(IFM) INFOMEDIA LTD 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 Thu 24-Apr-25 08:09:51 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IFM) INFOMEDIA LTD Daily Prices...

TOC Company Info for IFM Limits

Company Details for (IFM) INFOMEDIA LTD

Listing Code	IFM
Listing Name	INFOMEDIA LTD
GICS Sector	Software & Services
ISIN Name	INFOMEDIA LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IFM0

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for IFM .. Wednesday 24th April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

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

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IFM Bottom

1 2 3 Next >>

End of day Prices (full format),

2400 Days for (IFM) INFOMEDIA LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.03
2024-Apr-24 Wed	###	###	1.625	###			70.8	70.8	0.0
2024-Apr-23 Tue	1.645	1.675	1.625	###			81.9	81.9	0.0
2024-Apr-22 Mon	###	###	###	1.655			12.9	12.9	0.1
2024-Apr-19 Fri	###	1.745	###	1.7	330,379	288,255	###	###	###
2024-Apr-18 Thu	1.675	1.685	1.645	###	996,474	1,659,129	31.0	31.0	0.0
2024-Apr-17 Wed	1.625	1.675	1.625	1.675			88.1	88.1	###
2024-Apr-16 Tue	###	###	###	###	151,249	0	26.4	26.4	0.0
2024-Apr-15 Mon	1.745	1.75	###	1.655	1,400,557	1,225,487	9.0	9.0	0.1
2024-Apr-12 Fri	###	1.75	###	1.745	93,746	82,027	###	###	0.1
2024-Apr-11 Thu	1.725	1.755	1.72	1.725			59.9	59.9	###
2024-Apr-10 Wed	1.75	1.79	1.74	1.785	287,826	###	###	###	0.1
2024-Apr-09 Tue	1.72	1.75	1.71	1.75	1,128,120	1,951,647	80.7	80.7	0.1
2024-Apr-08 Mon	1.79	1.79	1.71	###	523,022	915,288	10.8	10.8	0.0
2024-Apr-05 Fri	1.76	###	1.76	1.78			###	###	0.1
2024-Apr-04 Thu	###	###	###	1.775			70.1	70.1	###
2024-Apr-03 Wed	1.79	1.79	###	1.77	370,574	###	32.8	32.8	###
2024-Apr-02 Tue	1.78	1.8	1.77	1.8			###	###	0.1
2024-Mar-28 Thu	1.78	###	1.755	1.78			57.5	57.5	0.1
2024-Mar-27 Wed	1.8	1.8	1.75	1.775			20.4	20.4	###
2024-Mar-26 Tue	1.78	1.78	1.745	###			###	###	0.0
2024-Mar-25 Mon	1.74	1.785	1.74	###			###	###	0.0
2024-Mar-22 Fri	1.71	1.74	1.7	###			82.1	82.1	0.0
2024-Mar-21 Thu	###	1.74	###	###			79.3	79.3	0.0
2024-Mar-20 Wed	###	###	###	###	824,556	0	84.0	84.0	0.0
2024-Mar-19 Tue	###	###	###	###	1,874,671	0	###	###	0.0
2024-Mar-18 Mon	1.6125	1.655	1.59	###	9,396,642	15,246,051	74.0	74.0	0.0
2024-Mar-15 Fri	1.625	1.645	1.575	###			###	###	0.0
2024-Mar-14 Thu	###	###	###	###	284,027	0	###	###	0.0
2024-Mar-13 Wed	###	###	1.59	###			###	###	0.0
2024-Mar-12 Tue	###	###	1.625	1.625			17.8	17.8	###
2024-Mar-11 Mon	###	###	###	1.655			###	###	0.1
2024-Mar-08 Fri	###	1.645	###	1.645			###	###	0.1
2024-Mar-07 Thu	###	###	1.585	###	3,186,877	###	18.8	18.8	0.0
2024-Mar-06 Wed	###	###	1.58	###	577,058	455,875	79.8	79.8	0.0
2024-Mar-05 Tue	###	###	###	###	978,485	0	###	###	0.0
2024-Mar-04 Mon	###	1.675	###	###			###	###	0.0
2024-Mar-01 Fri	###	1.655	###	###	257,159	###	###	###	0.0
2024-Feb-29 Thu	###	###	1.585	###			61.6	61.6	0.0
2024-Feb-28 Wed	###	###	1.58	###	351,572	277,741	26.1	26.1	0.0
2024-Feb-27 Tue	###	###	1.59	###	204,655	###	###	###	0.0
2024-Feb-26 Mon	###	###	1.57	1.59	107,548	84,425	###	###	###
2024-Feb-23 Fri	###	###	1.655	###			###	###	0.0
2024-Feb-22 Thu	1.675	1.745	###	###			22.4	22.4	0.0
2024-Feb-21 Wed	1.525	###	1.525	###	2,859,153	###	96.7	96.7	0.0
2024-Feb-20 Tue	1.48	1.54	1.45	1.525			###	###	0.1
2024-Feb-19 Mon	1.51	1.525	1.48	1.49	96,171	###	###	###	###
2024-Feb-16 Fri	1.46	1.53	1.425	1.53			###	###	###
2024-Feb-15 Thu	1.43	1.46	1.425	###	195,553	282,085	68.2	68.2	0.0
2024-Feb-14 Wed	###	1.45	###	1.43	86,128	62,442	78.6	78.6	0.1
2024-Feb-13 Tue	1.5	1.52	###	1.44			12.1	12.1	0.1
2024-Feb-12 Mon	1.42	1.49	1.42	1.49	65,127	94,759	93.6	93.6	###
2024-Feb-09 Fri	1.46	1.46	1.42	1.42	44,058	63,443	14.3	14.3	###
2024-Feb-08 Thu	1.45	1.46	1.44	1.46			73.6	73.6	0.1
2024-Feb-07 Wed	1.44	1.46	1.44	1.455	171,972	249,359	###	###	###
2024-Feb-06 Tue	1.41	1.44	###	1.44	61,077	43,975	84.2	84.2	0.1
2024-Feb-05 Mon	###	###	1.4	###	19,574	###	###	###	0.0
2024-Feb-02 Fri	###	###	###	###	109,679	0	78.6	78.6	0.0
2024-Feb-01 Thu	###	1.42	###	1.385	217,255	154,251	###	###	0.1
2024-Jan-31 Wed	###	1.425	###	1.425	172,458	122,876	92.5	92.5	###
2024-Jan-30 Tue	1.375	###	###	1.375			###	###	0.1
2024-Jan-29 Mon	1.41	1.41	###	1.385	137,543	###	###	###	0.1
2024-Jan-25 Thu	###	###	1.375	1.41	93,355	64,181	18.2	18.2	###
2024-Jan-24 Wed	1.42	1.44	###	###			77.4	77.4	0.0
2024-Jan-23 Tue	###	1.42	1.4	1.41	45,021	63,479	###	###	###
2024-Jan-22 Mon	1.4	1.4175	1.4	###	33,040	46,545	76.8	76.8	0.0
2024-Jan-19 Fri	1.425	1.425	1.385	###	46,053	###	###	###	0.0
2024-Jan-18 Thu	###	###	###	1.42	634,278	0	###	###	###
2024-Jan-17 Wed	1.445	1.455	1.43	1.44			###	###	0.1
2024-Jan-16 Tue	1.43	1.46	1.43	1.45	56,946	82,286	###	###	###
2024-Jan-15 Mon	1.47	1.47	1.425	1.45	86,540	###	27.5	27.5	###
2024-Jan-12 Fri	###	1.47	###	1.47	232,676	###	93.5	93.5	###
2024-Jan-11 Thu	1.43	1.485	###	###	467,283	346,957	14.1	14.1	0.0
2024-Jan-10 Wed	###	1.46	###	1.45	204,079	148,977	###	###	###
2024-Jan-09 Tue	1.4	1.42	###	###	2,396,543	1,701,545	29.6	29.6	0.0
2024-Jan-08 Mon	###	1.4	###	1.4	176,683	123,678	93.1	93.1	###
2024-Jan-05 Fri	###	###	1.355	###	149,672	###	###	###	0.0
2024-Jan-04 Thu	###	###	1.385	###			76.7	76.7	0.0
2024-Jan-03 Wed	1.425	1.425	###	1.4	132,627	###	24.4	24.4	###
2024-Jan-02 Tue	1.445	1.46	1.425	###	260,743	376,121	###	###	0.0
2023-Dec-29 Fri	1.485	1.485	1.43	1.44			8.5	8.5	0.1
2023-Dec-28 Thu	###	1.5	###	###			62.7	62.7	0.0
2023-Dec-27 Wed	###	1.51	1.455	###	68,948	###	13.0	13.0	0.0
2023-Dec-22 Fri	###	###	1.46	###	56,152	###	86.7	86.7	0.0
2023-Dec-21 Thu	1.475	1.485	1.45	1.485	88,973	###	75.2	75.2	###
2023-Dec-20 Wed	1.54	1.54	1.47	1.485			###	###	###
2023-Dec-19 Tue	1.47	1.545	1.445	1.54	1,240,180	###	91.1	91.1	###
2023-Dec-18 Mon	1.42	1.455	1.42	1.45			###	###	###
2023-Dec-15 Fri	1.48	1.5	1.42	1.455	340,152	496,621	22.0	22.0	###
2023-Dec-14 Thu	1.475	###	1.455	1.48	588,671	428,258	###	###	0.1
2023-Dec-13 Wed	###	###	###	###			17.1	17.1	0.0
2023-Dec-12 Tue	1.57	1.59	###	###	188,970	###	14.3	14.3	0.0
2023-Dec-11 Mon	1.57	1.57	1.55	1.57	89,650	139,854	73.3	73.3	0.1
2023-Dec-08 Fri	1.57	1.625	1.555	1.56			###	###	###
2023-Dec-07 Thu	1.455	1.56	1.45	1.56	8,717,876	###	###	###	###
2023-Dec-06 Wed	1.475	1.49	1.44	1.455	62,347	###	20.4	20.4	###
2023-Dec-05 Tue	1.5	1.5	1.445	1.485	58,740	###	###	###	###
2023-Dec-04 Mon	1.475	1.5	1.45	1.45			25.5	25.5	###
2023-Dec-01 Fri	1.45	1.5075	1.45	1.46			###	###	0.1
2023-Nov-30 Thu	###	1.52	1.4775	1.49			###	###	###
2023-Nov-29 Wed	1.52	1.52	1.48	1.48			###	###	0.1
2023-Nov-28 Tue	1.5	1.51	1.475	###	71,540	106,773	67.1	67.1	0.0
2023-Nov-27 Mon	1.49	###	1.475	1.485	508,658	###	44.4	44.4	###
2023-Nov-24 Fri	###	1.52	1.485	###			###	###	0.0
2023-Nov-23 Thu	###	1.53	1.48	###			83.3	83.3	0.0
2023-Nov-22 Wed	1.41	1.5	1.41	###			###	###	0.0
2023-Nov-21 Tue	###	1.4625	###	###			86.5	86.5	0.0
2023-Nov-20 Mon	1.52	1.52	1.42	1.42			###	###	###
2023-Nov-17 Fri	1.52	###	###	1.475	298,954	0	13.4	13.4	0.1
2023-Nov-16 Thu	1.47	1.52	1.47	1.52	462,421	###	###	###	0.1
2023-Nov-15 Wed	1.5	1.5275	1.475	1.475			22.6	22.6	0.1
2023-Nov-14 Tue	1.46	1.5	1.44	1.47			70.9	70.9	###
2023-Nov-13 Mon	1.53	1.53	1.47	1.49			###	###	###
2023-Nov-10 Fri	1.455	1.485	###	1.46	155,686	###	###	###	0.1
2023-Nov-09 Thu	1.55	1.55	1.4225	1.455			7.5	7.5	###
2023-Nov-08 Wed	###	1.55	###	1.55	603,145	###	###	###	###
2023-Nov-07 Tue	1.45	1.47	###	1.44	284,480	###	###	###	0.1
2023-Nov-06 Mon	###	1.48	1.375	###			###	###	0.0
2023-Nov-03 Fri	1.47	1.49	1.445	1.46	69,877	102,544	25.6	25.6	0.1
2023-Nov-02 Thu	1.47	###	###	1.475			###	###	0.1
2023-Nov-01 Wed	###	1.49	1.425	1.455	201,353	293,471	###	###	###
2023-Oct-31 Tue	1.42	1.44	1.4	1.43	160,178	227,452	###	###	0.1
2023-Oct-30 Mon	1.4	###	1.4	1.425	351,145	###	81.4	81.4	###
2023-Oct-27 Fri	1.525	1.525	1.48	1.5			###	###	0.1
2023-Oct-26 Thu	1.52	1.525	###	###	184,148	###	###	###	0.0
2023-Oct-25 Wed	1.47	###	1.47	###			###	###	0.0
2023-Oct-24 Tue	1.52	1.52	1.49	1.49	159,670	###	###	###	###
2023-Oct-23 Mon	1.59	1.59	###	1.52			11.6	11.6	0.1
2023-Oct-20 Fri	###	###	1.555	1.555	73,427	57,089	15.2	15.2	###
2023-Oct-19 Thu	1.57	###	1.545	###	217,088	###	###	###	0.0
2023-Oct-18 Wed	1.55	1.57	###	1.56	167,429	###	76.7	76.7	###
2023-Oct-17 Tue	1.55	1.56	1.53	1.55			###	###	###
2023-Oct-16 Mon	1.585	1.585	1.5425	1.55			25.1	25.1	###
2023-Oct-13 Fri	1.625	###	1.57	1.57			###	###	0.1
2023-Oct-12 Thu	1.57	###	1.57	###	486,454	###	###	###	0.0
2023-Oct-11 Wed	1.52	1.57	###	1.57			87.3	87.3	0.1
2023-Oct-10 Tue	1.5	1.5475	1.5	1.53	701,389	1,068,741	80.4	80.4	###
2023-Oct-09 Mon	1.555	1.57	1.5	1.52	211,943	###	22.9	22.9	0.1
2023-Oct-06 Fri	###	1.56	###	1.555	249,482	###	90.5	90.5	###
2023-Oct-05 Thu	###	###	1.53	1.53	99,356	###	9.7	9.7	###
2023-Oct-04 Wed	1.5	###	###	1.59	227,729	0	95.1	95.1	###
2023-Oct-03 Tue	1.55	1.55	###	###			###	###	0.0
2023-Oct-02 Mon	1.58	1.59	###	1.56	63,244	50,278	24.0	24.0	###
2023-Sep-29 Fri	1.525	1.58	1.5175	1.58			###	###	0.1
2023-Sep-28 Thu	1.52	1.575	1.52	1.53	233,126	###	###	###	###
2023-Sep-27 Wed	###	###	1.57	1.585			###	###	###
2023-Sep-26 Tue	###	###	###	###	275,928	0	###	###	0.0
2023-Sep-25 Mon	###	###	1.6075	###			66.4	66.4	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	1.655	###	1.655			82.8	82.8	0.1
2023-Sep-20 Wed	1.54	###	1.54	###	187,050	144,028	###	###	0.0
2023-Sep-19 Tue	1.56	1.56	1.51	1.54			26.3	26.3	###
2023-Sep-18 Mon	1.56	###	1.55	1.56	67,142	###	###	###	###
2023-Sep-15 Fri	1.56	1.57	1.545	1.57			###	###	0.1
2023-Sep-14 Thu	1.575	1.58	1.525	1.57			28.6	28.6	0.1
2023-Sep-13 Wed	1.525	1.575	1.525	1.575	219,787	###	90.2	90.2	0.1
2023-Sep-12 Tue	###	###	1.5525	###			17.2	17.2	0.0
2023-Sep-11 Mon	###	1.6275	1.5825	###			###	###	0.0
2023-Sep-08 Fri	###	###	###	###	48,620	0	19.0	19.0	0.0
2023-Sep-07 Thu	###	###	###	###	135,558	0	###	###	0.0
2023-Sep-06 Wed	###	###	###	###	261,976	0	###	###	0.0
2023-Sep-05 Tue	1.625	###	1.59	###	281,975	224,170	###	###	0.0
2023-Sep-04 Mon	1.625	###	1.625	1.625			70.2	70.2	###
2023-Sep-01 Fri	###	###	###	###			###	###	0.0
2023-Aug-31 Thu	1.645	1.685	1.645	###	78,345	130,444	81.0	81.0	0.0
2023-Aug-30 Wed	1.685	1.7	1.645	1.7			###	###	###
2023-Aug-29 Tue	1.7	###	1.6425	###			20.1	20.1	0.0
2023-Aug-28 Mon	1.7	1.78	###	1.71	1,058,225	941,820	###	###	0.1
2023-Aug-25 Fri	###	###	1.58	###			###	###	0.0
2023-Aug-24 Thu	###	###	1.5875	###			###	###	0.0
2023-Aug-23 Wed	1.6375	###	###	###	109,285	0	###	###	0.0
2023-Aug-22 Tue	###	###	###	###			34.0	34.0	0.0
2023-Aug-21 Mon	1.625	1.675	###	###			78.8	78.8	0.0
2023-Aug-18 Fri	1.685	1.685	###	1.625			12.6	12.6	###
2023-Aug-17 Thu	###	###	1.585	###			86.8	86.8	0.0
2023-Aug-16 Wed	###	###	1.575	1.645	321,642	###	###	###	0.1
2023-Aug-15 Tue	1.645	###	###	###			28.1	28.1	0.0
2023-Aug-14 Mon	1.655	###	###	###			###	###	0.0
2023-Aug-11 Fri	1.675	###	###	1.655	224,772	0	###	###	0.1
2023-Aug-10 Thu	###	###	###	1.685	169,373	0	86.2	86.2	###
2023-Aug-09 Wed	###	###	###	1.645	93,771	0	###	###	0.1
2023-Aug-08 Tue	1.625	1.6775	1.625	###			85.9	85.9	0.0
2023-Aug-07 Mon	###	1.655	###	###			86.6	86.6	0.0
2023-Aug-04 Fri	###	###	1.625	1.645			###	###	0.1
2023-Aug-03 Thu	###	###	###	1.655			###	###	0.1
2023-Aug-02 Wed	1.71	1.725	###	1.7			38.4	38.4	###
2023-Aug-01 Tue	###	1.73	###	1.71			76.6	76.6	0.1
2023-Jul-31 Mon	1.725	###	1.7	1.72	179,927	###	37.1	37.1	0.1
2023-Jul-28 Fri	1.725	1.725	###	###			32.7	32.7	0.0
2023-Jul-27 Thu	1.7	1.725	1.7	1.72			70.8	70.8	0.1
2023-Jul-26 Wed	1.645	1.7	###	1.7			###	###	###
2023-Jul-25 Tue	###	###	1.59	###			###	###	0.0
2023-Jul-24 Mon	###	1.645	###	###			###	###	0.0
2023-Jul-21 Fri	1.685	###	###	1.645	211,088	0	###	###	0.1
2023-Jul-20 Thu	1.645	1.7	1.645	1.7	121,288	202,854	###	###	###
2023-Jul-19 Wed	1.655	###	###	1.645	159,178	0	29.6	29.6	0.1
2023-Jul-18 Tue	1.655	1.685	###	###	51,381	43,288	39.6	39.6	0.0
2023-Jul-17 Mon	###	1.75	###	1.7	481,886	421,650	37.8	37.8	###
2023-Jul-14 Fri	###	1.7	1.655	1.7	318,128	533,659	79.2	79.2	###
2023-Jul-13 Thu	###	###	###	###	481,579	0	###	###	0.0
2023-Jul-12 Wed	###	1.675	1.655	###	226,075	###	78.9	78.9	0.0
2023-Jul-11 Tue	###	###	###	1.655			###	###	0.1
2023-Jul-10 Mon	1.645	1.71	###	###			36.5	36.5	0.0
2023-Jul-07 Fri	###	###	1.555	###			82.0	82.0	0.0
2023-Jul-06 Thu	###	###	1.57	###			76.8	76.8	0.0
2023-Jul-05 Wed	1.58	###	###	###	96,481	0	###	###	0.0
2023-Jul-04 Tue	###	###	1.555	1.58	165,322	###	###	###	0.1
2023-Jul-03 Mon	###	1.645	1.55	###	490,657	783,824	###	###	0.0
2023-Jun-30 Fri	1.58	###	1.58	###			71.0	71.0	0.0
2023-Jun-29 Thu	1.55	1.585	1.55	1.585	157,926	247,549	###	###	###
2023-Jun-28 Wed	###	1.55	###	###	453,524	351,481	###	###	0.0
2023-Jun-27 Tue	1.52	###	###	###	239,684	0	37.5	37.5	0.0
2023-Jun-26 Mon	1.555	###	1.53	1.55			40.1	40.1	###
2023-Jun-23 Fri	1.54	1.555	1.52	1.555	104,485	160,645	###	###	###
2023-Jun-22 Thu	1.48	1.55	1.48	###			91.1	91.1	0.0
2023-Jun-21 Wed	1.54	1.555	1.53	1.54	196,979	303,840	70.1	70.1	###
2023-Jun-20 Tue	1.47	1.55	###	1.545	100,472	###	###	###	###
2023-Jun-19 Mon	1.54	1.57	1.525	1.555	100,348	155,288	79.6	79.6	###
2023-Jun-16 Fri	1.52	1.555	1.51	1.53	722,583	1,107,358	65.8	65.8	###
2023-Jun-15 Thu	###	###	1.5475	1.57			14.9	14.9	0.1
2023-Jun-14 Wed	###	###	###	###	283,021	0	73.0	73.0	0.0
2023-Jun-13 Tue	###	###	1.57	###	880,053	690,841	###	###	0.0
2023-Jun-09 Fri	1.57	1.625	1.525	1.58			76.3	76.3	0.1
2023-Jun-08 Thu	1.54	###	1.53	###			###	###	0.0
2023-Jun-07 Wed	1.45	1.54	1.45	1.54			94.8	94.8	###
2023-Jun-06 Tue	###	1.4675	###	1.45			###	###	###
2023-Jun-05 Mon	1.47	1.475	###	1.455			33.2	33.2	###
2023-Jun-02 Fri	1.46	1.47	###	1.44	244,657	179,822	###	###	0.1
2023-Jun-01 Thu	1.4	1.47	1.4	1.47			###	###	###
2023-May-31 Wed	1.43	1.45	1.4	1.4	685,575	976,944	25.5	25.5	###
2023-May-30 Tue	1.43	###	###	1.43			73.0	73.0	0.1
2023-May-29 Mon	1.425	1.44	1.41	1.41	165,447	###	28.6	28.6	###
2023-May-26 Fri	1.42	1.42	1.385	1.42	202,822	284,457	###	###	###
2023-May-25 Thu	###	1.425	###	###			88.7	88.7	0.0
2023-May-24 Wed	###	1.4	1.385	###	119,929	###	41.3	41.3	0.0
2023-May-23 Tue	###	###	###	1.4			###	###	###
2023-May-22 Mon	###	###	###	1.4			85.6	85.6	###
2023-May-19 Fri	1.425	1.425	###	###	135,383	###	###	###	0.0
2023-May-18 Thu	###	###	###	1.4	147,474	0	###	###	###
2023-May-17 Wed	###	1.425	1.385	1.41	197,886	278,029	80.2	80.2	###
2023-May-16 Tue	1.385	###	###	###			87.8	87.8	0.0
2023-May-15 Mon	1.375	1.4	###	1.4			###	###	###
2023-May-12 Fri	1.41	1.41	###	1.385			22.3	22.3	0.1
2023-May-11 Thu	###	1.4025	1.385	###	228,243	###	###	###	0.0
2023-May-10 Wed	1.46	1.46	###	###			###	###	0.0
2023-May-09 Tue	1.47	1.485	1.44	1.46			###	###	0.1
2023-May-08 Mon	1.47	1.4775	1.445	1.47	328,456	479,956	###	###	###
2023-May-05 Fri	1.45	###	1.425	###	108,755	77,487	76.9	76.9	0.0
2023-May-04 Thu	1.5	###	1.445	1.45	373,682	269,985	###	###	###
2023-May-03 Wed	###	1.53	###	1.53			79.2	79.2	###
2023-May-02 Tue	1.5	1.525	1.44	1.455	549,848	815,149	###	###	###
2023-May-01 Mon	1.51	1.52	###	1.5			36.1	36.1	0.1
2023-Apr-28 Fri	1.51	1.53	1.4725	1.5			###	###	0.1
2023-Apr-27 Thu	1.53	###	1.51	1.53	160,357	###	70.2	70.2	###
2023-Apr-26 Wed	1.46	1.525	1.46	###			###	###	0.0
2023-Apr-24 Mon	1.49	1.51	1.485	###	174,650	###	74.1	74.1	0.0
2023-Apr-21 Fri	1.52	1.52	1.485	1.5			24.9	24.9	0.1
2023-Apr-20 Thu	1.47	1.52	1.46	1.52			###	###	0.1
2023-Apr-19 Wed	1.475	1.485	1.425	1.48			71.9	71.9	0.1
2023-Apr-18 Tue	1.525	1.53	1.48	1.485	98,457	148,177	###	###	###
2023-Apr-17 Mon	1.53	1.53	1.455	1.53	397,854	###	###	###	###
2023-Apr-14 Fri	1.51	1.5375	1.485	1.51			###	###	0.1
2023-Apr-13 Thu	1.49	###	1.44	1.5			74.7	74.7	0.1
2023-Apr-12 Wed	1.49	1.51	1.475	1.49	776,642	###	72.9	72.9	###
2023-Apr-11 Tue	1.48	1.49	1.475	1.485	142,545	211,322	###	###	###
2023-Apr-06 Thu	1.47	1.49	1.47	1.48			76.1	76.1	0.1
2023-Apr-05 Wed	1.49	1.52	1.46	1.475			###	###	0.1
2023-Apr-04 Tue	1.48	1.4975	1.455	###	195,825	289,086	###	###	0.0
2023-Apr-03 Mon	1.47	1.5	1.47	1.48	180,376	267,858	75.3	75.3	0.1
2023-Mar-31 Fri	###	1.5	1.475	1.49	263,128	###	###	###	###
2023-Mar-30 Thu	1.5	1.53	1.47	1.475			###	###	0.1
2023-Mar-29 Wed	1.5	1.5	1.47	1.485	241,550	###	###	###	###
2023-Mar-28 Tue	1.48	###	1.475	1.5			###	###	0.1
2023-Mar-27 Mon	1.5	1.5	###	1.475			26.5	26.5	0.1
2023-Mar-24 Fri	1.475	###	1.42	1.49			###	###	###
2023-Mar-23 Thu	1.475	1.52	1.46	1.48			###	###	0.1
2023-Mar-22 Wed	1.43	1.49	1.43	1.475			###	###	0.1
2023-Mar-21 Tue	1.45	1.485	###	1.43	825,059	###	###	###	0.1
2023-Mar-20 Mon	1.485	1.4875	1.445	1.485			78.5	78.5	###
2023-Mar-17 Fri	1.485	###	1.44	###			###	###	0.0
2023-Mar-16 Thu	###	1.475	1.43	1.475			###	###	0.1
2023-Mar-15 Wed	1.41	1.47	1.41	1.47	387,659	558,228	###	###	###
2023-Mar-14 Tue	1.445	1.48	1.4075	1.41			27.0	27.0	###
2023-Mar-13 Mon	1.47	1.47	###	1.44			24.4	24.4	0.1
2023-Mar-10 Fri	1.45	1.4775	1.445	1.455			78.9	78.9	###
2023-Mar-09 Thu	1.475	###	1.455	1.47			###	###	###
2023-Mar-08 Wed	1.49	###	###	1.49			71.9	71.9	###
