(KCN) KINGSGATE CONSOLIDATED LIMITED Daily Prices

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 Sat 24-May-25 04:01:12 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(KCN) KINGSGATE CONSOLIDATED LIMITED Daily Prices...

TOC Company Info for KCN Limits

Company Details for (KCN) KINGSGATE CONSOLIDATED LIMITED

Listing Code	KCN
Listing Name	KINGSGATE CONSOLIDATED LIMITED
GICS Sector	Materials
ISIN Name	KINGSGATE CONSOLID.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000KCN1

Maximum Price date available .. Friday 24th May 2024
Latest price with VOLUME for KCN .. Friday 17th May 2024

KCN 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	###	25,092,073	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for KCN Bottom

1 2 Next >>

End of day Prices (full format),

3600 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.09
2024-May-24 Fri	1.745	1.77	###	1.77			###	###	###
2024-May-23 Thu	###	###	1.75	1.75	585,446	###	16.7	16.7	0.1
2024-May-22 Wed	1.83	1.87	1.82	1.84			###	###	###
2024-May-21 Tue	###	###	1.82	1.83			19.6	19.6	###
2024-May-20 Mon	1.83	1.885	1.825	1.88	809,683	###	###	###	0.1
2024-May-17 Fri	1.87	1.88	###	###			###	###	0.0
2024-May-16 Thu	1.85	1.87	1.84	1.855			66.7	66.7	0.1
2024-May-15 Wed	1.84	1.88	1.79	###			18.5	18.5	0.0
2024-May-14 Tue	1.785	###	1.74	1.8			###	###	0.1
2024-May-13 Mon	1.8	1.86	1.79	1.79			35.0	35.0	0.1
2024-May-10 Fri	###	1.8	###	1.785			92.4	92.4	0.1
2024-May-09 Thu	###	###	###	1.58			32.8	32.8	0.1
2024-May-08 Wed	1.59	###	1.56	1.59			66.5	66.5	###
2024-May-07 Tue	###	###	1.555	1.59			77.4	77.4	###
2024-May-06 Mon	1.555	1.585	###	1.555			###	###	###
2024-May-03 Fri	1.56	1.56	1.52	1.55	223,258	###	28.6	28.6	###
2024-May-02 Thu	1.585	###	1.555	1.555			###	###	###
2024-May-01 Wed	1.585	1.59	1.54	###			29.6	29.6	0.0
2024-Apr-30 Tue	###	###	###	###	1,806,242	0	###	###	0.0
2024-Apr-29 Mon	###	###	###	###			92.7	92.7	0.0
2024-Apr-26 Fri	###	###	1.585	###			76.1	76.1	0.0
2024-Apr-24 Wed	###	###	###	###	596,240	0	###	###	0.0
2024-Apr-23 Tue	1.54	1.59	1.51	1.52	719,046	1,114,521	26.7	26.7	0.1
2024-Apr-22 Mon	###	###	###	1.57			11.7	11.7	0.1
2024-Apr-19 Fri	###	###	1.555	###			###	###	0.0
2024-Apr-18 Thu	1.48	1.58	1.475	###	1,056,343	###	94.0	94.0	0.0
2024-Apr-17 Wed	###	1.51	1.445	1.51	775,127	1,145,250	88.1	88.1	0.1
2024-Apr-16 Tue	1.47	1.49	1.44	1.47			###	###	###
2024-Apr-15 Mon	###	###	1.445	1.45			###	###	###
2024-Apr-12 Fri	1.475	1.55	1.475	1.51	1,165,578	###	82.2	82.2	0.1
2024-Apr-11 Thu	1.46	1.47	1.425	1.44	568,126	###	21.7	21.7	0.1
2024-Apr-10 Wed	1.455	###	###	1.47	1,360,678	0	###	###	###
2024-Apr-09 Tue	1.41	1.44	###	1.42			###	###	###
