.42	11.23	11.25			33.1	33.1	###
2022-Jan-04 Tue	###	###	###	###	2,431,552	0	76.2	76.2	0.0
2021-Dec-31 Fri	11.2	11.21	###	###			28.0	28.0	0.0
2021-Dec-30 Thu	11.29	11.29	###	11.2			###	###	0.8
2021-Dec-29 Wed	11.25	11.43	11.23	###	1,598,720	###	66.8	66.8	0.0
2021-Dec-24 Fri	11.22	11.25	###	###			###	###	0.0
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	11.2	11.2	###	###			###	###	0.0
2021-Dec-21 Tue	###	###	###	###			###	###	0.0
2021-Dec-20 Mon	11.25	###	###	11.29			82.1	82.1	###
2021-Dec-17 Fri	###	11.4	###	###			27.3	27.3	0.0
2021-Dec-16 Thu	11.49	11.5	11.26	###			###	###	0.0
2021-Dec-15 Wed	###	11.41	11.27	11.27			49.0	49.0	###
2021-Dec-14 Tue	11.49	11.49	###	11.41			36.2	36.2	###
2021-Dec-13 Mon	###	###	###	###			###	###	0.0
2021-Dec-10 Fri	###	###	###	###	2,619,725	0	38.5	38.5	0.0
2021-Dec-09 Thu	###	###	###	###			###	###	0.0
2021-Dec-08 Wed	11.2	11.22	###	###			28.6	28.6	0.0
2021-Dec-07 Tue	###	###	###	###			###	###	0.0
2021-Dec-06 Mon	10.85	###	10.81	###	2,065,382	11,163,389	###	###	0.0
2021-Dec-03 Fri	10.86	###	10.81	10.86	1,635,656	8,840,720	###	###	0.8
2021-Dec-02 Thu	10.59	10.82	10.58	10.77	2,017,389	###	84.6	84.6	###
2021-Dec-01 Wed	###	###	###	10.77	5,045,857	0	###	###	###
2021-Nov-30 Tue	10.82	###	10.77	###	7,253,859	###	84.6	84.6	0.0
2021-Nov-29 Mon	###	###	10.73	10.85			28.2	28.2	0.8
2021-Nov-26 Fri	11.22	11.26	###	###	1,758,480	9,900,242	48.0	48.0	0.0
2021-Nov-25 Thu	11.21	###	###	11.22	2,597,089	0	69.9	69.9	###
2021-Nov-24 Wed	###	11.2	###	###	3,100,574	###	71.7	71.7	0.0
2021-Nov-23 Tue	###	11.24	###	11.21	2,486,925	###	86.3	86.3	###
2021-Nov-22 Mon	###	###	10.84	###	1,648,940	8,937,254	###	###	0.0
2021-Nov-19 Fri	###	###	###	###			###	###	0.0
2021-Nov-18 Thu	###	###	10.84	###	2,106,151	###	67.3	67.3	0.0
2021-Nov-17 Wed	10.81	###	10.76	10.83			###	###	###
2021-Nov-16 Tue	###	###	10.78	10.81			###	###	0.8
2021-Nov-15 Mon	10.89	###	10.84	###			67.6	67.6	0.0
2021-Nov-12 Fri	###	###	10.89	###			###	###	0.0
2021-Nov-11 Thu	###	###	10.86	###			###	###	0.0
2021-Nov-10 Wed	###	###	###	11.2	1,381,644	0	40.2	40.2	0.8
2021-Nov-09 Tue	###	###	###	11.22			###	###	###
2021-Nov-08 Mon	###	###	###	###			###	###	0.0
2021-Nov-05 Fri	###	###	###	###			41.0	41.0	0.0
2021-Nov-04 Thu	###	###	###	###	1,688,584	0	67.6	67.6	0.0
2021-Nov-03 Wed	###	###	###	###			###	###	0.0
2021-Nov-02 Tue	###	###	10.81	10.86	1,808,889	9,777,045	24.9	24.9	0.8
2021-Nov-01 Mon	###	###	###	###	3,513,421	0	33.0	33.0	0.0
2021-Oct-29 Fri	11.2	11.22	10.84	10.87			###	###	###
2021-Oct-28 Thu	###	###	###	###			###	###	0.0
2021-Oct-27 Wed	11.24	###	###	###			30.6	30.6	0.0
2021-Oct-26 Tue	###	11.27	###	###	3,913,781	22,054,155	73.1	73.1	0.0
2021-Oct-25 Mon	11.22	11.25	###	###	2,082,155	11,712,121	32.8	32.8	0.0
2021-Oct-22 Fri	###	###	###	###			78.8	78.8	0.0
2021-Oct-21 Thu	10.83	10.89	10.73	10.88	3,676,671	###	76.0	76.0	0.8
2021-Oct-20 Wed	10.85	10.86	###	###			25.3	25.3	0.0
2021-Oct-19 Tue	10.72	10.88	###	10.72	5,131,549	27,915,626	64.5	64.5	0.8
2021-Oct-18 Mon	###	10.77	###	###	2,313,581	###	42.5	42.5	0.0
2021-Oct-15 Fri	###	10.71	###	10.7	2,970,179	###	###	###	0.8
2021-Oct-14 Thu	###	###	10.54	10.58			###	###	0.8
2021-Oct-13 Wed	10.41	10.51	###	10.48			###	###	0.7
2021-Oct-12 Tue	###	10.47	###	###			79.7	79.7	0.0
2021-Oct-11 Mon	###	10.48	###	10.43	4,451,188	23,324,225	74.2	74.2	0.7
2021-Oct-08 Fri	10.43	###	###	10.45	3,963,689	0	65.1	65.1	###
2021-Oct-07 Thu	10.42	###	###	10.4			33.6	33.6	0.7
2021-Oct-06 Wed	10.53	###	###	10.4			###	###	0.7
2021-Oct-05 Tue	10.52	10.54	###	10.46	3,154,148	16,622,359	43.0	43.0	0.7
2021-Oct-04 Mon	10.45	10.59	10.45	10.57	2,874,858	###	###	###	0.8
2021-Oct-01 Fri	10.52	###	10.4	10.45			###	###	###
2021-Sep-30 Thu	10.57	10.82	10.57	10.8	4,309,375	###	###	###	###
2021-Sep-29 Wed	10.84	10.87	###	###			25.9	25.9	0.0
2021-Sep-28 Tue	10.71	10.8	###	###	3,053,772	###	50.0	50.0	0.0
2021-Sep-27 Mon	10.78	10.89	10.71	10.79			###	###	###
2021-Sep-24 Fri	###	###	10.77	10.78	2,791,184	15,030,525	###	###	0.8
2021-Sep-23 Thu	###	###	###	###	2,253,481	0	###	###	0.0
2021-Sep-22 Wed	10.88	###	10.87	###			###	###	0.0
2021-Sep-21 Tue	10.71	###	###	10.85			68.1	68.1	0.8
2021-Sep-20 Mon	10.86	###	###	10.76			61.3	61.3	0.8
2021-Sep-17 Fri	10.84	###	10.8	###	7,848,726	42,383,120	72.9	72.9	0.0
2021-Sep-16 Thu	###	###	10.82	###			37.6	37.6	0.0
2021-Sep-15 Wed	10.79	###	10.75	###	3,495,088	###	###	###	0.0
2021-Sep-14 Tue	10.59	10.83	10.53	10.77	3,035,253	###	###	###	###
2021-Sep-13 Mon	10.55	10.56	10.42	10.54	1,818,583	###	39.2	39.2	0.8
2021-Sep-10 Fri	10.85	10.89	10.53	###	2,278,589	24,403,688	15.8	15.8	0.0
2021-Sep-09 Thu	10.73	10.8	###	###			58.8	58.8	0.0
2021-Sep-08 Wed	###	###	###	###			###	###	0.0
2021-Sep-07 Tue	###	10.76	###	10.72			###	###	0.8
2021-Sep-06 Mon	10.55	###	10.44	###			###	###	0.0
2021-Sep-03 Fri	10.72	10.72	###	###			###	###	0.0
2021-Sep-02 Thu	10.71	10.74	10.52	###	2,829,343	###	30.9	30.9	0.0
2021-Sep-01 Wed	10.59	10.7	10.43	###	2,541,829	26,854,423	64.4	64.4	0.0
2021-Aug-31 Tue	10.5	###	10.43	###	4,671,820	24,363,541	###	###	0.0
2021-Aug-30 Mon	10.4	10.52	10.4	10.49			###	###	###
2021-Aug-27 Fri	###	10.53	10.355	10.45			71.8	71.8	###
2021-Aug-26 Thu	10.44	10.5	10.23	###			39.2	39.2	0.0
2021-Aug-25 Wed	10.4	10.48	###	10.42	3,220,820	###	64.1	64.1	0.7
2021-Aug-24 Tue	10.7	10.76	10.445	10.5			###	###	0.8
2021-Aug-23 Mon	10.73	10.76	10.57	###			27.8	27.8	0.0
2021-Aug-20 Fri	10.58	###	10.55	###			###	###	0.0
2021-Aug-19 Thu	10.53	###	10.49	10.58			###	###	0.8
2021-Aug-18 Wed	10.53	10.72	10.49	10.72	3,350,873	###	81.8	81.8	0.8
2021-Aug-17 Tue	10.87	10.89	10.485	10.53			23.6	23.6	0.8
2021-Aug-16 Mon	###	10.77	###	10.7			###	###	0.8
2021-Aug-13 Fri	10.53	###	10.48	10.58	2,380,255	###	###	###	0.8
2021-Aug-12 Thu	###	10.48	10.25	10.46			74.7	74.7	0.7
2021-Aug-11 Wed	###	10.53	###	10.47			76.1	76.1	0.7
2021-Aug-10 Tue	###	###	###	10.46			24.1	24.1	0.7
2021-Aug-09 Mon	10.55	###	10.53	###			###	###	0.0
2021-Aug-06 Fri	10.46	10.54	10.42	10.53			70.0	70.0	0.8
2021-Aug-05 Thu	10.47	10.5	###	10.47	2,482,682	13,034,080	###	###	0.7
2021-Aug-04 Wed	10.42	10.52	###	10.4	2,335,826	12,286,444	###	###	0.7
2021-Aug-03 Tue	###	10.49	10.28	10.45			79.8	79.8	###
2021-Aug-02 Mon	10.26	10.44	10.26	###	1,845,281	19,098,658	###	###	0.0
2021-Jul-30 Fri	10.25	###	###	10.28			71.8	71.8	0.7
2021-Jul-29 Thu	###	###	###	10.2			25.8	25.8	0.7
2021-Jul-28 Wed	###	10.45	10.26	###			###	###	0.0
2021-Jul-27 Tue	10.29	10.4	10.22	10.29			###	###	###
2021-Jul-26 Mon	10.42	###	###	###			###	###	0.0
2021-Jul-23 Fri	###	10.4	###	10.4			###	###	0.7
2021-Jul-22 Thu	10.4	10.45	###	10.41	1,893,176	9,891,844	###	###	###
2021-Jul-21 Wed	10.42	10.57	###	10.43			68.6	68.6	0.7
2021-Jul-20 Tue	###	###	###	10.26			###	###	0.7
2021-Jul-19 Mon	###	###	###	10.24	1,208,783	0	46.8	46.8	###
2021-Jul-16 Fri	###	###	###	10.28			73.2	73.2	0.7
2021-Jul-15 Thu	###	###	###	###			25.6	25.6	0.0
2021-Jul-14 Wed	10.2	###	###	10.25			###	###	0.7
2021-Jul-13 Tue	10.24	###	10.2	10.2	2,912,284	14,852,648	###	###	0.7
2021-Jul-12 Mon	10.48	10.52	10.21	10.22			###	###	0.7
2021-Jul-09 Fri	###	10.42	10.23	###			42.1	42.1	0.0
2021-Jul-08 Thu	###	10.71	10.45	10.46	2,236,042	23,657,324	25.2	25.2	0.7
2021-Jul-07 Wed	10.8	10.81	###	###	1,689,272	###	###	###	0.0
2021-Jun-30 Wed	10.82	###	###	###	5,000,221	0	24.5	24.5	0.0
2021-Jun-29 Tue	###	10.72	10.57	###			###	###	0.0
2021-Jun-28 Mon	###	###	10.71	10.87			44.1	44.1	###
2021-Jun-25 Fri	###	###	###	###			###	###	0.0
2021-Jun-24 Thu	10.88	###	10.82	###			###	###	0.0
2021-Jun-23 Wed	###	###	10.79	10.82	3,844,847	20,742,949	37.3	37.3	0.8
2021-Jun-22 Tue	10.88	###	10.8	###	2,147,456	###	###	###	0.0
2021-Jun-21 Mon	###	10.825	###	10.76	3,820,759	20,679,858	87.0	87.0	0.8
2021-Jun-18 Fri	10.73	10.82	10.57	###	9,767,356	104,461,872	28.3	28.3	0.0
2021-Jun-17 Thu	10.73	10.79	###	###	4,120,520	###	###	###	0.0
2021-Jun-16 Wed	10.85	###	10.77	10.81	3,825,988	20,602,945	###	###	0.8
2021-Jun-15 Tue	10.83	10.88	10.75	10.79	3,072,147	###	###	###	###
2021-Jun-11 Fri	###	###	10.72	10.73	4,969,753	26,637,876	16.2	16.2	###
2021-Jun-10 Thu	###	###	###	###	4,303,283	0	###	###	0.0
2021-Jun-09 Wed	10.73	10.87	10.58	###	3,267,840	35,047,584	###	###	0.0
2021-Jun-08 Tue	10.78	10.88	###	10.74	3,811,653	###	###	###	0.8
2021-Jun-07 Mon	10.54	###	10.49	###			###	###	0.0
2021-Jun-04 Fri	10.51	10.59	###	10.54	3,481,670	18,435,442	69.2	69.2	0.8
2021-Jun-03 Thu	10.55	10.58	10.45	10.48	3,013,976	31,691,957	###	###	0.7
2021-Jun-02 Wed	10.2	###	###	10.43			80.8	80.8	0.7
2021-Jun-01 Tue	10.55	10.59	###	10.42			###	###	0.7
2021-May-31 Mon	10.45	10.5	###	10.43	1,851,875	9,722,343	43.6	43.6	0.7
2021-May-28 Fri	###	10.42	10.125	###	3,758,920	###	80.6	80.6	0.0
2021-May-27 Thu	###	10.46	10.145	###			21.7	21.7	0.0
2021-May-26 Wed	10.44	10.54	10.26	10.27	3,259,355	###	22.1	22.1	###
2021-May-25 Tue	###	10.425	10.23	10.42			###	###	0.7
2021-May-24 Mon	10.22	10.26	###	10.23	2,011,647	10,319,749	69.8	69.8	###
2021-May-21 Fri	10.25	10.26	###	###			###	###	0.0
2021-May-20 Thu	###	10.23	###	10.22			###	###	0.7
2021-May-19 Wed	###	###	###	###			45.3	45.3	0.0
2021-May-18 Tue	10.2	10.26	###	###	2,787,571	###	###	###	0.0
2021-May-17 Mon	###	10.22	###	###			71.3	71.3	0.0
2021-May-14 Fri	###	10.28	10.045	10.21	2,719,748	###	76.8	76.8	###
2021-May-13 Thu	###	10.145	###	###	2,830,729	14,358,872	###	###	0.0
2021-May-12 Wed	###	10.2	9.83	###			###	###	0.0
2021-May-11 Tue	10.5	10.5	10.25	10.43	2,840,684	###	###	###	0.7
2021-May-10 Mon	###	###	10.21	10.25	2,285,629	###	###	###	0.7
2021-May-07 Fri	###	###	###	10.26	2,381,974	0	###	###	0.7
2021-May-06 Thu	###	###	###	10.28			###	###	0.7
2021-May-05 Wed	###	10.48	10.21	###	5,930,258	###	###	###	0.0
2021-May-04 Tue	10.2	###	###	10.29	2,626,880	0	###	###	###
2021-May-03 Mon	10.23	###	###	10.2			###	###	0.7
2021-Apr-30 Fri	10.27	10.27	###	###	2,762,442	###	37.1	37.1	0.0
2021-Apr-29 Thu	###	###	###	10.21	2,242,725	0	65.5	65.5	###
2021-Apr-28 Wed	###	###	###	###	3,620,778	0	###	###	0.0
2021-Apr-27 Tue	###	###	9.89	###			37.2	37.2	0.0
2021-Apr-26 Mon	###	###	###	###	1,791,123	0	77.3	77.3	0.0
2021-Apr-23 Fri	###	###	###	###	2,605,571	0	###	###	0.0
2021-Apr-22 Thu	###	10.185	###	###			###	###	0.0
2021-Apr-21 Wed	10.23	10.29	###	###	3,891,328	20,020,882	31.5	31.5	0.0
2021-Apr-20 Tue	10.22	###	###	10.23	3,912,753	0	72.6	72.6	###
2021-Apr-19 Mon	10.2	###	###	10.21	3,278,428	0	###	###	###
2021-Apr-16 Fri	###	###	###	###			###	###	0.0
2021-Apr-15 Thu	###	###	9.86	###			70.5	70.5	0.0
2021-Apr-14 Wed	###	###	###	###			37.3	37.3	0.0
2021-Apr-13 Tue	9.89	###	9.87	###			79.9	79.9	0.0
2021-Apr-12 Mon	###	###	9.88	###			76.8	76.8	0.0
2021-Apr-09 Fri	###	###	9.89	###	2,243,649	11,094,844	###	###	0.0
2021-Apr-08 Thu	###	###	9.84	###	3,533,587	17,385,248	###	###	0.0
2021-Apr-07 Wed	9.73	###	###	9.82	6,234,841	0	74.0	74.0	###
2021-Apr-06 Tue	9.81	9.81	9.45	###			###	###	0.0
2021-Apr-01 Thu	###	9.83	9.54	###	4,257,578	41,234,642	###	###	0.0
2021-Mar-31 Wed	###	###	###	9.75			71.0	71.0	###
2021-Mar-30 Tue	###	###	###	9.55			54.8	54.8	0.7
2021-Mar-29 Mon	9.51	###	9.47	9.51			77.6	77.6	###