2023-Mar-07 Tue	1.42	1.4975	###	1.49			###	###	###
2023-Mar-06 Mon	1.485	1.485	1.3975	1.44	175,121	###	###	###	0.1
2023-Mar-03 Fri	1.43	1.5	###	1.48			90.5	90.5	0.1
2023-Mar-02 Thu	1.4225	###	1.4175	1.42	489,144	346,680	###	###	###
2023-Mar-01 Wed	###	1.45	###	1.45			89.4	89.4	###
2023-Feb-28 Tue	1.375	1.42	###	1.4			###	###	###
2023-Feb-27 Mon	###	###	1.3225	###			89.9	89.9	0.0
2023-Feb-24 Fri	1.23	###	1.23	###			###	###	0.0
2023-Feb-23 Thu	###	###	###	###	341,479	0	11.7	11.7	0.0
2023-Feb-22 Wed	1.23	###	###	###	245,658	0	###	###	0.0
2023-Feb-21 Tue	###	###	1.2	###	157,375	94,425	###	###	0.0
2023-Feb-20 Mon	1.225	1.225	###	###			###	###	0.0
2023-Feb-17 Fri	1.185	1.225	###	1.225			###	###	0.1
2023-Feb-16 Thu	###	###	1.175	1.185			###	###	0.1
2023-Feb-15 Wed	1.2	1.21	###	###			###	###	0.0
2023-Feb-14 Tue	1.185	###	1.175	1.185	162,758	95,620	###	###	0.1
2023-Feb-13 Mon	###	###	###	###	325,042	0	###	###	0.0
2023-Feb-10 Fri	1.2	###	###	###			20.0	20.0	0.0
2023-Feb-09 Thu	###	1.21	###	1.2	233,474	141,251	###	###	0.1
2023-Feb-08 Wed	###	1.22	###	1.22			85.2	85.2	0.1
2023-Feb-07 Tue	###	###	###	###	127,045	0	35.3	35.3	0.0
2023-Feb-06 Mon	1.21	1.24	###	###	297,459	184,424	###	###	0.0
2023-Feb-03 Fri	###	1.21	###	1.21			80.4	80.4	###
2023-Feb-02 Thu	###	###	###	###	886,083	0	75.6	75.6	0.0
2023-Feb-01 Wed	###	###	###	###			69.4	69.4	0.0
2023-Jan-31 Tue	1.125	###	###	###			31.2	31.2	0.0
2023-Jan-30 Mon	###	1.1425	###	###			26.9	26.9	0.0
2023-Jan-27 Fri	###	1.1375	1.125	###	332,880	376,570	71.2	71.2	0.0
2023-Jan-25 Wed	###	###	###	###	221,042	0	###	###	0.0
2023-Jan-24 Tue	###	###	###	1.145			###	###	###
2023-Jan-23 Mon	1.175	###	1.1525	###			25.0	25.0	0.0
2023-Jan-20 Fri	###	1.2	1.1575	###	172,686	203,553	20.0	20.0	0.0
2023-Jan-19 Thu	###	1.2	###	1.185	301,187	###	###	###	0.1
2023-Jan-18 Wed	1.24	1.245	1.2	###			###	###	0.0
2023-Jan-17 Tue	###	1.26	###	1.26			###	###	###
2023-Jan-16 Mon	###	1.21	###	1.2	192,482	116,451	73.9	73.9	0.1
2023-Jan-13 Fri	1.2	1.21	1.175	###	617,686	###	29.1	29.1	0.0
2023-Jan-12 Thu	1.2	###	###	1.2	67,122	0	###	###	0.1
2023-Jan-11 Wed	1.2	1.2	1.185	1.185	101,454	120,983	19.6	19.6	0.1
2023-Jan-10 Tue	###	###	###	###			###	###	0.0
2023-Jan-09 Mon	1.2	###	1.185	1.2			###	###	0.1
2023-Jan-06 Fri	1.2	1.225	###	1.2	432,452	264,876	59.9	59.9	0.1
2023-Jan-05 Thu	###	###	###	###	164,452	0	70.8	70.8	0.0
2023-Jan-04 Wed	###	1.2075	###	1.2			###	###	0.1
2023-Jan-03 Tue	###	###	1.185	1.185	110,347	65,380	41.3	41.3	0.1
2022-Dec-30 Fri	1.185	1.21	1.185	###			###	###	0.0
2022-Dec-29 Thu	1.175	1.1825	###	1.175	134,989	###	73.1	73.1	###
2022-Dec-28 Wed	1.185	###	###	1.175	129,343	0	34.9	34.9	###
2022-Dec-23 Fri	###	###	1.175	###			17.9	17.9	0.0
2022-Dec-22 Thu	###	1.22	###	1.21	213,257	130,086	###	###	###
2022-Dec-21 Wed	###	###	###	1.2			84.2	84.2	0.1
2022-Dec-20 Tue	###	###	1.1575	###			###	###	0.0
2022-Dec-19 Mon	1.185	1.2	###	1.175			###	###	###
2022-Dec-16 Fri	1.155	1.1975	###	###	752,177	###	###	###	0.0
2022-Dec-15 Thu	###	###	###	1.185	2,194,488	0	###	###	0.1
2022-Dec-14 Wed	###	###	###	###			92.2	92.2	0.0
2022-Dec-13 Tue	###	###	###	###			24.9	24.9	0.0
2022-Dec-12 Mon	1.125	1.1275	###	###			###	###	0.0
2022-Dec-09 Fri	###	1.125	###	1.125	404,687	###	92.7	92.7	###
2022-Dec-08 Thu	###	###	###	###	430,256	0	20.0	20.0	0.0
2022-Dec-07 Wed	1.125	1.125	1.085	1.085	661,640	###	14.2	14.2	0.1
2022-Dec-06 Tue	###	###	1.085	###	432,977	###	###	###	0.0
2022-Dec-05 Mon	1.1175	###	###	###			29.1	29.1	0.0
2022-Dec-02 Fri	###	###	###	###	205,051	0	###	###	0.0
2022-Dec-01 Thu	###	1.1175	###	###	251,889	140,742	35.2	35.2	0.0
2022-Nov-30 Wed	###	###	1.1025	###	314,973	173,628	60.7	60.7	0.0
2022-Nov-29 Tue	###	1.1225	1.0925	###			###	###	0.0
2022-Nov-28 Mon	###	1.125	###	###			85.2	85.2	0.0
2022-Nov-25 Fri	###	###	###	###			76.9	76.9	0.0
2022-Nov-24 Thu	###	###	###	###			71.3	71.3	0.0
2022-Nov-23 Wed	###	###	###	###	274,189	0	78.7	78.7	0.0
2022-Nov-22 Tue	###	###	###	###	555,946	0	###	###	0.0
2022-Nov-21 Mon	###	###	1.085	###	825,088	###	11.1	11.1	0.0
2022-Nov-18 Fri	###	1.2025	###	###			76.8	76.8	0.0
2022-Nov-17 Thu	###	1.1825	###	###			35.4	35.4	0.0
2022-Nov-16 Wed	###	###	1.1375	###			###	###	0.0
2022-Nov-15 Tue	1.375	1.375	###	###			###	###	0.0
2022-Nov-14 Mon	1.29	1.375	1.28	1.375	466,772	###	###	###	0.1
2022-Nov-11 Fri	1.29	1.2925	1.27	1.275	522,149	###	27.0	27.0	###
2022-Nov-10 Thu	1.28	1.28	1.25	1.26	131,378	###	###	###	###
2022-Nov-09 Wed	###	1.27	1.2425	1.27	135,249	###	71.3	71.3	###
2022-Nov-08 Tue	1.25	1.2625	###	###	964,751	###	28.3	28.3	0.0
2022-Nov-07 Mon	1.255	1.26	1.23	1.23	323,224	###	24.2	24.2	0.1
2022-Nov-04 Fri	1.255	1.275	1.255	###	116,472	###	68.6	68.6	0.0
2022-Nov-03 Thu	1.26	1.27	1.2425	1.27	280,284	###	75.6	75.6	###
2022-Nov-02 Wed	1.27	1.285	1.25	1.285			76.0	76.0	###
2022-Nov-01 Tue	1.245	1.27	1.24	1.27			76.3	76.3	###
2022-Oct-31 Mon	###	###	###	1.23	132,543	0	22.1	22.1	0.1
2022-Oct-28 Fri	1.25	1.25	###	1.23			32.0	32.0	0.1
2022-Oct-27 Thu	1.2475	1.2625	1.245	1.25	283,255	###	###	###	###
2022-Oct-26 Wed	1.23	1.27	1.23	1.24			###	###	0.1
2022-Oct-25 Tue	1.27	1.27	1.24	1.24			22.4	22.4	0.1
2022-Oct-24 Mon	1.22	1.25	###	1.25	234,323	146,451	###	###	###
2022-Oct-21 Fri	###	1.225	###	1.2			35.7	35.7	0.1
2022-Oct-20 Thu	1.25	1.25	###	###			16.6	16.6	0.0
2022-Oct-19 Wed	1.22	1.24	###	###	288,626	178,948	###	###	0.0
2022-Oct-18 Tue	1.2	1.24	1.185	1.22			###	###	0.1
2022-Oct-17 Mon	1.2	1.23	###	###			###	###	0.0
2022-Oct-14 Fri	###	###	1.2	###			###	###	0.0
2022-Oct-13 Thu	###	###	###	1.2			###	###	0.1
2022-Oct-12 Wed	###	###	###	1.2			###	###	0.1
2022-Oct-11 Tue	1.21	1.22	1.185	1.2			###	###	0.1
2022-Oct-10 Mon	1.22	1.225	1.185	###	543,759	655,229	###	###	0.0
2022-Oct-07 Fri	1.23	1.24	1.21	1.21	386,675	473,676	21.2	21.2	###
2022-Oct-06 Thu	1.23	1.23	1.2	1.225	738,371	897,120	28.1	28.1	0.1
2022-Oct-05 Wed	1.2	1.23	###	###	920,655	###	###	###	0.0
2022-Oct-04 Tue	###	###	###	###			85.7	85.7	0.0
2022-Oct-03 Mon	###	###	###	###			12.9	12.9	0.0
2022-Sep-30 Fri	###	###	###	###	548,859	0	74.0	74.0	0.0
2022-Sep-29 Thu	###	###	###	1.185	1,187,989	0	90.0	90.0	0.1
2022-Sep-28 Wed	###	###	###	###			###	###	0.0
2022-Sep-27 Tue	###	###	###	###			75.4	75.4	0.0
2022-Sep-26 Mon	###	###	###	###			24.5	24.5	0.0
2022-Sep-23 Fri	1.225	###	###	###			###	###	0.0
2022-Sep-21 Wed	1.25	###	###	1.24	847,955	0	###	###	0.1
2022-Sep-20 Tue	1.285	1.285	1.25	1.26			###	###	###
2022-Sep-19 Mon	###	###	1.22	###			###	###	0.0
2022-Sep-16 Fri	1.4	1.4	###	###	803,177	562,223	24.0	24.0	0.0
2022-Sep-15 Thu	###	1.385	###	1.325	360,289	###	76.5	76.5	0.1
2022-Sep-14 Wed	1.345	1.41	1.345	1.41	713,144	982,355	88.2	88.2	###
2022-Sep-13 Tue	1.43	1.475	###	###	520,776	384,072	13.8	13.8	0.0
2022-Sep-12 Mon	1.455	1.475	1.43	1.44			33.3	33.3	0.1
2022-Sep-09 Fri	1.475	1.475	1.445	1.45	177,825	259,624	18.7	18.7	###
2022-Sep-08 Thu	1.455	1.51	1.45	1.48			###	###	0.1
2022-Sep-07 Wed	1.47	1.48	1.43	1.475			###	###	0.1
2022-Sep-06 Tue	1.5	1.5	1.46	1.46	434,678	643,323	###	###	0.1
2022-Sep-05 Mon	1.5	1.5	1.445	1.45	247,025	363,744	17.6	17.6	###
2022-Sep-02 Fri	1.41	1.46	1.41	1.46	503,778	722,921	###	###	0.1
2022-Sep-01 Thu	1.44	###	###	1.455	424,320	0	83.7	83.7	###
2022-Aug-31 Wed	1.42	1.44	###	###			66.6	66.6	0.0
2022-Aug-30 Tue	###	1.43	1.3975	###			60.9	60.9	0.0
2022-Aug-29 Mon	###	1.41	###	1.41			###	###	###
2022-Aug-26 Fri	1.5	1.5	###	###			4.0	4.0	0.0
2022-Aug-25 Thu	1.46	1.475	1.4225	###	780,475	###	22.6	22.6	0.0
2022-Aug-24 Wed	1.5	###	1.47	1.475	428,184	###	###	###	0.1
2022-Aug-23 Tue	1.52	1.5325	1.5	1.51	348,984	529,146	###	###	0.1
2022-Aug-22 Mon	1.49	###	1.485	###	347,524	###	81.2	81.2	0.0
2022-Aug-19 Fri	1.52	1.52	1.485	1.5	275,647	414,159	27.3	27.3	0.1
2022-Aug-18 Thu	1.55	1.55	1.52	1.52	249,072	382,325	27.6	27.6	0.1
2022-Aug-17 Wed	1.55	1.555	1.52	1.545	226,782	348,677	40.8	40.8	###
2022-Aug-16 Tue	1.55	1.57	1.54	1.55	1,385,923	###	73.0	73.0	###
2022-Aug-15 Mon	1.555	1.56	1.54	1.54			###	###	###
2022-Aug-12 Fri	###	1.575	1.525	1.525	350,526	###	18.8	18.8	0.1
2022-Aug-11 Thu	1.52	1.57	1.52	1.56			###	###	###
2022-Aug-10 Wed	1.52	###	1.51	1.53			###	###	###
2022-Aug-09 Tue	1.5	###	1.485	###	468,186	347,628	33.1	33.1	0.0
2022-Aug-08 Mon	###	###	1.485	1.51	1,618,886	1,202,022	34.4	34.4	0.1
2022-Aug-05 Fri	1.53	###	###	1.51	409,471	0	23.1	23.1	0.1
2022-Aug-04 Thu	1.55	1.585	1.53	1.545	551,387	858,785	###	###	###
2022-Aug-03 Wed	1.59	###	1.585	1.59			63.0	63.0	###
2022-Aug-02 Tue	###	###	###	1.59			82.5	82.5	###
2022-Aug-01 Mon	###	###	1.58	1.58	539,348	426,084	36.2	36.2	0.1
2022-Jul-29 Fri	###	1.6275	1.5875	###			63.7	63.7	0.0
2022-Jul-28 Thu	1.625	###	###	###			25.2	25.2	0.0
2022-Jul-27 Wed	###	###	1.6075	###			32.2	32.2	0.0
2022-Jul-26 Tue	###	###	1.6275	###	338,389	###	###	###	0.0
2022-Jul-25 Mon	###	1.675	###	###	307,142	###	###	###	0.0
2022-Jul-22 Fri	1.59	###	1.585	###			90.1	90.1	0.0
2022-Jul-21 Thu	1.58	1.625	1.58	###			71.0	71.0	0.0
2022-Jul-20 Wed	1.57	###	1.57	1.59			###	###	###
2022-Jul-19 Tue	1.575	1.59	1.56	1.585	407,027	###	73.7	73.7	###
2022-Jul-18 Mon	1.555	###	1.555	1.59			81.0	81.0	###
2022-Jul-15 Fri	1.555	1.59	1.545	1.555	313,841	491,945	###	###	###
2022-Jul-14 Thu	1.55	1.585	1.54	1.555			###	###	###
2022-Jul-13 Wed	1.575	1.59	1.55	1.555	421,324	661,478	###	###	###
2022-Jul-12 Tue	###	###	1.5875	1.59	1,063,320	###	48.2	48.2	###
2022-Jul-11 Mon	###	###	1.59	###	1,333,744	1,060,326	###	###	0.0
2022-Jul-08 Fri	1.59	###	1.575	###	843,878	664,553	###	###	0.0
2022-Jul-07 Thu	###	###	1.585	1.59	1,513,257	1,199,256	###	###	###
2022-Jul-06 Wed	###	###	1.655	1.685			###	###	###
2022-Jul-05 Tue	###	###	###	###			62.2	62.2	0.0
2022-Jul-04 Mon	###	1.7	###	###			###	###	0.0
2022-Jul-01 Fri	###	###	###	###			62.9	62.9	0.0
2022-Jun-30 Thu	###	1.7025	###	###	422,148	359,353	39.6	39.6	0.0
2022-Jun-29 Wed	###	###	1.675	1.7	820,989	687,578	###	###	###
2022-Jun-28 Tue	###	1.71	1.655	1.71			###	###	0.1
2022-Jun-27 Mon	###	1.675	###	###	367,281	###	###	###	0.0
2022-Jun-24 Fri	1.58	###	1.58	###			###	###	0.0
2022-Jun-23 Thu	1.59	###	1.585	###			###	###	0.0
2022-Jun-22 Wed	1.59	###	1.58	###	1,155,484	###	###	###	0.0
2022-Jun-21 Tue	###	###	1.59	###	1,126,889	895,876	62.7	62.7	0.0
2022-Jun-20 Mon	###	1.625	1.57	###			###	###	0.0
2022-Jun-17 Fri	1.48	1.5075	1.42	1.49			###	###	###
2022-Jun-16 Thu	1.57	1.58	1.5225	1.53	1,600,359	2,482,556	21.5	21.5	###
2022-Jun-15 Wed	###	###	###	###			37.8	37.8	0.0
2022-Jun-14 Tue	###	1.675	1.59	1.675	2,157,680	###	###	###	###
2022-Jun-10 Fri	1.7	###	###	1.7	2,000,023	0	###	###	###
2022-Jun-09 Thu	1.73	1.73	1.6975	1.72			###	###	0.1
2022-Jun-08 Wed	1.72	1.73	1.7	1.73			###	###	###
2022-Jun-07 Tue	1.72	1.73	###	1.72	2,414,158	2,088,246	###	###	0.1
2022-Jun-06 Mon	1.73	1.74	1.7175	1.72			###	###	0.1
2022-Jun-03 Fri	1.74	1.74	1.7175	1.73			###	###	###
2022-Jun-02 Thu	1.75	1.775	###	1.75	2,194,257	###	###	###	0.1
2022-Jun-01 Wed	###	1.755	###	1.75	1,669,340	1,464,845	###	###	0.1
2022-May-31 Tue	1.71	1.7275	###	1.71	2,215,058	1,913,256	###	###	0.1
2022-May-30 Mon	1.72	1.73	1.71	###			32.7	32.7	0.0
2022-May-27 Fri	###	###	###	1.72			###	###	0.1
2022-May-26 Thu	###	1.645	###	###	803,548	###	74.4	74.4	0.0
2022-May-25 Wed	###	###	###	###			71.8	71.8	0.0
2022-May-24 Tue	###	1.685	1.6225	1.625	1,818,370	3,007,129	###	###	###
2022-May-23 Mon	###	1.7	###	###			###	###	0.0
2022-May-20 Fri	###	###	###	###	2,514,950	0	78.1	78.1	0.0
2022-May-19 Thu	1.58	###	1.58	###	2,252,749	1,779,671	90.0	90.0	0.0
2022-May-18 Wed	1.58	1.6625	1.58	###			81.6	81.6	0.0
2022-May-17 Tue	###	###	1.585	1.59			###	###	###
2022-May-16 Mon	###	###	###	1.645	5,057,680	0	88.0	88.0	0.1
2022-May-13 Fri	1.28	1.28	1.28	1.28	0				###
2022-May-12 Thu	###	1.28	1.1725	1.28			###	###	###
2022-May-11 Wed	###	1.225	###	###			###	###	0.0
2022-May-10 Tue	###	###	1.1575	###	2,218,654	1,284,046	86.2	86.2	0.0
2022-May-09 Mon	###	###	1.1575	###	2,218,654	1,284,046	86.2	86.2	0.0
2022-May-06 Fri	###	###	###	###			###	###	0.0
2022-May-05 Thu	###	1.22	1.2	###			61.2	61.2	0.0
2022-May-04 Wed	1.22	1.23	###	###	482,672	296,843	49.6	49.6	0.0
2022-May-03 Tue	###	1.24	1.2175	1.22			37.8	37.8	0.1
2022-May-02 Mon	###	1.2475	1.2175	###			78.3	78.3	0.0
2022-Apr-29 Fri	1.25	1.28	1.245	1.26			67.9	67.9	###
2022-Apr-28 Thu	1.245	###	1.23	1.25	430,387	264,688	67.2	67.2	###
2022-Apr-27 Wed	1.26	1.275	1.24	1.245	610,671	###	29.8	29.8	0.1
2022-Apr-26 Tue	1.285	1.2875	1.26	###			39.0	39.0	0.0
2022-Apr-22 Fri	1.285	###	1.285	###			79.4	79.4	0.0
2022-Apr-21 Thu	###	1.345	###	###	160,759	###	###	###	0.0
2022-Apr-20 Wed	###	###	1.325	###	1,032,188	683,824	###	###	0.0
2022-Apr-19 Tue	1.275	###	1.275	###	302,486	###	90.7	90.7	0.0
2022-Apr-14 Thu	###	1.3025	1.275	1.285			###	###	###
2022-Apr-13 Wed	###	1.325	1.2825	1.285			22.3	22.3	###
2022-Apr-12 Tue	###	###	###	###			45.2	45.2	0.0
2022-Apr-11 Mon	###	###	1.285	###			###	###	0.0
2022-Apr-08 Fri	###	###	###	###			###	###	0.0
2022-Apr-07 Thu	###	###	###	###			14.2	14.2	0.0
2022-Apr-06 Wed	1.375	1.375	###	1.355	156,971	###	29.8	29.8	###
2022-Apr-05 Tue	###	###	###	1.375			83.4	83.4	0.1
2022-Apr-04 Mon	###	1.3675	###	###	360,079	###	###	###	0.0
2022-Apr-01 Fri	1.355	1.355	1.325	###	226,384	303,354	33.0	33.0	0.0
2022-Mar-31 Thu	###	###	###	1.355	192,658	0	###	###	###
2022-Mar-30 Wed	###	1.385	###	###			34.9	34.9	0.0
2022-Mar-29 Tue	1.325	###	1.325	###	543,042	###	87.6	87.6	0.0
2022-Mar-28 Mon	###	###	###	###			###	###	0.0
2022-Mar-25 Fri	###	1.4	###	###			###	###	0.0
2022-Mar-24 Thu	###	###	###	1.375	300,723	0	75.3	75.3	0.1
2022-Mar-23 Wed	1.325	1.3875	###	###			###	###	0.0
2022-Mar-22 Tue	###	###	###	1.325	6,956,173	0	75.7	75.7	0.1
2022-Mar-21 Mon	###	1.345	###	###			###	###	0.0
2022-Mar-18 Fri	###	1.375	###	###	2,199,422	###	###	###	0.0
2022-Mar-17 Thu	1.42	1.425	1.345	###	9,394,744	13,011,720	###	###	0.0
2022-Mar-16 Wed	1.375	1.425	1.375	1.4	1,007,445	1,410,423	80.8	80.8	###
2022-Mar-15 Tue	###	###	###	###			###	###	0.0
2022-Mar-14 Mon	1.4	1.4	###	###	136,524	###	23.4	23.4	0.0
2022-Mar-11 Fri	1.4	1.4	###	1.385	178,352	124,846	###	###	0.1
2022-Mar-10 Thu	###	1.42	1.375	1.4	943,356	1,318,340	###	###	###
2022-Mar-09 Wed	1.4	###	1.3675	1.385	370,840	###	###	###	0.1
2022-Mar-08 Tue	1.4	1.42	###	###			31.0	31.0	0.0
2022-Mar-07 Mon	###	###	###	1.42			###	###	###
2022-Mar-04 Fri	1.45	1.56	1.45	1.5	4,851,689	###	###	###	0.1
2022-Mar-03 Thu	###	1.445	###	1.445	1,186,886	857,525	87.9	87.9	###
2022-Mar-02 Wed	1.42	1.445	###	1.4	1,061,950	767,258	###	###	###
2022-Mar-01 Tue	###	1.455	1.4	###	492,720	703,357	###	###	0.0
2022-Feb-28 Mon	###	###	1.4225	1.44	438,045	311,559	72.1	72.1	0.1
2022-Feb-25 Fri	###	1.45	###	1.43	636,776	###	###	###	0.1
2022-Feb-24 Thu	###	###	1.375	1.375	449,272	308,874	###	###	0.1
2022-Feb-23 Wed	1.4	###	###	1.42	388,982	0	###	###	###
2022-Feb-22 Tue	1.46	1.46	###	###			27.8	27.8	0.0
2022-Feb-21 Mon	1.52	1.52	1.475	1.49			###	###	###
2022-Feb-18 Fri	1.52	1.52	1.475	1.5			###	###	0.1
2022-Feb-17 Thu	1.45	1.51	1.45	1.5	187,749	###	92.0	92.0	0.1
2022-Feb-16 Wed	1.475	###	1.47	###	146,126	###	76.4	76.4	0.0
2022-Feb-15 Tue	1.44	1.485	1.44	1.485			###	###	###
2022-Feb-14 Mon	1.46	1.4625	1.4275	1.45	138,543	###	###	###	###
2022-Feb-11 Fri	1.5	###	1.45	1.45	153,848	###	15.6	15.6	###
2022-Feb-10 Thu	1.5	1.53	###	###	205,429	157,153	75.9	75.9	0.0
2022-Feb-09 Wed	1.5	1.53	1.48	1.53			###	###	###
2022-Feb-08 Tue	1.5	1.525	1.5	###	154,854	###	62.7	62.7	0.0
2022-Feb-07 Mon	1.51	1.53	1.485	1.51	310,874	468,642	###	###	0.1
2022-Feb-04 Fri	1.475	1.5125	1.475	1.51			79.4	79.4	0.1
2022-Feb-03 Thu	1.51	1.525	1.4925	1.525	136,355	205,725	###	###	0.1
2022-Feb-02 Wed	1.53	1.55	1.52	1.53			###	###	###
2022-Feb-01 Tue	1.475	1.5375	1.475	1.53			86.9	86.9	###
2022-Jan-31 Mon	1.455	1.5	1.45	1.5			###	###	0.1
2022-Jan-28 Fri	1.455	1.47	1.43	1.45	1,011,775	1,467,073	###	###	###
2022-Jan-27 Thu	1.52	###	1.445	1.45	707,646	511,274	###	###	###
2022-Jan-25 Tue	1.55	1.57	###	###			###	###	0.0
2022-Jan-24 Mon	1.55	###	1.525	1.555			77.0	77.0	###
2022-Jan-21 Fri	1.575	1.575	1.555	###	234,629	###	61.4	61.4	0.0
2022-Jan-20 Thu	1.57	1.585	1.555	###	191,440	###	33.1	33.1	0.0
2022-Jan-19 Wed	1.55	1.57	1.54	1.57	293,958	###	79.1	79.1	0.1
2022-Jan-18 Tue	1.55	1.58	###	1.56			###	###	###
2022-Jan-17 Mon	1.53	1.5525	1.51	###	668,524	1,023,677	###	###	0.0
2022-Jan-14 Fri	1.56	1.56	###	###			23.8	23.8	0.0
2022-Jan-13 Thu	1.55	1.575	1.54	1.55	169,982	264,746	65.4	65.4	###
2022-Jan-12 Wed	1.55	1.5775	1.525	1.555			###	###	###
2022-Jan-11 Tue	1.57	1.57	1.54	1.55	212,670	###	###	###	###
2022-Jan-10 Mon	1.57	1.57	1.54	1.55	144,553	224,779	27.7	27.7	###
2022-Jan-07 Fri	1.54	1.57	1.54	1.555			74.6	74.6	###
2022-Jan-06 Thu	1.56	1.56	1.53	1.54	493,043	761,751	45.7	45.7	###
2022-Jan-05 Wed	1.54	1.57	1.54	1.55			###	###	###
2022-Jan-04 Tue	###	1.55	1.5	1.53	236,982	###	71.5	71.5	###
2021-Dec-31 Fri	###	###	###	1.53	76,150	0	###	###	###
2021-Dec-30 Thu	1.49	1.54	1.48	###			###	###	0.0
2021-Dec-29 Wed	1.48	1.51	###	###	352,689	266,280	72.7	72.7	0.0