2024-Apr-08 Mon	1.4	1.42	1.285	1.385	1,634,788	2,211,050	26.8	26.8	0.1
2024-Apr-05 Fri	1.46	1.46	###	###	936,253	###	4.8	4.8	0.0
2024-Apr-04 Thu	###	1.57	###	1.47	2,439,257	###	91.4	91.4	###
2024-Apr-03 Wed	###	###	###	###	979,443	0	###	###	0.0
2024-Apr-02 Tue	1.255	###	###	###			###	###	0.0
2024-Mar-28 Thu	###	1.23	###	1.22			###	###	0.1
2024-Mar-27 Wed	###	1.1825	1.125	###			18.7	18.7	0.0
2024-Mar-26 Tue	1.185	###	###	1.185	478,782	0	###	###	0.1
2024-Mar-25 Mon	1.21	1.21	1.185	###	274,871	329,158	###	###	0.0
2024-Mar-22 Fri	1.245	1.245	1.2	###			14.4	14.4	0.0
2024-Mar-21 Thu	1.24	###	1.22	1.255			###	###	###
2024-Mar-20 Wed	1.22	1.22	###	###	372,455	###	###	###	0.0
2024-Mar-19 Tue	1.23	1.245	1.22	###	210,554	###	70.9	70.9	0.0
2024-Mar-18 Mon	1.285	1.285	###	###	683,676	###	15.6	15.6	0.0
2024-Mar-15 Fri	###	###	###	1.325			28.7	28.7	0.1
2024-Mar-14 Thu	###	###	###	###	413,189	0	###	###	0.0
2024-Mar-13 Wed	###	###	###	###			###	###	0.0
2024-Mar-12 Tue	###	###	###	1.325	869,477	0	###	###	0.1
2024-Mar-11 Mon	###	1.4	1.355	###	272,726	375,680	25.9	25.9	0.0
2024-Mar-08 Fri	1.375	1.41	###	###			78.8	78.8	0.0
2024-Mar-07 Thu	###	1.3975	###	###	1,214,975	###	###	###	0.0
2024-Mar-06 Wed	###	1.3775	1.345	###			###	###	0.0
2024-Mar-05 Tue	###	###	###	1.355			85.2	85.2	###
2024-Mar-04 Mon	###	###	###	1.28			###	###	###
2024-Mar-01 Fri	1.21	1.25	###	1.21	408,857	###	63.7	63.7	###
2024-Feb-29 Thu	1.185	###	1.175	###			###	###	0.0
2024-Feb-28 Wed	1.2	###	###	###	450,989	0	###	###	0.0
2024-Feb-27 Tue	1.24	1.24	###	1.2	533,485	###	###	###	0.1
2024-Feb-26 Mon	1.22	1.25	1.21	1.21			33.7	33.7	###
2024-Feb-23 Fri	###	###	1.175	###	557,847	###	###	###	0.0
2024-Feb-22 Thu	1.185	1.225	1.185	1.2	402,477	484,984	78.5	78.5	0.1
2024-Feb-21 Wed	1.21	1.23	1.2	###			###	###	0.0
2024-Feb-20 Tue	1.26	1.26	1.23	1.23	412,281	513,289	17.5	17.5	0.1
2024-Feb-19 Mon	1.255	1.285	1.25	1.26	604,858	766,657	###	###	###
2024-Feb-16 Fri	1.26	###	1.23	1.26	1,074,727	660,957	65.4	65.4	###
2024-Feb-15 Thu	###	1.25	###	1.25			93.8	93.8	###
2024-Feb-14 Wed	###	1.185	1.155	###			64.9	64.9	0.0
2024-Feb-13 Tue	1.175	###	1.175	1.22			###	###	0.1
2024-Feb-12 Mon	1.2	1.2	1.1775	1.185	398,470	473,681	28.1	28.1	0.1
2024-Feb-09 Fri	###	1.21	1.175	###			71.7	71.7	0.0
2024-Feb-08 Thu	1.2	1.2	1.185	1.185			###	###	0.1
2024-Feb-07 Wed	###	1.22	###	###	260,928	###	###	###	0.0
2024-Feb-06 Tue	###	###	###	###			19.7	19.7	0.0
2024-Feb-05 Mon	1.27	1.27	###	1.2			###	###	0.1
2024-Feb-02 Fri	###	###	1.2375	1.27			4.3	4.3	###
2024-Feb-01 Thu	1.43	1.43	###	###			9.1	9.1	0.0
2024-Jan-31 Wed	1.44	1.45	1.3825	1.43	647,881	###	###	###	0.1
2024-Jan-30 Tue	1.43	1.46	###	1.43	986,289	###	###	###	0.1