2021-Mar-26 Fri	9.52	9.56	9.47	9.5			31.9	31.9	0.7
2021-Mar-25 Thu	9.56	###	###	9.47			34.9	34.9	###
2021-Mar-24 Wed	9.46	###	###	9.53			76.3	76.3	###
2021-Mar-23 Tue	###	9.5	###	9.45	2,087,924	###	###	###	0.7
2021-Mar-22 Mon	9.26	###	###	###	1,983,944	0	###	###	0.0
2021-Mar-19 Fri	###	9.45	9.22	9.4	5,294,774	###	###	###	###
2021-Mar-18 Thu	###	###	###	###	3,883,049	0	###	###	0.0
2021-Mar-17 Wed	###	###	9.52	9.57	3,182,485	15,148,628	42.0	42.0	###
2021-Mar-16 Tue	9.42	###	###	###	4,160,887	0	78.4	78.4	0.0
2021-Mar-15 Mon	###	9.4	9.27	###	2,233,023	###	###	###	0.0
2021-Mar-12 Fri	9.25	9.25	###	9.24	1,811,579	8,378,552	###	###	###
2021-Mar-11 Thu	###	9.2	###	###	3,501,980	###	39.3	39.3	0.0
2021-Mar-10 Wed	###	9.24	###	###	3,784,226	17,483,124	###	###	0.0
2021-Mar-09 Tue	###	9.26	###	9.22	3,562,451	16,494,148	74.9	74.9	0.7
2021-Mar-08 Mon	###	9.21	###	###			###	###	0.0
2021-Mar-05 Fri	9.28	9.28	###	###			32.8	32.8	0.0
2021-Mar-04 Thu	###	9.22	###	9.22			89.9	89.9	0.7
2021-Mar-03 Wed	###	###	###	9			32.7	32.7	0.6
2021-Mar-02 Tue	###	###	9	###			78.7	78.7	0.0
2021-Mar-01 Mon	###	9.22	###	###	3,264,546	15,049,557	###	###	0.0
2021-Feb-26 Fri	###	###	8.86	###			###	###	0.0
2021-Feb-25 Thu	###	9.29	###	###	4,713,754	21,895,387	30.1	30.1	0.0
2021-Feb-24 Wed	###	###	###	###			###	###	0.0
2021-Feb-23 Tue	###	###	8.56	###	4,643,480	###	89.7	89.7	0.0
2021-Feb-22 Mon	8.55	8.59	8.47	8.53	3,409,286	###	###	###	###
2021-Feb-19 Fri	8.54	8.56	8.49	8.55			###	###	###
2021-Feb-18 Thu	###	8.7	8.48	8.53	3,924,978	###	###	###	###
2021-Feb-17 Wed	###	8.78	8.57	###			43.1	43.1	0.0
2021-Feb-16 Tue	###	8.78	###	8.71			73.6	73.6	0.6
2021-Feb-15 Mon	8.75	8.75	###	###	3,626,158	15,864,441	###	###	0.0
2021-Feb-12 Fri	###	8.74	###	8.72	2,312,557	10,105,874	###	###	0.6
2021-Feb-11 Thu	###	8.76	###	###	3,067,779	13,436,872	77.7	77.7	0.0
2021-Feb-10 Wed	8.5	8.72	8.42	###			81.4	81.4	0.0
2021-Feb-09 Tue	8.71	8.77	8.42	8.42			17.7	17.7	###
2021-Feb-08 Mon	###	###	8.73	8.73	2,199,751	###	###	###	###
2021-Feb-05 Fri	###	###	###	8.89			38.0	38.0	###
2021-Feb-04 Thu	###	###	8.76	8.81			26.1	26.1	###
2021-Feb-03 Wed	###	###	8.86	###			73.3	73.3	0.0
2021-Feb-02 Tue	###	###	8.75	8.85			27.0	27.0	0.6
2021-Feb-01 Mon	8.84	###	8.81	8.89			###	###	###
2021-Jan-29 Fri	###	###	###	###			80.6	80.6	0.0
2021-Jan-28 Thu	###	###	8.81	###			###	###	0.0
2021-Jan-27 Wed	###	9.26	###	9.2			77.7	77.7	0.7
2021-Jan-25 Mon	9.25	9.29	###	###	2,481,321	###	###	###	0.0
2021-Jan-22 Fri	###	9.21	###	###	2,252,341	###	76.8	76.8	0.0
2021-Jan-21 Thu	###	###	###	###	3,413,655	0	71.9	71.9	0.0
2021-Jan-20 Wed	8.87	###	8.85	###	3,402,645	###	75.6	75.6	0.0
2021-Jan-19 Tue	###	###	9	###	2,683,725	###	###	###	0.0
2021-Jan-18 Mon	###	9.2	###	###			37.4	37.4	0.0
2021-Jan-15 Fri	9	9.075	###	###			37.2	37.2	0.0
2021-Jan-14 Thu	###	###	###	###	4,569,656	0	70.5	70.5	0.0
2021-Jan-13 Wed	###	###	8.82	8.89			35.6	35.6	###
2021-Jan-12 Tue	###	###	###	###			###	###	0.0
2021-Jan-11 Mon	###	###	###	9			###	###	0.6
2021-Jan-08 Fri	9.2	###	###	###	2,927,720	0	31.4	31.4	0.0
2021-Jan-07 Thu	9.28	###	###	###	3,353,543	0	###	###	0.0
2021-Jan-06 Wed	9.22	###	###	9.29			###	###	###
2021-Jan-05 Tue	###	9.325	###	###	3,003,356	14,003,147	79.4	79.4	0.0
2021-Jan-04 Mon	###	9.51	###	9.41			57.3	57.3	0.7
2020-Dec-31 Thu	9.5	9.59	9.4	9.4			###	###	###
2020-Dec-30 Wed	9.45	9.59	###	9.59	2,599,088	12,462,626	79.2	79.2	0.7
2020-Dec-29 Tue	9.74	9.83	###	9.76	2,135,241	###	###	###	0.7
2020-Dec-24 Thu	###	###	9.59	###			64.5	64.5	0.0
2020-Dec-23 Wed	###	9.73	9.56	###	1,801,977	###	34.9	34.9	0.0
2020-Dec-22 Tue	9.55	9.58	9.46	9.52	1,915,583	18,236,350	50.1	50.1	###
2020-Dec-21 Mon	9.55	###	9.45	9.55			###	###	0.7
2020-Dec-18 Fri	9.83	9.86	9.53	9.56	5,772,921	###	20.4	20.4	0.7
2020-Dec-17 Thu	###	###	9.75	9.83	4,055,247	19,769,329	###	###	0.7
2020-Dec-16 Wed	###	###	9.71	9.75	3,057,423	14,843,788	25.4	25.4	###
2020-Dec-15 Tue	9.83	###	9.82	###	2,680,858	###	82.3	82.3	0.0
2020-Dec-14 Mon	###	9.87	###	9.83	3,519,053	17,366,526	85.3	85.3	0.7
2020-Dec-11 Fri	9.56	###	9.54	###			70.4	70.4	0.0
2020-Dec-10 Thu	###	9.71	9.58	###			81.5	81.5	0.0
2020-Dec-09 Wed	9.71	9.755	###	###	3,291,485	###	33.5	33.5	0.0
2020-Dec-08 Tue	9.74	9.79	###	9.76			###	###	0.7
2020-Dec-07 Mon	9.83	9.85	9.7	9.74			37.2	37.2	0.7
2020-Dec-04 Fri	9.75	9.79	###	9.74	2,051,941	10,044,251	###	###	0.7
2020-Dec-03 Thu	9.78	9.8	###	###			###	###	0.0
2020-Dec-02 Wed	9.8	9.83	###	9.71	3,269,940	16,071,755	###	###	###
2020-Dec-01 Tue	###	9.81	###	9.71			64.0	64.0	###
2020-Nov-30 Mon	9.88	9.89	9.72	9.77	6,731,927	66,006,544	###	###	0.7
2020-Nov-27 Fri	9.8	###	9.76	9.82			69.1	69.1	###
2020-Nov-26 Thu	###	###	9.85	9.85	2,565,983	###	36.6	36.6	###
2020-Nov-25 Wed	9.78	###	9.75	###	4,365,456	###	78.6	78.6	0.0
2020-Nov-24 Tue	9.8	9.87	###	9.84			69.0	69.0	0.7
2020-Nov-23 Mon	###	###	###	9.8	2,174,125	0	###	###	0.7
2020-Nov-20 Fri	9.82	###	9.77	9.86	3,257,942	15,915,046	68.0	68.0	0.7
2020-Nov-19 Thu	9.58	9.82	9.58	9.82			###	###	###
2020-Nov-18 Wed	###	###	9.8	9.85			###	###	###
2020-Nov-17 Tue	9.76	9.89	###	9.82			69.1	69.1	###
2020-Nov-16 Mon	###	###	9.57	###	94,972	454,441	72.7	72.7	0.0
2020-Nov-13 Fri	9.55	9.625	9.42	9.45			###	###	0.7
2020-Nov-12 Thu	###	###	###	9.72			###	###	0.7
2020-Nov-11 Wed	###	###	9.71	9.87	7,079,885	34,372,841	###	###	###
2020-Nov-10 Tue	9.55	###	9.47	9.76			###	###	0.7
2020-Nov-09 Mon	###	###	###	###			23.9	23.9	0.0
2020-Nov-06 Fri	9	###	###	###			68.1	68.1	0.0
2020-Nov-05 Thu	###	###	8.985	###			64.8	64.8	0.0
2020-Nov-04 Wed	###	###	8.86	###	3,175,770	###	64.7	64.7	0.0
2020-Nov-03 Tue	8.88	9.085	8.83	###			###	###	0.0
2020-Nov-02 Mon	###	8.85	###	8.8			###	###	0.6
2020-Oct-30 Fri	8.71	8.78	###	###			###	###	0.0
2020-Oct-29 Thu	8.75	8.84	8.685	8.73			###	###	###
2020-Oct-28 Wed	8.86	8.88	8.7	8.85			###	###	0.6
2020-Oct-27 Tue	###	###	###	###			54.5	54.5	0.0
2020-Oct-26 Mon	9.28	9.28	###	###			###	###	0.0
2020-Oct-23 Fri	###	9.41	9.2	9.24			###	###	###
2020-Oct-22 Thu	9.25	###	9.21	###	4,717,646	21,724,759	###	###	0.0
2020-Oct-21 Wed	9.21	9.42	###	9.28			###	###	0.7
2020-Oct-20 Tue	###	###	###	###	2,739,585	0	###	###	0.0
2020-Oct-19 Mon	###	###	###	###			###	###	0.0
2020-Oct-16 Fri	9.22	9.25	9	###			20.6	20.6	0.0
2020-Oct-15 Thu	###	###	###	###	3,496,877	0	81.9	81.9	0.0
2020-Oct-14 Wed	###	9.2	###	###	3,086,521	###	###	###	0.0
2020-Oct-13 Tue	###	9.22	###	9.2	2,602,457	11,997,326	74.3	74.3	0.7
2020-Oct-12 Mon	###	###	###	###			###	###	0.0
2020-Oct-09 Fri	9.22	9.27	###	###	2,464,586	11,423,356	###	###	0.0
2020-Oct-08 Thu	9.23	9.4	###	###			31.6	31.6	0.0
2020-Oct-07 Wed	###	###	###	9.27			###	###	0.7
2020-Oct-06 Tue	###	9.21	###	###	2,744,229	12,637,174	###	###	0.0
2020-Oct-05 Mon	9.29	9.41	9.21	9.27	1,565,780	###	###	###	0.7
2020-Oct-02 Fri	###	9.22	###	###			60.9	60.9	0.0
2020-Oct-01 Thu	###	###	8.89	###	3,613,976	16,064,123	###	###	0.0
2020-Sep-30 Wed	8.85	###	8.78	8.89			###	###	###
2020-Sep-29 Tue	9.24	###	###	###			17.0	17.0	0.0
2020-Sep-28 Mon	###	9.21	###	###	2,883,451	###	###	###	0.0
2020-Sep-25 Fri	8.86	###	8.82	###			###	###	0.0
2020-Sep-24 Thu	8.72	8.87	###	8.83			###	###	###
2020-Sep-23 Wed	###	8.8	###	8.8			###	###	0.6
2020-Sep-22 Tue	8.57	###	8.51	8.57			###	###	0.6
2020-Sep-21 Mon	###	8.75	8.53	8.7	5,675,874	49,039,551	###	###	###
2020-Sep-18 Fri	###	###	9	###			22.1	22.1	0.0
2020-Sep-17 Thu	###	###	###	9.21	5,192,189	0	###	###	0.7
2020-Sep-16 Wed	###	###	###	###			62.2	62.2	0.0
2020-Sep-15 Tue	###	###	8.87	###			###	###	0.0
2020-Sep-14 Mon	###	###	8.875	###	2,586,755	11,478,725	###	###	0.0
2020-Sep-11 Fri	8.89	###	8.83	###			###	###	0.0
2020-Sep-10 Thu	###	###	8.88	###	3,312,980	###	###	###	0.0
2020-Sep-09 Wed	8.77	###	8.74	###	4,799,975	###	###	###	0.0
2020-Sep-08 Tue	###	###	8.88	###	5,357,477	###	###	###	0.0
2020-Sep-07 Mon	###	###	8.76	8.89	4,132,543	###	29.6	29.6	###
2020-Sep-04 Fri	###	###	###	###	7,217,484	0	65.8	65.8	0.0
2020-Sep-03 Thu	9	9.24	###	###			78.0	78.0	0.0
2020-Sep-02 Wed	8.55	8.72	8.52	8.72			###	###	0.6
2020-Sep-01 Tue	8.7	8.79	###	8.51			###	###	0.6
2020-Aug-31 Mon	###	8.87	###	8.83			###	###	###
2020-Aug-28 Fri	8.55	8.745	8.55	8.71	4,980,386	43,067,887	80.8	80.8	0.6
2020-Aug-27 Thu	8.56	###	8.5	###	8,007,470	34,031,747	73.7	73.7	0.0
2020-Aug-26 Wed	8.51	###	8.45	###	2,961,888	12,513,976	82.3	82.3	0.0
2020-Aug-25 Tue	8.74	8.775	8.44	8.57	10,050,571	86,510,289	30.0	30.0	0.6
2020-Aug-24 Mon	8.75	8.775	###	###	2,807,553	###	###	###	0.0
2020-Aug-21 Fri	8.76	8.82	###	8.75			37.0	37.0	0.6
2020-Aug-20 Thu	8.59	8.73	8.52	8.71			###	###	0.6
2020-Aug-19 Wed	8.28	###	8.28	8.48			85.5	85.5	0.6
2020-Aug-18 Tue	###	8.41	8.26	8.41			71.6	71.6	###
2020-Aug-17 Mon	###	8.42	###	###			63.2	63.2	0.0
2020-Aug-14 Fri	###	###	8.4	8.46			15.0	15.0	0.6
2020-Aug-13 Thu	8.56	###	8.47	###	3,532,048	14,958,223	70.6	70.6	0.0
2020-Aug-12 Wed	8.56	8.58	8.47	8.58	4,492,282	###	74.2	74.2	0.6
2020-Aug-11 Tue	8.46	###	8.42	8.59	4,609,828	19,407,375	81.8	81.8	###
2020-Aug-10 Mon	8.51	8.56	8.45	8.49	3,275,521	###	###	###	###
2020-Aug-07 Fri	8.23	8.44	8.23	###	2,201,858	18,352,486	###	###	0.0
2020-Aug-06 Thu	###	8.41	8.2	8.28	5,044,126	###	24.0	24.0	###
2020-Aug-05 Wed	8.57	###	8.4	8.43	4,014,727	16,861,853	20.9	20.9	0.6
2020-Aug-04 Tue	8.56	###	8.525	8.58			###	###	0.6
2020-Aug-03 Mon	8.43	###	8.42	8.52			###	###	0.6
2020-Jul-31 Fri	8.57	###	8.42	8.51			45.7	45.7	0.6
2020-Jul-30 Thu	8.7	8.79	8.57	###			33.0	33.0	0.0
2020-Jul-29 Wed	8.7	8.755	###	###	6,495,350	###	###	###	0.0
2020-Jul-28 Tue	###	###	8.59	###			24.5	24.5	0.0
2020-Jul-27 Mon	###	###	8.87	8.89	2,517,759	###	###	###	###
2020-Jul-24 Fri	###	###	###	###			###	###	0.0
2020-Jul-23 Thu	###	9.29	###	9.24			72.4	72.4	###
2020-Jul-22 Wed	###	###	###	###			###	###	0.0
2020-Jul-21 Tue	###	9.2	###	###	2,645,571	12,169,626	60.7	60.7	0.0
2020-Jul-20 Mon	9.2	9.2	###	###	2,586,324	###	###	###	0.0
2020-Jul-17 Fri	9.27	9.28	###	###	4,041,543	18,752,759	28.7	28.7	0.0
2020-Jul-16 Thu	9.47	9.54	###	9.24	3,395,354	###	###	###	###
2020-Jul-15 Wed	###	9.44	###	9.41			62.3	62.3	0.7
2020-Jul-14 Tue	9.28	###	###	9.29	2,992,224	0	###	###	###
2020-Jul-13 Mon	9.27	9.45	9.145	9.28			77.1	77.1	0.7
2020-Jul-10 Fri	###	9.2	###	###			###	###	0.0
2020-Jul-09 Thu	###	9.21	###	###	3,571,925	###	###	###	0.0
2020-Jul-08 Wed	9.24	###	###	###	3,695,546	0	###	###	0.0
2020-Jul-07 Tue	9.49	9.52	###	9.22			###	###	0.7
2020-Jul-06 Mon	9.4	9.57	###	###			###	###	0.0
2020-Jul-03 Fri	###	###	9.41	9.46			###	###	0.7
2020-Jul-02 Thu	9.57	###	9.43	9.59			60.0	60.0	0.7
2020-Jul-01 Wed	9.25	9.4	###	###	5,855,772	27,522,128	68.4	68.4	0.0
2020-Jun-30 Tue	9.49	9.55	###	9.2	7,980,322	###	###	###	0.7
2020-Jun-29 Mon	9.21	9.42	###	9.26	4,194,455	19,755,883	76.1	76.1	###
2020-Jun-26 Fri	9.83	###	###	###			###	###	0.0
2020-Jun-25 Thu	###	10.22	9.76	9.76			###	###	0.7
2020-Jun-24 Wed	###	###	9.78	###	13,225,171	64,671,086	79.2	79.2	0.0
2020-Jun-23 Tue	###	###	9.825	###			46.2	46.2	0.0
2020-Jun-22 Mon	9.85	###	9.82	###			73.8	73.8	0.0
2020-Jun-19 Fri	###	10.175	###	###			66.0	66.0	0.0
2020-Jun-18 Thu	###	###	9.855	###			###	###	0.0