2021-Dec-24 Fri	1.46	1.485	1.46	1.48	79,183	###	###	###	0.1
2021-Dec-23 Thu	###	###	1.46	###			14.5	14.5	0.0
2021-Dec-22 Wed	###	###	1.46	1.49			79.9	79.9	###
2021-Dec-21 Tue	1.44	###	1.43	###	152,989	109,387	###	###	0.0
2021-Dec-20 Mon	1.475	1.475	1.4325	1.45			35.4	35.4	###
2021-Dec-17 Fri	1.5	1.5	###	1.48	542,646	406,984	###	###	0.1
2021-Dec-16 Thu	1.48	1.53	1.48	###			85.3	85.3	0.0
2021-Dec-15 Wed	1.54	1.54	1.48	1.48			###	###	0.1
2021-Dec-14 Tue	1.53	1.555	1.51	1.55			###	###	###
2021-Dec-13 Mon	###	###	1.485	1.53	437,622	###	75.1	75.1	###
2021-Dec-10 Fri	1.45	1.52	1.4175	1.52			92.8	92.8	0.1
2021-Dec-09 Thu	1.43	1.45	###	1.45			80.7	80.7	###
2021-Dec-08 Wed	###	###	1.425	1.44	1,694,621	###	###	###	0.1
2021-Dec-07 Tue	1.41	1.455	1.41	1.445	2,612,549	3,742,476	###	###	###
2021-Dec-06 Mon	1.445	1.45	1.4	1.41	536,372	###	###	###	###
2021-Dec-03 Fri	1.43	1.475	1.43	1.475			90.6	90.6	0.1
2021-Dec-02 Thu	1.455	1.48	1.445	1.445	871,343	###	40.1	40.1	###
2021-Dec-01 Wed	1.475	1.485	1.455	1.47			###	###	###
2021-Nov-30 Tue	1.44	1.475	1.41	1.47	661,448	###	###	###	###
2021-Nov-29 Mon	1.385	1.455	###	1.425			###	###	###
2021-Nov-26 Fri	1.45	###	###	1.44	771,576	0	60.6	60.6	0.1
2021-Nov-25 Thu	1.44	1.475	###	1.46	683,726	504,247	###	###	0.1
2021-Nov-24 Wed	###	###	1.425	1.43			###	###	0.1
2021-Nov-23 Tue	1.47	1.48	1.45	1.46			37.9	37.9	0.1
2021-Nov-22 Mon	1.5	1.5	###	1.48	383,947	###	34.0	34.0	0.1
2021-Nov-19 Fri	1.485	1.5075	1.45	###	675,750	###	###	###	0.0
2021-Nov-18 Thu	1.46	1.49	1.445	1.49	571,222	###	###	###	###
2021-Nov-17 Wed	1.44	1.48	1.44	1.47			###	###	###
2021-Nov-16 Tue	1.455	1.455	1.425	1.455			###	###	###
2021-Nov-15 Mon	###	1.46	1.385	1.455			85.4	85.4	###
2021-Nov-12 Fri	1.45	1.45	1.41	###	245,840	351,551	###	###	0.0
2021-Nov-11 Thu	1.46	1.46	1.42	1.44	216,223	###	27.5	27.5	0.1
2021-Nov-10 Wed	1.46	1.46	###	1.46	364,049	265,755	74.2	74.2	0.1
2021-Nov-09 Tue	1.455	1.4625	1.43	1.45			39.9	39.9	###
2021-Nov-08 Mon	1.45	1.46	###	1.455	604,027	###	###	###	###
2021-Nov-05 Fri	1.45	1.45	1.41	1.43	468,552	670,029	###	###	0.1
2021-Nov-04 Thu	1.4	###	1.4	1.42	2,334,350	1,634,045	80.2	80.2	###
2021-Nov-03 Wed	###	###	1.355	1.4	6,658,356	###	90.3	90.3	###
2021-Nov-02 Tue	###	1.3975	1.355	###			###	###	0.0
2021-Nov-01 Mon	###	###	1.375	###			71.2	71.2	0.0
2021-Oct-29 Fri	###	###	###	###	933,785	0	###	###	0.0
2021-Oct-28 Thu	1.4	###	1.375	###			###	###	0.0
2021-Oct-27 Wed	1.4	1.41	###	1.4	733,722	517,274	73.6	73.6	###
2021-Oct-26 Tue	1.4	1.42	1.385	###	1,409,572	1,976,924	41.9	41.9	0.0
2021-Oct-25 Mon	###	1.44	###	###	3,067,646	###	###	###	0.0
2021-Oct-22 Fri	1.425	###	1.425	###			###	###	0.0
2021-Oct-21 Thu	1.46	1.46	###	###	1,579,158	1,152,785	###	###	0.0
2021-Oct-20 Wed	1.45	1.455	1.43	1.445	3,864,571	5,574,643	38.0	38.0	###
2021-Oct-19 Tue	1.385	1.45	###	###			89.4	89.4	0.0
2021-Oct-18 Mon	1.48	1.54	1.385	###			5.5	5.5	0.0
2021-Oct-15 Fri	###	###	###	###			66.7	66.7	0.0
2021-Oct-14 Thu	###	1.655	###	1.645			35.2	35.2	0.1
2021-Oct-13 Wed	###	1.6525	1.625	###	92,559	151,681	61.2	61.2	0.0
2021-Oct-12 Tue	###	###	###	###	212,041	0	###	###	0.0
2021-Oct-11 Mon	###	###	###	###			24.5	24.5	0.0
2021-Oct-08 Fri	1.73	1.73	###	1.675			11.2	11.2	###
2021-Oct-07 Thu	###	1.7	###	1.685			91.5	91.5	###
2021-Oct-06 Wed	###	###	###	###	365,743	0	###	###	0.0
2021-Oct-05 Tue	1.78	1.78	1.7	1.7	258,870	###	###	###	###
2021-Oct-04 Mon	1.77	1.79	1.77	1.79			80.7	80.7	0.1
2021-Oct-01 Fri	1.75	1.77	1.72	1.75			71.7	71.7	0.1
2021-Sep-30 Thu	1.75	1.77	###	1.755	96,556	85,452	59.8	59.8	0.1
2021-Sep-29 Wed	###	###	###	1.73			36.7	36.7	###
2021-Sep-28 Tue	1.76	1.78	1.75	1.75			###	###	0.1
2021-Sep-27 Mon	1.7	###	1.675	1.745	774,252	###	###	###	0.1
2021-Sep-24 Fri	1.71	###	1.685	1.71	135,327	###	###	###	0.1
2021-Sep-23 Thu	###	1.725	###	###			91.0	91.0	0.0
2021-Sep-22 Wed	###	1.685	###	###			16.2	16.2	0.0
2021-Sep-21 Tue	1.59	1.675	###	###			###	###	0.0
2021-Sep-20 Mon	###	###	###	###	282,345	0	36.0	36.0	0.0
2021-Sep-17 Fri	###	1.685	###	###	328,122	276,442	###	###	0.0
2021-Sep-16 Thu	###	1.685	###	1.685	293,481	247,257	###	###	###
2021-Sep-15 Wed	###	1.655	###	1.655			###	###	0.1
2021-Sep-14 Tue	###	###	###	###			63.0	63.0	0.0
2021-Sep-13 Mon	###	###	###	###			71.1	71.1	0.0
2021-Sep-10 Fri	1.59	###	1.585	1.59	2,010,649	###	###	###	###
2021-Sep-09 Thu	###	1.655	1.585	###			###	###	0.0
2021-Sep-08 Wed	###	1.675	1.625	###	357,576	###	23.2	23.2	0.0
2021-Sep-07 Tue	1.655	1.7	1.645	###			###	###	0.0
2021-Sep-06 Mon	1.685	###	1.645	1.655			25.2	25.2	0.1
2021-Sep-03 Fri	1.75	1.75	###	1.7	212,487	185,926	12.1	12.1	###
2021-Sep-02 Thu	1.76	1.7675	1.73	1.74			###	###	0.1
2021-Sep-01 Wed	1.74	1.76	###	1.76			###	###	0.1
2021-Aug-31 Tue	###	1.775	###	1.745			###	###	0.1
2021-Aug-30 Mon	1.785	1.785	###	1.725	661,480	590,370	###	###	###
2021-Aug-27 Fri	###	###	###	###			89.3	89.3	0.0
2021-Aug-26 Thu	###	###	###	###			89.1	89.1	0.0
2021-Aug-25 Wed	###	1.75	###	1.71	860,842	###	###	###	0.1
2021-Aug-24 Tue	1.59	###	1.56	###	562,088	438,428	###	###	0.0
2021-Aug-23 Mon	###	###	1.57	###	577,980	###	67.6	67.6	0.0
2021-Aug-20 Fri	1.585	###	1.57	###	217,782	170,958	84.2	84.2	0.0
2021-Aug-19 Thu	###	1.58	1.555	1.57	224,076	###	###	###	0.1
2021-Aug-18 Wed	1.56	1.585	1.55	1.57			###	###	0.1
2021-Aug-17 Tue	###	###	1.56	1.56	200,577	156,450	29.3	29.3	###
2021-Aug-16 Mon	1.57	###	1.57	###			88.7	88.7	0.0
2021-Aug-13 Fri	###	1.6225	1.58	1.59			20.0	20.0	###
2021-Aug-12 Thu	###	###	1.53	1.625	908,145	###	###	###	###
2021-Aug-11 Wed	1.485	###	1.475	###	1,343,278	###	###	###	0.0
2021-Aug-10 Tue	1.49	1.51	1.47	1.51			79.3	79.3	0.1
2021-Aug-09 Mon	1.485	###	1.46	1.47			###	###	###
2021-Aug-06 Fri	###	###	1.43	1.49			###	###	###
2021-Aug-05 Thu	1.425	1.44	###	###	1,361,786	980,485	###	###	0.0
2021-Aug-04 Wed	1.43	1.44	1.42	1.425			###	###	###
2021-Aug-03 Tue	1.4	1.445	1.4	1.43	153,942	218,982	84.6	84.6	0.1
2021-Aug-02 Mon	1.4	1.445	1.4	###			###	###	0.0
2021-Jul-30 Fri	###	1.425	###	###			29.3	29.3	0.0
2021-Jul-29 Thu	###	1.425	1.385	1.41	217,052	304,958	###	###	###
2021-Jul-28 Wed	1.44	1.45	1.4	1.4	328,077	###	20.3	20.3	###
2021-Jul-27 Tue	1.41	1.4125	1.3725	###			43.4	43.4	0.0
2021-Jul-26 Mon	1.43	1.43	1.4	1.4	279,224	###	26.6	26.6	###
2021-Jul-23 Fri	1.46	1.46	1.41	1.43	549,943	###	16.7	16.7	0.1
2021-Jul-22 Thu	1.49	1.5	###	1.47	241,842	181,381	25.0	25.0	###
2021-Jul-21 Wed	1.5	1.5125	1.475	1.49			###	###	###
2021-Jul-20 Tue	1.47	###	1.46	1.475			###	###	0.1
2021-Jul-19 Mon	1.45	1.47	1.43	1.47			88.2	88.2	###
2021-Jul-16 Fri	###	1.455	1.4275	1.455	113,451	###	75.0	75.0	###
2021-Jul-15 Thu	1.445	1.4625	1.43	1.44			41.3	41.3	0.1
2021-Jul-14 Wed	###	1.475	1.43	1.45	110,480	160,472	77.0	77.0	###
2021-Jul-13 Tue	1.43	1.45	1.42	###			69.1	69.1	0.0
2021-Jul-12 Mon	1.455	1.47	1.42	1.43	307,081	###	###	###	0.1
2021-Jul-09 Fri	1.46	1.475	1.45	1.46			72.6	72.6	0.1
2021-Jul-08 Thu	1.46	1.49	1.46	1.48			82.0	82.0	0.1
2021-Jul-07 Wed	1.5	1.5	1.455	1.46			15.2	15.2	0.1
2021-Jul-06 Tue	1.47	1.5	1.45	1.455			39.8	39.8	###
2021-Jul-05 Mon	1.5	1.5	1.45	1.48			29.8	29.8	0.1
2021-Jul-02 Fri	1.52	1.53	###	1.485			###	###	###
2021-Jul-01 Thu	1.53	1.545	1.5	###			20.1	20.1	0.0
2021-Jun-30 Wed	1.455	1.55	1.455	###	433,955	###	91.1	91.1	0.0
2021-Jun-29 Tue	1.49	1.49	1.455	1.455	504,828	743,359	###	###	###
2021-Jun-28 Mon	1.5	###	1.475	1.48	153,379	###	###	###	0.1
2021-Jun-25 Fri	###	1.525	1.4825	1.5	423,626	637,027	###	###	0.1
2021-Jun-24 Thu	1.51	###	1.5	1.52			###	###	0.1
2021-Jun-23 Wed	1.525	###	1.52	1.525			70.0	70.0	0.1
2021-Jun-22 Tue	1.525	1.575	1.525	1.54	353,820	548,420	74.7	74.7	###
2021-Jun-21 Mon	1.52	1.55	1.5	###	251,552	###	###	###	0.0
2021-Jun-18 Fri	1.52	1.545	###	1.525	442,674	###	###	###	0.1
2021-Jun-17 Thu	1.54	1.55	1.52	1.53	169,559	260,273	###	###	###
2021-Jun-16 Wed	1.47	1.575	1.47	###			96.0	96.0	0.0
2021-Jun-15 Tue	1.51	1.51	1.475	1.48			###	###	0.1
2021-Jun-11 Fri	1.51	1.51	1.48	1.5	258,478	386,424	25.9	25.9	0.1
2021-Jun-10 Thu	1.51	1.53	1.4925	###	247,577	374,150	###	###	0.0
2021-Jun-09 Wed	1.44	1.525	1.44	1.51	889,689	###	94.0	94.0	0.1
2021-Jun-08 Tue	1.475	1.475	1.425	1.45	1,094,348	###	26.1	26.1	###
2021-Jun-07 Mon	1.425	1.475	1.385	1.47			###	###	###
2021-Jun-04 Fri	###	###	###	1.43	711,241	0	###	###	0.1
2021-Jun-03 Thu	1.4	1.42	1.345	1.4			65.1	65.1	###
2021-Jun-02 Wed	1.47	1.475	###	1.4			###	###	###
2021-Jun-01 Tue	###	1.625	###	1.53			###	###	###
2021-May-31 Mon	1.4	1.42	###	1.355	867,179	###	###	###	###
2021-May-28 Fri	1.45	1.455	###	###	1,140,980	###	###	###	0.0
2021-May-27 Thu	###	1.45	###	###	434,973	315,355	###	###	0.0
2021-May-26 Wed	###	1.45	1.355	###			84.6	84.6	0.0
2021-May-25 Tue	###	###	1.28	###			95.6	95.6	0.0
2021-May-24 Mon	###	###	1.255	###	4,968,171	3,117,527	###	###	0.0
2021-May-21 Fri	###	###	###	###	595,848	0	###	###	0.0
2021-May-20 Thu	1.4	1.4275	###	###			24.5	24.5	0.0
2021-May-19 Wed	###	1.43	###	1.4	549,745	###	47.7	47.7	###
2021-May-18 Tue	1.48	1.48	###	1.42	509,152	376,772	8.5	8.5	###
2021-May-17 Mon	1.47	###	1.47	###			82.1	82.1	0.0
2021-May-14 Fri	1.59	1.59	###	1.47			3.9	3.9	###
2021-May-13 Thu	1.56	###	1.5075	1.545	548,243	###	39.9	39.9	###
2021-May-12 Wed	1.53	1.58	1.52	###	474,287	735,144	86.2	86.2	0.0
2021-May-11 Tue	1.55	1.55	1.5125	1.53	327,348	501,251	###	###	###
2021-May-10 Mon	1.58	1.58	1.545	1.56			###	###	###
2021-May-07 Fri	###	1.585	1.555	1.555	147,073	###	###	###	###
2021-May-06 Thu	###	###	1.56	###			###	###	0.0
2021-May-05 Wed	###	###	1.57	###	356,380	279,758	30.2	30.2	0.0
2021-May-04 Tue	###	###	###	###			###	###	0.0
2021-May-03 Mon	###	###	1.55	1.575	158,081	###	###	###	0.1
2021-Apr-30 Fri	###	###	1.54	1.575	338,080	260,321	15.6	15.6	0.1
2021-Apr-29 Thu	1.6225	###	###	###	404,023	0	29.8	29.8	0.0
2021-Apr-28 Wed	1.585	###	1.555	1.59	335,559	###	###	###	###
2021-Apr-27 Tue	###	1.585	1.54	1.57	345,484	###	71.8	71.8	0.1
2021-Apr-26 Mon	1.58	1.59	1.545	###			###	###	0.0
2021-Apr-23 Fri	1.51	1.575	1.51	1.555			###	###	###
2021-Apr-22 Thu	1.55	1.58	1.54	###			75.4	75.4	0.0
2021-Apr-21 Wed	1.56	1.575	1.51	1.55	315,278	###	36.7	36.7	###
2021-Apr-20 Tue	###	###	1.58	###	223,924	###	23.0	23.0	0.0
2021-Apr-19 Mon	###	###	1.59	###	152,477	###	###	###	0.0
2021-Apr-16 Fri	###	###	1.57	###			###	###	0.0
2021-Apr-15 Thu	1.57	###	###	###	139,924	0	83.4	83.4	0.0
2021-Apr-14 Wed	###	###	1.56	1.575			19.3	19.3	0.1
2021-Apr-13 Tue	###	###	###	###	360,252	0	###	###	0.0
2021-Apr-12 Mon	###	###	###	###	375,222	0	###	###	0.0
2021-Apr-09 Fri	###	###	###	1.675			79.0	79.0	###
2021-Apr-08 Thu	###	###	###	###	481,374	0	82.8	82.8	0.0
2021-Apr-07 Wed	###	###	###	###			###	###	0.0
2021-Apr-06 Tue	1.57	###	1.55	###	450,157	348,871	84.8	84.8	0.0
2021-Apr-01 Thu	1.53	1.57	1.5	###	342,277	###	79.6	79.6	0.0
2021-Mar-31 Wed	1.53	1.53	1.5	1.5	735,549	1,114,356	###	###	0.1
2021-Mar-30 Tue	###	###	1.5	1.525			###	###	0.1
2021-Mar-29 Mon	1.56	1.56	1.51	1.51			###	###	0.1
2021-Mar-26 Fri	1.525	###	1.5	1.54	548,881	###	70.0	70.0	###
2021-Mar-25 Thu	1.5	1.54	1.475	1.53	537,449	###	###	###	###
2021-Mar-24 Wed	###	1.52	1.49	###	1,284,327	###	###	###	0.0
2021-Mar-23 Tue	1.51	1.525	1.485	###	305,045	###	43.3	43.3	0.0
2021-Mar-22 Mon	1.51	1.54	1.485	###	457,223	691,549	35.8	35.8	0.0
2021-Mar-19 Fri	1.48	###	1.46	1.49			###	###	###
2021-Mar-18 Thu	1.49	###	1.47	1.49	305,250	224,358	###	###	###
2021-Mar-17 Wed	1.47	1.48	1.45	1.48			74.8	74.8	0.1
2021-Mar-16 Tue	1.475	###	1.45	1.46	299,357	###	###	###	0.1
2021-Mar-15 Mon	1.5	###	1.43	1.455	528,644	377,980	###	###	###
2021-Mar-12 Fri	1.41	1.5	1.4	1.48			###	###	0.1
2021-Mar-11 Thu	###	###	###	###			###	###	0.0
2021-Mar-10 Wed	1.355	1.4	###	###			###	###	0.0
2021-Mar-09 Tue	1.345	###	###	###	2,658,981	0	###	###	0.0
2021-Mar-08 Mon	###	###	###	###			###	###	0.0
2021-Mar-05 Fri	###	1.355	###	1.345	5,065,781	###	88.4	88.4	###
2021-Mar-04 Thu	1.4	1.43	###	###			22.3	22.3	0.0
2021-Mar-03 Wed	1.445	1.48	###	###			13.7	13.7	0.0
2021-Mar-02 Tue	1.49	###	###	1.44	1,509,285	0	###	###	0.1
2021-Mar-01 Mon	1.52	###	1.48	1.49			###	###	###
2021-Feb-26 Fri	###	1.625	###	1.51			8.8	8.8	0.1
2021-Feb-25 Thu	1.79	1.79	1.52	###			###	###	0.0
2021-Feb-24 Wed	1.8	1.85	1.755	1.8			73.7	73.7	0.1
2021-Feb-23 Tue	1.8	1.8	###	1.73			17.2	17.2	###
2021-Feb-22 Mon	###	1.83	1.775	###			35.2	35.2	0.0
2021-Feb-19 Fri	1.8	1.82	1.79	1.79	158,351	285,823	48.8	48.8	0.1
2021-Feb-18 Thu	1.825	1.845	###	1.8			35.7	35.7	0.1
2021-Feb-17 Wed	###	1.85	###	1.825	317,043	###	###	###	###
2021-Feb-16 Tue	1.84	1.84	1.8	###	414,780	###	42.4	42.4	0.0
2021-Feb-15 Mon	1.84	1.85	1.81	1.83			###	###	###
2021-Feb-12 Fri	1.84	1.86	1.8	###	282,856	517,626	###	###	0.0
2021-Feb-11 Thu	1.845	1.89	1.82	1.84	270,945	###	48.3	48.3	###
2021-Feb-10 Wed	1.845	1.85	1.8	1.84	295,949	###	###	###	###
2021-Feb-09 Tue	1.82	1.845	1.8	1.84			###	###	###
2021-Feb-08 Mon	1.785	###	1.785	###	314,254	280,471	###	###	0.0
2021-Feb-05 Fri	###	###	1.77	1.785			###	###	0.1
2021-Feb-04 Thu	1.85	1.86	1.81	1.83			39.6	39.6	###
2021-Feb-03 Wed	1.825	1.86	1.8125	1.85	337,227	###	###	###	0.1
2021-Feb-02 Tue	1.8	1.84	1.8	1.825	143,842	###	###	###	###
2021-Feb-01 Mon	1.8	1.83	1.755	1.78			###	###	0.1
2021-Jan-29 Fri	1.84	1.85	1.8	###			47.9	47.9	0.0
2021-Jan-28 Thu	###	###	###	1.84	380,180	0	###	###	###
2021-Jan-27 Wed	###	###	1.88	###			74.6	74.6	0.0
2021-Jan-25 Mon	###	###	1.86	1.89	291,526	###	###	###	###
2021-Jan-22 Fri	###	1.9325	###	###			###	###	0.0
2021-Jan-21 Thu	###	###	1.88	###			###	###	0.0
2021-Jan-20 Wed	1.87	###	1.87	1.89	208,581	195,023	###	###	###
2021-Jan-19 Tue	###	###	###	1.85			###	###	0.1
2021-Jan-18 Mon	1.81	1.84	###	1.83	338,945	311,829	###	###	###
2021-Jan-15 Fri	###	1.82	1.785	1.81	683,353	1,231,743	###	###	###
2021-Jan-14 Thu	###	1.78	1.74	1.775	273,854	481,983	70.8	70.8	###
2021-Jan-13 Wed	1.8	1.8	1.74	1.755	485,323	859,021	###	###	0.1
2021-Jan-12 Tue	1.8	###	###	1.8	372,240	0	73.2	73.2	0.1
2021-Jan-11 Mon	1.85	###	1.785	1.8	879,859	785,274	###	###	0.1
2021-Jan-08 Fri	###	1.86	###	1.845	301,941	###	77.0	77.0	###
2021-Jan-07 Thu	1.88	1.88	1.81	1.81	251,854	464,670	11.9	11.9	###
2021-Jan-06 Wed	###	###	1.87	1.88			###	###	0.1
2021-Jan-05 Tue	###	###	1.88	###			29.1	29.1	0.0
2021-Jan-04 Mon	###	###	###	###	292,770	0	###	###	0.0
2020-Dec-31 Thu	1.955	1.955	###	###	84,728	82,821	26.8	26.8	0.0
2020-Dec-30 Wed	###	2	###	1.975			73.0	73.0	###
2020-Dec-29 Tue	###	###	###	1.985			###	###	###
2020-Dec-24 Thu	###	###	###	###			81.3	81.3	0.0
2020-Dec-23 Wed	###	1.945	###	###	252,722	245,772	28.2	28.2	0.0
2020-Dec-22 Tue	###	1.9275	1.89	###	265,625	###	###	###	0.0
2020-Dec-21 Mon	###	###	###	###	184,622	0	73.7	73.7	0.0
2020-Dec-18 Fri	1.975	1.975	1.89	###	580,275	1,121,381	###	###	0.0
2020-Dec-17 Thu	###	###	###	1.955	484,182	0	35.5	35.5	###
2020-Dec-16 Wed	###	###	1.925	###	338,982	326,270	27.3	27.3	0.0
2020-Dec-15 Tue	1.925	###	1.885	###	921,477	###	81.0	81.0	0.0
2020-Dec-14 Mon	###	1.975	###	###			28.1	28.1	0.0
2020-Dec-11 Fri	###	###	1.88	1.925			###	###	0.1
2020-Dec-10 Thu	2	2	1.925	###			###	###	0.0
2020-Dec-09 Wed	2	###	1.975	###			39.7	39.7	0.0
2020-Dec-08 Tue	2	###	###	###	460,558	0	24.4	24.4	0.0
2020-Dec-07 Mon	###	2	###	1.985			77.5	77.5	###
2020-Dec-04 Fri	1.955	1.9775	###	###			70.3	70.3	0.0
2020-Dec-03 Thu	###	###	###	###			###	###	0.0
2020-Dec-02 Wed	1.975	1.985	###	###			16.2	16.2	0.0
2020-Dec-01 Tue	###	###	###	###			###	###	0.0
2020-Nov-30 Mon	###	1.9325	1.885	###			45.6	45.6	0.0
2020-Nov-27 Fri	###	###	1.8775	###	344,640	###	67.5	67.5	0.0
2020-Nov-26 Thu	1.88	###	###	###			75.3	75.3	0.0
2020-Nov-25 Wed	###	###	1.845	1.845	876,953	808,989	20.0	20.0	###
2020-Nov-24 Tue	###	###	1.885	1.885	629,257	593,074	23.1	23.1	0.1
2020-Nov-23 Mon	###	###	1.89	###	687,726	###	76.5	76.5	0.0
2020-Nov-20 Fri	1.88	###	1.86	###			27.2	27.2	0.0
2020-Nov-19 Thu	1.84	1.88	1.83	1.88	915,845	###	###	###	0.1
2020-Nov-18 Wed	1.8	1.855	1.8	1.83	907,540	1,658,529	82.9	82.9	###
2020-Nov-17 Tue	###	###	###	###			###	###	0.0
2020-Nov-16 Mon	1.8	###	###	###	21,972	0	7.7	7.7	0.0
2020-Nov-13 Fri	1.81	1.81	1.75	1.775			19.1	19.1	###
2020-Nov-12 Thu	1.82	1.83	###	1.79	858,576	###	###	###	0.1
2020-Nov-11 Wed	1.72	###	1.7	1.8			91.7	91.7	0.1
2020-Nov-10 Tue	1.73	1.745	###	1.71	604,584	###	###	###	0.1
2020-Nov-09 Mon	1.685	###	###	1.73	759,376	0	###	###	###
2020-Nov-06 Fri	###	1.73	1.647	1.675			###	###	###
2020-Nov-05 Thu	1.7	1.72	###	###	1,004,588	863,945	64.4	64.4	0.0
2020-Nov-04 Wed	1.59	###	1.58	1.685	1,966,642	1,553,647	###	###	###
2020-Nov-03 Tue	1.52	1.555	###	1.525			###	###	0.1
2020-Nov-02 Mon	1.585	1.585	1.51	1.51	353,370	546,840	20.6	20.6	0.1
2020-Oct-30 Fri	1.54	###	1.54	1.55	728,652	###	###	###	###
2020-Oct-29 Thu	1.54	1.55	1.52	###	505,341	###	34.8	34.8	0.0
2020-Oct-28 Wed	###	1.585	1.55	1.56			33.7	33.7	###
2020-Oct-27 Tue	1.585	###	###	1.545			###	###	###
2020-Oct-26 Mon	###	###	1.56	###			20.0	20.0	0.0
2020-Oct-23 Fri	###	###	1.585	###	1,889,253	###	###	###	0.0
2020-Oct-22 Thu	###	###	1.57	1.59	1,531,447	1,202,185	###	###	###