2020-Jun-17 Wed	###	10.24	9.86	###			78.1	78.1	0.0
2020-Jun-16 Tue	9.88	###	###	###			57.9	57.9	0.0
2020-Jun-15 Mon	###	9.73	9.51	###	5,298,425	50,970,848	59.0	59.0	0.0
2020-Jun-12 Fri	###	###	9.5	###			62.4	62.4	0.0
2020-Jun-11 Thu	###	9.87	9.55	9.76	6,144,152	###	###	###	0.7
2020-Jun-10 Wed	9.87	###	9.76	9.87			64.7	64.7	###
2020-Jun-09 Tue	###	###	###	###			###	###	0.0
2020-Jun-05 Fri	9.5	###	9.42	###	8,399,776	39,562,944	75.4	75.4	0.0
2020-Jun-04 Thu	9.54	9.58	###	9.57			72.2	72.2	###
2020-Jun-03 Wed	###	9.26	###	9.26	7,898,074	36,568,082	###	###	###
2020-Jun-02 Tue	###	9.2	8.845	###			###	###	0.0
2020-Jun-01 Mon	8.76	###	8.73	###			90.2	90.2	0.0
2020-May-29 Fri	9	###	8.86	9	9,872,725	43,736,171	###	###	0.6
2020-May-28 Thu	###	###	###	###			###	###	0.0
2020-May-27 Wed	9	###	8.74	9	7,523,523	###	###	###	0.6
2020-May-26 Tue	###	8.825	8.56	8.81			75.0	75.0	###
2020-May-25 Mon	8.52	###	###	8.55			###	###	###
2020-May-22 Fri	###	8.73	8.4	8.42	7,472,624	64,003,024	18.0	18.0	###
2020-May-21 Thu	8.75	8.84	###	###			###	###	0.0
2020-May-20 Wed	8.72	8.78	###	8.71	6,741,551	###	###	###	0.6
2020-May-19 Tue	###	###	8.8	8.83	6,671,425	29,354,270	30.1	30.1	###
2020-May-18 Mon	8.72	8.88	###	###			26.9	26.9	0.0
2020-May-15 Fri	###	###	###	8.73			###	###	###
2020-May-14 Thu	8.8	###	###	###			85.7	85.7	0.0
2020-May-13 Wed	9	###	8.76	###			28.2	28.2	0.0
2020-May-12 Tue	###	9.26	###	9.22	5,923,020	27,423,582	88.6	88.6	0.7
2020-May-11 Mon	###	###	###	9.26	3,454,575	0	80.0	80.0	###
2020-May-08 Fri	8.74	###	###	8.85	5,204,084	0	###	###	0.6
2020-May-07 Thu	8.85	###	###	8.7			22.7	22.7	###
2020-May-06 Wed	###	###	8.83	8.88			###	###	0.6
2020-May-05 Tue	8.74	###	8.74	###			###	###	0.0
2020-May-04 Mon	8.7	8.8	8.55	8.76	2,928,885	25,408,077	69.5	69.5	0.6
2020-May-01 Fri	###	###	8.76	8.81	4,062,974	17,795,826	48.5	48.5	###
2020-Apr-30 Thu	###	9.22	8.83	###			###	###	0.0
2020-Apr-29 Wed	8.79	###	8.74	8.81	2,873,382	12,556,679	59.1	59.1	###
2020-Apr-28 Tue	###	###	8.81	###			23.1	23.1	0.0
2020-Apr-27 Mon	###	###	8.56	###			###	###	0.0
2020-Apr-24 Fri	###	8.81	8.57	8.74	3,141,387	27,298,653	###	###	0.6
2020-Apr-23 Thu	8.83	###	###	8.76	4,375,651	0	###	###	0.6
2020-Apr-22 Wed	###	8.85	8.49	8.79			76.2	76.2	0.6
2020-Apr-21 Tue	###	###	8.8	8.82			###	###	###
2020-Apr-20 Mon	9.45	9.51	9.185	9.2	4,899,055	###	###	###	0.7
2020-Apr-17 Fri	9.49	###	9.42	###			67.3	67.3	0.0
2020-Apr-16 Thu	###	9.4	###	###	8,383,881	39,404,240	###	###	0.0
2020-Apr-15 Wed	9.5	###	###	9.47			42.4	42.4	###
2020-Apr-14 Tue	9.42	###	9.25	###	4,931,579	22,808,552	27.2	27.2	0.0
2020-Apr-09 Thu	9.41	9.71	###	9.48			57.3	57.3	0.7
2020-Apr-08 Wed	###	9.56	###	###	5,710,554	27,296,448	89.1	89.1	0.0
2020-Apr-07 Tue	###	###	9	###			44.8	44.8	0.0
2020-Apr-06 Mon	###	###	###	9			###	###	0.6
2020-Apr-03 Fri	###	9.2	###	###	4,716,477	###	###	###	0.0
2020-Apr-02 Thu	9.25	9.4	###	###	6,058,242	###	21.5	21.5	0.0
2020-Apr-01 Wed	###	###	9.43	###	6,363,571	###	19.0	19.0	0.0
2020-Mar-31 Tue	9	9.21	8.81	###	15,662,080	141,115,340	65.5	65.5	0.0
2020-Mar-30 Mon	###	9	8.625	9			72.9	72.9	0.6
2020-Mar-27 Fri	9.5	9.55	8.76	8.76			21.3	21.3	0.6
2020-Mar-26 Thu	###	###	9.22	9.22	7,613,121	35,096,487	###	###	0.7
2020-Mar-25 Wed	###	###	8.81	###	5,665,846	24,958,051	###	###	0.0
2020-Mar-24 Tue	###	9	###	8.8			###	###	0.6
2020-Mar-23 Mon	8.58	8.59	###	8.21			48.6	48.6	###
2020-Mar-20 Fri	9.42	###	9.26	###	11,609,686	53,752,846	###	###	0.0
2020-Mar-19 Thu	9.8	###	8.72	8.82	18,150,253	###	###	###	###
2020-Mar-18 Wed	10.56	10.785	###	###			###	###	0.0
2020-Mar-17 Tue	###	10.88	###	10.71			70.1	70.1	###
2020-Mar-16 Mon	10.85	###	10.5	10.5			49.6	49.6	0.8
2020-Mar-13 Fri	###	11.59	10.8	11.59	12,615,544	###	###	###	0.8
2020-Mar-12 Thu	###	###	11.57	###			60.4	60.4	0.0
2020-Mar-11 Wed	12.4	12.46	###	###			###	###	0.0
2020-Mar-10 Tue	11.86	12.24	11.77	12.24	7,341,653	88,136,544	###	###	0.9
2020-Mar-09 Mon	###	###	###	###	6,660,227	0	###	###	0.0
2020-Mar-06 Fri	12.56	###	12.45	12.5			52.1	52.1	0.9
2020-Mar-05 Thu	12.51	###	###	###	4,694,748	0	###	###	0.0
2020-Mar-04 Wed	###	###	###	###			###	###	0.0
2020-Mar-03 Tue	12.21	###	###	###			72.3	72.3	0.0
2020-Mar-02 Mon	11.87	###	###	###	6,217,422	0	72.4	72.4	0.0
2020-Feb-28 Fri	12.25	12.28	###	###			###	###	0.0
2020-Feb-27 Thu	12.48	###	12.47	12.58			###	###	0.9
2020-Feb-26 Wed	###	12.75	12.49	###			###	###	0.0
2020-Feb-25 Tue	12.89	###	12.855	12.89			###	###	###
2020-Feb-24 Mon	###	###	###	###			58.4	58.4	0.0
2020-Feb-21 Fri	13.49	13.51	13.185	13.23	2,978,041	###	###	###	0.9
2020-Feb-20 Thu	13.43	13.48	###	13.42	2,021,025	###	37.5	37.5	1.0
2020-Feb-19 Wed	13.29	13.42	13.23	13.41	2,909,044	###	###	###	1.0
2020-Feb-18 Tue	###	###	13.22	###			77.2	77.2	0.0
2020-Feb-17 Mon	13.25	###	13.22	###			76.7	76.7	0.0
2020-Feb-14 Fri	###	13.23	###	###	3,564,945	###	###	###	0.0
2020-Feb-13 Thu	###	13.22	###	###	6,042,350	###	###	###	0.0
2020-Feb-12 Wed	###	###	###	###	5,474,343	0	72.6	72.6	0.0
2020-Feb-11 Tue	13.25	13.275	13.085	###	2,527,679	###	###	###	0.0
2020-Feb-10 Mon	###	13.2	###	13.2	4,303,779	28,404,941	80.3	80.3	0.9
2020-Feb-07 Fri	###	###	###	###			###	###	0.0
2020-Feb-06 Thu	###	###	12.87	12.88	4,659,445	29,983,528	###	###	###
2020-Feb-05 Wed	###	###	12.85	12.89			###	###	###
2020-Feb-04 Tue	###	12.89	###	12.89	5,098,921	32,862,545	81.7	81.7	###
2020-Feb-03 Mon	###	12.72	12.58	###			###	###	0.0
2020-Jan-31 Fri	###	12.72	12.58	12.72	4,084,679	51,671,189	###	###	0.9
2020-Jan-30 Thu	12.58	###	12.56	12.58			77.2	77.2	0.9
2020-Jan-29 Wed	###	###	12.52	###			###	###	0.0
2020-Jan-28 Tue	12.53	###	12.53	12.56	3,359,677	21,048,376	###	###	0.9
2020-Jan-24 Fri	12.85	###	###	###			###	###	0.0
2020-Jan-23 Thu	12.7	12.77	###	12.76	4,898,058	###	###	###	###
2020-Jan-22 Wed	###	12.8	###	12.75	5,153,523	32,982,547	68.9	68.9	###
2020-Jan-21 Tue	12.54	###	12.46	12.48	4,101,143	25,550,120	###	###	###
2020-Jan-20 Mon	12.57	###	12.46	12.46	2,466,479	###	30.1	30.1	0.9
2020-Jan-17 Fri	12.5	12.53	12.455	12.47			33.2	33.2	###
2020-Jan-16 Thu	###	12.4	12.26	###	2,773,172	###	76.6	76.6	0.0
2020-Jan-15 Wed	12.23	###	12.175	12.23	2,265,285	13,789,922	64.4	64.4	###
2020-Jan-14 Tue	###	12.25	###	12.23	2,258,159	13,831,223	###	###	###
2020-Jan-13 Mon	###	###	###	###	1,233,751	0	72.4	72.4	0.0
2020-Jan-10 Fri	###	###	###	###	2,787,482	0	30.7	30.7	0.0
2020-Jan-09 Thu	###	###	###	###	2,085,556	0	22.4	22.4	0.0
2020-Jan-08 Wed	###	###	###	###	2,753,382	0	###	###	0.0
2020-Jan-07 Tue	11.88	###	11.8	###			83.9	83.9	0.0
2020-Jan-06 Mon	###	###	11.79	###	2,646,489	15,601,052	34.1	34.1	0.0
2020-Jan-03 Fri	###	###	11.84	###			###	###	0.0
2020-Jan-02 Thu	###	11.82	###	11.81	1,346,583	###	###	###	###
2019-Dec-24 Tue	11.8	###	11.79	###	1,036,229	###	78.3	78.3	0.0
2019-Dec-23 Mon	11.89	###	###	11.81			###	###	###
2019-Dec-20 Fri	###	###	11.87	11.87			21.6	21.6	0.8
2019-Dec-19 Thu	11.83	###	11.83	11.88	6,847,057	40,500,342	###	###	0.8
2019-Dec-16 Mon	11.84	###	11.81	###			###	###	0.0
2019-Dec-13 Fri	11.75	11.79	###	11.71	4,685,987	###	28.7	28.7	###
2019-Dec-12 Thu	###	###	11.855	11.88			28.7	28.7	0.8
2019-Dec-11 Wed	###	###	11.86	###	4,644,850	###	73.3	73.3	0.0
2019-Dec-10 Tue	###	12.2	###	###			32.6	32.6	0.0
2019-Dec-09 Mon	12.22	12.25	12.155	###	2,565,276	31,302,780	###	###	0.0
2019-Dec-06 Fri	###	12.2	###	###	1,930,282	11,774,720	78.3	78.3	0.0
2019-Dec-05 Thu	###	###	###	###			81.6	81.6	0.0
2019-Dec-04 Wed	11.81	11.87	11.77	11.77			###	###	###
2019-Dec-03 Tue	###	###	11.89	###			38.0	38.0	0.0
2019-Dec-02 Mon	12.23	12.285	###	12.21			38.8	38.8	0.9
2019-Nov-29 Fri	12.27	###	12.2	12.23			###	###	###
2019-Nov-28 Thu	###	###	###	###			###	###	0.0
2019-Nov-27 Wed	12.25	12.25	###	12.24	3,292,647	###	###	###	0.9
2019-Nov-26 Tue	###	###	###	###	9,466,247	0	###	###	0.0
2019-Nov-25 Mon	###	###	11.89	###	2,819,059	###	###	###	0.0
2019-Nov-22 Fri	###	###	11.78	11.84			26.9	26.9	0.8
2019-Nov-21 Thu	11.85	###	###	11.89	5,512,458	0	###	###	###
2019-Nov-20 Wed	###	###	11.81	11.83			26.8	26.8	0.8
2019-Nov-19 Tue	###	###	11.83	###	2,879,189	###	80.2	80.2	0.0
2019-Nov-18 Mon	11.82	11.84	###	11.81	2,255,424	###	###	###	###
2019-Nov-15 Fri	11.79	11.86	11.72	11.82	3,100,722	###	65.5	65.5	0.8
2019-Nov-14 Thu	###	11.72	11.59	###			###	###	0.0
2019-Nov-13 Wed	11.76	11.83	11.55	11.59	2,326,972	###	26.9	26.9	0.8
2019-Nov-12 Tue	11.7	11.825	###	11.76	3,008,148	17,785,675	###	###	0.8
2019-Nov-11 Mon	11.56	###	###	###	3,006,570	0	###	###	0.0
2019-Nov-08 Fri	###	11.7	11.49	11.49			###	###	###
2019-Nov-07 Thu	###	11.83	###	11.76			76.4	76.4	0.8
2019-Nov-06 Wed	11.88	###	###	###			###	###	0.0
2019-Nov-05 Tue	###	###	11.8	###			72.8	72.8	0.0
2019-Nov-04 Mon	###	###	11.83	###			###	###	0.0
2019-Nov-01 Fri	###	12.045	11.87	###			66.8	66.8	0.0
2019-Oct-31 Thu	###	###	11.87	###			###	###	0.0
2019-Oct-30 Wed	###	###	11.86	###			###	###	0.0
2019-Oct-29 Tue	11.87	###	11.84	###			###	###	0.0
2019-Oct-28 Mon	12.2	12.21	###	###	2,646,085	16,154,348	18.6	18.6	0.0
2019-Oct-25 Fri	###	###	###	###			76.1	76.1	0.0
2019-Oct-24 Thu	###	###	11.85	11.89	2,461,644	14,585,240	21.8	21.8	###
2019-Oct-23 Wed	11.76	###	11.74	###			90.5	90.5	0.0
2019-Oct-22 Tue	11.77	11.78	###	###			###	###	0.0
2019-Oct-21 Mon	###	11.76	11.58	11.73			79.1	79.1	0.8
2019-Oct-18 Fri	11.77	11.775	11.56	###			###	###	0.0
2019-Oct-17 Thu	###	###	11.78	11.79			###	###	0.8
2019-Oct-16 Wed	11.81	###	11.74	###			75.4	75.4	0.0
2019-Oct-15 Tue	11.81	11.84	11.72	11.74	3,778,685	###	30.3	30.3	0.8
2019-Oct-14 Mon	11.82	11.86	###	11.8			36.0	36.0	0.8
2019-Oct-11 Fri	###	###	11.78	11.81	3,052,421	17,978,759	26.7	26.7	###
2019-Oct-10 Thu	11.88	###	###	11.83			33.6	33.6	0.8
2019-Oct-09 Wed	###	###	###	###			###	###	0.0
2019-Oct-08 Tue	###	###	###	###			23.4	23.4	0.0
2019-Oct-07 Mon	12.2	###	###	12.28	1,936,670	0	###	###	0.9
2019-Oct-04 Fri	###	12.2	###	###	3,352,187	20,448,340	###	###	0.0
2019-Oct-03 Thu	11.86	###	11.86	###			###	###	0.0
2019-Oct-02 Wed	###	12.23	12.075	###			###	###	0.0
2019-Oct-01 Tue	###	12.28	###	12.24	5,298,453	###	###	###	0.9
2019-Sep-30 Mon	12.2	12.26	###	###			17.1	17.1	0.0
2019-Sep-27 Fri	###	12.345	###	12.25			###	###	0.9
2019-Sep-26 Thu	###	###	###	###	3,704,578	0	###	###	0.0
2019-Sep-25 Wed	###	###	###	12.2	4,186,424	0	73.1	73.1	###
2019-Sep-24 Tue	###	12.43	12.2	12.2	4,095,227	50,432,720	###	###	###
2019-Sep-23 Mon	12.48	12.58	###	###			###	###	0.0
2019-Sep-20 Fri	12.53	###	12.51	12.52	5,202,987	32,544,683	###	###	0.9
2019-Sep-19 Thu	12.45	###	12.42	12.48			###	###	###
2019-Sep-18 Wed	12.5	12.52	12.23	###	4,443,547	###	###	###	0.0
2019-Sep-17 Tue	###	12.42	12.23	12.42	4,594,073	56,621,949	77.7	77.7	0.9
2019-Sep-16 Mon	###	12.24	###	12.2	3,638,155	###	66.9	66.9	###
2019-Sep-13 Fri	12.26	12.29	###	12.2			###	###	###
2019-Sep-12 Thu	12.24	###	###	12.21	3,146,770	0	###	###	0.9
2019-Sep-11 Wed	12.21	12.26	###	12.2	3,355,159	20,567,124	30.1	30.1	###
2019-Sep-10 Tue	###	###	12.29	###			16.7	16.7	0.0
2019-Sep-09 Mon	###	12.76	###	12.71	1,855,174	###	72.8	72.8	0.9
2019-Sep-06 Fri	###	###	12.58	###	3,905,747	24,567,148	16.3	16.3	0.0
2019-Sep-05 Thu	12.82	###	###	###			###	###	0.0
2019-Sep-04 Wed	12.72	12.85	###	12.78	4,124,078	###	69.5	69.5	0.9
2019-Sep-03 Tue	12.71	12.85	###	###	2,599,441	###	31.8	31.8	0.0
2019-Sep-02 Mon	12.83	12.945	12.74	12.81			37.4	37.4	###
2019-Aug-30 Fri	12.78	###	12.75	###	3,222,329	20,542,347	74.2	74.2	0.0
2019-Aug-29 Thu	###	###	12.78	12.86	2,604,972	16,645,771	32.6	32.6	0.9
2019-Aug-28 Wed	###	###	12.84	###	2,775,272	17,817,246	###	###	0.0
2019-Aug-27 Tue	12.88	###	12.78	12.87	3,355,474	21,441,478	30.7	30.7	###
2019-Aug-26 Mon	12.85	###	12.79	12.85	2,141,788	###	###	###	0.9
2019-Aug-23 Fri	12.82	###	12.75	###	2,308,348	###	###	###	0.0
2019-Aug-22 Thu	12.89	###	12.725	12.74	2,754,589	17,526,072	23.8	23.8	###
2019-Aug-21 Wed	###	###	12.75	12.78			25.5	25.5	0.9
2019-Aug-20 Tue	12.88	###	12.87	###			71.0	71.0	0.0
2019-Aug-19 Mon	###	13.27	12.89	###			16.2	16.2	0.0
2019-Aug-16 Fri	###	###	12.885	###			33.6	33.6	0.0
2019-Aug-15 Thu	###	###	###	###			22.4	22.4	0.0
2019-Aug-14 Wed	13.23	13.48	###	13.22			###	###	0.9
2019-Aug-13 Tue	###	13.45	13.26	###			37.1	37.1	0.0
2019-Aug-12 Mon	###	13.445	###	13.4	1,896,826	###	###	###	1.0
2019-Aug-09 Fri	13.41	13.425	###	13.29			###	###	###
2019-Aug-08 Thu	###	###	###	###	4,462,750	0	###	###	0.0
2019-Aug-07 Wed	12.76	###	12.76	###			84.3	84.3	0.0
2019-Aug-06 Tue	###	13.2	12.78	12.78	3,552,925	###	20.5	20.5	0.9
2019-Aug-05 Mon	13.47	13.58	###	###			51.7	51.7	0.0
2019-Aug-02 Fri	13.22	13.43	13.2	13.41	2,602,473	34,651,927	###	###	1.0
2019-Aug-01 Thu	###	###	###	###	2,596,156	0	76.1	76.1	0.0
2019-Jul-31 Wed	###	###	###	###	3,244,672	0	27.1	27.1	0.0
2019-Jul-30 Tue	###	13.41	###	###			###	###	0.0
2019-Jul-29 Mon	###	13.41	13.24	13.28			29.2	29.2	0.9
2019-Jul-26 Fri	###	13.45	###	###	2,541,556	###	36.8	36.8	0.0
2019-Jul-25 Thu	13.57	13.58	13.41	13.45	2,412,145	###	###	###	###
2019-Jul-24 Wed	13.57	13.57	13.46	13.51	2,216,259	29,952,740	###	###	###
2019-Jul-23 Tue	###	13.43	13.21	13.43	2,943,855	39,212,148	76.5	76.5	###
2019-Jul-22 Mon	13.46	13.52	13.23	13.27	3,127,449	###	###	###	0.9
2019-Jul-19 Fri	13.53	###	###	###	2,441,858	0	###	###	0.0
2019-Jul-18 Thu	13.59	13.79	13.55	###			71.3	71.3	0.0
2019-Jul-17 Wed	13.58	###	13.45	###			###	###	0.0
2019-Jul-16 Tue	13.43	###	###	13.57	2,415,627	0	81.7	81.7	###
2019-Jul-15 Mon	13.51	13.54	###	###	1,546,653	10,470,840	###	###	0.0
2019-Jul-12 Fri	13.47	###	13.44	13.54	1,783,754	11,986,826	74.1	74.1	1.0
2019-Jul-11 Thu	13.43	###	13.43	13.58	2,371,327	###	###	###	###
2019-Jul-10 Wed	13.55	###	###	13.42	2,674,085	0	23.0	23.0	1.0
2019-Jul-09 Tue	13.55	###	13.43	13.49			###	###	###
2019-Jul-08 Mon	13.88	13.885	13.55	13.58			###	###	###
2019-Jul-05 Fri	13.75	###	###	###	2,868,242	0	###	###	0.0
2019-Jul-04 Thu	###	###	13.51	###			67.4	67.4	0.0
2019-Jul-03 Wed	###	13.52	13.255	13.5			###	###	1.0
2019-Jul-02 Tue	###	13.22	###	###			###	###	0.0
2019-Jul-01 Mon	###	###	###	###	2,404,871	0	72.3	72.3	0.0
2019-Jun-28 Fri	###	###	###	###			###	###	0.0
2019-Jun-27 Thu	###	###	###	###	4,549,375	0	10.0	10.0	0.0
2019-Jun-26 Wed	###	13.7	13.545	13.57			###	###	###
2019-Jun-25 Tue	###	13.76	13.525	13.72	1,948,458	###	78.6	78.6	###
2019-Jun-24 Mon	13.41	###	###	###	1,765,881	0	84.8	84.8	0.0
2019-Jun-21 Fri	###	###	13.48	13.48			24.5	24.5	1.0
2019-Jun-20 Thu	###	###	13.42	13.59	3,829,849	25,698,286	27.7	27.7	###
2019-Jun-19 Wed	13.7	13.74	13.485	###	2,463,743	###	26.4	26.4	0.0
2019-Jun-18 Tue	###	###	13.455	###			69.9	69.9	0.0
2019-Jun-17 Mon	13.58	###	###	13.51	2,331,725	0	34.5	34.5	###
2019-Jun-14 Fri	13.7	13.73	###	###	1,883,824	12,932,451	28.4	28.4	0.0
2019-Jun-13 Thu	13.55	###	13.455	###	2,138,088	14,383,987	###	###	0.0
2019-Jun-12 Wed	13.45	13.625	13.42	13.42	2,253,751	30,476,347	###	###	1.0
2019-Jun-11 Tue	13.47	13.555	###	13.53			69.6	69.6	###
2019-Jun-07 Fri	13.44	13.45	13.28	13.45			67.3	67.3	###
2019-Jun-06 Thu	###	13.4	###	###	3,572,523	###	###	###	0.0
2019-Jun-05 Wed	13.23	13.25	###	###	2,317,174	15,351,277	26.3	26.3	0.0
2019-Jun-04 Tue	###	13.2	###	###	3,466,128	22,876,444	###	###	0.0
2019-Jun-03 Mon	12.88	###	12.87	###			###	###	0.0
2019-May-31 Fri	12.72	12.89	###	12.88			###	###	###
2019-May-30 Thu	###	###	12.74	12.76	2,748,981	###	19.0	19.0	###
2019-May-29 Wed	###	###	###	###			36.9	36.9	0.0
2019-May-28 Tue	13.22	13.22	###	###			###	###	0.0
2019-May-27 Mon	13.25	13.25	###	###			###	###	0.0
2019-May-24 Fri	###	13.22	13.085	13.2			74.8	74.8	0.9
2019-May-23 Thu	###	###	###	###			###	###	0.0
2019-May-22 Wed	###	###	12.87	###	2,885,947	###	###	###	0.0
2019-May-21 Tue	12.79	13.025	12.7	###	3,112,447	40,033,849	84.1	84.1	0.0
2019-May-20 Mon	###	13.025	12.86	###			32.4	32.4	0.0
2019-May-17 Fri	###	###	###	###	2,184,642	0	###	###	0.0
2019-May-16 Thu	12.79	12.85	###	12.85	2,753,156	17,689,027	###	###	0.9
2019-May-15 Wed	12.7	12.72	12.53	###			27.7	27.7	0.0
2019-May-14 Tue	12.88	12.88	12.58	###			20.6	20.6	0.0
2019-May-13 Mon	###	12.76	###	###	2,728,477	17,407,683	78.5	78.5	0.0
2019-May-10 Fri	###	12.75	12.58	###			###	###	0.0
2019-May-09 Thu	###	12.78	12.58	12.58			###	###	0.9
2019-May-08 Wed	###	###	###	12.59			###	###	###
2019-May-07 Tue	12.43	12.59	12.4	12.4			###	###	0.9
2019-May-06 Mon	###	12.475	###	12.45	5,680,029	35,429,180	###	###	###
2019-May-03 Fri	12.29	12.47	12.28	12.41	9,936,178	###	78.3	78.3	###
2019-May-02 Thu	12.5	12.5	12.5	12.5	0				0.9
2019-May-01 Wed	12.5	12.5	12.5	12.5	0				0.9
2019-Apr-30 Tue	12.85	12.88	12.5	12.5	4,510,178	57,234,158	15.2	15.2	0.9
2019-Apr-29 Mon	###	###	12.7	12.76	1,286,974	8,172,284	20.2	20.2	###
2019-Apr-26 Fri	###	###	12.82	###	2,981,148	19,109,158	###	###	0.0
2019-Apr-24 Wed	12.83	12.86	12.71	12.83	3,297,276	42,155,673	67.1	67.1	###
2019-Apr-23 Tue	###	12.76	12.55	12.71			76.7	76.7	0.9
2019-Apr-18 Thu	###	12.72	12.58	###			###	###	0.0
2019-Apr-17 Wed	12.8	12.83	###	###	1,238,544	7,945,259	###	###	0.0
2019-Apr-16 Tue	12.87	12.88	12.72	12.76			22.7	22.7	###
2019-Apr-15 Mon	###	###	12.73	12.82	1,936,278	###	###	###	0.9
2019-Apr-12 Fri	###	12.71	12.58	###			64.2	64.2	0.0
2019-Apr-11 Thu	12.54	###	12.47	12.57			###	###	0.9
2019-Apr-10 Wed	12.48	12.52	12.44	12.49			###	###	0.9
2019-Apr-09 Tue	12.48	12.52	12.43	12.5	1,514,226	###	###	###	0.9
2019-Apr-08 Mon	###	12.46	12.345	12.43	1,499,651	18,599,421	73.2	73.2	0.9
2019-Apr-05 Fri	12.52	12.54	12.28	###	2,735,946	33,953,089	###	###	0.0
2019-Apr-04 Thu	12.75	12.79	12.47	12.54			18.4	18.4	0.9
2019-Apr-03 Wed	12.76	###	12.71	12.78			73.0	73.0	0.9
2019-Apr-02 Tue	###	###	12.58	###			30.1	30.1	0.0
2019-Apr-01 Mon	12.87	12.87	12.58	###			20.1	20.1	0.0
2019-Mar-29 Fri	12.8	12.82	12.725	12.74	5,119,773	###	25.9	25.9	###
2019-Mar-28 Thu	12.74	12.785	###	12.77			64.0	64.0	0.9
2019-Mar-27 Wed	12.71	12.8	###	12.77			73.6	73.6	0.9
2019-Mar-26 Tue	12.74	12.82	###	12.75	3,275,657	###	###	###	###
2019-Mar-25 Mon	###	12.73	12.52	###			###	###	0.0
2019-Mar-22 Fri	12.73	12.81	###	###	2,039,925	###	###	###	0.0
2019-Mar-21 Thu	###	12.72	12.53	###	4,852,974	###	30.2	30.2	0.0
2019-Mar-20 Wed	12.59	12.72	12.545	12.7	1,976,657	###	###	###	0.9
2019-Mar-19 Tue	12.58	###	12.53	12.57	1,678,027	###	36.7	36.7	0.9
2019-Mar-18 Mon	12.58	###	12.45	12.54	2,306,957	###	###	###	0.9
2019-Mar-15 Fri	12.57	###	12.45	12.52	10,710,175	###	29.2	29.2	0.9
2019-Mar-14 Thu	12.42	12.46	###	12.44			69.4	69.4	0.9
2019-Mar-13 Wed	###	12.45	12.27	12.45	7,719,475	###	###	###	###
2019-Mar-12 Tue	12.7	12.73	12.54	12.54	2,622,653	33,137,220	###	###	0.9
2019-Mar-11 Mon	12.56	12.7	12.52	12.58			74.4	74.4	0.9
2019-Mar-08 Fri	12.51	###	12.45	12.57	2,191,921	###	###	###	0.9
2019-Mar-07 Thu	###	###	12.47	12.54	3,004,356	18,732,159	###	###	0.9
2019-Mar-06 Wed	12.58	12.655	12.5	12.59			###	###	###
2019-Mar-05 Tue	###	###	###	12.5			84.0	84.0	0.9
2019-Mar-04 Mon	12.42	12.46	12.29	###	1,500,558	###	###	###	0.0
2019-Mar-01 Fri	###	12.5	###	12.41	5,048,382	31,552,387	###	###	###
2019-Feb-28 Thu	###	###	###	###	5,818,059	0	###	###	0.0
2019-Feb-27 Wed	12.24	12.26	###	###			21.2	21.2	0.0
2019-Feb-26 Tue	12.28	12.355	12.26	###			74.6	74.6	0.0
2019-Feb-25 Mon	12.4	12.46	###	12.46	2,051,043	###	73.3	73.3	0.9
2019-Feb-22 Fri	###	12.46	###	12.41	3,194,184	###	84.1	84.1	###
2019-Feb-21 Thu	###	12.2	###	###	3,786,144	23,095,478	###	###	0.0
2019-Feb-20 Wed	###	###	###	###	2,494,745	0	###	###	0.0
2019-Feb-19 Tue	###	###	###	###	2,467,583	0	###	###	0.0
2019-Feb-18 Mon	###	12.24	###	12.2	2,457,585	15,040,420	###	###	###
2019-Feb-15 Fri	###	###	###	###	2,993,548	0	74.9	74.9	0.0
2019-Feb-14 Thu	###	###	###	###	2,375,023	0	68.4	68.4	0.0
2019-Feb-11 Mon	###	###	11.84	###	3,482,858	###	###	###	0.0
2019-Feb-08 Fri	11.89	###	11.87	###			75.8	75.8	0.0
2019-Feb-06 Wed	11.74	11.87	11.5	11.85	2,589,273	30,255,655	###	###	###
2019-Feb-05 Tue	###	11.84	###	11.75			71.8	71.8	###
2019-Feb-04 Mon	###	11.755	###	11.73			91.6	91.6	0.8
2019-Feb-01 Fri	11.53	###	11.42	11.5			###	###	###
2019-Jan-31 Thu	11.74	11.74	11.475	11.48	5,045,547	58,566,186	16.4	16.4	0.8
2019-Jan-30 Wed	###	11.73	###	###			###	###	0.0
2019-Jan-29 Tue	11.74	11.76	11.49	11.71	4,076,742	47,392,125	###	###	###
2019-Jan-25 Fri	###	11.75	11.52	###	5,631,575	65,523,375	###	###	0.0
2019-Jan-17 Thu	###	###	###	###			70.9	70.9	0.0
2019-Jan-11 Fri	###	###	10.85	###	1,688,156	9,158,246	74.5	74.5	0.0
2019-Jan-10 Thu	###	10.79	10.57	10.79			###	###	###
2019-Jan-09 Wed	10.48	10.675	10.46	10.56			72.1	72.1	0.8
2019-Jan-04 Fri	10.53	###	###	10.58			###	###	0.8
2019-Jan-03 Thu	10.51	###	###	10.57			###	###	0.8
2019-Jan-02 Wed	###	10.74	10.51	10.52			###	###	###
2018-Dec-28 Fri	###	###	###	10.89			81.0	81.0	0.8
2018-Dec-27 Thu	###	###	10.82	###	2,341,044	12,665,048	###	###	0.0
2018-Dec-21 Fri	###	###	###	###	7,931,726	0	###	###	0.0
2018-Dec-20 Thu	###	11.46	###	11.2			###	###	0.8
2018-Dec-19 Wed	###	11.22	###	###			81.2	81.2	0.0
2018-Dec-14 Fri	###	11.26	###	###	2,414,345	###	###	###	0.0
2018-Dec-13 Thu	###	###	###	###	2,588,576	0	18.2	18.2	0.0
2018-Dec-12 Wed	###	###	###	###			74.7	74.7	0.0
2018-Dec-11 Tue	###	###	10.89	###			###	###	0.0
2018-Dec-10 Mon	###	11.125	###	###			###	###	0.0
2018-Dec-07 Fri	10.88	###	10.75	###	3,366,559	18,095,254	87.1	87.1	0.0
2018-Dec-06 Thu	10.57	10.88	10.57	10.76			87.7	87.7	0.8
2018-Dec-05 Wed	###	10.71	###	###	3,002,941	16,080,749	###	###	0.0
2018-Dec-04 Tue	10.71	10.72	10.56	###			34.2	34.2	0.0
2018-Dec-03 Mon	10.57	###	10.53	###			###	###	0.0
2018-Nov-30 Fri	10.79	10.83	10.46	10.46	7,064,171	###	###	###	0.7
2018-Nov-29 Thu	10.72	10.85	###	10.83	3,462,941	18,786,454	77.7	77.7	###
2018-Nov-13 Tue	###	###	###	10.25	2,511,559	0	83.6	83.6	0.7
2018-Nov-12 Mon	###	10.23	###	###			###	###	0.0
2018-Nov-09 Fri	###	###	###	###	3,283,087	0	83.2	83.2	0.0
2018-Nov-08 Thu	###	###	###	###	2,508,853	0	77.1	77.1	0.0
2018-Nov-07 Wed	9.75	###	9.75	###			79.9	79.9	0.0
2018-Nov-06 Tue	9.7	9.89	###	9.86			###	###	0.7
2018-Nov-05 Mon	9.84	9.89	###	###			###	###	0.0
2018-Nov-02 Fri	9.86	###	9.77	9.83	3,967,622	###	27.0	27.0	0.7
2018-Nov-01 Thu	###	10.23	###	###			###	###	0.0
2018-Oct-31 Wed	###	10.41	###	10.2			18.5	18.5	0.7
2018-Oct-30 Tue	###	###	10.23	###			###	###	0.0
2018-Oct-29 Mon	###	###	###	10.27	2,019,927	0	###	###	###