2020-Oct-21 Wed	1.57	###	1.56	###			###	###	0.0
2020-Oct-20 Tue	1.53	1.57	###	1.57	1,699,824	###	87.1	87.1	0.1
2020-Oct-19 Mon	1.555	1.577	###	1.545			###	###	###
2020-Oct-16 Fri	1.575	1.58	1.527	1.55			25.1	25.1	###
2020-Oct-15 Thu	1.585	###	###	1.575	1,329,225	0	34.8	34.8	0.1
2020-Oct-14 Wed	1.58	###	1.57	1.585	1,460,142	###	68.7	68.7	###
2020-Oct-13 Tue	1.585	###	1.572	1.585			69.1	69.1	###
2020-Oct-12 Mon	1.59	###	1.575	1.58	723,782	569,978	###	###	0.1
2020-Oct-09 Fri	###	###	1.575	###	807,625	###	###	###	0.0
2020-Oct-08 Thu	1.575	###	1.575	###			###	###	0.0
2020-Oct-07 Wed	###	1.625	1.58	1.58			22.4	22.4	0.1
2020-Oct-06 Tue	1.57	###	1.56	###			###	###	0.0
2020-Oct-05 Mon	1.56	###	1.545	1.575	456,127	352,358	###	###	0.1
2020-Oct-02 Fri	1.575	###	1.555	###			58.0	58.0	0.0
2020-Oct-01 Thu	###	###	1.57	1.58			###	###	0.1
2020-Sep-30 Wed	###	###	1.585	###			86.2	86.2	0.0
2020-Sep-29 Tue	1.58	###	1.57	###	691,849	###	81.4	81.4	0.0
2020-Sep-28 Mon	###	###	###	1.57	595,556	0	###	###	0.1
2020-Sep-25 Fri	1.56	###	1.547	###			###	###	0.0
2020-Sep-24 Thu	1.59	1.59	1.545	1.56			###	###	###
2020-Sep-23 Wed	1.58	###	1.57	1.59	1,714,777	###	66.7	66.7	###
2020-Sep-22 Tue	1.58	###	1.555	1.555	757,425	###	30.9	30.9	###
2020-Sep-21 Mon	1.58	1.625	1.56	1.57	957,172	###	42.4	42.4	0.1
2020-Sep-18 Fri	###	1.685	1.575	1.575	12,824,481	###	21.7	21.7	0.1
2020-Sep-17 Thu	###	1.625	1.575	1.585			40.2	40.2	###
2020-Sep-16 Wed	###	1.645	###	###			###	###	0.0
2020-Sep-15 Tue	###	###	###	###			###	###	0.0
2020-Sep-14 Mon	###	###	1.59	###			###	###	0.0
2020-Sep-11 Fri	###	###	###	###			22.7	22.7	0.0
2020-Sep-10 Thu	1.585	###	1.585	###			###	###	0.0
2020-Sep-09 Wed	###	###	1.56	1.585			###	###	###
2020-Sep-08 Tue	1.655	1.655	###	###	1,373,153	1,136,284	25.4	25.4	0.0
2020-Sep-07 Mon	1.645	1.677	###	###			###	###	0.0
2020-Sep-04 Fri	###	###	1.59	###	1,651,185	###	78.0	78.0	0.0
2020-Sep-03 Thu	###	1.687	###	###			33.9	33.9	0.0
2020-Sep-02 Wed	###	###	###	1.655	1,396,383	0	###	###	0.1
2020-Sep-01 Tue	###	###	###	1.675			###	###	###
2020-Aug-31 Mon	###	1.685	###	1.685	1,063,351	895,873	83.9	83.9	###
2020-Aug-28 Fri	###	###	###	###			###	###	0.0
2020-Aug-27 Thu	###	1.7	###	###			66.1	66.1	0.0
2020-Aug-26 Wed	###	1.71	###	###	2,189,571	1,872,083	72.9	72.9	0.0
2020-Aug-25 Tue	1.71	1.722	###	1.685	3,791,872	###	33.6	33.6	###
2020-Aug-24 Mon	1.75	###	###	1.72	3,763,357	0	26.5	26.5	0.1
2020-Aug-21 Fri	1.85	1.85	1.8	1.825	645,251	1,177,583	###	###	###
2020-Aug-20 Thu	###	1.84	1.785	1.83	857,370	1,553,983	73.0	73.0	###
2020-Aug-19 Wed	1.83	1.855	###	1.825			###	###	###
2020-Aug-18 Tue	1.845	###	###	1.84	968,023	0	###	###	###
2020-Aug-17 Mon	1.86	1.875	1.825	1.83	543,178	1,004,879	21.8	21.8	###
2020-Aug-14 Fri	1.8	###	###	###			90.9	90.9	0.0
2020-Aug-13 Thu	###	1.82	1.76	1.76	1,549,152	2,772,982	37.2	37.2	0.1
2020-Aug-12 Wed	1.755	1.785	1.73	1.75	1,031,984	###	44.1	44.1	0.1
2020-Aug-11 Tue	1.74	1.775	1.73	1.75			74.2	74.2	0.1
2020-Aug-10 Mon	1.74	1.775	1.73	1.74			###	###	0.1
2020-Aug-07 Fri	1.8	###	1.72	1.74			12.3	12.3	0.1
2020-Aug-06 Thu	1.79	1.83	1.75	1.78			###	###	0.1
2020-Aug-05 Wed	1.78	1.79	###	1.78			###	###	0.1
2020-Aug-04 Tue	1.8	1.842	1.76	1.76	2,675,441	###	###	###	0.1
2020-Aug-03 Mon	1.85	1.85	1.785	###	382,147	694,552	###	###	0.0
2020-Jul-31 Fri	1.81	1.855	1.81	1.85			###	###	0.1
2020-Jul-30 Thu	1.8	1.81	1.775	1.81			72.1	72.1	###
2020-Jul-29 Wed	1.78	###	1.75	###			###	###	0.0
2020-Jul-28 Tue	1.86	1.86	1.77	1.78	5,321,525	###	###	###	0.1
2020-Jul-27 Mon	1.84	###	###	1.86	390,124	0	70.2	70.2	0.1
2020-Jul-24 Fri	1.84	1.847	###	1.84			###	###	###
2020-Jul-23 Thu	1.89	1.89	1.83	1.86			###	###	0.1
2020-Jul-22 Wed	1.87	###	1.83	1.855	558,045	###	###	###	0.1
2020-Jul-21 Tue	###	###	1.825	1.89	617,855	###	77.8	77.8	###
2020-Jul-20 Mon	1.8	1.83	###	###	375,226	###	###	###	0.0
2020-Jul-17 Fri	1.8	1.845	1.785	1.81			75.8	75.8	###
2020-Jul-16 Thu	1.8	1.83	1.775	###	406,221	###	###	###	0.0
2020-Jul-15 Wed	1.8	1.82	1.77	1.8	570,947	1,024,849	###	###	0.1
2020-Jul-14 Tue	1.82	###	1.775	1.8			43.4	43.4	0.1
2020-Jul-13 Mon	1.845	1.85	1.785	1.82	549,641	998,972	39.0	39.0	###
2020-Jul-10 Fri	1.81	###	1.8	1.82			77.7	77.7	###
2020-Jul-09 Thu	###	1.845	1.78	1.81			71.1	71.1	###
2020-Jul-08 Wed	###	###	1.755	1.785	2,220,176	###	###	###	0.1
2020-Jul-07 Tue	###	###	1.73	###	601,840	###	###	###	0.0
2020-Jul-06 Mon	###	1.79	###	1.775	691,957	###	81.6	81.6	###
2020-Jul-03 Fri	1.75	1.78	###	1.725	512,480	###	###	###	###
2020-Jul-02 Thu	1.8	###	1.73	1.73	830,154	718,083	11.4	11.4	###
2020-Jul-01 Wed	1.73	###	1.73	1.79	886,979	###	80.4	80.4	0.1
2020-Jun-30 Tue	1.76	1.775	1.685	1.72			###	###	0.1
2020-Jun-29 Mon	###	1.76	1.685	1.74			###	###	0.1
2020-Jun-26 Fri	###	1.73	###	1.7			###	###	###
2020-Jun-25 Thu	###	1.745	###	###	461,342	402,520	23.7	23.7	0.0
2020-Jun-24 Wed	1.75	1.79	###	###			###	###	0.0
2020-Jun-23 Tue	1.78	###	1.73	1.75			32.1	32.1	0.1
2020-Jun-22 Mon	1.7	###	1.7	1.75	1,414,157	###	###	###	0.1
2020-Jun-19 Fri	###	1.725	1.655	1.675			33.0	33.0	###
2020-Jun-18 Thu	1.645	1.685	###	###	642,072	540,945	###	###	0.0
2020-Jun-17 Wed	1.625	###	1.585	###	544,943	###	32.7	32.7	0.0
2020-Jun-16 Tue	###	1.625	1.555	###	921,527	1,465,227	###	###	0.0
2020-Jun-15 Mon	1.58	###	1.53	1.555			50.3	50.3	###
2020-Jun-12 Fri	###	1.625	###	###	1,246,124	1,012,475	26.6	26.6	0.0
2020-Jun-11 Thu	1.7	1.725	###	###			###	###	0.0
2020-Jun-10 Wed	1.725	###	1.675	1.72			###	###	0.1
2020-Jun-09 Tue	###	1.75	1.625	1.75			###	###	0.1
2020-Jun-05 Fri	###	###	###	###			12.1	12.1	0.0
2020-Jun-04 Thu	###	###	###	###			28.5	28.5	0.0
2020-Jun-03 Wed	###	###	###	1.675	1,633,358	0	79.9	79.9	###
2020-Jun-02 Tue	###	1.645	###	###			###	###	0.0
2020-Jun-01 Mon	###	###	###	###	731,471	0	20.7	20.7	0.0
2020-May-29 Fri	###	###	1.625	###	2,247,947	1,826,456	37.3	37.3	0.0
2020-May-28 Thu	###	1.72	1.672	###			34.1	34.1	0.0
2020-May-27 Wed	1.74	1.76	###	1.71			###	###	0.1
2020-May-26 Tue	1.71	1.785	###	1.76			77.8	77.8	0.1
2020-May-25 Mon	###	###	###	1.655	1,162,958	0	77.6	77.6	0.1
2020-May-22 Fri	1.56	###	1.555	###			###	###	0.0
2020-May-21 Thu	1.58	1.585	1.53	1.545	1,105,058	1,721,127	24.8	24.8	###
2020-May-20 Wed	###	###	1.58	1.59			###	###	###
2020-May-19 Tue	1.56	###	1.54	###	909,784	###	85.9	85.9	0.0
2020-May-18 Mon	1.54	1.585	1.54	1.55	373,783	###	###	###	###
2020-May-15 Fri	1.55	1.57	###	1.53	1,409,129	###	###	###	###
2020-May-14 Thu	1.56	1.57	1.54	1.55	2,825,252	###	###	###	###
2020-May-13 Wed	1.58	1.59	1.545	1.57			28.4	28.4	0.1
2020-May-12 Tue	1.575	###	1.57	###			87.5	87.5	0.0
2020-May-11 Mon	1.58	###	1.555	1.58	967,322	###	61.1	61.1	0.1
2020-May-08 Fri	1.58	###	1.55	1.57			###	###	0.1
2020-May-07 Thu	###	###	1.54	###	1,170,853	901,556	###	###	0.0
2020-May-06 Wed	1.645	###	1.585	###			17.2	17.2	0.0
2020-May-05 Tue	1.59	###	1.52	1.56			###	###	###
2020-May-04 Mon	1.57	###	1.555	1.57			###	###	0.1
2020-May-01 Fri	1.57	###	1.55	1.57	611,350	###	###	###	0.1
2020-Apr-30 Thu	###	###	1.59	###			9.6	9.6	0.0
2020-Apr-29 Wed	1.55	###	1.55	###			89.6	89.6	0.0
2020-Apr-28 Tue	###	1.55	1.5	1.54	860,654	###	81.2	81.2	###
2020-Apr-27 Mon	1.57	1.59	1.5	###			11.0	11.0	0.0
2020-Apr-24 Fri	###	###	1.485	1.55	4,195,946	3,115,489	14.1	14.1	###
2020-Apr-23 Thu	1.7	1.7	1.7	1.7	0				###
2020-Apr-22 Wed	1.7	###	###	1.7			64.4	64.4	###
2020-Apr-21 Tue	1.71	1.755	###	1.73			88.8	88.8	###
2020-Apr-20 Mon	1.82	###	###	1.72			###	###	0.1
2020-Apr-17 Fri	1.79	###	1.77	1.82	1,006,786	###	###	###	###
2020-Apr-16 Thu	1.745	1.785	###	1.78	2,124,474	###	###	###	0.1
2020-Apr-15 Wed	1.74	1.8	1.72	1.775			###	###	###
2020-Apr-14 Tue	###	1.745	1.645	1.7			61.7	61.7	###
2020-Apr-09 Thu	###	###	1.59	1.655			###	###	0.1
2020-Apr-08 Wed	###	###	1.54	1.575			25.8	25.8	0.1
2020-Apr-07 Tue	###	1.675	1.57	###	735,250	1,192,943	###	###	0.0
2020-Apr-06 Mon	###	###	###	###	329,343	0	14.9	14.9	0.0
2020-Apr-03 Fri	###	1.655	1.545	1.575	675,873	###	42.0	42.0	0.1
2020-Apr-02 Thu	1.43	###	1.4	1.53	288,571	###	###	###	###
2020-Apr-01 Wed	###	1.485	1.4	1.45	526,557	759,558	###	###	###
2020-Mar-31 Tue	1.42	1.48	###	1.425	1,381,427	1,022,255	63.2	63.2	###
2020-Mar-30 Mon	###	1.425	###	###	1,069,176	761,787	###	###	0.0
2020-Mar-27 Fri	1.525	###	1.42	1.44			32.3	32.3	0.1
2020-Mar-26 Thu	###	1.54	###	1.49			90.8	90.8	###
2020-Mar-25 Wed	###	1.45	###	###	672,525	487,580	###	###	0.0
2020-Mar-24 Tue	###	1.49	1.28	1.345			###	###	###
2020-Mar-23 Mon	1.41	1.42	1.2	###			###	###	0.0
2020-Mar-20 Fri	###	1.585	###	1.49	1,338,228	1,060,545	###	###	###
2020-Mar-19 Thu	1.5	###	###	1.5			86.7	86.7	0.1
2020-Mar-18 Wed	1.59	###	1.52	1.575	792,253	###	55.6	55.6	0.1
2020-Mar-17 Tue	1.5	1.642	1.345	###			78.7	78.7	0.0
2020-Mar-16 Mon	1.645	###	###	1.54	1,001,374	0	31.6	31.6	###
2020-Mar-13 Fri	1.75	1.8	1.555	1.77			###	###	###
2020-Mar-12 Thu	###	###	###	###	1,985,272	0	41.2	41.2	0.0
2020-Mar-11 Wed	###	###	1.945	###	1,164,142	1,132,128	###	###	0.0
2020-Mar-10 Tue	1.84	###	1.83	###			82.4	82.4	0.0
2020-Mar-09 Mon	2	2	###	###	816,343	816,343	61.7	61.7	0.0
2020-Mar-06 Fri	###	###	2	###			34.2	34.2	0.0
2020-Mar-05 Thu	###	###	###	###			###	###	0.0
2020-Mar-04 Wed	###	###	###	###	704,021	0	###	###	0.0
2020-Mar-03 Tue	###	###	###	###			68.3	68.3	0.0
2020-Mar-02 Mon	###	###	###	###	786,125	0	75.9	75.9	0.0
2020-Feb-28 Fri	2	###	2	###			###	###	0.0
2020-Feb-27 Thu	###	2.2	###	###	1,535,881	###	85.9	85.9	0.0
2020-Feb-26 Wed	###	###	1.81	1.84			25.1	25.1	###
2020-Feb-25 Tue	###	###	1.75	###	1,056,759	###	###	###	0.0
2020-Feb-24 Mon	###	###	###	###			25.3	25.3	0.0
2020-Feb-21 Fri	###	###	###	###	481,148	0	###	###	0.0
2020-Feb-20 Thu	###	###	###	###			###	###	0.0
2020-Feb-19 Wed	###	###	2	###			92.6	92.6	0.0
2020-Feb-18 Tue	###	###	2	###	160,480	160,480	74.7	74.7	0.0
2020-Feb-17 Mon	###	###	###	###			27.8	27.8	0.0
2020-Feb-14 Fri	###	###	###	###			78.4	78.4	0.0
2020-Feb-13 Thu	###	2.055	###	###	132,984	136,641	84.0	84.0	0.0
2020-Feb-12 Wed	###	###	###	###			###	###	0.0
2020-Feb-11 Tue	###	###	###	###			66.6	66.6	0.0
2020-Feb-10 Mon	###	###	###	###			27.0	27.0	0.0
2020-Feb-07 Fri	###	2.085	###	###	253,153	###	###	###	0.0
2020-Feb-06 Thu	###	###	###	###	518,578	0	###	###	0.0
2020-Feb-05 Wed	2	###	###	###	1,025,688	0	71.2	71.2	0.0
2020-Feb-04 Tue	###	###	###	2			###	###	0.1
2020-Feb-03 Mon	###	###	###	###			86.5	86.5	0.0
2020-Jan-31 Fri	###	###	###	###	1,013,522	0	77.6	77.6	0.0
2020-Jan-30 Thu	###	###	###	###			###	###	0.0
2020-Jan-29 Wed	###	###	2.055	###	174,575	179,375	###	###	0.0
2020-Jan-28 Tue	###	###	###	###			21.0	21.0	0.0
2020-Jan-24 Fri	###	###	###	###			###	###	0.0
2020-Jan-23 Thu	###	###	###	###	418,342	0	37.9	37.9	0.0
2020-Jan-22 Wed	###	###	###	###	495,755	0	74.8	74.8	0.0
2020-Jan-21 Tue	###	###	2	2	648,653	648,653	###	###	0.1
2020-Jan-20 Mon	2	###	2	###	231,641	231,641	81.4	81.4	0.0
2020-Jan-17 Fri	###	###	###	###	213,454	0	73.8	73.8	0.0
2020-Jan-16 Thu	###	###	###	###			14.4	14.4	0.0
2020-Jan-15 Wed	###	###	###	###			25.4	25.4	0.0
2020-Jan-14 Tue	###	###	###	###	238,451	0	75.9	75.9	0.0
2020-Jan-13 Mon	###	###	###	###	145,073	0	86.9	86.9	0.0
2020-Jan-10 Fri	###	###	###	###	102,875	0	###	###	0.0
2020-Jan-09 Thu	###	###	###	###	100,385	0	###	###	0.0
2020-Jan-08 Wed	###	###	2.025	###			###	###	0.0
2020-Jan-07 Tue	###	###	###	###	1,866,241	0	###	###	0.0
2020-Jan-06 Mon	###	###	###	###	101,621	0	###	###	0.0
2020-Jan-03 Fri	###	###	###	###			13.7	13.7	0.0
2020-Jan-02 Thu	###	###	###	###	54,426	0	###	###	0.0
2019-Dec-24 Tue	###	###	###	###	75,875	0	###	###	0.0
2019-Dec-23 Mon	###	###	###	###			###	###	0.0
2019-Dec-20 Fri	###	###	###	###	492,073	0	###	###	0.0
2019-Dec-19 Thu	###	###	###	###			###	###	0.0
2019-Dec-16 Mon	###	###	###	###	212,280	0	90.5	90.5	0.0
2019-Dec-13 Fri	###	###	###	###			68.9	68.9	0.0
2019-Dec-12 Thu	###	###	###	###			###	###	0.0
2019-Dec-11 Wed	###	###	2.025	###	1,737,057	1,758,770	26.9	26.9	0.0
2019-Dec-10 Tue	###	###	###	###	73,689	0	###	###	0.0
2019-Dec-09 Mon	###	###	###	###			34.8	34.8	0.0
2019-Dec-06 Fri	###	###	###	###	106,041	0	86.7	86.7	0.0
2019-Dec-05 Thu	###	###	###	###	323,540	0	###	###	0.0
2019-Dec-04 Wed	###	###	2	###			###	###	0.0
2019-Dec-03 Tue	###	###	###	###	218,486	0	79.7	79.7	0.0
2019-Dec-02 Mon	###	###	###	###			###	###	0.0
2019-Nov-29 Fri	###	###	###	###	137,874	0	###	###	0.0
2019-Nov-28 Thu	###	###	###	###			84.7	84.7	0.0
2019-Nov-27 Wed	###	###	###	###	609,325	0	###	###	0.0
2019-Nov-26 Tue	###	###	###	###	180,586	0	###	###	0.0
2019-Nov-25 Mon	###	###	2	###			###	###	0.0
2019-Nov-22 Fri	###	2.085	2.025	###			###	###	0.0
2019-Nov-21 Thu	###	###	###	###	273,922	0	###	###	0.0
2019-Nov-20 Wed	###	###	###	###			91.7	91.7	0.0
2019-Nov-19 Tue	###	###	###	###			78.6	78.6	0.0
2019-Nov-18 Mon	###	###	###	###			11.8	11.8	0.0
2019-Nov-15 Fri	1.88	###	1.88	###	1,903,275	1,789,078	97.7	97.7	0.0
2019-Nov-14 Thu	###	###	1.955	1.975			11.4	11.4	###
2019-Nov-13 Wed	###	###	###	###	420,126	0	33.4	33.4	0.0
2019-Nov-12 Tue	###	###	###	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	###	397,650	0	###	###	0.0
2019-Nov-08 Fri	2.22	2.22	2	###			5.7	5.7	0.0
2019-Nov-07 Thu	2.2	2.23	###	2.2	811,020	904,287	66.2	66.2	0.2
2019-Nov-06 Wed	2.25	2.28	###	2.2	412,659	###	19.3	19.3	0.2
2019-Nov-05 Tue	2.29	2.29	###	2.27			25.7	25.7	0.2
2019-Nov-04 Mon	2.46	2.48	2.25	2.29	784,742	###	4.2	4.2	###
2019-Nov-01 Fri	2.26	###	2.26	###	795,473	898,884	###	###	0.0
2019-Oct-31 Thu	2.28	2.29	2.26	2.29			75.4	75.4	###
2019-Oct-30 Wed	2.27	2.29	2.26	2.28	539,157	1,226,582	###	###	0.2
2019-Oct-29 Tue	###	###	2.26	2.27			###	###	0.2
2019-Oct-28 Mon	2.29	2.29	2.255	2.27			28.1	28.1	0.2
2019-Oct-25 Fri	2.26	###	2.26	2.28	1,041,747	1,177,174	###	###	0.2
2019-Oct-24 Thu	###	###	2.25	2.28			28.5	28.5	0.2
2019-Oct-23 Wed	2.25	###	2.22	2.29	227,757	###	###	###	###
2019-Oct-22 Tue	2.24	###	2.24	2.28			85.7	85.7	0.2
2019-Oct-21 Mon	###	###	###	2.29	211,420	0	97.9	97.9	###
2019-Oct-18 Fri	2.2	2.22	###	###	1,273,481	###	###	###	0.0
2019-Oct-17 Thu	2.22	2.225	###	2.2			30.0	30.0	0.2
2019-Oct-16 Wed	2.24	2.27	2.21	2.21			###	###	0.2
2019-Oct-15 Tue	###	2.23	###	2.22	462,684	###	###	###	0.2
2019-Oct-14 Mon	2.25	2.25	###	###	276,049	310,555	15.7	15.7	0.0
2019-Oct-11 Fri	2.21	2.23	2.185	###			25.7	25.7	0.0
2019-Oct-10 Thu	###	2.24	###	2.2	262,221	293,687	###	###	0.2
2019-Oct-09 Wed	2.21	2.21	###	###			###	###	0.0
2019-Oct-08 Tue	2.21	2.26	###	2.2	1,066,686	1,205,355	###	###	0.2
2019-Oct-07 Mon	###	2.24	###	2.2			72.4	72.4	0.2
2019-Oct-04 Fri	2	###	2	###	294,956	294,956	96.8	96.8	0.0
2019-Oct-03 Thu	1.975	###	1.955	###			###	###	0.0
2019-Oct-02 Wed	###	###	2	2			13.3	13.3	0.1
2019-Oct-01 Tue	###	###	###	###			###	###	0.0
2019-Sep-30 Mon	###	###	###	###			70.2	70.2	0.0
2019-Sep-27 Fri	###	###	###	###	106,772	0	###	###	0.0
2019-Sep-26 Thu	###	###	###	###	95,256	0	###	###	0.0
2019-Sep-25 Wed	###	###	###	###	93,476	0	17.0	17.0	0.0
2019-Sep-24 Tue	###	###	###	###	182,584	0	###	###	0.0
2019-Sep-23 Mon	###	###	###	###	216,756	0	###	###	0.0
2019-Sep-20 Fri	###	###	###	###	140,575	0	26.2	26.2	0.0
2019-Sep-19 Thu	###	2.145	###	###			###	###	0.0
2019-Sep-18 Wed	###	###	###	###			###	###	0.0
2019-Sep-17 Tue	1.985	###	###	###	280,943	0	###	###	0.0
2019-Sep-16 Mon	###	2.055	1.985	###			###	###	0.0
2019-Sep-13 Fri	2.23	2.23	###	###			###	###	0.0
2019-Sep-12 Thu	2.2	2.22	###	2.21	325,673	###	75.4	75.4	0.2
2019-Sep-11 Wed	2.25	2.25	###	###	1,238,459	###	###	###	0.0
2019-Sep-10 Tue	2.24	2.25	2.2	2.23			###	###	###
2019-Sep-09 Mon	2.2	2.26	2.2	2.24	383,178	854,486	###	###	###
2019-Sep-06 Fri	2.25	###	###	2.22			###	###	0.2
2019-Sep-05 Thu	2.22	2.28	2.21	2.28	504,487	1,132,573	85.0	85.0	0.2
2019-Sep-04 Wed	2.24	2.28	###	2.23			###	###	###
2019-Sep-03 Tue	2.29	2.29	2.24	2.28	717,249	###	29.9	29.9	0.2
2019-Sep-02 Mon	2.27	###	2.24	2.27			###	###	0.2
2019-Aug-30 Fri	2.23	2.29	2.23	2.26			###	###	###
2019-Aug-29 Thu	2.22	###	###	###	249,480	0	###	###	0.0
2019-Aug-28 Wed	###	2.26	###	2.26	859,823	###	###	###	###
2019-Aug-27 Tue	###	2.24	###	2.21	708,659	###	###	###	0.2
2019-Aug-26 Mon	2.27	###	###	###	1,022,820	0	12.1	12.1	0.0
2019-Aug-23 Fri	2.28	###	2.28	###	1,433,021	1,633,643	77.5	77.5	0.0
2019-Aug-22 Thu	2.2	###	2.2	2.25	1,060,580	###	###	###	###
2019-Aug-21 Wed	###	###	###	###			###	###	0.0
2019-Aug-20 Tue	1.955	###	###	###			93.4	93.4	0.0
2019-Aug-19 Mon	###	###	###	###	4,696,929	0	2.6	2.6	0.0
2019-Aug-16 Fri	1.875	###	1.875	###	2,359,244	###	###	###	0.0
2019-Aug-15 Thu	1.82	###	1.82	###	1,148,074	1,044,747	###	###	0.0
2019-Aug-14 Wed	1.86	###	1.85	###	932,087	862,180	###	###	0.0
2019-Aug-13 Tue	1.83	1.855	###	1.84			77.9	77.9	###
2019-Aug-12 Mon	1.78	1.86	1.77	1.845	306,886	###	90.4	90.4	###
2019-Aug-09 Fri	###	1.84	1.75	1.825			###	###	###
2019-Aug-08 Thu	1.775	1.81	###	1.77			###	###	###
2019-Aug-07 Wed	1.8	1.825	1.75	1.79	586,653	1,048,642	24.7	24.7	0.1
2019-Aug-06 Tue	1.785	1.81	1.71	1.8	1,119,773	###	78.3	78.3	0.1
2019-Aug-05 Mon	###	###	1.86	1.87	320,824	###	24.4	24.4	###
2019-Aug-02 Fri	1.88	###	1.88	###			###	###	0.0
2019-Aug-01 Thu	###	###	1.855	###	738,186	###	3.0	3.0	0.0
2019-Jul-31 Wed	###	###	###	###	521,728	0	###	###	0.0
2019-Jul-30 Tue	1.985	###	1.985	2	208,474	###	79.2	79.2	0.1
2019-Jul-29 Mon	###	2.025	###	###			29.2	29.2	0.0
2019-Jul-26 Fri	###	###	###	###	2,162,572	0	22.1	22.1	0.0
2019-Jul-25 Thu	###	###	###	###			###	###	0.0
2019-Jul-24 Wed	###	###	1.975	###			###	###	0.0
2019-Jul-23 Tue	1.985	###	1.945	###	204,472	198,849	###	###	0.0
2019-Jul-22 Mon	###	2	###	1.975	599,571	599,571	###	###	###
2019-Jul-19 Fri	###	###	###	###	998,459	0	###	###	0.0
2019-Jul-18 Thu	1.82	1.89	1.81	1.89	649,786	###	91.9	91.9	###
2019-Jul-17 Wed	1.8	1.82	###	1.81	472,920	430,357	###	###	###
2019-Jul-16 Tue	###	1.825	1.79	1.8	1,769,188	###	73.9	73.9	0.1
2019-Jul-15 Mon	1.75	###	1.745	###			90.7	90.7	0.0
2019-Jul-12 Fri	1.725	###	1.725	1.745	196,771	###	80.5	80.5	0.1
2019-Jul-11 Thu	1.72	1.77	1.71	1.755	764,249	###	###	###	0.1
2019-Jul-10 Wed	1.73	1.745	###	1.725	472,872	412,580	###	###	###
2019-Jul-09 Tue	1.77	1.775	###	1.72			###	###	0.1
2019-Jul-08 Mon	1.77	1.79	1.76	1.77	132,226	###	76.2	76.2	###
2019-Jul-05 Fri	1.745	1.77	1.725	1.76	429,089	###	###	###	0.1
2019-Jul-04 Thu	1.73	1.755	1.72	1.755	548,771	953,489	###	###	0.1
2019-Jul-03 Wed	1.745	1.76	###	1.72			19.3	19.3	0.1
2019-Jul-02 Tue	1.71	1.75	###	1.75			###	###	0.1
2019-Jul-01 Mon	1.7	1.74	1.7	1.725			###	###	###
2019-Jun-28 Fri	1.7	###	###	###			###	###	0.0
2019-Jun-27 Thu	###	###	###	###			###	###	0.0
2019-Jun-26 Wed	1.7	1.727	###	1.72	156,622	135,243	###	###	0.1
2019-Jun-25 Tue	###	1.74	1.685	1.7			###	###	###
2019-Jun-24 Mon	1.7	1.71	###	###	1,887,924	1,614,175	34.0	34.0	0.0
2019-Jun-21 Fri	###	###	###	1.7			###	###	###
2019-Jun-20 Thu	1.825	1.825	1.722	1.73	462,857	820,876	###	###	###
2019-Jun-19 Wed	1.8	1.83	1.755	1.83			###	###	###
2019-Jun-18 Tue	1.72	1.78	###	1.78	357,474	318,151	###	###	0.1
2019-Jun-17 Mon	###	1.71	###	1.71	1,638,659	1,401,053	89.9	89.9	0.1
2019-Jun-14 Fri	1.72	1.72	###	###	201,450	173,247	###	###	0.0
2019-Jun-13 Thu	1.7	1.72	1.672	1.72	208,940	###	85.0	85.0	0.1
2019-Jun-12 Wed	###	1.72	###	1.72			###	###	0.1
2019-Jun-11 Tue	1.72	1.72	###	1.675			###	###	###
2019-Jun-07 Fri	1.7	1.72	1.682	1.72			###	###	0.1
2019-Jun-06 Thu	###	1.7	###	1.7	242,246	###	###	###	###
2019-Jun-05 Wed	###	1.72	###	###	210,353	###	87.2	87.2	0.0
2019-Jun-04 Tue	1.685	###	1.645	###	554,070	455,722	###	###	0.0
2019-Jun-03 Mon	1.7	1.72	###	1.7	304,923	###	80.8	80.8	###
2019-May-31 Fri	1.78	###	1.74	1.78	228,122	###	###	###	0.1
2019-May-30 Thu	1.78	1.78	1.71	1.755	166,223	290,059	###	###	0.1
2019-May-29 Wed	1.785	###	1.77	###			76.5	76.5	0.0
2019-May-28 Tue	1.83	1.83	1.755	1.79			16.4	16.4	0.1
2019-May-27 Mon	1.81	1.83	1.78	1.82	1,174,572	###	###	###	###
2019-May-24 Fri	1.83	###	###	1.81	496,075	0	###	###	###
2019-May-23 Thu	1.84	1.855	1.825	1.84			###	###	###
2019-May-22 Wed	1.85	1.87	1.84	1.84			###	###	###
2019-May-21 Tue	###	1.88	1.84	1.84	152,923	###	###	###	###
2019-May-20 Mon	###	1.942	1.885	###	188,242	###	72.1	72.1	0.0
2019-May-17 Fri	###	###	1.86	1.88			###	###	0.1
2019-May-16 Thu	1.87	###	1.83	1.89	608,878	557,123	76.4	76.4	###
2019-May-15 Wed	1.885	1.89	1.845	1.86			17.6	17.6	0.1
2019-May-14 Tue	1.945	1.945	1.86	1.88	359,921	684,749	###	###	0.1
2019-May-13 Mon	1.88	###	1.88	1.945	496,581	466,786	92.4	92.4	0.1
2019-May-10 Fri	1.85	1.88	###	1.88			###	###	0.1
2019-May-09 Thu	###	###	1.827	1.87	979,640	###	18.1	18.1	###
2019-May-08 Wed	1.85	###	1.83	1.89			###	###	###
2019-May-07 Tue	1.775	1.89	1.775	1.88			###	###	0.1
2019-May-06 Mon	1.8	1.82	1.73	1.785	573,722	1,018,356	37.5	37.5	0.1
2019-May-03 Fri	1.775	1.8	###	1.8	339,026	305,123	81.2	81.2	0.1
2019-May-02 Thu	1.78	1.79	1.76	1.77	1,111,754	###	###	###	###
2019-May-01 Wed	1.785	1.79	###	1.77	217,053	###	26.2	26.2	###
2019-Apr-30 Tue	###	###	###	1.79			###	###	0.1
2019-Apr-29 Mon	1.7	1.745	###	1.7			###	###	###
2019-Apr-26 Fri	###	###	###	###	513,927	0	88.5	88.5	0.0
2019-Apr-24 Wed	###	###	1.645	###	276,183	###	###	###	0.0
2019-Apr-23 Tue	###	###	###	###			###	###	0.0
2019-Apr-18 Thu	1.685	1.685	###	###	388,577	327,376	13.5	13.5	0.0
2019-Apr-17 Wed	###	###	1.655	1.685	193,129	###	###	###	###
2019-Apr-16 Tue	###	1.7	###	###			68.0	68.0	0.0
2019-Apr-15 Mon	###	###	1.645	1.7	646,271	531,557	###	###	###
2019-Apr-12 Fri	1.655	###	###	###			###	###	0.0
2019-Apr-11 Thu	###	###	###	###			88.2	88.2	0.0
2019-Apr-10 Wed	###	###	###	###	269,843	0	###	###	0.0
2019-Apr-09 Tue	1.655	1.655	###	###			25.6	25.6	0.0
2019-Apr-08 Mon	###	1.675	###	###	331,083	277,282	87.0	87.0	0.0
2019-Apr-05 Fri	###	###	###	1.59	938,489	0	27.1	27.1	###
2019-Apr-04 Thu	1.625	###	1.582	1.625	2,496,028	1,974,358	72.5	72.5	###
2019-Apr-03 Wed	###	###	###	1.625			29.7	29.7	###
2019-Apr-02 Tue	1.58	###	1.58	###			83.1	83.1	0.0
2019-Apr-01 Mon	1.51	###	1.51	1.58			###	###	0.1
2019-Mar-29 Fri	###	###	###	1.525			###	###	0.1
2019-Mar-28 Thu	1.55	###	1.55	1.59	455,759	###	85.9	85.9	###
2019-Mar-27 Wed	1.55	###	1.55	1.57			###	###	0.1
2019-Mar-26 Tue	1.575	###	1.5	1.58	541,744	###	###	###	0.1
2019-Mar-25 Mon	###	###	1.575	###	588,128	463,150	29.4	29.4	0.0
2019-Mar-22 Fri	###	###	###	###			13.8	13.8	0.0
2019-Mar-21 Thu	###	###	###	###	618,187	0	83.5	83.5	0.0
2019-Mar-20 Wed	1.685	###	###	###			25.2	25.2	0.0
2019-Mar-19 Tue	1.7	1.725	1.655	###			18.1	18.1	0.0
2019-Mar-18 Mon	1.675	1.73	###	1.7	485,751	420,174	###	###	###
2019-Mar-15 Fri	1.75	1.75	1.675	1.675			8.0	8.0	###
2019-Mar-14 Thu	1.75	1.81	1.745	1.77	1,538,189	###	79.7	79.7	###
2019-Mar-13 Wed	###	1.74	###	1.73	2,949,174	2,565,781	###	###	###
2019-Mar-12 Tue	1.685	1.72	###	###			20.3	20.3	0.0
2019-Mar-11 Mon	###	1.71	###	1.675			###	###	###
2019-Mar-08 Fri	###	###	###	###	768,827	0	###	###	0.0
2019-Mar-07 Thu	###	###	###	###	669,428	0	6.9	6.9	0.0
2019-Mar-06 Wed	###	###	###	###			67.6	67.6	0.0
2019-Mar-05 Tue	1.7	1.7	###	###			###	###	0.0
2019-Mar-04 Mon	1.57	1.75	1.555	1.725	1,314,777	###	###	###	###
2019-Mar-01 Fri	1.57	1.59	1.53	1.56	616,486	###	###	###	###
2019-Feb-28 Thu	1.55	1.575	1.545	1.56	546,258	###	###	###	###
2019-Feb-27 Wed	###	1.572	1.525	1.55			###	###	###
2019-Feb-26 Tue	1.59	###	###	1.525	1,399,921	0	9.8	9.8	0.1
2019-Feb-25 Mon	1.42	1.52	1.42	1.52			95.2	95.2	0.1
2019-Feb-22 Fri	1.4	1.42	###	1.42	218,022	###	77.6	77.6	###
2019-Feb-21 Thu	1.4	1.42	###	1.41	336,279	238,758	74.1	74.1	###
2019-Feb-20 Wed	###	1.41	###	1.385			###	###	0.1
2019-Feb-19 Tue	1.44	1.44	###	###			11.9	11.9	0.0
2019-Feb-18 Mon	1.41	1.44	1.4	1.425			###	###	###
2019-Feb-15 Fri	###	1.41	###	1.4			83.2	83.2	###
2019-Feb-14 Thu	1.345	1.385	###	###	259,154	###	86.8	86.8	0.0
2019-Feb-11 Mon	1.275	1.29	1.26	1.26	65,570	###	22.4	22.4	###
2019-Feb-08 Fri	###	###	1.26	1.29			###	###	0.1
2019-Feb-06 Wed	###	###	###	###	58,249	0	###	###	0.0
2019-Feb-05 Tue	1.28	###	###	1.29			###	###	0.1
2019-Feb-04 Mon	1.245	1.27	1.245	1.26			82.4	82.4	###
2019-Feb-01 Fri	1.24	###	1.24	1.24			###	###	0.1
2019-Jan-31 Thu	###	1.26	###	1.25	342,657	215,873	80.4	80.4	###
2019-Jan-30 Wed	###	1.25	###	###			###	###	0.0
2019-Jan-29 Tue	###	1.25	1.2	###			###	###	0.0
2019-Jan-25 Fri	###	1.23	###	1.225	100,827	###	###	###	0.1
2019-Jan-18 Fri	###	###	###	###			89.8	89.8	0.0
2019-Jan-17 Thu	###	###	###	###	160,685	0	###	###	0.0
2019-Jan-11 Fri	###	1.225	###	1.225	345,256	###	89.1	89.1	0.1
2019-Jan-10 Thu	1.2	1.2	###	###	156,749	94,049	29.9	29.9	0.0
2019-Jan-09 Wed	###	1.2	1.175	###			73.3	73.3	0.0
2019-Jan-04 Fri	###	###	###	###	5,750	0	###	###	0.0
2019-Jan-03 Thu	###	###	###	1.155			###	###	0.1
2019-Jan-02 Wed	1.2	1.2	###	###			2.4	2.4	0.0
2018-Dec-28 Fri	###	###	###	###			20.5	20.5	0.0
2018-Dec-27 Thu	###	###	###	###	1,037,776	0	###	###	0.0
2018-Dec-21 Fri	###	###	###	###			###	###	0.0
2018-Dec-20 Thu	###	###	###	1.085			27.1	27.1	0.1
2018-Dec-19 Wed	###	###	###	###			71.6	71.6	0.0
2018-Dec-14 Fri	1.085	###	1.055	1.085			###	###	0.1
2018-Dec-13 Thu	###	###	###	###	357,572	0	14.5	14.5	0.0
2018-Dec-12 Wed	###	###	###	###			20.1	20.1	0.0
2018-Dec-11 Tue	1.045	###	###	###			###	###	0.0
2018-Dec-10 Mon	1.085	###	###	###			33.7	33.7	0.0
2018-Dec-07 Fri	###	###	###	###	279,889	0	###	###	0.0
2018-Dec-06 Thu	###	1.2	###	###			32.4	32.4	0.0
2018-Dec-05 Wed	###	1.2	###	###	363,459	218,075	31.9	31.9	0.0
2018-Dec-04 Tue	1.2	1.23	1.2	###	201,670	245,029	86.1	86.1	0.0
2018-Dec-03 Mon	###	###	###	1.2			70.1	70.1	0.1
2018-Nov-30 Fri	1.155	###	1.145	###	193,073	###	80.4	80.4	0.0
2018-Nov-29 Thu	###	1.2	###	###			27.2	27.2	0.0
2018-Nov-13 Tue	1.21	###	1.177	###	228,540	###	23.0	23.0	0.0
2018-Nov-12 Mon	###	1.25	###	1.22			86.7	86.7	0.1
2018-Nov-09 Fri	###	###	###	1.185	398,957	0	###	###	0.1
2018-Nov-08 Thu	1.125	1.23	1.125	1.175	276,381	###	###	###	###
2018-Nov-07 Wed	###	###	1.085	###	84,377	45,774	69.6	69.6	0.0
2018-Nov-06 Tue	1.085	###	1.045	1.075			###	###	###
2018-Nov-05 Mon	###	###	###	###			12.2	12.2	0.0
2018-Nov-02 Fri	1.125	###	###	###			###	###	0.0
2018-Nov-01 Thu	###	###	1.077	1.125	573,672	308,922	71.6	71.6	###
2018-Oct-31 Wed	###	1.145	###	###	356,547	204,123	88.7	88.7	0.0
2018-Oct-30 Tue	###	1.085	###	1.085			89.7	89.7	0.1
2018-Oct-29 Mon	###	1.075	1	###			78.9	78.9	0.0
2018-Oct-26 Fri	###	###	###	###	843,055	0	###	###	0.0
2018-Oct-25 Thu	###	###	###	###			8.3	8.3	0.0
2018-Oct-24 Wed	###	###	###	###			###	###	0.0
2018-Oct-23 Tue	1.24	1.245	###	1.185			###	###	0.1
2018-Oct-22 Mon	1.21	1.26	1.21	1.245	218,677	###	89.8	89.8	0.1
2018-Oct-19 Fri	1.275	1.277	1.24	1.24	236,826	298,045	###	###	0.1
2018-Oct-18 Thu	1.25	1.28	1.24	1.275			83.8	83.8	###
2018-Oct-17 Wed	1.24	1.29	1.23	1.25			###	###	###
2018-Oct-16 Tue	1.27	1.28	###	1.24			###	###	0.1
2018-Oct-15 Mon	1.27	1.29	1.25	1.27			75.9	75.9	###
2018-Oct-12 Fri	1.24	###	1.185	1.27			###	###	###
2018-Oct-11 Thu	1.27	1.29	1.125	1.285	1,529,027	###	###	###	###
2018-Oct-10 Wed	1.275	1.325	1.275	###			###	###	0.0
2018-Oct-09 Tue	###	###	###	1.285	349,251	0	###	###	###
2018-Oct-08 Mon	###	###	###	###			87.4	87.4	0.0
2018-Oct-05 Fri	###	1.325	###	###	109,959	72,847	###	###	0.0
2018-Oct-04 Thu	###	###	###	###	609,388	0	###	###	0.0
2018-Oct-03 Wed	1.325	###	###	###	790,753	0	69.4	69.4	0.0
2018-Oct-02 Tue	###	1.325	1.29	1.325			###	###	0.1
2018-Oct-01 Mon	###	1.325	###	1.325	161,347	###	###	###	0.1
2018-Sep-28 Fri	1.28	###	1.272	###			###	###	0.0
2018-Sep-27 Thu	1.28	###	1.255	1.275			###	###	###
2018-Sep-26 Wed	1.275	1.282	1.255	1.27	526,125	667,389	31.9	31.9	###
2018-Sep-25 Tue	1.29	###	1.255	###			###	###	0.0
2018-Sep-24 Mon	###	###	1.28	1.29			###	###	0.1
2018-Sep-21 Fri	###	###	1.28	###			###	###	0.0
2018-Sep-20 Thu	###	###	1.285	###			###	###	0.0
2018-Sep-19 Wed	###	###	1.285	###	1,118,176	718,428	81.8	81.8	0.0
2018-Sep-18 Tue	###	###	###	###			###	###	0.0
2018-Sep-17 Mon	1.275	###	1.275	###	2,807,857	###	90.9	90.9	0.0
2018-Sep-14 Fri	1.28	1.29	1.23	###	459,145	578,522	16.1	16.1	0.0
2018-Sep-13 Thu	###	###	###	1.28			###	###	###
2018-Sep-12 Wed	1.325	1.325	1.285	1.29	607,849	793,242	###	###	0.1
2018-Sep-11 Tue	###	###	###	###	1,175,641	0	###	###	0.0
2018-Sep-10 Mon	1.345	1.345	1.29	###	941,481	###	14.0	14.0	0.0
2018-Sep-07 Fri	1.28	###	1.245	###			###	###	0.0
2018-Sep-06 Thu	###	###	1.285	1.285	575,847	369,981	###	###	###
2018-Sep-05 Wed	###	###	###	###			###	###	0.0
2018-Sep-04 Tue	1.345	###	1.345	###	1,241,970	835,224	###	###	0.0
2018-Sep-03 Mon	###	1.355	###	###	769,981	###	76.7	76.7	0.0
2018-Aug-31 Fri	###	###	1.29	###			86.7	86.7	0.0
2018-Aug-30 Thu	1.23	###	1.23	###	1,079,755	664,049	97.2	97.2	0.0
2018-Aug-29 Wed	1.27	###	1.23	1.28	275,449	###	###	###	###
2018-Aug-28 Tue	1.25	1.27	###	1.27	1,138,358	722,857	###	###	###
2018-Aug-27 Mon	###	1.26	###	1.25			94.9	94.9	###
2018-Aug-24 Fri	1.275	1.275	1.2	1.2			5.9	5.9	0.1
2018-Aug-23 Thu	1.23	1.28	###	1.275	680,448	435,486	###	###	###
2018-Aug-22 Wed	1.24	1.26	###	1.26			81.5	81.5	###
2018-Aug-21 Tue	1.24	1.272	###	1.245	894,156	568,683	###	###	0.1
2018-Aug-20 Mon	1.23	1.245	1.2	###			75.6	75.6	0.0
2018-Aug-17 Fri	1.21	1.25	1.2	1.23			###	###	0.1
2018-Aug-16 Thu	1.2	1.22	###	1.22			###	###	0.1
2018-Aug-15 Wed	###	1.28	###	1.22			99.4	99.4	0.1
2018-Aug-14 Tue	0.975	###	###	###			83.3	83.3	0.0
2018-Aug-13 Mon	###	0.975	###	0.975			###	###	###
2018-Aug-10 Fri	0.975	###	###	###			34.4	34.4	0.0
2018-Aug-09 Thu	0.975	0.985	###	0.985			81.1	81.1	###
2018-Aug-08 Wed	###	###	###	###			87.5	87.5	0.0
2018-Aug-07 Tue	0.975	1	0.972	###	102,026	###	79.8	79.8	0.0
2018-Aug-06 Mon	###	1	###	###			82.4	82.4	0.0
2018-Aug-03 Fri	###	###	###	###			###	###	0.0
2018-Aug-02 Thu	###	###	###	###			###	###	0.0
2018-Aug-01 Wed	1	1	###	###	50,075	###	15.2	15.2	0.0
2018-Jul-31 Tue	###	1	0.977	1	209,883	###	###	###	###
2018-Jul-30 Mon	0.985	1	###	###	218,053	109,026	###	###	0.0
2018-Jul-27 Fri	###	0.985	0.952	0.985	204,670	198,222	###	###	###
2018-Jul-26 Thu	###	###	###	###	525,757	0	80.9	80.9	0.0
2018-Jul-25 Wed	###	###	0.945	###			71.2	71.2	0.0
2018-Jul-24 Tue	###	###	0.955	###	103,388	###	###	###	0.0
2018-Jul-23 Mon	###	0.975	###	###			75.7	75.7	0.0
2018-Jul-20 Fri	0.985	###	###	###			###	###	0.0
2018-Jul-19 Thu	###	0.985	0.955	0.985	459,983	446,183	84.2	84.2	###
2018-Jul-18 Wed	###	###	###	###			80.9	80.9	0.0
2018-Jul-17 Tue	###	###	###	0.945			23.5	23.5	0.1
2018-Jul-16 Mon	###	###	###	###	414,487	0	16.9	16.9	0.0
2018-Jul-13 Fri	###	0.985	###	0.975	83,755	41,249	###	###	###
2018-Jul-12 Thu	1	1	###	###	194,828	###	8.7	8.7	0.0
2018-Jul-11 Wed	###	1	0.985	1			###	###	###
2018-Jul-10 Tue	###	###	0.987	###			78.8	78.8	0.0
2018-Jul-09 Mon	###	1	###	###	383,843	191,921	###	###	0.0
2018-Jul-06 Fri	###	###	0.952	###			###	###	0.0
2018-Jul-05 Thu	0.975	###	###	###	363,755	0	79.3	79.3	0.0
2018-Jul-04 Wed	0.975	0.975	###	0.975	86,487	###	77.7	77.7	###
2018-Jul-03 Tue	###	###	###	###			###	###	0.0
2018-Jul-02 Mon	###	0.975	0.955	###	306,524	###	81.1	81.1	0.0
2018-Jun-29 Fri	###	###	0.947	###	103,746	49,123	###	###	0.0
2018-Jun-28 Thu	###	###	###	###			89.6	89.6	0.0
2018-Jun-27 Wed	###	###	###	###			9.0	9.0	0.0
2018-Jun-26 Tue	###	###	0.942	###			###	###	0.0
2018-Jun-25 Mon	###	###	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	###			88.6	88.6	0.0
2018-Jun-21 Thu	###	###	###	###			###	###	0.0
2018-Jun-20 Wed	0.975	0.975	###	0.955	225,772	###	18.0	18.0	0.1
2018-Jun-19 Tue	###	0.975	###	0.975	173,084	84,378	###	###	###
2018-Jun-18 Mon	###	###	###	###			73.6	73.6	0.0
2018-Jun-15 Fri	###	###	###	###	812,876	0	77.1	77.1	0.0
2018-Jun-14 Thu	###	0.925	###	###	90,580	###	78.0	78.0	0.0
2018-Jun-13 Wed	###	0.925	###	###	88,771	41,056	85.4	85.4	0.0
2018-Jun-12 Tue	0.925	0.925	###	###			31.3	31.3	0.0
2018-Jun-08 Fri	###	0.925	###	###			###	###	0.0
2018-Jun-07 Thu	###	###	###	###			###	###	0.0
2018-Jun-06 Wed	###	0.925	###	###			80.5	80.5	0.0
2018-Jun-05 Tue	###	###	###	###			###	###	0.0
2018-Jun-04 Mon	###	###	###	###	33,281	0	###	###	0.0
2018-Jun-01 Fri	###	###	###	###	160,124	0	76.2	76.2	0.0
2018-May-31 Thu	###	###	###	###			27.6	27.6	0.0
2018-May-30 Wed	###	###	###	###			###	###	0.0
2018-May-29 Tue	###	###	###	###			70.7	70.7	0.0
2018-May-28 Mon	###	###	0.89	###	165,157	###	###	###	0.0
2018-May-25 Fri	0.875	###	0.875	###			###	###	0.0
2018-May-24 Thu	###	###	0.875	###			###	###	0.0
2018-May-23 Wed	###	###	0.89	###	122,557	###	###	###	0.0
2018-May-22 Tue	0.89	###	0.89	0.89	122,846	###	77.4	77.4	###
2018-May-21 Mon	0.885	###	0.885	0.89			75.4	75.4	###
2018-May-18 Fri	0.89	0.89	0.885	0.89	135,727	120,457	72.9	72.9	###
2018-May-17 Thu	0.89	0.89	0.88	0.89	127,973	113,256	70.5	70.5	###
2018-May-16 Wed	0.89	###	0.87	0.89	1,673,371	###	###	###	###
2018-May-15 Tue	0.885	0.885	0.87	0.885	665,143	###	74.7	74.7	###
2018-May-14 Mon	0.875	0.885	0.875	0.88	246,444	216,870	###	###	0.1
2018-May-11 Fri	0.88	0.885	0.88	0.88			70.5	70.5	0.1
2018-May-10 Thu	###	###	0.875	0.88			###	###	0.1
2018-May-09 Wed	0.89	###	0.89	###			80.8	80.8	0.0
2018-May-08 Tue	###	###	0.885	###	307,126	###	76.3	76.3	0.0
2018-May-07 Mon	###	###	0.89	###			72.4	72.4	0.0
2018-May-04 Fri	###	###	0.89	0.89			###	###	###
2018-May-03 Thu	0.88	###	0.88	###	1,613,086	709,757	85.5	85.5	0.0
2018-May-02 Wed	0.89	0.89	0.88	0.89	57,950	51,285	66.7	66.7	###
2018-May-01 Tue	0.89	0.89	0.88	0.89			###	###	###
2018-Apr-30 Mon	0.89	0.89	0.88	0.885	482,483	###	29.0	29.0	###
2018-Apr-27 Fri	0.885	0.89	0.885	0.89			75.4	75.4	###
2018-Apr-26 Thu	###	###	0.885	0.885	80,671	###	###	###	###
2018-Apr-24 Tue	0.885	###	0.885	###			86.1	86.1	0.0
2018-Apr-23 Mon	###	###	0.88	###			###	###	0.0
2018-Apr-20 Fri	###	###	0.89	0.89	199,086	###	###	###	###
2018-Apr-19 Thu	0.88	###	###	###	65,187	0	###	###	0.0
2018-Apr-18 Wed	0.885	###	0.87	###	114,925	###	84.1	84.1	0.0
2018-Apr-17 Tue	###	###	0.875	0.89			25.4	25.4	###
2018-Apr-16 Mon	###	###	###	0.925	432,083	0	33.5	33.5	###
2018-Apr-13 Fri	0.86	###	0.86	###	583,882	###	###	###	0.0
2018-Apr-12 Thu	0.86	0.875	0.857	0.875			85.7	85.7	0.1
2018-Apr-11 Wed	0.855	0.87	0.85	0.85	805,788	692,977	###	###	###
2018-Apr-10 Tue	0.855	0.86	0.85	0.855	95,357	###	65.0	65.0	###