2018-Oct-26 Fri	###	###	###	###	2,829,684	0	###	###	0.0
2018-Oct-25 Thu	10.2	10.27	###	###	3,919,454	###	46.1	46.1	0.0
2018-Oct-24 Wed	###	###	###	10.29	2,339,742	0	###	###	###
2018-Oct-23 Tue	10.21	10.27	###	###			###	###	0.0
2018-Oct-22 Mon	###	10.25	###	10.24	1,399,584	###	###	###	###
2018-Oct-19 Fri	###	###	###	10.2			72.2	72.2	0.7
2018-Oct-18 Thu	###	10.24	10.045	10.22			###	###	0.7
2018-Oct-17 Wed	###	###	###	###	2,589,525	0	###	###	0.0
2018-Oct-16 Tue	9.87	###	9.845	9.88			66.1	66.1	0.7
2018-Oct-15 Mon	9.8	###	9.8	9.89	2,622,750	12,851,475	###	###	###
2018-Oct-12 Fri	###	###	9.975	###			17.9	17.9	0.0
2018-Oct-11 Thu	10.26	10.27	###	10.2	3,952,650	20,296,857	47.9	47.9	0.7
2018-Oct-10 Wed	###	###	###	###			###	###	0.0
2018-Oct-09 Tue	10.22	###	10.22	###			89.3	89.3	0.0
2018-Oct-08 Mon	10.21	###	10.21	10.24			81.5	81.5	###
2018-Oct-05 Fri	10.22	10.29	###	10.27			74.9	74.9	###
2018-Oct-04 Thu	10.29	###	10.185	10.28	2,820,721	14,364,521	###	###	0.7
2018-Oct-03 Wed	10.24	###	10.21	###			###	###	0.0
2018-Oct-02 Tue	10.49	10.5	###	###	2,203,175	###	23.9	23.9	0.0
2018-Oct-01 Mon	10.56	###	10.475	10.5	689,229	###	###	###	0.8
2018-Sep-28 Fri	10.55	###	10.54	10.56			67.1	67.1	0.8
2018-Sep-27 Thu	###	###	10.54	10.54	2,902,025	15,293,671	###	###	0.8
2018-Sep-26 Wed	###	10.725	10.645	###	2,249,558	24,036,527	72.6	72.6	0.0
2018-Sep-25 Tue	10.59	###	10.52	###	2,766,156	14,549,980	###	###	0.0
2018-Sep-24 Mon	10.5	###	10.42	###			###	###	0.0
2018-Sep-21 Fri	###	###	10.47	10.49			###	###	###
2018-Sep-20 Thu	10.78	10.8	###	###	4,098,578	22,132,321	###	###	0.0
2018-Sep-19 Wed	10.88	###	10.84	10.86			31.1	31.1	0.8
2018-Sep-18 Tue	10.84	###	10.825	###			###	###	0.0
2018-Sep-17 Mon	###	10.85	###	10.84			###	###	0.8
2018-Sep-14 Fri	10.81	10.86	10.75	10.75	3,888,379	###	21.1	21.1	0.8
2018-Sep-13 Thu	10.86	###	10.8	10.81			29.3	29.3	0.8
2018-Sep-12 Wed	10.77	10.88	10.72	10.82	2,299,788	###	###	###	0.8
2018-Sep-11 Tue	###	10.79	###	10.78			###	###	0.8
2018-Sep-10 Mon	10.74	10.76	###	###			###	###	0.0
2018-Sep-07 Fri	10.73	###	###	10.73	2,827,479	0	###	###	###
2018-Sep-06 Thu	10.8	###	###	10.74			40.1	40.1	0.8
2018-Sep-05 Wed	10.77	10.87	###	10.82			81.0	81.0	0.8
2018-Sep-04 Tue	###	###	###	10.75			78.4	78.4	0.8
2018-Sep-03 Mon	10.75	10.75	10.59	###	1,156,571	###	###	###	0.0
2018-Aug-31 Fri	10.73	10.75	###	10.72			###	###	0.8
2018-Aug-30 Thu	10.7	10.725	###	10.72	1,567,256	###	###	###	0.8
2018-Aug-29 Wed	###	10.7	###	###	3,972,458	21,252,650	###	###	0.0
2018-Aug-28 Tue	###	10.71	10.57	###	3,520,888	37,462,248	###	###	0.0
2018-Aug-27 Mon	10.58	###	###	10.58			67.8	67.8	0.8
2018-Aug-24 Fri	10.53	10.57	10.44	10.5			35.8	35.8	0.8
2018-Aug-23 Thu	###	###	10.49	10.52			###	###	###
2018-Aug-22 Wed	10.5	10.59	10.41	10.58			###	###	0.8
2018-Aug-21 Tue	###	###	10.475	10.51	1,871,150	9,800,148	###	###	###
2018-Aug-20 Mon	10.55	###	10.45	###	2,684,220	14,025,049	77.2	77.2	0.0
2018-Aug-17 Fri	###	10.52	10.29	10.51	3,150,782	32,783,886	81.2	81.2	###
2018-Aug-16 Thu	10.41	10.45	###	###	4,540,445	23,723,825	###	###	0.0
2018-Aug-15 Wed	###	###	10.2	10.42	7,001,081	###	73.9	73.9	0.7
2018-Aug-14 Tue	###	###	9.975	###			81.0	81.0	0.0
2018-Aug-13 Mon	###	###	9.87	###			###	###	0.0
2018-Aug-10 Fri	###	###	###	###			37.2	37.2	0.0
2018-Aug-09 Thu	###	###	###	###	2,608,256	0	###	###	0.0
2018-Aug-08 Wed	###	###	###	###			25.8	25.8	0.0
2018-Aug-07 Tue	###	###	###	###	2,475,784	0	74.4	74.4	0.0
2018-Aug-06 Mon	###	###	###	###	2,429,122	0	36.4	36.4	0.0
2018-Aug-03 Fri	###	###	10.075	###	1,838,748	###	33.8	33.8	0.0
2018-Aug-02 Thu	###	###	###	###	1,861,654	0	34.5	34.5	0.0
2018-Aug-01 Wed	###	###	###	###			74.7	74.7	0.0
2018-Jul-31 Tue	###	###	###	###	2,375,220	0	###	###	0.0
2018-Jul-30 Mon	###	###	###	###			76.3	76.3	0.0
2018-Jul-27 Fri	###	###	###	###	2,602,450	0	66.5	66.5	0.0
2018-Jul-26 Thu	###	###	###	###	2,047,255	0	70.8	70.8	0.0
2018-Jul-25 Wed	###	9.975	9.88	###			###	###	0.0
2018-Jul-24 Tue	###	###	###	###			31.4	31.4	0.0
2018-Jul-23 Mon	###	###	9.89	###	2,671,249	13,209,326	###	###	0.0
2018-Jul-20 Fri	###	###	###	###			###	###	0.0
2018-Jul-19 Thu	###	###	9.82	###			70.9	70.9	0.0
2018-Jul-18 Wed	###	###	9.89	###	1,811,676	###	###	###	0.0
2018-Jul-17 Tue	###	###	###	###			###	###	0.0
2018-Jul-16 Mon	###	###	9.88	###			###	###	0.0
2018-Jul-13 Fri	###	###	###	###			80.0	80.0	0.0
2018-Jul-12 Thu	9.79	###	9.78	9.89	2,889,680	###	###	###	###
2018-Jul-11 Wed	9.85	9.88	9.71	9.73			###	###	###
2018-Jul-10 Tue	###	###	9.83	9.86	1,451,549	###	###	###	0.7
2018-Jul-09 Mon	###	###	###	###			###	###	0.0
2018-Jul-06 Fri	###	###	###	###			69.0	69.0	0.0
2018-Jul-05 Thu	###	###	9.81	###			37.8	37.8	0.0
2018-Jul-04 Wed	9.87	###	9.86	###	1,749,146	8,623,289	###	###	0.0
2018-Jul-03 Tue	9.77	9.855	9.72	9.83	1,412,580	13,825,626	75.4	75.4	0.7
2018-Jul-02 Mon	9.75	9.88	9.7	9.77			###	###	0.7
2018-Jun-29 Fri	9.8	9.85	###	9.71	3,670,586	###	###	###	###
2018-Jun-28 Thu	###	###	###	9.77	2,624,684	0	###	###	0.7
2018-Jun-27 Wed	###	###	9.84	9.85	1,603,151	###	26.1	26.1	###
2018-Jun-26 Tue	9.89	###	###	###	2,172,750	0	###	###	0.0
2018-Jun-25 Mon	###	###	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	###			72.6	72.6	0.0
2018-Jun-21 Thu	###	###	9.925	###			30.8	30.8	0.0
2018-Jun-20 Wed	9.8	###	9.77	###	3,649,224	17,826,459	83.2	83.2	0.0
2018-Jun-19 Tue	9.79	9.79	9.59	###			###	###	0.0
2018-Jun-18 Mon	9.71	9.8	###	9.77	2,232,487	10,939,186	80.4	80.4	0.7
2018-Jun-15 Fri	###	9.71	###	###	5,243,378	###	###	###	0.0
2018-Jun-14 Thu	9.59	###	9.47	###			###	###	0.0
2018-Jun-13 Wed	###	###	9.58	###	2,372,272	11,363,182	38.1	38.1	0.0
2018-Jun-12 Tue	9.82	9.82	###	###			27.7	27.7	0.0
2018-Jun-08 Fri	9.71	9.83	###	9.78	2,775,046	13,639,351	###	###	0.7
2018-Jun-07 Thu	9.74	9.77	9.71	9.72	1,631,741	15,893,157	###	###	0.7
2018-Jun-06 Wed	9.73	9.81	###	9.8			###	###	0.7
2018-Jun-05 Tue	###	###	9.72	9.72			###	###	0.7
2018-Jun-04 Mon	9.86	###	9.81	###	4,592,975	22,528,542	###	###	0.0
2018-Jun-01 Fri	9.87	9.875	9.74	9.77	1,847,156	18,115,982	22.7	22.7	0.7
2018-May-31 Thu	9.89	9.89	###	9.89			###	###	###
2018-May-30 Wed	9.82	###	9.78	9.89	3,195,083	15,623,955	###	###	###
2018-May-29 Tue	9.88	###	9.83	9.86			32.2	32.2	0.7
2018-May-28 Mon	9.83	9.89	9.81	9.89	4,088,044	###	###	###	###
2018-May-25 Fri	9.79	9.8	###	9.75	2,316,184	###	26.9	26.9	###
2018-May-24 Thu	###	9.83	###	9.8			###	###	0.7
2018-May-23 Wed	###	9.79	9.57	9.73			###	###	###
2018-May-22 Tue	###	###	9.49	###	1,711,873	###	###	###	0.0
2018-May-21 Mon	###	9.685	9.59	###	1,865,889	###	77.1	77.1	0.0
2018-May-18 Fri	9.51	###	9.47	###			###	###	0.0
2018-May-17 Thu	9.49	9.55	9.445	9.47			34.3	34.3	###
2018-May-16 Wed	9.58	9.58	9.46	9.47	2,352,225	22,393,182	###	###	###
2018-May-15 Tue	###	###	9.58	###			###	###	0.0
2018-May-14 Mon	###	9.73	###	###			34.0	34.0	0.0
2018-May-11 Fri	###	9.75	###	###			###	###	0.0
2018-May-10 Thu	9.77	9.81	9.7	9.7	1,534,323	14,967,320	###	###	0.7
2018-May-09 Wed	###	9.8	9.59	9.8	2,011,476	19,501,259	###	###	0.7
2018-May-08 Tue	9.54	###	9.525	9.55			###	###	0.7
2018-May-07 Mon	9.55	###	9.48	9.51			36.2	36.2	###
2018-May-04 Fri	###	###	9.5	9.53			###	###	###
2018-May-03 Thu	9.75	9.76	###	###	2,490,676	###	###	###	0.0
2018-May-02 Wed	###	9.77	###	###	3,492,587	17,061,287	###	###	0.0
2018-May-01 Tue	9.53	9.72	9.53	9.7			###	###	0.7
2018-Apr-30 Mon	###	9.51	###	9.49			###	###	0.7
2018-Apr-27 Fri	9.28	###	9.28	###	1,608,084	###	###	###	0.0
2018-Apr-26 Thu	9.29	###	9.22	9.29	2,954,287	###	###	###	###
2018-Apr-24 Tue	###	###	###	9.29			###	###	###
2018-Apr-23 Mon	###	9.22	###	###	1,152,246	5,311,854	39.7	39.7	0.0
2018-Apr-20 Fri	9.22	9.24	###	###	1,537,420	7,102,880	33.4	33.4	0.0
2018-Apr-19 Thu	9.43	9.43	9.26	9.26	2,530,377	23,646,373	16.9	16.9	###
2018-Apr-18 Wed	###	9.42	9.29	###	2,594,927	24,275,542	77.8	77.8	0.0
2018-Apr-17 Tue	###	9.28	###	9.22			###	###	0.7
2018-Apr-16 Mon	9.24	9.25	###	###	2,008,680	9,290,145	30.3	30.3	0.0
2018-Apr-13 Fri	9.2	9.28	###	9.22	1,156,378	###	68.0	68.0	0.7
2018-Apr-12 Thu	9.25	9.28	###	9.21			###	###	0.7
2018-Apr-11 Wed	###	9.41	9.29	9.29			###	###	###
2018-Apr-10 Tue	###	9.445	9.28	9.42			###	###	0.7
2018-Apr-09 Mon	9.4	9.45	###	###			###	###	0.0
2018-Apr-06 Fri	9.43	9.49	9.43	9.44			68.2	68.2	0.7
2018-Apr-05 Thu	###	9.47	###	9.42	2,178,757	###	###	###	0.7
2018-Apr-04 Wed	9.24	###	###	###	3,508,653	0	###	###	0.0
2018-Apr-03 Tue	9.25	9.28	###	9.22			36.3	36.3	0.7
2018-Mar-29 Thu	###	9.45	###	###	2,851,384	13,472,789	30.4	30.4	0.0
2018-Mar-28 Wed	###	###	###	9.27			###	###	0.7
2018-Mar-27 Tue	9.27	9.28	###	###	1,687,346	7,829,285	###	###	0.0
2018-Mar-26 Mon	###	9.23	###	###			71.2	71.2	0.0
2018-Mar-23 Fri	9.22	###	9.22	9.24			75.0	75.0	###
2018-Mar-22 Thu	###	###	9.21	###	1,427,459	6,573,448	###	###	0.0
2018-Mar-21 Wed	###	###	9.29	###			34.3	34.3	0.0
2018-Mar-20 Tue	9.4	9.42	###	###	2,246,785	10,582,357	###	###	0.0
2018-Mar-19 Mon	9.58	###	9.51	9.54	1,268,926	6,033,743	###	###	###
2018-Mar-16 Fri	###	9.52	###	9.52	3,116,670	14,835,349	79.8	79.8	###
2018-Mar-15 Thu	###	###	###	###			68.8	68.8	0.0
2018-Mar-14 Wed	9.45	9.46	###	9.41	1,590,286	7,522,052	###	###	0.7
2018-Mar-13 Tue	9.47	9.52	9.43	9.51	1,904,289	###	79.4	79.4	###
2018-Mar-12 Mon	9.51	9.57	9.445	9.45	1,476,686	###	33.2	33.2	0.7
2018-Mar-09 Fri	9.43	9.51	9.4	9.49			72.2	72.2	0.7
2018-Mar-08 Thu	###	9.43	###	9.43	1,485,153	###	73.7	73.7	###
2018-Mar-07 Wed	9.26	###	9.26	###	1,942,743	###	81.3	81.3	0.0
2018-Mar-06 Tue	9.45	9.45	9.26	###			###	###	0.0
2018-Mar-05 Mon	###	9.4	9.24	###	1,206,586	11,245,381	###	###	0.0
2018-Mar-02 Fri	###	###	9.29	###	3,553,384	###	###	###	0.0
2018-Mar-01 Thu	9.29	###	9.27	###			79.5	79.5	0.0
2018-Feb-28 Wed	9.48	9.48	###	###			22.3	22.3	0.0
2018-Feb-27 Tue	9.47	9.54	9.425	9.49	4,627,671	###	74.2	74.2	0.7
2018-Feb-26 Mon	###	9.43	###	9.42	4,284,277	###	76.9	76.9	0.7
2018-Feb-23 Fri	9.28	###	9.225	###			###	###	0.0
2018-Feb-22 Thu	###	###	###	9.24			###	###	###
2018-Feb-21 Wed	###	###	9.26	###			###	###	0.0
2018-Feb-20 Tue	###	###	9.22	###			34.0	34.0	0.0
2018-Feb-19 Mon	###	9.43	###	9.41	3,788,375	17,862,188	###	###	0.7
2018-Feb-16 Fri	###	###	9.26	###	1,696,573	###	###	###	0.0
2018-Feb-15 Thu	###	###	9.25	9.29			20.6	20.6	###
2018-Feb-14 Wed	###	9.46	###	9.23			34.3	34.3	###
2018-Feb-13 Tue	###	9.46	###	9.44	4,502,440	21,296,541	###	###	0.7
2018-Feb-12 Mon	###	###	###	###			73.8	73.8	0.0
2018-Feb-09 Fri	9	###	###	###			###	###	0.0
2018-Feb-08 Thu	9	###	8.985	###	3,843,928	17,268,846	###	###	0.0
2018-Feb-07 Wed	###	9.2	###	###	3,709,451	17,063,474	20.5	20.5	0.0
2018-Feb-06 Tue	###	9.29	###	###			55.4	55.4	0.0
2018-Feb-05 Mon	9.4	9.45	###	###	3,554,754	###	48.7	48.7	0.0
2018-Feb-02 Fri	9.51	9.52	9.41	9.48	3,194,389	###	32.5	32.5	0.7
2018-Feb-01 Thu	9.57	9.59	9.44	9.57	6,172,944	###	###	###	###
2018-Jan-31 Wed	###	9.53	9.29	9.53			###	###	###
2018-Jan-30 Tue	9.4	9.44	###	###			###	###	0.0
2018-Jan-29 Mon	###	###	9.42	9.5	2,241,447	###	###	###	0.7
2018-Jan-25 Thu	###	###	9.53	9.57			###	###	###
2018-Jan-24 Wed	###	9.74	###	###	2,846,574	###	33.6	33.6	0.0
2018-Jan-23 Tue	9.56	9.59	9.45	9.59			###	###	0.7