2018-Apr-09 Mon	0.83	0.855	0.83	0.85	72,955	###	###	###	###
2018-Apr-06 Fri	0.83	0.86	0.83	0.86			90.7	90.7	###
2018-Apr-05 Thu	###	0.845	0.83	0.845	50,425	###	81.0	81.0	###
2018-Apr-04 Wed	0.825	0.845	0.825	0.845			###	###	###
2018-Apr-03 Tue	0.82	0.84	0.82	0.83			81.5	81.5	###
2018-Mar-29 Thu	0.82	0.84	0.82	0.84	663,944	551,073	###	###	###
2018-Mar-28 Wed	0.82	0.84	###	0.82			74.2	74.2	0.1
2018-Mar-27 Tue	0.82	0.84	0.82	0.84	52,359	43,457	###	###	###
2018-Mar-26 Mon	###	0.83	###	###			67.0	67.0	0.0
2018-Mar-23 Fri	0.82	###	0.82	0.83	46,546	19,083	82.9	82.9	###
2018-Mar-22 Thu	0.825	0.84	0.825	0.84			84.1	84.1	###
2018-Mar-21 Wed	0.825	0.84	0.82	0.84	150,875	125,226	83.6	83.6	###
2018-Mar-20 Tue	0.825	0.825	###	0.825			###	###	0.1
2018-Mar-19 Mon	0.83	0.83	###	0.82			###	###	0.1
2018-Mar-16 Fri	0.85	0.85	0.82	0.82	504,229	###	###	###	0.1
2018-Mar-15 Thu	0.84	0.845	0.83	0.83			23.2	23.2	###
2018-Mar-14 Wed	0.84	0.85	0.84	0.845	252,477	213,343	###	###	###
2018-Mar-13 Tue	0.84	0.845	###	0.845			81.0	81.0	###
2018-Mar-12 Mon	0.845	0.85	###	0.84	293,853	124,887	33.5	33.5	###
2018-Mar-09 Fri	0.84	0.84	0.83	0.84			65.0	65.0	###
2018-Mar-08 Thu	###	0.84	0.83	0.83	328,985	###	###	###	###
2018-Mar-07 Wed	###	###	0.83	###	102,981	###	###	###	0.0
2018-Mar-06 Tue	0.82	###	0.82	0.83	283,381	116,186	###	###	###
2018-Mar-05 Mon	0.8	0.83	0.8	0.83	156,046	127,177	###	###	###
2018-Mar-02 Fri	0.82	###	###	###	189,672	0	84.1	84.1	0.0
2018-Mar-01 Thu	0.84	0.84	0.825	###	52,545	43,743	36.8	36.8	0.0
2018-Feb-28 Wed	0.84	0.84	###	0.825			23.2	23.2	0.1
2018-Feb-27 Tue	0.85	0.85	0.825	0.83			###	###	###
2018-Feb-26 Mon	0.84	0.85	0.82	0.85	150,448	125,624	###	###	###
2018-Feb-23 Fri	###	0.83	0.79	0.83			90.9	90.9	###
2018-Feb-22 Thu	0.83	0.83	0.77	0.79			7.7	7.7	###
2018-Feb-21 Wed	###	0.845	0.83	0.845	83,127	###	80.6	80.6	###
2018-Feb-20 Tue	0.83	###	0.83	###	43,825	18,187	75.7	75.7	0.0
2018-Feb-19 Mon	0.84	0.84	0.83	0.83	108,129	90,287	23.5	23.5	###
2018-Feb-16 Fri	0.83	0.84	###	0.83	80,347	33,745	71.4	71.4	###
2018-Feb-15 Thu	0.83	0.86	0.83	0.84	317,482	268,272	74.7	74.7	###
2018-Feb-14 Wed	0.825	0.825	###	0.81	1,439,087	593,623	23.4	23.4	0.1
2018-Feb-13 Tue	0.81	0.87	0.81	0.825			###	###	0.1
2018-Feb-12 Mon	0.83	0.83	0.81	0.82	107,327	###	###	###	0.1
2018-Feb-09 Fri	0.82	0.85	0.8	0.83			###	###	###
2018-Feb-08 Thu	0.83	0.85	###	0.82	220,123	93,552	25.9	25.9	0.1
2018-Feb-07 Wed	0.81	0.85	0.81	###	379,844	315,270	###	###	0.0
2018-Feb-06 Tue	0.8	###	###	###	329,645	0	###	###	0.0
2018-Feb-05 Mon	###	0.85	0.83	0.84			###	###	###
2018-Feb-02 Fri	0.85	0.87	0.85	0.86	60,880	52,356	80.4	80.4	###
2018-Feb-01 Thu	0.87	0.875	0.857	0.875			###	###	0.1
2018-Jan-31 Wed	0.84	0.87	0.84	0.87			91.3	91.3	0.1
2018-Jan-30 Tue	0.85	0.86	0.83	0.84	570,753	482,286	###	###	###
2018-Jan-29 Mon	0.86	0.86	0.845	0.86			69.5	69.5	###
2018-Jan-25 Thu	0.87	0.87	0.84	0.85	174,029	###	14.1	14.1	###
2018-Jan-24 Wed	0.87	0.875	0.86	0.875	688,422	###	74.7	74.7	0.1
2018-Jan-23 Tue	0.875	0.885	0.855	###			22.6	22.6	0.0
2018-Jan-22 Mon	0.85	0.877	0.85	0.87	242,221	209,157	91.8	91.8	0.1
2018-Jan-19 Fri	0.855	0.88	0.84	0.85	209,042	179,776	###	###	###
2018-Jan-18 Thu	0.87	0.87	0.85	0.85			###	###	###
2018-Jan-17 Wed	0.85	0.875	0.845	0.87			###	###	0.1
2018-Jan-16 Tue	0.85	0.87	0.845	0.85	266,748	###	71.4	71.4	###
2018-Jan-15 Mon	0.88	0.88	0.84	0.85	182,473	156,926	10.7	10.7	###
2018-Jan-12 Fri	0.845	0.885	0.84	0.885	172,855	149,087	###	###	###
2018-Jan-11 Thu	0.84	0.855	0.84	0.84			74.2	74.2	###
2018-Jan-02 Tue	0.86	0.875	0.84	0.86			66.0	66.0	###
2017-Dec-29 Fri	###	###	0.855	0.855	221,988	###	###	###	###
2017-Dec-28 Thu	0.885	0.885	###	0.87			13.4	13.4	0.1
2017-Dec-27 Wed	0.85	0.88	0.85	0.87			###	###	0.1
2017-Dec-22 Fri	0.82	0.85	0.81	0.84			86.5	86.5	###
2017-Dec-21 Thu	0.81	0.83	###	0.83	266,421	###	83.9	83.9	###
2017-Dec-20 Wed	###	###	0.79	###			86.2	86.2	0.0
2017-Dec-19 Tue	0.785	0.8	0.78	0.8	135,389	106,957	###	###	0.1
2017-Dec-18 Mon	0.78	0.79	0.77	0.79			###	###	###
2017-Dec-15 Fri	0.775	0.79	0.775	0.78			###	###	0.1
2017-Dec-08 Fri	0.77	0.79	0.77	0.78			###	###	0.1
2017-Dec-07 Thu	0.79	0.79	0.78	0.78	137,541	###	###	###	0.1
2017-Dec-06 Wed	0.775	0.785	###	0.785	117,286	###	84.2	84.2	###
2017-Dec-05 Tue	###	0.77	###	0.77	120,075	46,228	77.1	77.1	0.1
2017-Dec-04 Mon	0.78	0.78	###	0.77	112,743	###	27.0	27.0	0.1
2017-Dec-01 Fri	0.78	0.78	0.77	0.77			###	###	0.1
2017-Nov-30 Thu	0.77	0.78	0.757	0.77			###	###	0.1
2017-Nov-29 Wed	0.77	0.78	0.76	0.77			66.1	66.1	0.1
2017-Nov-28 Tue	###	0.78	###	0.78	82,453	32,156	###	###	0.1
2017-Nov-27 Mon	0.76	0.78	0.76	###	15,241	###	77.1	77.1	0.0
2017-Nov-24 Fri	0.77	0.785	0.76	0.78			80.5	80.5	0.1
2017-Nov-23 Thu	0.77	0.79	0.76	###			30.8	30.8	0.0
2017-Nov-22 Wed	###	###	###	0.78			###	###	0.1
2017-Nov-21 Tue	0.78	###	0.775	###			###	###	0.0
2017-Nov-20 Mon	0.77	###	0.77	0.79	109,522	###	87.6	87.6	###
2017-Nov-17 Fri	0.78	0.785	0.755	0.785			75.3	75.3	###
2017-Nov-16 Thu	0.755	0.775	0.75	0.77			81.5	81.5	0.1
2017-Nov-15 Wed	0.75	0.755	0.745	0.755	217,129	162,846	77.8	77.8	###
2017-Nov-14 Tue	###	###	0.745	0.75			22.9	22.9	###
2017-Nov-13 Mon	0.775	0.775	###	###			###	###	0.0
2017-Nov-10 Fri	0.775	0.78	0.77	0.775			67.8	67.8	0.1
2017-Nov-09 Thu	0.775	0.79	0.775	0.775			###	###	0.1
2017-Nov-08 Wed	0.775	0.79	0.775	0.78	156,478	122,444	###	###	0.1
2017-Nov-07 Tue	0.775	0.78	0.77	0.775			61.5	61.5	0.1
2017-Nov-06 Mon	###	0.78	###	0.775	306,049	119,359	79.3	79.3	0.1
2017-Nov-03 Fri	0.78	0.79	0.775	0.78	199,673	156,244	###	###	0.1
2017-Nov-02 Thu	0.775	0.79	0.775	0.79	1,375,646	1,076,442	###	###	###
2017-Nov-01 Wed	0.78	0.78	###	0.78	113,255	###	64.7	64.7	0.1
2017-Oct-31 Tue	0.77	0.785	###	0.785			84.7	84.7	###
2017-Oct-30 Mon	0.78	0.78	0.76	###			22.7	22.7	0.0
2017-Oct-27 Fri	0.775	0.78	###	0.78			75.8	75.8	0.1
2017-Oct-26 Thu	###	0.775	###	###			70.0	70.0	0.0
2017-Oct-25 Wed	0.775	0.775	0.75	0.76			###	###	0.1
2017-Oct-24 Tue	0.78	0.78	0.77	0.78	348,985	###	68.6	68.6	0.1
2017-Oct-23 Mon	0.78	0.78	0.77	0.775			34.4	34.4	0.1
2017-Oct-20 Fri	0.77	0.775	###	0.77	160,150	62,058	64.8	64.8	0.1
2017-Oct-19 Thu	0.78	0.78	0.77	0.78	73,577	57,022	###	###	0.1
2017-Oct-18 Wed	###	0.78	0.76	0.78	141,773	###	###	###	0.1
2017-Oct-17 Tue	0.78	0.78	0.77	0.78			###	###	0.1
2017-Oct-16 Mon	0.78	0.785	0.772	0.78	126,479	###	###	###	0.1
2017-Oct-13 Fri	0.775	0.78	0.772	0.78			###	###	0.1
2017-Oct-12 Thu	0.78	0.78	0.772	0.78			64.2	64.2	0.1
2017-Oct-11 Wed	0.77	0.78	0.755	0.78			###	###	0.1
2017-Oct-10 Tue	0.77	0.78	0.72	0.755	356,672	###	###	###	###
2017-Oct-09 Mon	0.78	0.78	0.74	0.78			###	###	0.1
2017-Oct-06 Fri	0.77	0.77	0.75	0.75	286,925	###	###	###	###
2017-Oct-05 Thu	0.78	0.78	0.77	0.77	359,178	###	###	###	0.1
2017-Oct-04 Wed	0.78	0.79	0.77	0.775			28.7	28.7	0.1
2017-Oct-03 Tue	0.775	0.785	###	0.775	824,357	###	72.6	72.6	0.1
2017-Oct-02 Mon	###	###	0.76	0.76	128,647	48,885	5.5	5.5	0.1
2017-Sep-29 Fri	0.785	0.8	0.785	0.79			###	###	###
2017-Sep-28 Thu	0.8	0.81	0.785	0.785	630,083	###	###	###	###
2017-Sep-27 Wed	0.79	0.8	0.79	0.8	219,947	174,857	81.1	81.1	0.1
2017-Sep-26 Tue	0.81	0.81	###	0.8	65,359	26,470	###	###	0.1
2017-Sep-25 Mon	###	###	###	0.8	794,750	0	30.1	30.1	0.1
2017-Sep-22 Fri	###	###	0.79	0.79	411,929	###	###	###	###
2017-Sep-21 Thu	0.825	0.827	###	###			17.5	17.5	0.0
2017-Sep-20 Wed	0.83	###	0.82	0.825	345,781	141,770	###	###	0.1
2017-Sep-19 Tue	0.81	###	0.79	0.82			###	###	0.1
2017-Sep-18 Mon	0.79	0.81	0.79	0.81	200,656	160,524	###	###	0.1
2017-Sep-15 Fri	0.81	0.81	0.785	0.79	407,928	325,322	14.9	14.9	###
2017-Sep-14 Thu	0.8	0.81	###	0.81			83.0	83.0	0.1
2017-Sep-13 Wed	0.8	###	0.79	###	408,841	###	28.9	28.9	0.0
2017-Sep-12 Tue	0.79	0.8	0.78	###	455,843	###	76.9	76.9	0.0
2017-Sep-11 Mon	0.79	###	###	0.79	309,382	0	68.9	68.9	###
2017-Sep-08 Fri	0.79	###	0.76	0.79	190,678	72,457	70.4	70.4	###
2017-Sep-07 Thu	0.755	0.79	0.75	0.79			93.3	93.3	###
2017-Sep-06 Wed	0.745	###	0.745	###			87.5	87.5	0.0
2017-Sep-05 Tue	0.75	###	0.73	0.755	428,544	###	78.9	78.9	###
2017-Sep-04 Mon	0.755	###	0.745	0.76			###	###	0.1
2017-Sep-01 Fri	0.77	0.775	0.75	0.76			20.1	20.1	0.1
2017-Aug-31 Thu	0.76	0.787	0.75	0.775			###	###	0.1
2017-Aug-30 Wed	0.76	0.76	0.745	0.76	266,778	200,750	71.4	71.4	0.1
2017-Aug-29 Tue	0.74	###	0.73	0.76	877,250	###	88.5	88.5	0.1
2017-Aug-28 Mon	0.73	0.745	###	0.745	814,223	###	###	###	###
2017-Aug-25 Fri	0.76	0.76	###	0.74			###	###	0.1
2017-Aug-24 Thu	0.745	0.76	###	0.755			80.9	80.9	###
2017-Aug-23 Wed	0.755	0.755	0.73	###			14.2	14.2	0.0
2017-Aug-22 Tue	0.75	0.755	0.742	0.75	247,576	###	###	###	###
2017-Aug-21 Mon	0.755	0.76	0.745	0.755	91,353	68,743	###	###	###
2017-Aug-18 Fri	###	###	###	0.75			12.5	12.5	###
2017-Aug-17 Thu	###	###	###	0.74	123,159	0	10.4	10.4	0.1
2017-Aug-16 Wed	0.74	###	0.74	0.76	73,947	###	###	###	0.1
2017-Aug-15 Tue	0.755	###	0.745	###			81.7	81.7	0.0
2017-Aug-14 Mon	0.755	0.76	0.752	0.76			78.6	78.6	0.1
2017-Aug-11 Fri	0.74	0.755	0.74	0.75			84.9	84.9	###
2017-Aug-10 Thu	0.745	0.745	0.74	0.74			###	###	0.1
2017-Aug-09 Wed	0.74	0.747	###	0.74			67.1	67.1	0.1
2017-Aug-08 Tue	0.745	0.745	0.74	0.745	607,623	###	77.6	77.6	###
2017-Aug-07 Mon	0.74	0.745	0.74	0.74			69.6	69.6	0.1
2017-Aug-04 Fri	0.74	0.745	0.73	0.745			###	###	###
2017-Aug-03 Thu	0.74	0.745	0.74	0.74			66.3	66.3	0.1
2017-Aug-02 Wed	0.74	0.745	###	###			###	###	0.0
2017-Aug-01 Tue	0.76	0.76	###	0.74			12.9	12.9	0.1
2017-Jul-31 Mon	###	0.745	0.73	0.74	187,342	###	75.2	75.2	0.1
2017-Jul-28 Fri	0.75	0.76	###	###	439,744	###	###	###	0.0
2017-Jul-27 Thu	0.75	###	0.745	0.76			83.3	83.3	0.1
2017-Jul-26 Wed	0.755	0.76	0.745	0.745	188,942	142,178	18.1	18.1	###
2017-Jul-25 Tue	0.76	0.76	0.745	0.755			###	###	###
2017-Jul-24 Mon	0.745	0.76	0.742	0.755	219,086	###	###	###	###
2017-Jul-21 Fri	0.745	###	###	0.745			66.2	66.2	###
2017-Jul-20 Thu	0.74	0.75	###	0.74	216,842	###	###	###	0.1
2017-Jul-19 Wed	0.74	0.747	###	0.74			73.1	73.1	0.1
2017-Jul-18 Tue	0.74	0.745	0.73	0.74	572,852	422,478	###	###	0.1
2017-Jul-17 Mon	0.74	0.745	###	0.74	127,220	47,389	###	###	0.1
2017-Jul-14 Fri	0.74	0.745	0.73	###	329,354	###	22.6	22.6	0.0
2017-Jul-13 Thu	0.745	0.75	###	0.74	1,210,880	454,080	###	###	0.1
2017-Jul-12 Wed	0.73	0.745	0.73	0.74	849,856	###	###	###	0.1
2017-Jul-11 Tue	0.745	0.75	0.73	0.73	59,073	###	14.7	14.7	0.1
2017-Jul-10 Mon	0.73	0.745	0.73	0.745			88.6	88.6	###
2017-Jul-07 Fri	0.73	0.74	0.725	0.73	46,123	33,785	73.8	73.8	0.1
2017-Jul-06 Thu	0.73	###	0.725	0.73	109,784	###	67.0	67.0	0.1
2017-Jul-05 Wed	0.72	###	0.72	0.73			83.1	83.1	0.1
2017-Jul-04 Tue	###	0.73	###	0.72	82,984	30,289	70.7	70.7	###
2017-Jul-03 Mon	0.725	0.725	###	###			23.9	23.9	0.0
2017-Jun-30 Fri	0.72	###	###	0.725			###	###	###
2017-Jun-29 Thu	###	0.73	###	###			63.3	63.3	0.0
2017-Jun-28 Wed	###	0.725	###	0.72	151,074	###	###	###	###
2017-Jun-27 Tue	0.725	0.725	0.71	0.72	248,445	178,259	26.7	26.7	###
2017-Jun-26 Mon	0.72	0.73	###	0.72	99,846	36,443	74.4	74.4	###
2017-Jun-23 Fri	0.725	0.75	###	0.72	506,884	190,081	###	###	###
2017-Jun-22 Thu	0.75	0.75	###	0.72			8.7	8.7	###
2017-Jun-21 Wed	0.745	0.75	0.74	0.745	382,180	284,724	###	###	###
2017-Jun-20 Tue	0.71	0.745	0.71	0.745			###	###	###
2017-Jun-19 Mon	0.73	0.74	0.725	0.74	516,752	378,520	84.8	84.8	0.1
2017-Jun-16 Fri	0.71	###	###	###	719,571	0	###	###	0.0
2017-Jun-15 Thu	###	0.71	0.7	###	444,429	313,322	###	###	0.0
2017-Jun-14 Wed	0.71	###	###	0.71	818,554	0	###	###	###
2017-Jun-13 Tue	0.72	0.72	0.71	0.71			###	###	###
2017-Jun-09 Fri	###	0.72	0.71	###			###	###	0.0
2017-Jun-08 Thu	0.725	0.73	0.71	0.71	56,540	###	16.2	16.2	###
2017-Jun-07 Wed	0.725	0.73	0.71	0.725	167,888	120,879	###	###	###
2017-Jun-06 Tue	0.71	0.745	0.71	0.745			###	###	###
2017-Jun-05 Mon	0.75	0.75	0.71	0.745	350,344	255,751	###	###	###
2017-Jun-02 Fri	0.72	0.745	0.72	###			85.2	85.2	0.0
2017-Jun-01 Thu	###	0.745	###	0.745			94.5	94.5	###
2017-May-31 Wed	0.72	0.725	0.7	0.72			72.0	72.0	###
2017-May-30 Tue	###	0.74	###	0.73	9,459	###	###	###	0.1
2017-May-29 Mon	0.72	0.74	###	0.74	295,227	###	###	###	0.1
2017-May-26 Fri	###	0.74	0.72	0.74	154,343	112,670	81.0	81.0	0.1
2017-May-25 Thu	0.74	0.745	0.73	0.73			###	###	0.1
2017-May-24 Wed	0.73	0.745	0.72	0.745	185,252	###	86.0	86.0	###
2017-May-23 Tue	0.74	0.745	0.73	0.74			###	###	0.1
2017-May-22 Mon	0.71	0.74	0.71	0.74	319,572	231,689	###	###	0.1
2017-May-19 Fri	0.725	0.725	0.71	0.72	53,821	###	23.2	23.2	###
2017-May-18 Thu	0.72	0.725	###	0.725			76.3	76.3	###
2017-May-17 Wed	0.72	0.745	0.72	0.72			###	###	###
2017-May-16 Tue	0.74	0.75	0.72	0.72			14.3	14.3	###
2017-May-15 Mon	0.745	0.75	0.725	0.74			###	###	0.1
2017-May-12 Fri	0.75	0.75	0.72	0.72			###	###	###
2017-May-11 Thu	0.72	0.75	0.72	0.75			93.5	93.5	###
2017-May-10 Wed	0.71	0.73	###	0.73			###	###	0.1
2017-May-09 Tue	0.7	0.72	###	###			###	###	0.0
2017-May-08 Mon	0.7	###	###	0.7			72.4	72.4	###
2017-May-05 Fri	0.71	###	0.687	0.7	369,585	126,952	###	###	###
2017-May-04 Thu	0.71	0.72	###	###			###	###	0.0
2017-May-03 Wed	0.7	###	0.7	0.71	291,778	102,122	###	###	###
2017-May-02 Tue	0.72	0.72	0.7	0.71			23.4	23.4	###
2017-May-01 Mon	###	0.72	0.71	0.71	595,028	425,445	###	###	###
2017-Apr-28 Fri	0.72	0.73	0.71	0.71			###	###	###
2017-Apr-27 Thu	0.73	0.73	0.71	0.72			###	###	###
2017-Apr-26 Wed	###	0.73	###	0.73	349,427	127,540	###	###	0.1
2017-Apr-24 Mon	###	###	###	###			74.2	74.2	0.0
2017-Apr-21 Fri	###	###	0.685	0.685			###	###	0.0
2017-Apr-20 Thu	###	0.7	###	###			###	###	0.0
2017-Apr-19 Wed	###	0.7	###	###	792,783	277,474	71.0	71.0	0.0
2017-Apr-18 Tue	###	###	###	0.7	421,481	0	###	###	###
2017-Apr-13 Thu	0.72	0.725	###	###	287,920	104,371	29.1	29.1	0.0
2017-Apr-12 Wed	###	0.725	###	0.725			###	###	###
2017-Apr-11 Tue	0.73	0.73	0.71	0.71			15.1	15.1	###
2017-Apr-10 Mon	###	###	###	0.73	144,974	0	###	###	0.1
2017-Apr-07 Fri	0.74	0.745	###	###			###	###	0.0
2017-Apr-06 Thu	###	0.745	###	0.74	192,074	71,547	###	###	0.1
2017-Apr-05 Wed	###	0.745	###	0.745			82.4	82.4	###
2017-Apr-04 Tue	0.725	0.745	0.725	0.745			###	###	###
2017-Apr-03 Mon	0.73	0.74	0.71	0.725	776,827	###	###	###	###
2017-Mar-31 Fri	###	0.74	0.725	0.73	318,973	233,647	22.5	22.5	0.1
2017-Mar-30 Thu	0.74	0.745	###	###	52,647	###	###	###	0.0
2017-Mar-29 Wed	###	0.76	###	0.745			###	###	###
2017-Mar-28 Tue	0.74	0.745	###	0.74	132,988	###	65.2	65.2	0.1
2017-Mar-27 Mon	0.75	0.75	0.73	###	482,787	###	17.8	17.8	0.0
2017-Mar-24 Fri	0.755	0.76	0.75	0.75	85,342	###	###	###	###
2017-Mar-23 Thu	0.775	0.775	0.75	0.75			###	###	###
2017-Mar-22 Wed	0.74	0.775	###	0.775			94.6	94.6	0.1
2017-Mar-21 Tue	0.76	0.77	0.74	0.745			###	###	###
2017-Mar-20 Mon	###	0.77	0.75	0.77			78.4	78.4	0.1
2017-Mar-17 Fri	0.775	0.78	0.76	0.77	276,358	###	###	###	0.1
2017-Mar-16 Thu	0.775	0.78	###	0.775			###	###	0.1
2017-Mar-15 Wed	0.77	0.79	0.76	0.775			75.2	75.2	0.1
2017-Mar-14 Tue	0.755	0.775	0.755	0.77			84.7	84.7	0.1
2017-Mar-13 Mon	0.77	0.775	0.76	0.77	135,245	###	75.8	75.8	0.1
2017-Mar-10 Fri	0.77	0.775	0.76	0.77	1,088,423	###	###	###	0.1
2017-Mar-09 Thu	0.745	0.77	0.745	0.77	469,920	###	90.6	90.6	0.1
2017-Mar-08 Wed	0.77	0.77	0.74	0.75	490,525	370,346	###	###	###
2017-Mar-07 Tue	0.77	0.77	0.755	0.77	97,989	###	###	###	0.1
2017-Mar-06 Mon	0.77	0.77	0.76	0.77			71.1	71.1	0.1
2017-Mar-03 Fri	0.78	0.785	0.745	0.77	261,957	###	23.9	23.9	0.1
2017-Mar-02 Thu	###	0.8	0.79	###	200,678	###	65.9	65.9	0.0
2017-Mar-01 Wed	0.8	0.82	0.8	0.8			###	###	0.1
2017-Feb-28 Tue	0.8	###	###	###			79.2	79.2	0.0
2017-Feb-27 Mon	###	0.8	###	0.79			###	###	###
2017-Feb-24 Fri	0.785	0.785	0.755	0.76	417,255	321,286	14.5	14.5	0.1
2017-Feb-23 Thu	0.78	###	###	0.775			30.0	30.0	0.1
2017-Feb-22 Wed	0.77	0.775	0.755	0.77			###	###	0.1
2017-Feb-21 Tue	0.77	0.79	0.755	0.76			25.2	25.2	0.1
2017-Feb-20 Mon	0.82	0.83	0.76	###	1,672,456	###	###	###	0.0
2017-Feb-17 Fri	0.74	0.74	0.725	###			28.9	28.9	0.0
2017-Feb-16 Thu	0.725	0.75	0.72	0.74	2,739,457	###	86.7	86.7	0.1
2017-Feb-15 Wed	###	0.73	###	0.73			85.3	85.3	0.1
2017-Feb-14 Tue	0.71	0.72	###	0.72			80.5	80.5	###
2017-Feb-13 Mon	###	0.725	0.7	###			###	###	0.0
2017-Feb-10 Fri	0.725	0.725	0.7	0.725	182,729	###	###	###	###
2017-Feb-09 Thu	###	0.73	0.71	0.725	252,573	181,852	81.3	81.3	###
2017-Feb-08 Wed	0.725	0.725	0.71	0.72			###	###	###
2017-Feb-07 Tue	###	###	0.685	0.72	513,478	###	19.1	19.1	###
2017-Feb-06 Mon	0.73	0.742	0.725	0.73			###	###	0.1
2017-Feb-03 Fri	0.74	0.74	0.725	0.73			23.0	23.0	0.1
2017-Feb-02 Thu	0.74	0.74	0.72	0.72	594,974	###	13.9	13.9	###
2017-Feb-01 Wed	0.71	0.74	0.71	0.74	698,141	506,152	91.5	91.5	0.1
2017-Jan-31 Tue	0.745	0.745	0.71	0.725	245,741	178,776	17.4	17.4	###
2017-Jan-30 Mon	###	0.755	###	0.73			96.1	96.1	0.1
2017-Jan-27 Fri	###	0.7	###	0.685	112,288	###	###	###	0.0
2017-Jan-25 Wed	###	0.7	###	###			70.0	70.0	0.0
2017-Jan-24 Tue	0.7	0.72	###	###			22.1	22.1	0.0
2017-Jan-23 Mon	###	0.72	###	###	298,880	###	###	###	0.0
2017-Jan-20 Fri	0.685	0.7	###	###	70,972	24,840	76.7	76.7	0.0
2017-Jan-19 Thu	###	###	###	###			85.1	85.1	0.0
2017-Jan-18 Wed	###	0.685	###	###	391,021	133,924	###	###	0.0
2017-Jan-17 Tue	0.675	0.685	###	###			###	###	0.0
2017-Jan-16 Mon	0.685	###	###	###			###	###	0.0
2017-Jan-13 Fri	###	###	###	0.685	333,158	0	###	###	0.0
2017-Jan-12 Thu	0.7	###	###	0.7	90,552	0	###	###	###
2017-Jan-11 Wed	0.7	###	###	0.7	97,483	0	72.9	72.9	###
2017-Jan-10 Tue	0.7	###	###	###	565,946	0	29.0	29.0	0.0
2017-Jan-09 Mon	0.7	0.71	###	###	211,948	75,241	###	###	0.0
2017-Jan-06 Fri	0.71	0.72	###	###	276,287	###	12.6	12.6	0.0
2017-Jan-05 Thu	0.73	0.73	0.71	0.71	144,552	104,077	###	###	###
2017-Jan-04 Wed	0.73	###	###	0.73			73.5	73.5	0.1
2017-Jan-03 Tue	0.73	###	0.725	0.73			###	###	0.1
2016-Dec-30 Fri	0.72	###	0.72	0.73			###	###	0.1
2016-Dec-29 Thu	###	###	0.71	0.725			###	###	###
2016-Dec-28 Wed	0.73	###	0.725	0.725	217,440	78,822	18.5	18.5	###
2016-Dec-23 Fri	0.73	0.74	0.725	0.74	94,274	69,055	85.7	85.7	0.1
2016-Dec-22 Thu	###	0.74	0.725	###			###	###	0.0
2016-Dec-21 Wed	###	0.75	0.73	###	404,641	###	69.4	69.4	0.0
2016-Dec-20 Tue	0.74	0.745	0.725	###			###	###	0.0
2016-Dec-19 Mon	0.745	0.75	0.745	0.745	340,672	254,652	###	###	###
2016-Dec-16 Fri	0.75	0.76	0.73	0.75			72.3	72.3	###
2016-Dec-15 Thu	###	0.77	###	0.75	233,670	###	###	###	###
2016-Dec-14 Wed	###	0.775	0.757	###			67.1	67.1	0.0
2016-Dec-13 Tue	0.755	0.78	0.755	###	231,987	178,050	84.7	84.7	0.0
2016-Dec-12 Mon	###	0.77	0.73	0.77			95.0	95.0	0.1
2016-Dec-09 Fri	0.73	###	0.72	###			73.1	73.1	0.0
2016-Dec-08 Thu	0.73	###	0.72	0.725			###	###	###
2016-Dec-07 Wed	0.73	0.74	0.72	0.73			64.6	64.6	0.1
2016-Dec-06 Tue	0.73	0.742	0.725	###			###	###	0.0
2016-Dec-05 Mon	0.727	0.745	0.725	0.73	289,777	212,986	###	###	0.1
2016-Dec-02 Fri	0.75	0.75	###	0.725			###	###	###
2016-Dec-01 Thu	0.73	0.75	0.72	0.75	203,040	###	88.6	88.6	###
2016-Nov-30 Wed	0.74	0.75	###	0.73			###	###	0.1
2016-Nov-29 Tue	0.73	###	0.73	###			###	###	0.0
2016-Nov-28 Mon	0.72	###	###	###			###	###	0.0
2016-Nov-25 Fri	###	0.73	0.71	###	194,656	140,152	68.1	68.1	0.0
2016-Nov-24 Thu	0.72	0.72	0.71	0.71			###	###	###
2016-Nov-23 Wed	###	0.74	###	0.72	1,037,141	383,742	###	###	###
2016-Nov-22 Tue	0.73	0.745	0.725	0.74			###	###	0.1
2016-Nov-21 Mon	0.72	0.74	###	###	428,877	158,684	87.4	87.4	0.0
2016-Nov-18 Fri	0.74	0.74	0.72	0.725	141,885	103,576	###	###	###
2016-Nov-17 Thu	0.745	0.75	0.722	###			###	###	0.0
2016-Nov-16 Wed	0.75	0.755	0.73	###	303,445	###	19.1	19.1	0.0
2016-Nov-15 Tue	0.75	0.76	0.74	0.75	922,675	###	###	###	###
2016-Nov-14 Mon	0.74	0.755	0.73	0.75	173,851	129,084	84.2	84.2	###
2016-Nov-11 Fri	0.755	###	0.74	0.74	610,953	226,052	###	###	0.1
2016-Nov-10 Thu	0.74	0.77	0.74	0.755	1,881,024	1,420,173	73.4	73.4	###
2016-Nov-09 Wed	0.77	0.77	0.7	0.73	1,806,182	1,327,543	20.1	20.1	0.1
2016-Nov-08 Tue	0.75	###	0.75	0.75	640,245	###	69.8	69.8	###
2016-Nov-07 Mon	0.76	0.79	0.74	0.745			###	###	###
2016-Nov-04 Fri	0.77	0.77	0.745	0.76	509,855	###	###	###	0.1
2016-Nov-03 Thu	0.76	0.79	0.745	0.745	1,953,170	1,499,057	###	###	###
2016-Nov-02 Wed	0.76	0.77	0.745	0.75			###	###	###
2016-Nov-01 Tue	0.75	0.77	0.74	0.77			91.0	91.0	0.1
2016-Oct-31 Mon	0.74	0.76	0.73	0.76	304,852	###	87.8	87.8	0.1
2016-Oct-28 Fri	###	0.76	0.73	0.75			86.1	86.1	###
2016-Oct-27 Thu	0.745	0.745	0.73	0.73			23.0	23.0	0.1
2016-Oct-26 Wed	0.77	0.78	0.745	0.75			###	###	###
2016-Oct-25 Tue	0.785	0.785	###	0.775	160,974	63,182	22.6	22.6	0.1
2016-Oct-24 Mon	###	0.8	0.76	0.785			90.2	90.2	###
2016-Oct-21 Fri	0.78	0.785	0.76	###			###	###	0.0
2016-Oct-20 Thu	0.77	###	###	0.775	955,127	0	###	###	0.1
2016-Oct-19 Wed	0.775	###	###	0.775			66.5	66.5	0.1
2016-Oct-18 Tue	0.78	0.78	###	0.78			###	###	0.1
2016-Oct-17 Mon	0.78	0.78	###	0.775			36.6	36.6	0.1
2016-Oct-14 Fri	0.79	0.8	0.775	0.775			###	###	0.1
2016-Oct-13 Thu	0.8	0.8	0.77	0.79	623,243	489,245	23.5	23.5	###
2016-Oct-12 Wed	###	###	0.785	0.8	664,075	260,649	76.2	76.2	0.1
2016-Oct-11 Tue	###	0.81	###	0.8			76.3	76.3	0.1
2016-Oct-10 Mon	0.8	0.83	###	0.8			###	###	0.1
2016-Oct-07 Fri	0.8	0.81	###	0.8			74.0	74.0	0.1
2016-Oct-06 Thu	0.82	0.825	0.79	###			12.5	12.5	0.0
2016-Oct-05 Wed	0.83	0.83	0.8	0.825			###	###	0.1
2016-Oct-04 Tue	0.83	0.845	0.825	0.83			66.9	66.9	###
2016-Oct-03 Mon	0.825	0.84	###	0.82			###	###	0.1
2016-Sep-30 Fri	0.81	0.825	###	###			###	###	0.0
2016-Sep-29 Thu	###	###	0.777	###	1,395,983	###	76.9	76.9	0.0
2016-Sep-28 Wed	0.78	###	0.772	0.79	2,953,273	###	###	###	###
2016-Sep-27 Tue	0.785	0.79	0.76	0.775			###	###	0.1
2016-Sep-26 Mon	0.755	0.78	0.755	0.78			91.0	91.0	0.1
2016-Sep-23 Fri	0.71	0.745	0.71	0.745			###	###	###
2016-Sep-22 Thu	###	###	###	###	4,579,474	0	81.5	81.5	0.0
2016-Sep-21 Wed	###	0.7	###	0.7	897,886	###	###	###	###
2016-Sep-20 Tue	###	###	###	###			###	###	0.0
2016-Sep-19 Mon	###	###	0.675	0.687	268,276	90,543	###	###	###
2016-Sep-16 Fri	0.682	###	0.675	0.685	1,530,182	###	###	###	0.0
2016-Sep-15 Thu	0.685	###	0.685	0.685	135,947	###	65.6	65.6	0.0
2016-Sep-14 Wed	###	###	###	0.685	265,358	0	###	###	0.0
2016-Sep-13 Tue	###	###	0.682	###	3,498,926	###	###	###	0.0
2016-Sep-12 Mon	###	###	0.685	###			82.1	82.1	0.0
2016-Sep-09 Fri	0.7	0.7	###	0.7	257,423	###	###	###	###
2016-Sep-08 Thu	0.72	0.72	###	###			###	###	0.0
2016-Sep-07 Wed	0.7	0.71	0.685	###			72.6	72.6	0.0
2016-Sep-06 Tue	0.685	###	###	0.7	654,841	0	###	###	###
2016-Sep-05 Mon	###	###	###	###	1,191,729	0	###	###	0.0
2016-Sep-02 Fri	0.675	###	###	###			78.0	78.0	0.0
2016-Sep-01 Thu	###	###	###	###			###	###	0.0
2016-Aug-31 Wed	###	0.7	###	0.685	371,928	130,174	###	###	0.0
2016-Aug-30 Tue	###	0.72	0.682	0.7	804,050	###	###	###	###
2016-Aug-29 Mon	###	###	###	###			79.0	79.0	0.0
2016-Aug-26 Fri	0.675	###	###	0.685			###	###	0.0
2016-Aug-25 Thu	###	###	0.675	###	837,380	###	73.9	73.9	0.0
2016-Aug-24 Wed	###	###	0.685	###	347,649	###	###	###	0.0
2016-Aug-23 Tue	0.71	###	0.685	###	2,468,773	845,554	###	###	0.0
2016-Aug-22 Mon	0.72	0.72	0.7	0.7			###	###	###
2016-Aug-19 Fri	###	###	0.71	###	136,659	###	11.1	11.1	0.0
2016-Aug-18 Thu	0.71	0.75	###	###			88.4	88.4	0.0
2016-Aug-17 Wed	0.7	0.71	###	0.71	2,248,975	798,386	###	###	###
2016-Aug-16 Tue	###	###	###	0.7			84.6	84.6	###
2016-Aug-15 Mon	0.7	###	###	0.7			68.5	68.5	###
2016-Aug-12 Fri	0.7	0.71	0.685	0.7	617,378	430,621	64.6	64.6	###
2016-Aug-11 Thu	###	0.7	###	0.7	131,528	###	###	###	###
2016-Aug-10 Wed	0.685	0.71	###	###			26.6	26.6	0.0
2016-Aug-09 Tue	###	0.7	0.685	###			32.8	32.8	0.0
2016-Aug-08 Mon	###	###	###	0.685			93.1	93.1	0.0
2016-Aug-05 Fri	###	###	0.645	###			6.1	6.1	0.0
2016-Aug-04 Thu	###	0.685	0.672	0.675			26.1	26.1	0.0
2016-Aug-03 Wed	0.7	0.7	###	###	436,575	###	15.8	15.8	0.0
2016-Aug-02 Tue	###	###	0.685	0.7	613,587	210,153	###	###	###
2016-Aug-01 Mon	###	###	###	###			###	###	0.0
2016-Jul-29 Fri	###	###	###	###	1,276,225	0	74.8	74.8	0.0
2016-Jul-28 Thu	###	###	###	0.655	3,000,859	0	95.7	95.7	###
2016-Jul-27 Wed	###	###	###	###			17.0	17.0	0.0
2016-Jul-26 Tue	###	###	###	###			29.1	29.1	0.0
2016-Jul-25 Mon	###	###	###	###	449,758	0	###	###	0.0
2016-Jul-22 Fri	###	###	###	0.625	526,342	0	28.2	28.2	0.0
2016-Jul-21 Thu	###	###	###	###			###	###	0.0
2016-Jul-20 Wed	###	###	###	###			###	###	0.0
2016-Jul-19 Tue	###	###	0.59	###	389,972	115,041	28.3	28.3	0.0
2016-Jul-18 Mon	###	###	###	###	283,948	0	74.7	74.7	0.0
2016-Jul-15 Fri	###	###	###	###	221,575	0	###	###	0.0
2016-Jul-14 Thu	###	###	0.58	###	3,835,673	1,112,345	77.1	77.1	0.0
2016-Jul-13 Wed	###	###	0.59	###			###	###	0.0
2016-Jul-12 Tue	###	###	0.585	0.585			###	###	###
2016-Jul-11 Mon	###	###	0.585	0.59			19.7	19.7	0.0
2016-Jul-08 Fri	###	###	0.585	0.585			9.6	9.6	###
2016-Jul-07 Thu	0.585	###	0.585	###	457,644	###	86.3	86.3	0.0
2016-Jul-06 Wed	0.585	0.59	0.58	0.59	371,077	217,080	78.8	78.8	0.0
2016-Jul-05 Tue	0.59	0.59	0.58	0.58			25.7	25.7	###
2016-Jul-04 Mon	###	###	0.587	###			61.5	61.5	0.0
2016-Jul-01 Fri	0.585	###	0.58	###	636,641	184,625	76.1	76.1	0.0
2016-Jun-30 Thu	###	###	0.58	0.58			###	###	###
2016-Jun-29 Wed	###	###	###	###			15.1	15.1	0.0
2016-Jun-28 Tue	###	0.625	###	0.625	1,045,223	###	###	###	0.0
2016-Jun-27 Mon	###	###	###	###			###	###	0.0
2016-May-27 Fri	0.51	###	###	0.56	2,833,857	0	###	###	###
2016-May-26 Thu	0.55	###	0.54	0.555	460,981	###	###	###	###
2016-May-25 Wed	###	0.59	0.545	0.55			15.3	15.3	###
2016-May-24 Tue	0.575	0.585	0.56	0.58	191,221	109,474	###	###	###
2016-May-23 Mon	0.59	0.59	0.572	0.58	136,644	###	21.4	21.4	###
2016-May-20 Fri	0.58	###	0.575	0.58	240,289	69,083	###	###	###
2016-May-19 Thu	###	###	0.575	0.575	233,173	###	###	###	###
2016-May-18 Wed	0.59	###	0.582	###			###	###	0.0
2016-May-17 Tue	###	###	###	###	396,949	0	###	###	0.0
2016-May-16 Mon	###	###	###	###			###	###	0.0
2016-May-13 Fri	###	###	###	###	304,124	0	###	###	0.0
2016-May-12 Thu	###	###	###	###			80.3	80.3	0.0
2016-May-11 Wed	###	###	###	###	347,847	0	###	###	0.0
2016-May-10 Tue	###	###	0.585	###	300,740	###	###	###	0.0
2016-May-09 Mon	###	###	###	###	322,954	0	###	###	0.0
2016-May-06 Fri	###	###	0.59	###			###	###	0.0
2016-May-05 Thu	###	###	0.56	###	613,826	171,871	26.1	26.1	0.0
2016-May-04 Wed	0.58	###	0.57	###			90.8	90.8	0.0
2016-May-03 Tue	###	###	0.575	0.585	1,264,254	363,473	###	###	###
2016-May-02 Mon	0.59	###	###	###			80.3	80.3	0.0
2016-Apr-29 Fri	###	###	0.587	0.59	474,370	139,227	###	###	0.0
2016-Apr-28 Thu	0.625	0.625	###	###			16.0	16.0	0.0
2016-Apr-27 Wed	0.625	###	###	0.625	244,459	0	###	###	0.0
2016-Apr-26 Tue	0.625	###	0.59	###	918,428	###	###	###	0.0
2016-Apr-22 Fri	###	###	###	###			22.2	22.2	0.0
2016-Apr-21 Thu	0.625	###	###	0.625	758,927	0	###	###	0.0
2016-Apr-20 Wed	###	###	###	###			22.5	22.5	0.0
2016-Apr-19 Tue	###	###	###	###	704,423	0	72.7	72.7	0.0
2016-Apr-18 Mon	###	###	###	###	668,375	0	81.9	81.9	0.0
2016-Apr-15 Fri	###	###	###	###	1,280,680	0	65.7	65.7	0.0
2016-Apr-14 Thu	###	###	###	###	307,945	0	###	###	0.0
2016-Apr-13 Wed	###	###	###	###			21.2	21.2	0.0
2016-Apr-12 Tue	###	###	###	0.625	286,456	0	75.3	75.3	0.0
2016-Apr-11 Mon	0.59	###	0.59	###			91.5	91.5	0.0
2016-Apr-08 Fri	###	###	0.58	0.58			###	###	###
2016-Apr-07 Thu	###	###	###	###	762,482	0	10.3	10.3	0.0
2016-Apr-06 Wed	###	###	0.59	###			86.1	86.1	0.0
2016-Apr-05 Tue	###	###	###	###	136,157	0	###	###	0.0
2016-Apr-04 Mon	0.59	###	0.58	###	491,826	142,629	###	###	0.0
2016-Apr-01 Fri	0.59	###	0.57	###	814,755	###	87.9	87.9	0.0
2016-Mar-31 Thu	###	###	0.58	0.58	266,455	77,271	###	###	###
2016-Mar-30 Wed	###	###	###	###	384,248	0	###	###	0.0
2016-Mar-29 Tue	###	###	0.59	###			86.2	86.2	0.0
2016-Mar-24 Thu	###	###	###	###			76.3	76.3	0.0
2016-Mar-23 Wed	###	###	###	###	541,054	0	22.1	22.1	0.0
2016-Mar-22 Tue	0.59	###	0.59	###			91.9	91.9	0.0
2016-Mar-21 Mon	0.58	###	0.57	###	3,046,727	###	91.4	91.4	0.0
2016-Mar-18 Fri	0.58	0.585	0.57	0.58			###	###	###
2016-Mar-17 Thu	0.58	0.58	0.57	0.57	1,002,856	576,642	18.3	18.3	###
2016-Mar-16 Wed	0.56	0.58	0.56	0.575	1,285,728	###	88.4	88.4	###
2016-Mar-15 Tue	###	0.57	0.555	###					0.0
2016-Mar-14 Mon	0.57	0.575	###	###			###	###	0.0
2016-Mar-11 Fri	0.56	0.58	0.54	0.57	1,281,122	717,428	82.5	82.5	###
2016-Mar-10 Thu	###	0.58	0.555	0.56	239,681	###	###	###	###
2016-Mar-09 Wed	0.56	0.57	0.547	0.56	587,340	328,029	###	###	###
2016-Mar-08 Tue	###	0.57	0.547	0.55			21.3	21.3	###
2016-Mar-07 Mon	0.585	0.59	###	0.57	733,127	216,272	13.8	13.8	###
2016-Mar-04 Fri	0.577	###	###	0.585	968,050	0	###	###	###
2016-Mar-03 Thu	0.55	0.582	0.55	0.575			###	###	###
2016-Mar-02 Wed	0.55	0.555	0.53	0.55			68.4	68.4	###
2016-Mar-01 Tue	0.525	0.552	0.525	0.55	841,949	453,389	###	###	###
2016-Feb-29 Mon	0.57	0.572	###	0.55	480,773	###	14.6	14.6	###
2016-Feb-26 Fri	0.555	0.58	0.55	0.555	804,458	###	69.3	69.3	###
2016-Feb-25 Thu	0.52	###	0.52	0.555			95.4	95.4	###
2016-Feb-24 Wed	0.51	###	0.49	0.53			91.6	91.6	0.0
2016-Feb-23 Tue	0.57	0.57	0.5	###	2,666,476	###	###	###	0.0
2016-Feb-22 Mon	0.525	0.54	0.52	###			83.4	83.4	0.0
2016-Feb-19 Fri	0.53	0.53	0.52	0.52			22.4	22.4	0.0
2016-Feb-18 Thu	0.52	0.542	###	0.53			79.6	79.6	0.0
2016-Feb-17 Wed	0.525	0.53	0.49	0.52			###	###	0.0
2016-Feb-16 Tue	0.54	0.55	###	###	2,982,350	820,146	###	###	0.0
2016-Feb-15 Mon	###	###	0.55	0.56	4,456,724	###	5.9	5.9	###
2016-Feb-12 Fri	###	###	0.51	###	17,506,443	4,464,142	83.8	83.8	0.0
2016-Feb-11 Thu	0.725	###	0.72	0.72	389,725	###	24.6	24.6	###
2016-Feb-10 Wed	0.75	0.75	0.72	0.72	502,157	369,085	14.7	14.7	###
2016-Feb-09 Tue	0.755	0.76	0.74	0.755			###	###	###
2016-Feb-08 Mon	0.74	0.755	0.74	0.755	256,856	###	85.5	85.5	###
2016-Feb-05 Fri	0.73	0.75	0.725	0.745			83.4	83.4	###
2016-Feb-04 Thu	0.73	0.73	0.72	0.73	293,082	212,484	67.0	67.0	0.1
2016-Feb-03 Wed	0.72	###	0.72	0.73			85.3	85.3	0.1
2016-Feb-02 Tue	0.74	0.745	0.72	0.72			###	###	###
2016-Feb-01 Mon	0.745	0.745	###	0.74			###	###	0.1
2016-Jan-29 Fri	0.75	0.76	0.74	0.745	1,083,171	812,378	27.3	27.3	###
2016-Jan-28 Thu	0.74	0.745	0.725	0.745	636,624	###	###	###	###
2016-Jan-27 Wed	0.75	0.75	0.725	0.73	765,375	###	###	###	0.1
2016-Jan-25 Mon	0.75	0.755	0.722	0.725			###	###	###
2016-Jan-22 Fri	0.7	0.74	###	0.74	649,327	240,250	###	###	0.1
2016-Jan-21 Thu	0.7	0.7	###	0.7			###	###	###
2016-Jan-20 Wed	###	0.7	###	###	253,548	88,741	###	###	0.0
2016-Jan-19 Tue	###	0.7	###	###			62.0	62.0	0.0
2016-Jan-18 Mon	###	###	###	0.7	220,981	0	74.9	74.9	###
2016-Jan-15 Fri	###	0.71	###	###			###	###	0.0
2016-Jan-14 Thu	0.7	###	0.682	###	888,121	302,849	###	###	0.0
2016-Jan-13 Wed	0.71	0.72	0.7	0.7			24.0	24.0	###
2016-Jan-12 Tue	###	###	0.7	###	613,854	214,848	77.2	77.2	0.0
2016-Jan-11 Mon	###	###	###	###	198,240	0	88.7	88.7	0.0
2016-Jan-08 Fri	0.72	0.72	###	###	566,479	###	###	###	0.0
2016-Jan-07 Thu	0.73	0.74	0.722	0.725	215,857	###	42.9	42.9	###
2016-Jan-06 Wed	0.72	0.745	0.72	###	386,152	282,856	###	###	0.0
2016-Jan-05 Tue	0.73	###	###	0.72			###	###	###
2016-Jan-04 Mon	0.75	0.75	0.72	0.72			###	###	###
2015-Dec-31 Thu	0.745	0.745	0.725	0.725	71,559	###	###	###	###
2015-Dec-30 Wed	0.78	0.78	0.725	0.73			###	###	0.1
2015-Dec-29 Tue	0.75	###	0.75	0.76			###	###	0.1
2015-Dec-24 Thu	###	0.74	###	0.74	390,724	###	96.7	96.7	0.1
2015-Dec-23 Wed	0.7	0.7	###	###	167,527	###	###	###	0.0
2015-Dec-22 Tue	0.685	0.7	###	###	1,103,424	###	29.1	29.1	0.0
2015-Dec-21 Mon	###	0.685	###	###	333,940	114,374	82.4	82.4	0.0
2015-Dec-18 Fri	###	###	0.645	###			###	###	0.0
2015-Dec-17 Thu	###	0.655	###	0.645			###	###	###
2015-Dec-16 Wed	###	###	###	###			###	###	0.0
2015-Dec-15 Tue	###	###	###	###	569,345	0	###	###	0.0
2015-Dec-14 Mon	###	###	###	###	670,745	0	###	###	0.0
2015-Dec-11 Fri	0.685	###	###	###	440,073	0	25.5	25.5	0.0
2015-Dec-10 Thu	0.685	###	###	0.685	658,970	0	78.1	78.1	0.0
2015-Dec-09 Wed	###	0.685	###	0.675			25.4	25.4	0.0
2015-Dec-08 Tue	###	###	0.672	###	532,422	###	75.5	75.5	0.0
2015-Dec-07 Mon	0.675	###	0.675	###	472,551	159,485	###	###	0.0
2015-Dec-04 Fri	###	###	0.675	0.675			###	###	0.0
2015-Dec-03 Thu	###	###	###	0.685	271,026	0	25.3	25.3	0.0
2015-Dec-02 Wed	###	###	###	0.685			13.6	13.6	0.0
2015-Dec-01 Tue	0.72	0.725	###	###			###	###	0.0
2015-Nov-30 Mon	0.73	###	0.71	0.72			###	###	###
2015-Nov-27 Fri	0.72	0.73	###	0.73			###	###	0.1
2015-Nov-26 Thu	0.74	0.74	0.72	0.72			###	###	###
2015-Nov-25 Wed	0.75	0.755	0.72	0.725			###	###	###
2015-Nov-24 Tue	###	0.77	0.74	0.74	857,958	647,758	12.1	12.1	0.1
2015-Nov-23 Mon	0.78	0.78	0.76	0.76			15.2	15.2	0.1
2015-Nov-20 Fri	0.78	0.79	0.775	0.78			68.2	68.2	0.1
2015-Nov-19 Thu	0.76	0.777	0.752	0.775	660,973	###	###	###	0.1
2015-Nov-18 Wed	0.785	0.785	0.75	0.76	302,358	232,059	11.9	11.9	0.1
2015-Nov-17 Tue	0.75	0.78	0.75	0.78			###	###	0.1
2015-Nov-16 Mon	0.745	0.75	0.745	0.745	233,982	###	###	###	###
2015-Nov-13 Fri	0.755	0.755	0.742	0.745	270,521	202,484	24.0	24.0	###
2015-Nov-12 Thu	0.73	0.76	0.73	0.76			93.0	93.0	0.1
2015-Nov-11 Wed	###	0.74	0.73	0.73	2,756,575	2,026,082	###	###	0.1
2015-Nov-10 Tue	0.725	###	###	###			###	###	0.0
2015-Nov-09 Mon	0.73	0.73	0.71	0.725			34.5	34.5	###
2015-Nov-06 Fri	0.75	0.75	0.73	0.73			###	###	0.1
2015-Nov-05 Thu	0.74	0.747	###	###	676,170	252,549	31.0	31.0	0.0
2015-Nov-04 Wed	0.73	0.745	0.725	0.74			###	###	0.1
2015-Nov-03 Tue	0.725	###	0.722	0.725			###	###	###
2015-Nov-02 Mon	0.74	0.74	0.72	0.725	316,253	###	22.9	22.9	###
2015-Oct-30 Fri	###	0.755	0.725	###	339,675	251,359	67.5	67.5	0.0
2015-Oct-29 Thu	0.75	0.757	0.73	0.73	227,780	169,354	15.8	15.8	0.1
2015-Oct-28 Wed	0.755	0.76	0.73	0.745	2,066,227	###	###	###	###
2015-Oct-27 Tue	0.73	###	0.73	0.755			###	###	###
2015-Oct-26 Mon	0.76	0.76	0.73	###	634,358	###	11.6	11.6	0.0
2015-Oct-23 Fri	0.76	###	0.75	0.755			###	###	###
2015-Oct-22 Thu	###	0.84	0.73	0.77	3,005,870	###	3.7	3.7	0.1
2015-Oct-21 Wed	0.775	###	0.772	0.83	626,224	241,722	###	###	###
2015-Oct-20 Tue	0.78	0.78	0.77	0.775			28.7	28.7	0.1
2015-Oct-19 Mon	0.78	0.78	0.77	0.775	757,083	###	32.7	32.7	0.1
2015-Oct-16 Fri	0.79	###	###	0.78			###	###	0.1
2015-Oct-15 Thu	0.775	###	###	0.785			###	###	###
2015-Oct-14 Wed	0.77	0.775	0.76	0.77			67.4	67.4	0.1
2015-Oct-13 Tue	###	###	0.755	0.77	318,282	120,151	12.4	12.4	0.1