2018-Jan-22 Mon	9.59	###	9.475	9.49	2,227,355	###	33.8	33.8	0.7
2018-Jan-19 Fri	9.71	9.71	9.525	9.54	2,476,975	###	###	###	###
2018-Jan-18 Thu	###	9.71	9.53	9.71	1,881,385	18,098,923	###	###	###
2018-Jan-17 Wed	9.51	###	9.51	###			80.6	80.6	0.0
2018-Jan-16 Tue	9.7	###	9.55	9.56	3,036,044	###	###	###	0.7
2018-Jan-15 Mon	9.88	###	9.74	9.75	1,563,824	7,615,822	22.7	22.7	###
2018-Jan-12 Fri	9.89	###	9.81	9.81	2,231,487	10,945,443	25.1	25.1	###
2018-Jan-11 Thu	###	###	9.78	9.85	3,421,053	16,728,949	###	###	###
2018-Jan-02 Tue	9.71	9.83	9.71	9.76	785,180	###	71.3	71.3	0.7
2017-Dec-29 Fri	9.79	9.81	###	9.75			###	###	###
2017-Dec-28 Thu	9.73	9.81	###	9.81			71.3	71.3	###
2017-Dec-27 Wed	###	###	###	###			21.5	21.5	0.0
2017-Dec-22 Fri	###	###	###	###			###	###	0.0
2017-Dec-21 Thu	###	###	###	###			63.1	63.1	0.0
2017-Dec-20 Wed	###	10.2	10.025	###	2,595,358	26,245,557	###	###	0.0
2017-Dec-19 Tue	###	10.29	###	10.21			###	###	###
2017-Dec-18 Mon	10.22	###	###	10.2			###	###	0.7
2017-Dec-15 Fri	###	10.4	10.21	10.22			###	###	0.7
2017-Dec-08 Fri	###	10.46	###	###			###	###	0.0
2017-Dec-07 Thu	###	10.47	10.27	###			###	###	0.0
2017-Dec-06 Wed	10.21	###	10.21	10.29			###	###	###
2017-Dec-05 Tue	###	###	10.22	###			###	###	0.0
2017-Dec-04 Mon	###	10.46	10.29	###	3,035,485	31,493,156	38.6	38.6	0.0
2017-Dec-01 Fri	10.4	10.4	10.27	###	3,946,441	###	###	###	0.0
2017-Nov-30 Thu	10.22	###	###	###			###	###	0.0
2017-Nov-29 Wed	###	10.23	###	10.21			###	###	###
2017-Nov-28 Tue	9.88	###	9.875	###	6,371,254	###	85.4	85.4	0.0
2017-Nov-27 Mon	9.8	9.84	9.76	9.83	2,212,727	21,684,724	73.3	73.3	0.7
2017-Nov-24 Fri	###	9.78	###	9.77			###	###	0.7
2017-Nov-23 Thu	9.75	9.75	###	9.7	1,786,272	8,708,076	###	###	0.7
2017-Nov-22 Wed	9.71	9.77	###	9.75			###	###	###
2017-Nov-21 Tue	###	###	9.55	###	2,100,977	###	###	###	0.0
2017-Nov-20 Mon	9.56	###	9.53	###	1,606,959	7,657,159	78.6	78.6	0.0
2017-Nov-17 Fri	9.73	9.77	###	###	1,885,146	###	28.6	28.6	0.0
2017-Nov-16 Thu	###	###	9.57	###	2,123,289	###	31.4	31.4	0.0
2017-Nov-15 Wed	9.72	9.75	###	###			36.4	36.4	0.0
2017-Nov-14 Tue	9.78	9.87	9.71	9.72			35.5	35.5	0.7
2017-Nov-13 Mon	###	###	###	###	1,684,480	0	29.5	29.5	0.0
2017-Nov-10 Fri	###	###	###	###			###	###	0.0
2017-Nov-09 Thu	###	###	###	###			31.9	31.9	0.0
2017-Nov-08 Wed	###	###	###	###	1,625,486	0	###	###	0.0
2017-Nov-07 Tue	9.85	###	9.78	###			###	###	0.0
2017-Nov-06 Mon	9.8	9.83	9.75	9.76			###	###	0.7
2017-Nov-03 Fri	9.77	9.87	9.74	9.77	1,348,881	13,225,778	###	###	0.7
2017-Nov-02 Thu	9.86	###	###	9.72	1,875,171	0	###	###	0.7
2017-Nov-01 Wed	9.79	###	9.76	9.84			70.6	70.6	0.7
2017-Oct-31 Tue	###	9.82	###	9.77			76.5	76.5	0.7
2017-Oct-30 Mon	9.73	9.74	###	###			36.2	36.2	0.0
2017-Oct-27 Fri	###	9.74	9.52	###			###	###	0.0
2017-Oct-26 Thu	9.58	###	9.51	###	3,356,874	###	###	###	0.0
2017-Oct-25 Wed	9.55	###	9.47	###			73.3	73.3	0.0
2017-Oct-24 Tue	9.41	9.55	###	9.52	1,423,775	6,798,525	###	###	###
2017-Oct-23 Mon	###	###	9.42	9.43	2,467,242	###	20.4	20.4	###
2017-Oct-20 Fri	###	9.75	###	###			###	###	0.0
2017-Oct-19 Thu	###	9.73	###	###			###	###	0.0
2017-Oct-18 Wed	9.47	9.7	9.42	###	3,037,977	###	85.8	85.8	0.0
2017-Oct-17 Tue	###	9.49	9.28	9.47			###	###	###
2017-Oct-16 Mon	###	###	9.27	9.29	2,116,680	###	28.8	28.8	###
2017-Oct-13 Fri	###	9.42	9.27	###			###	###	0.0
2017-Oct-12 Thu	###	9.44	###	###	1,922,424	9,073,841	64.2	64.2	0.0
2017-Oct-11 Wed	###	9.42	###	###	2,412,554	11,363,129	###	###	0.0
2017-Oct-10 Tue	###	9.45	###	###			67.1	67.1	0.0
2017-Oct-09 Mon	###	9.47	###	9.41	1,436,886	6,803,655	###	###	0.7
2017-Oct-06 Fri	###	###	###	###			27.6	27.6	0.0
2017-Oct-05 Thu	###	###	###	###			69.0	69.0	0.0
2017-Oct-04 Wed	9.49	9.58	###	###	2,076,556	###	###	###	0.0
2017-Oct-03 Tue	9.58	9.59	9.45	9.5	3,427,377	32,628,629	###	###	0.7
2017-Oct-02 Mon	9.54	###	9.46	9.56			###	###	0.7
2017-Sep-29 Fri	9.43	9.5	###	9.5	4,719,280	22,416,580	###	###	0.7
2017-Sep-28 Thu	9.45	9.48	9.41	9.46	2,907,571	###	67.4	67.4	0.7
2017-Sep-27 Wed	9.45	9.48	###	9.43			###	###	###
2017-Sep-26 Tue	9.5	9.51	###	9.48			###	###	0.7
2017-Sep-25 Mon	9.49	9.51	9.44	9.45			###	###	0.7
2017-Sep-22 Fri	9.52	9.54	9.46	9.5			###	###	0.7
2017-Sep-21 Thu	9.58	###	9.41	9.5	4,336,822	20,404,747	33.8	33.8	0.7
2017-Sep-20 Wed	9.45	9.59	9.41	9.56			###	###	0.7
2017-Sep-19 Tue	9.51	###	###	9.45			28.8	28.8	0.7
2017-Sep-18 Mon	9.42	9.5	###	9.48	1,523,024	###	###	###	0.7
2017-Sep-15 Fri	9.41	9.51	9.4	9.41			###	###	0.7
2017-Sep-14 Thu	9.4	9.46	###	9.4			71.7	71.7	###
2017-Sep-13 Wed	9.5	9.52	9.41	9.42	1,786,925	16,913,245	26.3	26.3	0.7
2017-Sep-12 Tue	9.48	9.52	9.42	9.46	2,120,182	20,078,123	32.8	32.8	0.7
2017-Sep-11 Mon	9.5	9.56	9.455	9.48	2,414,082	22,951,884	33.0	33.0	0.7
2017-Sep-08 Fri	9.54	9.58	9.46	9.49			28.5	28.5	0.7
2017-Sep-07 Thu	9.53	9.625	9.52	9.53			71.1	71.1	###
2017-Sep-06 Wed	9.57	###	9.45	9.53			29.0	29.0	###
2017-Sep-05 Tue	###	###	9.48	9.58	1,407,380	6,670,981	###	###	0.7
2017-Sep-04 Mon	###	###	9.5	9.59			36.2	36.2	0.7
2017-Sep-01 Fri	###	9.645	9.53	###			###	###	0.0
2017-Aug-31 Thu	9.46	9.59	9.42	9.59			77.4	77.4	0.7
2017-Aug-30 Wed	###	9.43	###	9.42	2,741,455	###	###	###	0.7
2017-Aug-29 Tue	9.41	###	9.26	###			###	###	0.0
2017-Aug-28 Mon	###	###	9.45	9.46			###	###	0.7
2017-Aug-25 Fri	9.78	9.83	9.55	9.55	2,591,043	###	13.2	13.2	0.7
2017-Aug-24 Thu	9.83	###	9.81	9.81			30.0	30.0	###
2017-Aug-23 Wed	###	###	9.785	9.83	2,741,124	13,410,949	###	###	0.7
2017-Aug-22 Tue	9.73	9.88	9.72	9.88			###	###	0.7
2017-Aug-21 Mon	9.77	9.88	###	9.72			###	###	0.7
2017-Aug-18 Fri	###	9.78	9.59	9.75			###	###	###
2017-Aug-17 Thu	9.58	9.89	9.48	9.78	3,344,771	###	###	###	0.7
2017-Aug-16 Wed	9.48	###	9.48	9.58			77.9	77.9	0.7
2017-Aug-15 Tue	9.47	###	9.41	9.57	1,993,957	###	###	###	###
2017-Aug-14 Mon	9.49	9.51	###	9.43			27.2	27.2	###
2017-Aug-11 Fri	9.41	9.48	###	9.48	1,988,581	9,425,873	79.8	79.8	0.7
2017-Aug-10 Thu	9.42	9.54	###	9.52	2,178,371	10,390,829	###	###	###
2017-Aug-09 Wed	9.53	###	9.455	9.46	2,425,327	###	###	###	0.7
2017-Aug-08 Tue	9.58	9.59	9.43	9.51	2,338,325	22,237,470	###	###	###
2017-Aug-07 Mon	###	9.655	9.55	9.59	1,266,177	###	###	###	0.7
2017-Aug-04 Fri	9.53	###	9.52	9.56			###	###	0.7
2017-Aug-03 Thu	9.54	9.55	###	9.55			###	###	0.7
2017-Aug-02 Wed	9.54	###	9.48	9.54	3,391,340	16,074,951	75.9	75.9	###
2017-Aug-01 Tue	###	9.52	###	9.5	7,170,159	34,129,956	###	###	0.7
2017-Jul-31 Mon	###	9.42	###	###	3,145,372	###	###	###	0.0
2017-Jul-28 Fri	9.42	9.45	###	###			36.8	36.8	0.0
2017-Jul-27 Thu	###	###	###	9.47			###	###	###
2017-Jul-26 Wed	###	9.45	###	###			###	###	0.0
2017-Jul-25 Tue	###	9.42	###	###	2,499,722	###	###	###	0.0
2017-Jul-24 Mon	9.27	###	9.22	###			75.9	75.9	0.0
2017-Jul-21 Fri	9.28	###	9.26	###			76.1	76.1	0.0
2017-Jul-20 Thu	9.43	9.45	###	###			20.8	20.8	0.0
2017-Jul-19 Wed	###	9.42	###	###			###	###	0.0
2017-Jul-18 Tue	###	###	###	9.21	3,323,844	0	30.9	30.9	0.7
2017-Jul-17 Mon	###	###	9.28	###	1,316,653	###	###	###	0.0
2017-Jul-14 Fri	###	###	9.27	###	2,186,285	###	68.6	68.6	0.0
2017-Jul-13 Thu	9.22	###	###	9.29	3,050,577	0	###	###	###
2017-Jul-12 Wed	9.43	9.43	9.125	###			12.0	12.0	0.0
2017-Jul-11 Tue	###	###	9.2	###	4,685,585	###	73.3	73.3	0.0
2017-Jul-10 Mon	9.42	9.51	###	9.4	1,896,851	9,019,526	###	###	###
2017-Jul-07 Fri	9.26	9.4	9.2	9.4	2,804,482	26,081,682	###	###	###
2017-Jul-06 Thu	9.51	9.53	9.4	9.46	3,506,353	###	###	###	0.7
2017-Jul-05 Wed	9.59	###	9.41	9.45			18.4	18.4	0.7
2017-Jul-04 Tue	9.55	9.59	9.49	9.59	3,371,185	###	67.3	67.3	0.7
2017-Jul-03 Mon	###	9.625	###	9.4			16.9	16.9	###
2017-Jun-30 Fri	###	###	9.44	9.48	4,274,178	20,174,120	###	###	0.7
2017-Jun-29 Thu	9.86	9.86	9.71	9.77	3,210,472	###	19.8	19.8	0.7
2017-Jun-28 Wed	###	###	###	###			68.2	68.2	0.0
2017-Jun-27 Tue	###	###	###	###			70.8	70.8	0.0
2017-Jun-26 Mon	###	###	###	###			77.4	77.4	0.0
2017-Jun-23 Fri	###	###	###	###			75.7	75.7	0.0
2017-Jun-22 Thu	###	###	9.84	###			###	###	0.0
2017-Jun-21 Wed	10.56	10.56	10.56	10.56	0				0.8
2017-Jun-20 Tue	10.8	10.84	10.56	10.56	2,595,776	###	13.6	13.6	0.8
2017-Jun-19 Mon	10.72	10.8	###	10.8	1,290,554	###	79.2	79.2	###
2017-Jun-16 Fri	###	10.77	10.59	10.75			79.8	79.8	0.8
2017-Jun-15 Thu	10.52	###	10.51	###			81.7	81.7	0.0
2017-Jun-14 Wed	10.41	10.58	###	10.58	2,521,480	13,338,629	79.9	79.9	0.8
2017-Jun-13 Tue	###	10.42	###	10.41	2,551,082	###	88.7	88.7	###
2017-Jun-09 Fri	###	###	###	10.2			72.6	72.6	0.7
2017-Jun-08 Thu	###	10.25	###	10.2			72.4	72.4	0.7
2017-Jun-07 Wed	10.25	10.28	###	10.22	2,188,283	11,247,774	###	###	0.7
2017-Jun-06 Tue	###	###	10.25	10.27	8,780,078	###	###	###	###
2017-Jun-05 Mon	10.49	10.55	10.42	10.44	2,859,986	29,986,953	33.1	33.1	0.7
2017-Jun-02 Fri	###	###	10.49	10.49	3,100,185	16,260,470	###	###	###
2017-Jun-01 Thu	###	###	###	10.54			###	###	0.8
2017-May-31 Wed	###	###	10.28	###			###	###	0.0
2017-May-30 Tue	###	###	###	10.29			35.0	35.0	###
2017-May-29 Mon	###	###	10.25	10.27			###	###	###
2017-May-26 Fri	###	10.26	###	10.25			###	###	0.7
2017-May-25 Thu	10.23	10.23	###	###	1,369,074	###	25.9	25.9	0.0
2017-May-24 Wed	###	###	###	###	2,328,375	0	71.4	71.4	0.0
2017-May-23 Tue	###	10.175	###	###			36.1	36.1	0.0
2017-May-22 Mon	###	###	###	###	2,366,581	0	67.6	67.6	0.0
2017-May-19 Fri	###	###	###	###	2,652,655	0	71.4	71.4	0.0
2017-May-18 Thu	###	###	10.025	###	3,307,974	###	###	###	0.0
2017-May-17 Wed	###	###	###	###	2,613,955	0	36.3	36.3	0.0
2017-May-16 Tue	10.23	10.25	###	###	2,529,850	12,965,481	27.1	27.1	0.0
2017-May-15 Mon	###	10.25	###	###	1,727,545	###	###	###	0.0
2017-May-12 Fri	10.28	10.28	###	10.21	1,927,889	9,909,349	###	###	###
2017-May-11 Thu	###	###	10.26	10.27			28.2	28.2	###
2017-May-10 Wed	10.25	###	10.23	10.27	1,649,977	###	69.4	69.4	###
2017-May-09 Tue	10.25	###	10.23	10.24			28.4	28.4	###
2017-May-08 Mon	10.28	###	###	10.28			72.4	72.4	0.7
2017-May-05 Fri	###	###	10.23	10.25	1,123,525	###	30.3	30.3	0.7
2017-May-04 Thu	10.4	10.425	10.225	###			23.8	23.8	0.0
2017-May-03 Wed	10.51	10.555	###	10.42	3,184,771	16,807,628	###	###	0.7
2017-May-02 Tue	###	10.47	10.25	10.47	2,564,250	###	81.7	81.7	0.7
2017-May-01 Mon	###	###	###	10.28			###	###	0.7
2017-Apr-28 Fri	10.21	10.28	###	10.2	3,159,675	16,240,729	33.9	33.9	0.7
2017-Apr-27 Thu	10.27	###	10.21	10.26	1,954,583	9,978,146	32.5	32.5	0.7
2017-Apr-26 Wed	###	10.27	###	10.23	3,202,771	16,446,229	89.9	89.9	###
2017-Apr-24 Mon	10.26	10.27	###	###	2,621,621	13,462,023	###	###	0.0
2017-Apr-21 Fri	###	10.26	###	10.23	2,168,020	11,121,942	81.7	81.7	###
2017-Apr-20 Thu	###	10.27	###	###			###	###	0.0
2017-Apr-19 Wed	10.22	10.27	###	###			25.3	25.3	0.0
2017-Apr-18 Tue	###	###	10.2	###	4,184,726	###	81.8	81.8	0.0
2017-Apr-13 Thu	10.24	###	###	10.29			###	###	###
2017-Apr-12 Wed	10.2	###	###	10.28			###	###	0.7
2017-Apr-11 Tue	###	10.2	###	###			70.2	70.2	0.0
2017-Apr-10 Mon	###	###	###	###	1,524,823	0	###	###	0.0
2017-Apr-07 Fri	###	###	###	###			76.9	76.9	0.0
2017-Apr-06 Thu	9.85	###	9.85	###	1,902,646	###	###	###	0.0
2017-Apr-05 Wed	###	###	9.84	###	1,979,626	9,739,759	74.6	74.6	0.0
2017-Apr-04 Tue	9.87	9.89	9.76	9.84	1,826,044	17,940,882	###	###	0.7