2015-Oct-12 Mon	0.77	0.785	0.745	0.785	863,955	660,925	###	###	###
2015-Oct-09 Fri	0.76	0.78	0.73	###	1,073,426	###	74.5	74.5	0.0
2015-Oct-08 Thu	###	0.785	###	0.77	1,495,446	###	###	###	0.1
2015-Oct-07 Wed	0.72	0.72	0.685	0.7	1,299,146	912,650	###	###	###
2015-Oct-06 Tue	0.755	0.77	###	0.72	1,206,484	###	8.0	8.0	###
2015-Oct-05 Mon	###	###	0.75	0.755			###	###	###
2015-Oct-02 Fri	0.81	0.81	0.77	0.79	429,273	339,125	###	###	###
2015-Oct-01 Thu	0.82	0.82	0.78	0.81			###	###	0.1
2015-Sep-30 Wed	0.8	0.82	###	0.82	810,053	332,121	###	###	0.1
2015-Sep-29 Tue	0.81	0.82	0.785	0.82			88.2	88.2	0.1
2015-Sep-28 Mon	0.83	0.83	0.81	###	523,570	429,327	###	###	0.0
2015-Sep-25 Fri	0.825	0.855	0.825	0.855			90.5	90.5	###
2015-Sep-24 Thu	###	0.845	###	###			12.6	12.6	0.0
2015-Sep-23 Wed	0.82	###	0.81	0.83			83.1	83.1	###
2015-Sep-22 Tue	0.84	0.84	0.82	0.82			###	###	0.1
2015-Sep-21 Mon	0.825	0.85	0.825	0.845	176,282	###	89.8	89.8	###
2015-Sep-18 Fri	0.87	0.87	0.83	0.83			5.6	5.6	###
2015-Sep-17 Thu	0.86	0.875	0.85	0.87			###	###	0.1
2015-Sep-16 Wed	0.88	0.89	0.855	0.86	774,183	675,474	###	###	###
2015-Sep-15 Tue	0.87	###	###	0.88	493,481	0	###	###	0.1
2015-Sep-14 Mon	0.87	0.875	0.855	0.87	1,535,253	###	###	###	0.1
2015-Sep-11 Fri	0.86	0.88	0.86	0.87	529,770	###	###	###	0.1
2015-Sep-10 Thu	0.885	0.885	0.84	0.875			###	###	0.1
2015-Sep-09 Wed	0.85	###	0.85	###			93.7	93.7	0.0
2015-Sep-08 Tue	0.84	0.85	###	0.845			68.9	68.9	###
2015-Sep-07 Mon	###	0.85	0.825	0.85	319,025	267,183	87.4	87.4	###
2015-Sep-04 Fri	0.85	0.87	###	0.85			###	###	###
2015-Sep-03 Thu	0.845	0.855	0.825	0.85	670,353	###	83.8	83.8	###
2015-Sep-02 Wed	0.83	0.852	###	0.85			84.6	84.6	###
2015-Sep-01 Tue	###	###	###	0.83			###	###	###
2015-Aug-31 Mon	0.955	###	###	###			7.0	7.0	0.0
2015-Aug-28 Fri	###	###	0.925	###	413,259	###	69.3	69.3	0.0
2015-Aug-27 Thu	###	0.985	###	###			78.5	78.5	0.0
2015-Aug-26 Wed	###	###	###	###	2,686,954	0	7.3	7.3	0.0
2015-Aug-25 Tue	0.88	0.955	###	###			###	###	0.0
2015-Aug-24 Mon	###	###	0.872	###			###	###	0.0
2015-Aug-21 Fri	0.85	###	###	###	14,839,826	0	98.4	98.4	0.0
2015-Aug-20 Thu	###	###	###	1.055			###	###	0.1
2015-Aug-19 Wed	1.045	###	1.045	1.055			78.7	78.7	0.1
2015-Aug-18 Tue	1.045	###	###	1.045	388,352	0	77.6	77.6	0.1
2015-Aug-17 Mon	###	###	###	###			27.7	27.7	0.0
2015-Aug-14 Fri	###	1.085	###	###			29.3	29.3	0.0
2015-Aug-13 Thu	###	###	1.075	###	249,840	134,289	71.9	71.9	0.0
2015-Aug-12 Wed	###	###	###	###			###	###	0.0
2015-Aug-11 Tue	###	###	###	###			91.7	91.7	0.0
2015-Aug-10 Mon	1.055	###	###	###	307,221	0	73.8	73.8	0.0
2015-Aug-07 Fri	1.055	###	1.045	1.055			79.1	79.1	0.1
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	###	###	###	###	291,078	0	71.7	71.7	0.0
2015-Aug-04 Tue	###	###	1.045	###	629,740	###	85.3	85.3	0.0
2015-Aug-03 Mon	###	###	###	###	594,142	0	76.8	76.8	0.0
2015-Jul-31 Fri	###	###	###	###	511,749	0	###	###	0.0
2015-Jul-30 Thu	###	1.055	###	1.055			84.2	84.2	0.1
2015-Jul-29 Wed	1.045	1.055	###	1.055	1,155,851	###	79.3	79.3	0.1
2015-Jul-28 Tue	###	###	###	###			80.3	80.3	0.0
2015-Jul-27 Mon	###	###	###	1.055			81.5	81.5	0.1
2015-Jul-24 Fri	###	###	###	###			11.4	11.4	0.0
2015-Jul-23 Thu	1.155	###	###	###	893,874	0	9.4	9.4	0.0
2015-Jul-22 Wed	###	1.155	###	1.155			###	###	0.1
2015-Jul-21 Tue	###	###	###	###			13.7	13.7	0.0
2015-Jul-20 Mon	###	1.175	###	###			###	###	0.0
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	###	###	###	1.155	417,727	0	19.0	19.0	0.1
2015-Jul-15 Wed	###	###	###	###	96,442	0	###	###	0.0
2015-Jul-14 Tue	###	###	1.175	###			65.5	65.5	0.0
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	###	###	###	###	312,582	0	###	###	0.0
2015-Jul-09 Thu	###	1.125	###	###	712,173	###	76.2	76.2	0.0
2015-Jul-08 Wed	1.125	1.127	###	###	326,840	184,174	25.3	25.3	0.0
2015-Jul-07 Tue	###	###	1.125	1.125	992,059	###	9.0	9.0	###
2015-Jul-06 Mon	1.21	###	###	###			9.8	9.8	0.0
2015-Jul-03 Fri	1.21	1.225	1.21	1.22			82.6	82.6	0.1
2015-Jul-02 Thu	1.21	1.22	###	1.21			###	###	###
2015-Jul-01 Wed	1.175	1.21	1.175	1.21	169,453	202,072	###	###	###
2015-Jun-30 Tue	###	###	###	1.2			21.7	21.7	0.1
2015-Jun-29 Mon	1.21	1.225	1.2	1.22	307,971	###	###	###	0.1
2015-Jun-26 Fri	###	###	1.22	1.22			24.3	24.3	0.1
2015-Jun-25 Thu	1.225	1.245	1.22	1.24			85.0	85.0	0.1
2015-Jun-24 Wed	1.23	1.24	1.22	1.225			28.8	28.8	0.1
2015-Jun-23 Tue	1.255	1.255	1.225	1.23	423,022	524,547	19.7	19.7	0.1
2015-Jun-22 Mon	1.245	###	1.245	1.25	896,187	557,876	###	###	###
2015-Jun-19 Fri	1.25	1.275	1.245	1.255	669,951	###	70.3	70.3	###
2015-Jun-18 Thu	1.25	1.252	1.245	1.25	377,324	471,089	79.6	79.6	###
2015-Jun-17 Wed	1.24	1.25	1.24	1.25	356,676	###	###	###	###
2015-Jun-16 Tue	1.225	1.245	1.225	1.24			###	###	0.1
2015-Jun-15 Mon	1.225	1.23	###	1.225			75.0	75.0	0.1
2015-Jun-12 Fri	1.21	1.225	###	1.225			81.5	81.5	0.1
2015-Jun-11 Thu	1.2	1.22	###	1.21	543,447	###	75.0	75.0	###
2015-Jun-10 Wed	1.185	1.2	###	1.185	274,284	164,570	###	###	0.1
2015-Jun-09 Tue	1.185	1.2	1.185	1.185	1,391,675	1,659,572	75.9	75.9	0.1
2015-Jun-05 Fri	###	###	###	1.185			###	###	0.1
2015-Jun-04 Thu	1.23	1.23	1.155	###			14.3	14.3	0.0
2015-Jun-03 Wed	1.25	1.255	1.22	1.23			###	###	0.1
2015-Jun-02 Tue	1.24	1.255	1.24	1.255	425,221	###	###	###	###
2015-Jun-01 Mon	###	1.24	###	1.23	624,421	387,141	###	###	0.1
2015-May-29 Fri	###	###	###	###			81.7	81.7	0.0
2015-May-28 Thu	###	###	###	###			###	###	0.0
2015-May-27 Wed	###	###	###	###			89.2	89.2	0.0
2015-May-26 Tue	###	###	###	###	329,044	0	###	###	0.0
2015-May-25 Mon	###	###	###	1.125			###	###	###
2015-May-22 Fri	1.125	###	###	###			###	###	0.0
2015-May-21 Thu	###	###	###	###	554,551	0	95.3	95.3	0.0
2015-May-20 Wed	###	###	###	###			7.3	7.3	0.0
2015-May-19 Tue	###	###	###	###	418,824	0	###	###	0.0
2015-May-18 Mon	###	###	###	###	401,242	0	###	###	0.0
2015-May-15 Fri	###	###	1.145	###	611,248	###	20.8	20.8	0.0
2015-May-14 Thu	1.2	1.21	###	1.155			7.1	7.1	0.1
2015-May-13 Wed	1.21	1.22	1.2	1.2	284,173	343,849	###	###	0.1
2015-May-12 Tue	1.245	1.25	1.22	1.22			###	###	0.1
2015-May-11 Mon	1.245	1.26	1.245	1.245			###	###	0.1
2015-May-08 Fri	1.24	1.255	1.24	1.245	145,953	182,076	###	###	0.1
2015-May-07 Thu	1.26	1.26	1.225	1.23	599,581	744,979	13.9	13.9	0.1
2015-May-06 Wed	1.29	###	###	1.27	506,555	0	21.8	21.8	###
2015-May-05 Tue	1.275	###	1.275	1.29	589,557	375,842	83.1	83.1	0.1
2015-May-04 Mon	1.26	###	1.25	1.275	874,954	546,846	78.8	78.8	###
2015-May-01 Fri	1.245	1.26	1.24	1.26	853,170	###	74.2	74.2	###
2015-Apr-30 Thu	1.21	1.25	1.21	1.25	807,128	###	###	###	###
2015-Apr-29 Wed	1.23	1.23	1.21	1.21			###	###	###
2015-Apr-28 Tue	1.245	1.25	1.22	1.23			###	###	0.1
2015-Apr-27 Mon	1.24	1.25	###	1.245	321,949	###	71.4	71.4	0.1
2015-Apr-24 Fri	1.25	1.25	1.225	1.23			15.0	15.0	0.1
2015-Apr-23 Thu	1.25	1.26	1.23	1.26			79.5	79.5	###
2015-Apr-22 Wed	1.26	1.26	1.23	1.245			20.6	20.6	0.1
2015-Apr-21 Tue	1.25	1.26	1.245	1.255	339,122	424,750	76.6	76.6	###
2015-Apr-20 Mon	1.26	1.26	###	1.22	384,444	###	11.0	11.0	0.1
2015-Apr-17 Fri	1.245	1.27	1.245	###			86.3	86.3	0.0
2015-Apr-16 Thu	1.25	1.27	1.245	1.245			###	###	0.1
2015-Apr-15 Wed	1.25	1.27	1.245	1.25	984,456	1,237,953	###	###	###
2015-Apr-14 Tue	###	1.25	###	1.25			81.8	81.8	###
2015-Apr-13 Mon	1.245	1.25	###	1.24	404,088	252,555	32.3	32.3	0.1
2015-Apr-10 Fri	1.26	1.275	###	###	436,583	278,321	###	###	0.0
2015-Apr-09 Thu	1.23	1.255	1.225	1.255	582,873	###	###	###	###
2015-Apr-08 Wed	1.25	1.255	###	1.225			14.0	14.0	0.1
2015-Apr-07 Tue	1.275	1.275	1.24	1.25			18.3	18.3	###
2015-Apr-02 Thu	1.255	1.28	1.24	1.28	731,177	921,283	###	###	###
2015-Apr-01 Wed	1.2	1.25	1.2	1.25	856,145	1,048,777	###	###	###
2015-Mar-31 Tue	1.24	1.245	###	1.23	293,040	###	23.2	23.2	0.1
2015-Mar-30 Mon	1.24	1.24	###	1.225	429,059	###	25.2	25.2	0.1
2015-Mar-27 Fri	1.26	1.26	1.225	1.23			12.2	12.2	0.1
2015-Mar-26 Thu	1.245	1.255	1.2	1.255	1,071,786	###	79.9	79.9	###
2015-Mar-25 Wed	1.24	1.26	1.23	1.25	685,077	852,920	###	###	###
2015-Mar-24 Tue	1.2	1.26	###	1.23	1,511,127	###	###	###	0.1
2015-Mar-23 Mon	###	###	###	###			85.7	85.7	0.0
2015-Mar-20 Fri	###	1.175	1.155	###	486,345	###	###	###	0.0
2015-Mar-19 Thu	1.185	###	###	1.155	578,452	0	###	###	0.1
2015-Mar-18 Wed	###	###	###	###	935,274	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###			80.5	80.5	0.0
2015-Mar-16 Mon	###	###	###	###			19.6	19.6	0.0
2015-Mar-13 Fri	###	###	###	1.155			79.6	79.6	0.1
2015-Mar-12 Thu	###	###	###	###	778,822	0	###	###	0.0
2015-Mar-11 Wed	###	###	###	###	767,583	0	26.5	26.5	0.0
2015-Mar-10 Tue	###	###	1.075	###			###	###	0.0
2015-Mar-09 Mon	###	###	1.055	1.075			###	###	###
2015-Mar-06 Fri	1.125	1.127	###	###			19.9	19.9	0.0
2015-Mar-05 Thu	###	1.182	###	###			###	###	0.0
2015-Mar-04 Wed	###	1.21	1.155	###			###	###	0.0
2015-Mar-03 Tue	1.145	###	###	1.155	602,356	0	84.1	84.1	0.1
2015-Mar-02 Mon	###	1.182	###	1.155	538,025	317,972	###	###	0.1
2015-Feb-27 Fri	###	1.185	###	1.185			###	###	0.1
2015-Feb-26 Thu	###	###	###	###	1,382,878	0	###	###	0.0
2015-Feb-25 Wed	###	###	1.072	###			###	###	0.0
2015-Feb-24 Tue	###	1.025	0.975	###	1,058,541	1,058,541	91.9	91.9	0.0
2015-Feb-23 Mon	###	###	###	0.985			12.9	12.9	###
2015-Feb-20 Fri	###	1.025	0.945	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	1.025			78.5	78.5	###
2015-Feb-18 Wed	###	###	###	###	1,451,157	0	###	###	0.0
2015-Feb-17 Tue	###	###	###	1	414,288	0	29.7	29.7	###
2015-Feb-16 Mon	###	1	###	###			26.4	26.4	0.0
2015-Feb-13 Fri	1	###	###	###	951,145	0	###	###	0.0
2015-Feb-12 Thu	###	###	###	###	1,017,157	0	78.6	78.6	0.0
2015-Feb-11 Wed	###	1	###	###			###	###	0.0
2015-Feb-10 Tue	###	###	###	###	341,851	0	72.8	72.8	0.0
2015-Feb-09 Mon	0.945	0.955	0.945	###	376,926	358,079	77.4	77.4	0.0
2015-Feb-06 Fri	###	0.955	###	###			82.7	82.7	0.0
2015-Feb-05 Thu	###	###	###	###			###	###	0.0
2015-Feb-04 Wed	###	###	0.945	###			22.9	22.9	0.0
2015-Feb-03 Tue	###	###	0.945	###	967,550	###	###	###	0.0
2015-Feb-02 Mon	###	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	###	###	###			71.0	71.0	0.0
2015-Jan-29 Thu	###	###	###	###			###	###	0.0
2015-Jan-28 Wed	###	###	###	0.955	425,847	0	88.5	88.5	0.1
2015-Jan-27 Tue	###	0.945	###	###	1,199,986	###	###	###	0.0
2015-Jan-23 Fri	###	0.945	###	###	543,551	256,827	###	###	0.0
2015-Jan-22 Thu	###	###	###	###	1,252,350	0	9.3	9.3	0.0
2015-Jan-21 Wed	###	###	###	###			###	###	0.0
2015-Jan-20 Tue	0.925	0.925	###	###			###	###	0.0
2015-Jan-19 Mon	0.89	0.925	0.89	###			91.1	91.1	0.0
2015-Jan-16 Fri	0.925	0.925	0.88	0.89			9.3	9.3	###
2015-Jan-15 Thu	###	###	###	###	973,072	0	3.6	3.6	0.0
2015-Jan-14 Wed	###	###	1	1			###	###	###
2015-Jan-13 Tue	###	###	###	###			83.7	83.7	0.0
2015-Jan-12 Mon	1	###	0.985	0.985			###	###	###
2015-Jan-09 Fri	0.985	###	###	###	1,922,725	0	###	###	0.0
2015-Jan-08 Thu	###	###	###	###			###	###	0.0
2015-Jan-07 Wed	###	###	0.87	###			14.3	14.3	0.0
2015-Jan-06 Tue	###	1.175	1.145	###	839,622	###	18.4	18.4	0.0
2015-Jan-05 Mon	1.2	1.2	1.175	###			###	###	0.0
2015-Jan-02 Fri	###	1.2	1.175	1.185			###	###	0.1
2014-Dec-31 Wed	1.2	###	###	1.185			13.3	13.3	0.1
2014-Dec-30 Tue	1.21	###	###	1.2			28.8	28.8	0.1
2014-Dec-29 Mon	1.225	1.225	###	1.22			17.5	17.5	0.1
2014-Dec-24 Wed	1.21	###	###	###	136,152	0	12.3	12.3	0.0
2014-Dec-23 Tue	###	1.21	1.185	###			###	###	0.0
2014-Dec-22 Mon	1.22	1.225	###	1.2			###	###	0.1
2014-Dec-19 Fri	1.2	1.22	###	1.2	645,956	###	###	###	0.1
2014-Dec-18 Thu	1.22	1.225	###	1.2	810,450	###	###	###	0.1
2014-Dec-17 Wed	1.21	###	###	1.22	906,889	0	###	###	0.1
2014-Dec-16 Tue	1.125	1.21	1.125	1.2	1,520,273	###	###	###	0.1
2014-Dec-15 Mon	1.145	###	###	###			23.3	23.3	0.0
2014-Dec-12 Fri	###	1.175	###	1.155	772,188	###	###	###	0.1
2014-Dec-11 Thu	###	###	1.155	###			###	###	0.0
2014-Dec-10 Wed	###	###	###	1.21	1,091,682	0	###	###	###
2014-Dec-09 Tue	###	###	###	###			32.2	32.2	0.0
2014-Dec-08 Mon	###	1.22	###	###	984,687	600,659	###	###	0.0
2014-Dec-05 Fri	###	###	###	###			92.4	92.4	0.0
2014-Dec-04 Thu	1.21	1.21	###	1.125	4,785,949	###	###	###	###
2014-Dec-03 Wed	1.245	1.245	1.21	1.21			###	###	###
2014-Dec-02 Tue	1.24	1.255	1.22	###	1,711,251	2,117,673	27.6	27.6	0.0
2014-Dec-01 Mon	1.27	1.275	1.25	1.255	736,048	###	42.1	42.1	###
2014-Nov-28 Fri	1.285	###	1.255	1.27			26.5	26.5	###
2014-Nov-27 Thu	###	###	1.285	1.285	527,720	###	###	###	###
2014-Nov-26 Wed	###	###	1.285	###	492,573	316,478	###	###	0.0
2014-Nov-25 Tue	###	###	1.29	1.29	485,140	###	27.6	27.6	0.1
2014-Nov-24 Mon	1.28	###	1.28	###	296,373	189,678	###	###	0.0
2014-Nov-21 Fri	1.29	###	1.282	1.29	859,943	551,223	###	###	0.1
2014-Nov-20 Thu	1.26	###	1.26	###			91.7	91.7	0.0
2014-Nov-19 Wed	1.27	1.29	1.26	1.28	1,286,845	1,640,727	81.7	81.7	###
2014-Nov-18 Tue	1.29	1.29	1.27	1.27	795,756	###	20.3	20.3	###
2014-Nov-17 Mon	1.29	###	1.257	1.29			###	###	0.1
2014-Nov-14 Fri	1.29	###	1.285	1.29			70.8	70.8	0.1
2014-Nov-13 Thu	###	###	1.28	1.29			26.7	26.7	0.1
2014-Nov-12 Wed	###	###	1.27	###	827,072	###	32.8	32.8	0.0
2014-Nov-11 Tue	1.25	###	1.247	###	1,425,256	888,647	###	###	0.0
2014-Nov-10 Mon	1.26	###	1.24	1.245	793,627	492,048	###	###	0.1
2014-Nov-07 Fri	1.24	1.25	1.23	1.24			###	###	0.1
2014-Nov-06 Thu	1.27	###	1.245	1.26			32.5	32.5	###
2014-Nov-05 Wed	1.24	1.27	1.24	1.26	1,362,170	1,709,523	###	###	###
2014-Nov-04 Tue	1.2	1.24	1.2	###	468,958	572,128	91.6	91.6	0.0
2014-Nov-03 Mon	1.2	###	###	1.2			76.8	76.8	0.1
2014-Oct-31 Fri	1.24	1.24	###	###			6.7	6.7	0.0
2014-Oct-30 Thu	1.255	1.26	1.245	1.245	833,187	###	###	###	0.1
2014-Oct-29 Wed	1.25	1.275	1.25	###	1,477,858	###	82.1	82.1	0.0
2014-Oct-28 Tue	###	1.245	###	###	1,700,122	1,058,325	87.1	87.1	0.0
2014-Oct-27 Mon	1.22	1.225	1.21	###	1,413,971	###	28.4	28.4	0.0
2014-Oct-24 Fri	###	1.225	###	###	3,712,286	2,273,775	85.9	85.9	0.0
2014-Oct-23 Thu	###	###	1.145	###			81.1	81.1	0.0
2014-Oct-22 Wed	###	###	1.155	###			###	###	0.0
2014-Oct-21 Tue	###	###	1.145	1.155	675,222	###	78.7	78.7	0.1
2014-Oct-20 Mon	1.155	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	###	###	1,057,252	0	15.1	15.1	0.0
2014-Oct-16 Thu	1.145	1.155	###	1.155			###	###	0.1
2014-Oct-15 Wed	1.145	###	###	1.145			71.9	71.9	###
2014-Oct-14 Tue	1.125	1.145	###	1.145	1,698,482	972,380	76.6	76.6	###
2014-Oct-13 Mon	###	###	###	###	1,103,925	0	72.9	72.9	0.0
2014-Oct-10 Fri	1.145	1.155	###	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	1.155			85.0	85.0	0.1
2014-Oct-08 Wed	###	###	1.125	###	874,547	###	23.9	23.9	0.0
2014-Oct-07 Tue	1.145	###	###	###			80.2	80.2	0.0
2014-Oct-06 Mon	###	###	###	1.145	565,026	0	###	###	###
2014-Oct-03 Fri	###	###	###	1.145			16.8	16.8	###
2014-Oct-02 Thu	###	###	1.142	###			###	###	0.0
2014-Oct-01 Wed	1.155	###	1.145	###	534,670	###	23.8	23.8	0.0
2014-Sep-30 Tue	###	1.155	###	###			85.4	85.4	0.0
2014-Sep-29 Mon	###	1.145	1.125	###			###	###	0.0
2014-Sep-26 Fri	###	###	###	###	1,128,725	0	14.6	14.6	0.0
2014-Sep-25 Thu	###	1.175	###	###	1,000,171	###	27.5	27.5	0.0
2014-Sep-24 Wed	###	1.175	###	###			76.0	76.0	0.0
2014-Sep-23 Tue	1.185	1.185	1.155	###	1,114,740	1,304,245	16.3	16.3	0.0
2014-Sep-22 Mon	1.2	1.2	###	1.185			###	###	0.1
2014-Sep-19 Fri	###	1.2	1.155	###			82.1	82.1	0.0
2014-Sep-18 Thu	###	1.175	###	###	877,549	###	26.4	26.4	0.0
2014-Sep-17 Wed	1.155	###	1.145	1.175			89.1	89.1	###
2014-Sep-16 Tue	###	1.155	1.145	###	787,581	###	76.4	76.4	0.0
2014-Sep-15 Mon	###	###	###	###			82.9	82.9	0.0
2014-Sep-12 Fri	###	###	###	###	1,112,422	0	79.7	79.7	0.0
2014-Sep-11 Thu	###	1.145	###	###			###	###	0.0
2014-Sep-10 Wed	###	1.155	###	###	1,663,177	960,484	###	###	0.0
2014-Sep-09 Tue	###	1.155	###	###			###	###	0.0
2014-Sep-08 Mon	###	###	1.075	1.085	631,686	###	###	###	0.1
2014-Sep-05 Fri	###	1.125	###	###	2,234,120	###	###	###	0.0
2014-Sep-04 Thu	1.075	###	1.072	1.085			80.8	80.8	0.1
2014-Sep-03 Wed	###	###	1.075	1.075			###	###	###
2014-Sep-02 Tue	1.085	###	1.057	1.085			65.4	65.4	0.1
2014-Sep-01 Mon	###	1.085	###	1.085			84.6	84.6	0.1
2014-Aug-29 Fri	###	###	###	###			77.8	77.8	0.0
2014-Aug-28 Thu	###	###	###	###			86.0	86.0	0.0
2014-Aug-27 Wed	###	###	###	###	4,037,550	0	92.4	92.4	0.0
2014-Aug-26 Tue	1	###	###	1	1,008,187	0	###	###	###
2014-Aug-25 Mon	###	1	###	###	2,557,850	1,278,925	86.0	86.0	0.0
2014-Aug-22 Fri	0.925	###	0.925	0.975			###	###	###
2014-Aug-21 Thu	0.875	0.885	0.87	0.88	115,546	###	77.4	77.4	0.1
2014-Aug-20 Wed	0.875	0.885	0.87	0.87	927,074	###	###	###	0.1
2014-Aug-19 Tue	0.88	0.88	0.87	0.875			23.8	23.8	0.1
2014-Aug-18 Mon	0.89	0.89	0.875	0.88			20.3	20.3	0.1
2014-Aug-15 Fri	0.89	0.89	0.88	0.89			67.8	67.8	###
2014-Aug-14 Thu	0.89	0.89	0.88	0.88	427,356	###	18.1	18.1	0.1
2014-Aug-13 Wed	0.875	0.89	0.872	0.875	2,986,149	###	71.9	71.9	0.1
2014-Aug-12 Tue	0.89	0.89	###	0.88	1,531,545	###	18.3	18.3	0.1
2014-Aug-11 Mon	###	###	0.885	0.89			29.4	29.4	###
2014-Aug-08 Fri	0.88	###	0.88	###			88.7	88.7	0.0
2014-Aug-07 Thu	0.88	0.89	0.875	0.88	204,328	###	###	###	0.1
2014-Aug-06 Wed	0.89	###	0.87	0.89			###	###	###
2014-Aug-05 Tue	0.89	###	0.875	0.89	460,386	###	79.1	79.1	###