2017-Apr-03 Mon	9.78	9.86	9.75	9.85	1,626,224	15,945,126	###	###	###
2017-Mar-31 Fri	9.85	###	9.77	9.77	2,404,974	###	21.5	21.5	0.7
2017-Mar-30 Thu	###	###	9.82	###	1,935,380	###	31.2	31.2	0.0
2017-Mar-29 Wed	9.8	9.89	9.755	9.89			74.9	74.9	###
2017-Mar-28 Tue	9.77	9.83	9.72	9.83	2,124,948	###	71.4	71.4	0.7
2017-Mar-27 Mon	9.79	9.82	###	9.74			###	###	0.7
2017-Mar-24 Fri	9.74	9.85	###	9.78			###	###	0.7
2017-Mar-23 Thu	9.57	###	9.57	###	2,532,088	12,116,041	###	###	0.0
2017-Mar-22 Wed	9.48	9.7	9.48	###			85.6	85.6	0.0
2017-Mar-21 Tue	9.51	9.57	9.45	9.52	4,027,873	38,305,072	###	###	###
2017-Mar-20 Mon	9.55	###	9.45	9.5	1,990,159	###	###	###	0.7
2017-Mar-17 Fri	9.47	###	9.45	###			81.1	81.1	0.0
2017-Mar-16 Thu	9.5	9.51	###	9.48			29.2	29.2	0.7
2017-Mar-15 Wed	9.25	###	9.22	###	2,578,527	###	###	###	0.0
2017-Mar-14 Tue	9.28	###	9.22	9.22	3,750,978	###	###	###	0.7
2017-Mar-13 Mon	###	###	9.24	###	1,582,377	7,310,581	75.8	75.8	0.0
2017-Mar-10 Fri	###	9.4	9.27	###			###	###	0.0
2017-Mar-09 Thu	9.4	9.44	###	###			###	###	0.0
2017-Mar-08 Wed	9.49	9.55	###	9.44	1,498,723	###	###	###	0.7
2017-Mar-07 Tue	9.42	9.53	9.41	9.46			###	###	0.7
2017-Mar-06 Mon	###	9.5	###	9.46			83.6	83.6	0.7
2017-Mar-03 Fri	###	9.44	###	9.44	1,635,555	###	79.2	79.2	0.7
2017-Mar-02 Thu	9.43	9.51	###	9.51	3,304,051	###	###	###	###
2017-Mar-01 Wed	9.41	9.48	###	9.44			###	###	0.7
2017-Feb-28 Tue	9.29	9.47	9.25	9.44			85.5	85.5	0.7
2017-Feb-27 Mon	9.23	9.4	9.23	###			83.8	83.8	0.0
2017-Feb-24 Fri	9.22	###	###	9.23	1,810,285	0	###	###	###
2017-Feb-23 Thu	9.23	###	9.23	9.24	1,665,158	###	71.4	71.4	###
2017-Feb-22 Wed	9.25	###	9.22	9.26			71.2	71.2	###
2017-Feb-21 Tue	###	###	9.26	9.27			###	###	0.7
2017-Feb-20 Mon	###	###	9.28	###			###	###	0.0
2017-Feb-17 Fri	###	9.4	###	###	4,420,542	20,776,547	34.6	34.6	0.0
2017-Feb-16 Thu	9.4	9.47	###	###			###	###	0.0
2017-Feb-15 Wed	###	9.43	###	###			###	###	0.0
2017-Feb-14 Tue	9.25	###	9.21	###			77.9	77.9	0.0
2017-Feb-13 Mon	9.2	###	###	9.24	3,966,945	0	71.1	71.1	###
2017-Feb-10 Fri	###	###	###	9.26	2,711,751	0	16.5	16.5	###
2017-Feb-09 Thu	9.2	###	###	###	2,933,547	0	###	###	0.0
2017-Feb-08 Wed	###	###	###	###			###	###	0.0
2017-Feb-07 Tue	###	###	9	###	2,279,756	###	###	###	0.0
2017-Feb-06 Mon	###	###	###	###	1,877,843	0	###	###	0.0
2017-Feb-03 Fri	###	###	###	###	3,178,854	0	78.6	78.6	0.0
2017-Feb-02 Thu	9	###	###	###	2,565,854	0	###	###	0.0
2017-Feb-01 Wed	###	###	###	###	2,108,089	0	###	###	0.0
2017-Jan-31 Tue	###	9	###	###	1,885,252	###	77.8	77.8	0.0
2017-Jan-30 Mon	###	###	8.89	###			36.9	36.9	0.0
2017-Jan-27 Fri	###	###	###	###	2,864,174	0	69.4	69.4	0.0
2017-Jan-25 Wed	###	###	8.86	###	2,689,882	11,916,177	34.3	34.3	0.0
2017-Jan-24 Tue	8.84	###	8.81	###	2,190,947	9,651,121	78.5	78.5	0.0
2017-Jan-23 Mon	###	###	8.81	8.84	2,767,725	12,191,828	15.0	15.0	###
2017-Jan-20 Fri	###	###	8.825	8.89	2,549,276	11,248,680	###	###	###
2017-Jan-19 Thu	###	###	###	###	3,775,685	0	28.2	28.2	0.0
2017-Jan-18 Wed	9	###	###	###	2,716,774	0	###	###	0.0
2017-Jan-17 Tue	###	###	###	###	4,194,057	0	77.6	77.6	0.0
2017-Jan-16 Mon	###	###	###	###			###	###	0.0
2017-Jan-13 Fri	9	###	9	9			77.4	77.4	0.6
2017-Jan-12 Thu	###	9.45	###	###	4,600,588	21,737,778	###	###	0.0
2017-Jan-11 Wed	9.4	9.5	###	###	2,742,524	13,026,989	34.2	34.2	0.0
2017-Jan-10 Tue	9.48	9.58	###	9.42	6,670,821	###	30.4	30.4	0.7
2017-Jan-09 Mon	9.55	###	9.46	9.51	3,915,629	18,520,925	###	###	###
2017-Jan-06 Fri	###	###	###	9.54	4,843,021	0	87.3	87.3	###
2017-Jan-05 Thu	9.55	###	9.46	9.47			21.4	21.4	###
2017-Jan-04 Wed	9.71	9.72	9.51	9.55			17.0	17.0	0.7
2017-Jan-03 Tue	###	9.77	9.59	9.72			###	###	0.7
2016-Dec-30 Fri	###	###	9.55	###			68.6	68.6	0.0
2016-Dec-29 Thu	###	###	9.47	9.55	3,897,142	###	12.2	12.2	0.7
2016-Dec-28 Wed	9.84	9.88	9.74	9.88			67.4	67.4	0.7
2016-Dec-23 Fri	###	9.84	###	9.84	2,281,588	###	90.8	90.8	0.7
2016-Dec-22 Thu	###	9.72	9.55	9.7			81.1	81.1	0.7
2016-Dec-21 Wed	9.53	###	9.5	###			###	###	0.0
2016-Dec-20 Tue	###	###	###	9.48			85.6	85.6	0.7
2016-Dec-19 Mon	9.25	###	9.21	9.27	2,662,781	###	###	###	0.7
2016-Dec-16 Fri	9.2	###	###	###	5,832,843	0	32.5	32.5	0.0
2016-Dec-15 Thu	9.28	###	###	9.2			29.7	29.7	0.7
2016-Dec-14 Wed	###	9.47	###	###			70.8	70.8	0.0
2016-Dec-13 Tue	9.21	###	9.2	9.29			80.7	80.7	###
2016-Dec-12 Mon	9.21	###	###	###			38.2	38.2	0.0
2016-Dec-09 Fri	9.28	9.345	9.21	9.22	4,735,979	43,938,045	24.2	24.2	0.7
2016-Dec-08 Thu	9.28	###	###	9.25			29.4	29.4	###
2016-Dec-07 Wed	###	###	###	###			###	###	0.0
2016-Dec-06 Tue	9	###	###	###	4,117,550	0	79.8	79.8	0.0
2016-Dec-05 Mon	8.88	###	8.85	###	2,128,653	9,419,289	###	###	0.0
2016-Dec-02 Fri	8.84	###	8.81	8.88			###	###	0.6
2016-Dec-01 Thu	###	###	8.84	8.89			22.9	22.9	###
2016-Nov-30 Wed	###	###	###	###	4,793,580	0	###	###	0.0
2016-Nov-29 Tue	###	###	###	###			82.6	82.6	0.0
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	9	###	###	###			###	###	0.0
2016-Nov-24 Thu	###	###	8.81	###	3,718,676	###	81.0	81.0	0.0
2016-Nov-23 Wed	8.81	###	8.75	###	2,010,184	8,794,555	76.6	76.6	0.0
2016-Nov-22 Tue	8.84	###	8.71	8.81	2,517,179	###	28.1	28.1	###
2016-Nov-21 Mon	8.82	###	8.74	8.8	2,014,446	8,803,129	###	###	0.6
2016-Nov-18 Fri	8.79	8.84	###	8.82			73.7	73.7	###
2016-Nov-17 Thu	8.53	8.78	8.53	8.7	3,752,158	32,474,927	84.1	84.1	###
2016-Nov-16 Wed	8.52	###	8.52	8.57	3,697,047	15,749,420	###	###	0.6
2016-Nov-15 Tue	###	###	8.56	8.58			###	###	0.6
2016-Nov-14 Mon	8.7	8.87	###	8.73	5,299,825	23,504,723	###	###	###
2016-Nov-11 Fri	###	###	###	8.76			###	###	0.6
2016-Nov-10 Thu	###	###	8.71	###			###	###	0.0
2016-Nov-09 Wed	###	###	8.76	###	3,225,150	14,126,157	59.8	59.8	0.0
2016-Nov-08 Tue	###	###	9	###			22.2	22.2	0.0
2016-Nov-07 Mon	###	###	###	###	2,835,840	0	62.2	62.2	0.0
2016-Nov-04 Fri	###	###	###	###			25.6	25.6	0.0
2016-Nov-03 Thu	###	###	###	###			77.2	77.2	0.0
2016-Nov-02 Wed	8.87	###	8.82	9	4,650,120	20,507,029	87.6	87.6	0.6
2016-Nov-01 Tue	###	###	8.785	9			###	###	0.6
2016-Oct-31 Mon	8.78	###	8.75	###			###	###	0.0
2016-Oct-28 Fri	8.86	8.88	###	8.75			###	###	0.6
2016-Oct-27 Thu	8.75	8.885	8.75	8.86	3,930,047	34,653,189	###	###	0.6
2016-Oct-26 Wed	8.8	8.83	8.7	8.8			80.5	80.5	0.6
2016-Oct-25 Tue	8.79	###	###	###	2,528,544	0	###	###	0.0
2016-Oct-24 Mon	8.8	8.89	###	8.79	3,437,077	###	###	###	0.6
2016-Oct-21 Fri	###	###	8.84	###			29.1	29.1	0.0
2016-Oct-20 Thu	8.86	8.955	###	###			76.0	76.0	0.0
2016-Oct-19 Wed	8.76	8.85	8.75	8.85			77.5	77.5	0.6
2016-Oct-18 Tue	8.74	8.79	8.72	8.74			###	###	0.6
2016-Oct-17 Mon	###	###	###	###			18.5	18.5	0.0
2016-Oct-14 Fri	8.84	###	8.78	###	3,482,645	###	79.5	79.5	0.0
2016-Oct-13 Thu	###	8.82	###	8.8			###	###	0.6
2016-Oct-12 Wed	###	8.74	8.56	8.7	3,650,650	31,578,122	80.6	80.6	###
2016-Oct-11 Tue	8.78	8.79	8.59	###	3,186,385	27,689,685	20.8	20.8	0.0
2016-Oct-10 Mon	8.71	8.8	###	8.75	1,410,472	6,206,076	77.7	77.7	0.6
2016-Oct-07 Fri	8.89	###	8.72	8.76			23.1	23.1	0.6
2016-Oct-06 Thu	8.77	8.88	8.75	8.85	3,638,085	###	81.2	81.2	0.6
2016-Oct-05 Wed	###	###	8.74	8.74	5,930,929	25,918,159	12.2	12.2	0.6
2016-Oct-04 Tue	###	###	###	###			70.0	70.0	0.0
2016-Oct-03 Mon	###	9.27	###	9.21			77.3	77.3	0.7
2016-Sep-30 Fri	###	9.25	###	###			32.2	32.2	0.0
2016-Sep-29 Thu	9.22	9.25	###	9.23	2,384,441	###	63.9	63.9	###
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###	3,407,429	0	79.9	79.9	0.0
2016-Sep-26 Mon	###	###	###	###			###	###	0.0
2016-Sep-23 Fri	8.84	###	8.73	###			###	###	0.0
2016-Sep-22 Thu	###	###	8.84	8.86	2,883,341	###	###	###	0.6
2016-Sep-21 Wed	###	###	###	###			###	###	0.0
2016-Sep-20 Tue	###	###	8.83	###			34.4	34.4	0.0
2016-Sep-19 Mon	###	###	###	###			###	###	0.0
2016-Sep-16 Fri	8.79	8.89	8.78	8.8			63.7	63.7	0.6
2016-Sep-15 Thu	8.74	8.8	###	8.75			66.3	66.3	0.6
2016-Sep-14 Wed	8.85	8.87	8.71	8.76			###	###	0.6
2016-Sep-13 Tue	###	###	###	###			###	###	0.0
2016-Sep-12 Mon	9.21	9.24	###	###			19.5	19.5	0.0
2016-Sep-09 Fri	9.46	9.55	###	###	5,249,927	###	###	###	0.0
2016-Sep-08 Thu	###	9.57	###	9.57			88.3	88.3	###
2016-Sep-07 Wed	9.45	9.51	###	###	4,905,688	23,326,546	23.9	23.9	0.0
2016-Sep-06 Tue	###	###	9.485	9.52			23.2	23.2	###
2016-Sep-05 Mon	9.59	9.655	9.57	###			74.4	74.4	0.0
2016-Sep-02 Fri	9.7	9.71	###	9.5	3,036,585	14,742,620	16.9	16.9	0.7
2016-Sep-01 Thu	###	9.74	###	9.7	3,554,679	17,311,286	###	###	0.7
2016-Aug-31 Wed	9.81	9.885	###	9.72			30.3	30.3	0.7
2016-Aug-30 Tue	###	9.84	###	9.79	3,135,659	15,427,442	79.8	79.8	###
2016-Aug-29 Mon	###	9.73	9.54	###			39.7	39.7	0.0
2016-Aug-26 Fri	###	9.745	###	9.72			###	###	0.7
2016-Aug-25 Thu	9.56	9.75	9.54	9.75			###	###	###
2016-Aug-24 Wed	9.55	9.59	9.47	9.59	1,253,259	11,943,558	###	###	0.7
2016-Aug-23 Tue	9.52	###	9.49	9.55			###	###	0.7
2016-Aug-22 Mon	9.4	9.48	###	9.47			###	###	###
2016-Aug-19 Fri	9.41	9.46	###	9.46	2,517,671	11,908,583	70.7	70.7	0.7
2016-Aug-18 Thu	###	9.47	###	###	3,713,445	###	88.0	88.0	0.0
2016-Aug-17 Wed	###	###	9.46	9.52	2,389,144	11,300,651	29.0	29.0	###
2016-Aug-16 Tue	9.49	9.55	9.455	9.53			76.6	76.6	###
2016-Aug-15 Mon	###	9.49	###	9.45			84.6	84.6	0.7
2016-Aug-12 Fri	9.48	9.5	9.25	###			###	###	0.0
2016-Aug-11 Thu	9.45	9.49	9.42	9.46	1,936,423	18,308,879	###	###	0.7
2016-Aug-10 Wed	9.43	9.53	###	9.44	2,511,781	###	69.8	69.8	0.7
2016-Aug-09 Tue	9.56	9.59	9.46	9.47			29.8	29.8	###
2016-Aug-08 Mon	###	###	9.555	9.57			29.2	29.2	###
2016-Aug-05 Fri	9.76	9.89	###	###	2,780,250	###	###	###	0.0
2016-Aug-04 Thu	###	9.785	###	9.75			###	###	###
2016-Aug-03 Wed	9.58	###	9.55	###	5,085,048	###	###	###	0.0
2016-Aug-02 Tue	9.76	9.82	###	###	2,609,622	12,813,244	36.1	36.1	0.0
2016-Aug-01 Mon	9.77	###	9.73	9.79	1,493,741	7,267,049	67.5	67.5	###
2016-Jul-29 Fri	###	9.79	###	9.77			###	###	0.7
2016-Jul-28 Thu	9.55	9.73	9.52	9.72	2,364,025	22,753,740	81.2	81.2	0.7
2016-Jul-27 Wed	###	9.7	9.52	9.59	1,800,281	###	29.6	29.6	0.7
2016-Jul-26 Tue	###	9.72	9.59	###			37.6	37.6	0.0
2016-Jul-25 Mon	9.57	###	9.5	###	2,506,122	11,904,079	###	###	0.0
2016-Jul-22 Fri	9.5	9.54	9.45	9.49			###	###	0.7
2016-Jul-21 Thu	9.49	9.58	9.425	9.46			###	###	0.7
2016-Jul-20 Wed	9.4	9.48	###	9.43			###	###	###
2016-Jul-19 Tue	###	###	9.28	###	2,038,356	9,457,971	###	###	0.0
2016-Jul-18 Mon	9.23	###	9.2	###			76.7	76.7	0.0
2016-Jul-15 Fri	###	###	###	###			###	###	0.0
2016-Jul-14 Thu	###	###	9.29	###			###	###	0.0
2016-Jul-13 Wed	9.26	###	9.24	9.29	2,943,951	13,601,053	70.2	70.2	###
2016-Jul-12 Tue	9.46	9.47	###	###			###	###	0.0
2016-Jul-11 Mon	###	9.49	###	###	2,853,426	###	###	###	0.0
2016-Jul-08 Fri	9.27	###	###	9.25	2,423,659	0	###	###	###
2016-Jul-07 Thu	9.28	###	9.22	###	2,190,489	10,098,154	74.6	74.6	0.0
2016-Jul-06 Wed	9.29	###	###	9.28	2,587,484	0	###	###	0.7
2016-Jul-05 Tue	###	###	###	9.2	2,008,170	0	29.9	29.9	0.7
2016-Jul-04 Mon	9.26	###	###	###	1,642,126	0	###	###	0.0
2016-Jul-01 Fri	###	9.28	###	9.24	4,962,827	###	78.0	78.0	###
2016-Jun-30 Thu	###	###	###	###	4,360,421	0	###	###	0.0
2016-Jun-29 Wed	###	###	8.76	###			###	###	0.0
2016-Jun-28 Tue	9.23	9.285	###	9.22			33.2	33.2	0.7
2016-Jun-27 Mon	8.87	9.275	8.86	9.25	3,501,480	###	91.1	91.1	###
2016-May-27 Fri	###	8.78	###	8.71	3,962,955	17,397,372	###	###	0.6
2016-May-26 Thu	###	###	8.55	###			73.2	73.2	0.0
2016-May-25 Wed	8.74	8.79	###	###	4,951,053	21,759,877	###	###	0.0
2016-May-24 Tue	###	8.73	###	###			74.6	74.6	0.0
2016-May-23 Mon	8.75	8.83	###	8.72			###	###	0.6
2016-May-20 Fri	8.75	8.87	8.73	8.82			71.2	71.2	###
2016-May-19 Thu	###	###	###	8.71			22.4	22.4	0.6
2016-May-18 Wed	8.85	###	8.76	###	6,606,488	###	###	###	0.0
2016-May-17 Tue	8.79	8.875	8.74	8.79	3,175,458	27,967,846	###	###	0.6
2016-May-16 Mon	8.56	8.77	8.53	8.76			###	###	0.6
2016-May-13 Fri	8.55	###	8.51	8.57	3,651,424	###	###	###	0.6
2016-May-12 Thu	8.51	8.555	8.47	8.55	4,824,225	###	###	###	###
2016-May-11 Wed	8.76	8.76	8.5	8.51	4,949,625	###	11.1	11.1	0.6
2016-May-10 Tue	8.47	###	8.46	###	6,722,855	28,437,676	###	###	0.0
2016-May-09 Mon	8.55	8.56	8.48	8.55			###	###	###
2016-May-06 Fri	8.52	8.55	8.355	8.55	3,423,922	###	###	###	###
2016-May-05 Thu	###	###	8.51	8.53			###	###	###
2016-May-04 Wed	###	8.73	8.58	###	2,507,470	21,702,152	###	###	0.0
2016-May-03 Tue	8.41	###	###	###	2,753,556	0	###	###	0.0
2016-May-02 Mon	###	8.49	###	8.43			71.8	71.8	0.6
2016-Apr-29 Fri	8.41	8.49	###	8.42			###	###	###
2016-Apr-28 Thu	###	8.42	###	8.42	2,417,274	10,176,723	###	###	###
2016-Apr-27 Wed	###	8.44	8.29	###	2,750,948	23,011,680	###	###	0.0
2016-Apr-26 Tue	###	###	###	###	3,241,877	0	88.8	88.8	0.0
2016-Apr-22 Fri	###	8.22	###	8.21			76.5	76.5	###
2016-Apr-21 Thu	8.24	8.24	###	###			25.3	25.3	0.0
2016-Apr-20 Wed	###	###	###	###	1,958,946	0	77.9	77.9	0.0
2016-Apr-19 Tue	###	8.225	###	###	3,839,182	###	26.6	26.6	0.0
2016-Apr-18 Mon	###	8.23	###	8.21			###	###	###
2016-Apr-15 Fri	###	8.2	###	###	3,262,743	13,377,246	###	###	0.0
2016-Apr-14 Thu	###	8.22	###	8.22			78.6	78.6	0.6
2016-Apr-13 Wed	###	###	###	###			68.5	68.5	0.0
2016-Apr-12 Tue	7.85	8.085	7.84	###			###	###	0.0
2016-Apr-11 Mon	###	###	7.83	###	2,539,348	9,941,547	###	###	0.0
2016-Apr-08 Fri	###	###	7.87	###			###	###	0.0
2016-Apr-07 Thu	7.82	###	7.81	###			###	###	0.0
2016-Apr-06 Wed	7.74	7.76	###	7.76			###	###	0.6
2016-Apr-05 Tue	7.82	7.86	###	7.71			29.6	29.6	###
2016-Apr-04 Mon	7.79	7.87	7.75	7.82			72.6	72.6	0.6
2016-Apr-01 Fri	7.86	###	7.755	7.79			###	###	###
2016-Mar-31 Thu	###	###	###	###			###	###	0.0
2016-Mar-30 Wed	7.89	8	7.86	7.86	2,442,057	###	###	###	###
2016-Mar-29 Tue	###	###	7.87	###	2,069,656	###	42.6	42.6	0.0
2016-Mar-24 Thu	7.76	###	7.76	###			83.6	83.6	0.0
2016-Mar-23 Wed	7.85	7.86	###	7.82			33.8	33.8	0.6
2016-Mar-22 Tue	###	###	7.78	7.86			###	###	###
2016-Mar-21 Mon	###	###	###	###	1,768,289	0	###	###	0.0
2016-Mar-18 Fri	###	###	7.855	###	3,649,380	###	32.5	32.5	0.0
2016-Mar-17 Thu	7.87	###	7.87	###			78.7	78.7	0.0
2016-Mar-16 Wed	7.84	7.86	7.78	7.84			66.9	66.9	0.6
2016-Mar-15 Tue	7.75	7.85	7.73	7.8	2,368,747	###	###	###	0.6
2016-Mar-14 Mon	7.75	7.79	###	7.74			###	###	0.6
2016-Mar-11 Fri	###	###	7.82	7.83	2,813,644	11,001,348	22.1	22.1	###
2016-Mar-10 Thu	7.79	###	7.77	7.89			82.2	82.2	###
2016-Mar-09 Wed	###	7.81	###	7.76	3,517,282	13,734,986	###	###	0.6
2016-Mar-08 Tue	7.58	7.73	7.54	###	4,270,852	32,607,955	84.5	84.5	0.0
2016-Mar-07 Mon	7.56	###	7.47	7.58			71.3	71.3	###
2016-Mar-04 Fri	7.81	7.86	7.52	7.53			###	###	0.5
2016-Mar-03 Thu	###	7.85	###	7.85	4,846,725	###	###	###	###
2016-Mar-02 Wed	7.71	7.75	7.655	7.71	3,009,277	23,178,956	68.4	68.4	###
2016-Mar-01 Tue	7.52	###	7.49	###	3,718,953	13,927,478	###	###	0.0
2016-Feb-29 Mon	7.54	7.59	7.47	7.53			###	###	0.5
2016-Feb-26 Fri	7.49	7.53	###	7.52	3,215,980	###	###	###	0.5
2016-Feb-25 Thu	7.49	7.49	###	7.42			###	###	0.5
2016-Feb-24 Wed	7.45	7.49	###	7.43	1,866,156	6,988,754	37.3	37.3	###
2016-Feb-23 Tue	7.47	7.5	###	7.47	2,052,473	7,696,773	69.9	69.9	###
2016-Feb-22 Mon	###	7.46	###	7.45	2,250,558	8,394,581	74.9	74.9	0.5
2016-Feb-19 Fri	7.23	###	7.23	###	3,205,082	11,586,371	82.7	82.7	0.0
2016-Feb-18 Thu	###	###	7.21	7.22			17.5	17.5	0.5
2016-Feb-17 Wed	7.53	###	7.29	###	3,484,153	###	13.3	13.3	0.0
2016-Feb-16 Tue	7.44	7.55	7.28	7.55	3,394,724	25,171,878	###	###	###
2016-Feb-15 Mon	###	###	###	###	2,768,358	0	85.9	85.9	0.0
2016-Feb-12 Fri	7.25	###	###	###	5,082,048	0	30.4	30.4	0.0
2016-Feb-11 Thu	###	7.28	###	7.26	2,498,041	###	###	###	0.5
2016-Feb-10 Wed	7.28	7.29	###	###	3,121,341	11,377,287	###	###	0.0
2016-Feb-09 Tue	7.49	###	7.26	7.26			###	###	0.5
2016-Feb-08 Mon	###	7.59	###	7.59			###	###	0.5
2016-Feb-05 Fri	7.43	7.48	###	7.48	2,599,428	###	###	###	0.5
2016-Feb-04 Thu	###	7.5	###	7.49	2,745,426	10,295,347	###	###	###
2016-Feb-03 Wed	###	7.43	###	###			76.9	76.9	0.0
2016-Feb-02 Tue	###	7.5	###	7.45	2,970,825	###	86.0	86.0	0.5
2016-Feb-01 Mon	7.51	7.55	###	7.4	2,706,179	10,215,825	22.9	22.9	0.5
2016-Jan-29 Fri	###	7.42	###	###	4,379,554	16,248,145	72.7	72.7	0.0
2016-Jan-28 Thu	###	7.42	7.26	7.4	1,808,152	###	79.2	79.2	0.5
2016-Jan-27 Wed	###	7.43	7.29	###			32.4	32.4	0.0
2016-Jan-25 Mon	###	###	7.21	7.28			###	###	0.5
2016-Jan-22 Fri	7.26	###	###	7.28			###	###	0.5
2016-Jan-21 Thu	###	7.42	###	###	6,241,671	###	###	###	0.0
2016-Jan-20 Wed	7.22	###	7.22	###			87.9	87.9	0.0
2016-Jan-19 Tue	###	7.345	###	7.27			###	###	###
2016-Jan-18 Mon	###	###	###	###			84.9	84.9	0.0
2016-Jan-15 Fri	7.2	7.27	###	###			###	###	0.0
2016-Jan-14 Thu	###	###	###	###			###	###	0.0
2016-Jan-13 Wed	###	7.26	###	7.2			###	###	0.5
2016-Jan-12 Tue	###	7.27	###	###	2,927,443	10,641,255	36.5	36.5	0.0
2016-Jan-11 Mon	###	###	###	###			###	###	0.0
2016-Jan-08 Fri	###	7.25	###	7.22	3,087,488	11,192,144	###	###	0.5
2016-Jan-07 Thu	###	7.41	7.22	7.23			###	###	###
2016-Jan-06 Wed	###	7.45	7.28	###			42.9	42.9	0.0
2016-Jan-05 Tue	7.46	7.48	###	###			21.3	21.3	0.0
2016-Jan-04 Mon	7.58	###	7.46	7.49	2,658,953	###	21.4	21.4	###
2015-Dec-31 Thu	###	###	7.5	7.5			###	###	0.5
2015-Dec-30 Wed	7.59	###	7.49	###			70.8	70.8	0.0
2015-Dec-29 Tue	7.43	7.48	###	7.47			###	###	###
2015-Dec-24 Thu	###	###	7.53	###	1,520,678	5,725,352	###	###	0.0
2015-Dec-23 Wed	7.57	###	7.5	7.5			20.0	20.0	0.5
2015-Dec-22 Tue	###	###	7.53	7.54	4,658,676	###	23.7	23.7	0.5
2015-Dec-21 Mon	###	7.72	7.57	7.58	2,733,641	20,898,685	###	###	###
2015-Dec-18 Fri	###	7.76	7.545	###	5,384,146	41,202,177	74.8	74.8	0.0
2015-Dec-17 Thu	7.8	7.83	7.72	7.72	7,235,424	56,255,421	24.3	24.3	###
2015-Dec-16 Wed	7.56	7.77	7.54	7.77	3,375,044	###	###	###	0.6
2015-Dec-15 Tue	7.43	7.58	7.43	7.51	2,289,940	###	82.7	82.7	###
2015-Dec-14 Mon	7.52	###	7.47	7.47			###	###	###
2015-Dec-11 Fri	7.59	7.71	7.51	###	2,362,356	17,977,529	74.6	74.6	0.0
2015-Dec-10 Thu	7.71	7.73	7.52	7.56			20.6	20.6	0.5
2015-Dec-09 Wed	7.75	7.77	###	###	2,495,851	9,696,381	###	###	0.0
2015-Dec-08 Tue	###	7.86	###	7.8	1,326,289	###	89.6	89.6	0.6
2015-Dec-07 Mon	7.79	7.84	###	7.73			###	###	0.6
2015-Dec-04 Fri	###	7.76	###	###	2,698,979	###	###	###	0.0
2015-Dec-03 Thu	7.76	7.84	7.72	7.79			###	###	###
2015-Dec-02 Wed	###	###	7.86	7.87			###	###	0.6
2015-Dec-01 Tue	###	###	7.645	###	3,017,286	11,533,575	###	###	0.0
2015-Nov-30 Mon	7.72	7.76	###	###	2,737,984	10,623,377	###	###	0.0
2015-Nov-27 Fri	7.75	7.77	###	7.73			40.3	40.3	0.6
2015-Nov-26 Thu	###	7.78	###	###			###	###	0.0
2015-Nov-25 Wed	7.73	7.77	###	###	2,230,052	8,663,752	25.5	25.5	0.0
2015-Nov-24 Tue	7.76	7.82	7.75	7.76			###	###	0.6
2015-Nov-23 Mon	7.72	7.81	###	7.76	1,493,658	###	74.2	74.2	0.6
2015-Nov-20 Fri	###	7.75	###	7.73			###	###	0.6
2015-Nov-19 Thu	###	7.7	7.59	###	4,258,970	32,559,825	###	###	0.0
2015-Nov-18 Wed	7.41	###	###	###	4,022,152	0	88.2	88.2	0.0
2015-Nov-17 Tue	###	7.47	###	7.47	3,742,944	###	75.9	75.9	###
2015-Nov-16 Mon	7.29	7.4	7.27	###			74.9	74.9	0.0
2015-Nov-13 Fri	###	7.49	###	7.45	2,967,455	###	83.9	83.9	0.5
2015-Nov-12 Thu	7.45	7.51	7.43	7.5	1,675,150	12,513,370	###	###	0.5
2015-Nov-11 Wed	7.45	7.53	7.42	7.52			###	###	0.5
2015-Nov-10 Tue	7.53	7.55	###	7.42			22.6	22.6	0.5
2015-Nov-09 Mon	###	7.71	7.56	7.58	2,590,849	###	25.4	25.4	###
2015-Nov-06 Fri	###	7.73	###	7.73	1,529,924	5,913,156	###	###	0.6
2015-Nov-05 Thu	###	###	7.59	###			###	###	0.0
2015-Nov-04 Wed	7.75	7.86	###	7.7			29.4	29.4	0.6
2015-Nov-03 Tue	7.57	7.73	7.55	###	2,676,343	###	###	###	0.0
2015-Nov-02 Mon	7.78	7.78	7.57	###	2,921,587	22,423,180	22.5	22.5	0.0
2015-Oct-30 Fri	7.71	7.8	7.7	7.74			71.0	71.0	0.6
2015-Oct-29 Thu	7.84	###	7.76	7.79	1,320,383	5,123,086	35.1	35.1	###
2015-Oct-28 Wed	7.77	7.89	###	7.84	1,761,349	6,948,521	81.0	81.0	0.6
2015-Oct-27 Tue	7.86	7.88	7.755	7.79	2,442,683	19,095,674	29.1	29.1	###
2015-Oct-26 Mon	7.8	7.83	7.72	7.81			###	###	0.6
2015-Oct-23 Fri	7.84	7.87	7.71	7.73			###	###	0.6
2015-Oct-22 Thu	7.45	7.76	7.43	7.76	3,287,628	###	90.2	90.2	0.6
2015-Oct-21 Wed	7.45	7.55	7.41	7.53	2,134,320	###	###	###	0.5
2015-Oct-20 Tue	7.47	7.51	7.43	7.49			75.3	75.3	###
2015-Oct-19 Mon	7.44	7.48	7.41	7.45			76.8	76.8	0.5
2015-Oct-16 Fri	###	7.45	###	7.44	2,569,184	###	###	###	###
2015-Oct-15 Thu	7.27	###	7.24	###			###	###	0.0
2015-Oct-14 Wed	###	7.22	###	7.21	1,759,857	6,353,083	###	###	###
2015-Oct-13 Tue	7.2	7.245	###	7.21	3,206,673	11,616,172	75.4	75.4	###
2015-Oct-12 Mon	###	###	###	7.21			###	###	###
2015-Oct-09 Fri	###	7.42	7.29	###	2,764,388	20,332,073	71.0	71.0	0.0
2015-Oct-08 Thu	7.45	7.46	7.27	7.27			13.4	13.4	###
2015-Oct-07 Wed	7.49	7.49	###	###			16.5	16.5	0.0
2015-Oct-06 Tue	###	7.4	###	###	2,730,551	###	###	###	0.0
2015-Oct-05 Mon	7.25	###	7.21	###	1,673,388	###	###	###	0.0
2015-Oct-02 Fri	###	###	###	###	2,523,474	0	###	###	0.0
2015-Oct-01 Thu	7.21	###	7.2	###	3,580,045	###	###	###	0.0
2015-Sep-30 Wed	###	7.2	###	###	6,804,150	24,494,940	68.5	68.5	0.0
2015-Sep-29 Tue	###	###	###	###			###	###	0.0
2015-Sep-28 Mon	###	7.4	7.28	###			68.4	68.4	0.0
2015-Sep-25 Fri	###	7.43	7.29	###	2,708,329	###	###	###	0.0
2015-Sep-24 Thu	###	###	###	7.28	4,121,853	0	###	###	0.5
2015-Sep-23 Wed	7.2	7.2	###	###	2,465,574	###	###	###	0.0
2015-Sep-22 Tue	###	7.21	7.145	###			###	###	0.0
2015-Sep-21 Mon	7.2	7.21	###	###			###	###	0.0
2015-Sep-18 Fri	###	###	7.23	7.26	5,910,523	21,366,540	###	###	0.5
2015-Sep-17 Thu	###	7.44	###	###	3,281,857	###	###	###	0.0
2015-Sep-16 Wed	###	###	7.21	7.29	3,575,371	###	21.8	21.8	###
2015-Sep-15 Tue	###	7.41	7.22	7.23	4,169,579	30,500,470	18.4	18.4	###
2015-Sep-14 Mon	7.4	7.43	###	7.41			###	###	###
2015-Sep-11 Fri	7.4	7.46	###	###			###	###	0.0
2015-Sep-10 Thu	7.5	7.555	7.41	7.44			27.2	27.2	###
2015-Sep-09 Wed	###	###	7.55	###	3,312,851	###	24.0	24.0	0.0
2015-Sep-08 Tue	7.49	7.55	7.44	7.55	2,929,740	###	###	###	###
2015-Sep-07 Mon	###	7.43	###	7.43			77.7	77.7	###
2015-Sep-04 Fri	###	###	7.22	###			32.9	32.9	0.0
2015-Sep-03 Thu	7.42	7.52	7.28	###	3,262,949	24,145,822	###	###	0.0
2015-Sep-02 Wed	###	7.43	7.29	###			###	###	0.0
2015-Sep-01 Tue	7.4	7.41	7.28	###	4,359,257	32,018,742	42.0	42.0	0.0
2015-Aug-31 Mon	###	7.46	###	###	4,290,349	###	###	###	0.0
2015-Aug-28 Fri	7.57	###	###	7.41			17.5	17.5	###
2015-Aug-27 Thu	7.43	###	7.41	7.57	2,466,176	9,137,182	###	###	###
2015-Aug-26 Wed	7.41	7.54	###	7.4			20.7	20.7	0.5
2015-Aug-25 Tue	###	7.58	###	7.56	6,081,086	###	85.8	85.8	0.5
2015-Aug-24 Mon	###	7.42	7.22	7.22			37.5	37.5	0.5