2024-Jan-29 Mon	1.275	1.45	1.2675	1.45	2,151,972	###	98.6	98.6	###
2024-Jan-25 Thu	1.225	1.29	1.225	1.28	317,842	399,686	###	###	###
2024-Jan-24 Wed	###	1.26	###	1.26	649,381	###	###	###	###
2024-Jan-23 Tue	###	###	1.175	###	296,878	###	###	###	0.0
2024-Jan-22 Mon	###	1.22	###	###	182,475	###	###	###	0.0
2024-Jan-19 Fri	1.225	###	###	1.225			70.2	70.2	0.1
2024-Jan-18 Thu	###	1.225	1.185	1.225			###	###	0.1
2024-Jan-17 Wed	1.23	1.2325	###	1.21	337,625	###	26.1	26.1	###
2024-Jan-16 Tue	1.255	1.255	###	1.24			###	###	0.1
2024-Jan-15 Mon	1.275	1.29	1.25	1.255	250,949	###	###	###	###
2024-Jan-12 Fri	1.255	1.28	1.245	1.26			70.3	70.3	###
2024-Jan-11 Thu	###	1.28	1.2575	1.26	96,870	###	31.3	31.3	###
2024-Jan-10 Wed	###	1.28	1.25	1.26			###	###	###
2024-Jan-09 Tue	1.28	1.29	1.26	1.285			73.9	73.9	###
2024-Jan-08 Mon	1.28	1.29	1.26	###			###	###	0.0
2024-Jan-05 Fri	1.255	1.275	###	###			###	###	0.0
2024-Jan-04 Thu	1.28	1.28	1.245	1.26	412,277	###	19.0	19.0	###
2024-Jan-03 Wed	1.325	1.325	1.28	1.285			16.1	16.1	###
2024-Jan-02 Tue	###	###	###	###	165,246	0	15.7	15.7	0.0
2023-Dec-29 Fri	1.41	1.41	###	1.375	414,188	###	###	###	0.1
2023-Dec-28 Thu	###	1.44	1.355	###			83.5	83.5	0.0
2023-Dec-27 Wed	###	###	###	###			75.2	75.2	0.0
2023-Dec-22 Fri	###	1.4	###	###	281,876	###	76.0	76.0	0.0
2023-Dec-21 Thu	###	###	1.325	###			###	###	0.0
2023-Dec-20 Wed	###	###	###	###			80.5	80.5	0.0
2023-Dec-19 Tue	###	###	###	###			76.5	76.5	0.0
2023-Dec-18 Mon	###	###	###	###			79.7	79.7	0.0
2023-Dec-15 Fri	###	1.355	###	###	844,121	###	###	###	0.0
2023-Dec-14 Thu	###	###	###	###	629,086	0	###	###	0.0
2023-Dec-13 Wed	1.325	1.325	1.275	###			19.0	19.0	0.0
2023-Dec-12 Tue	1.345	1.345	###	###			###	###	0.0
2023-Dec-11 Mon	###	###	###	###	296,788	0	30.5	30.5	0.0
2023-Dec-08 Fri	###	1.385	###	###	308,629	213,725	24.6	24.6	0.0
2023-Dec-07 Thu	###	###	1.3425	###	159,753	###	###	###	0.0
2023-Dec-06 Wed	###	###	###	1.385	252,571	0	###	###	0.1
2023-Dec-05 Tue	1.41	1.41	###	1.4	463,274	###	###	###	###
2023-Dec-04 Mon	1.445	1.48	1.425	1.445	834,579	1,212,225	###	###	###
2023-Dec-01 Fri	1.45	1.455	1.4	1.42	532,679	###	###	###	###
2023-Nov-30 Thu	1.425	1.49	1.42	1.44			74.3	74.3	0.1
2023-Nov-29 Wed	1.41	###	###	1.425			###	###	###
2023-Nov-28 Tue	###	1.385	1.29	1.375			94.0	94.0	0.1
2023-Nov-27 Mon	1.255	###	1.25	1.29	467,251	###	###	###	0.1
2023-Nov-24 Fri	1.25	1.28	1.225	1.25	766,940	###	67.8	67.8	###
2023-Nov-23 Thu	###	1.245	1.22	###			###	###	0.0
2023-Nov-22 Wed	###	###	###	###			###	###	0.0
2023-Nov-21 Tue	###	###	1.155	###			83.1	83.1	0.0
2023-Nov-20 Mon	1.155	###	###	###			83.2	83.2	0.0
2023-Nov-17 Fri	###	###	###	###			###	###	0.0
2023-Nov-16 Thu	###	###	###	###			11.5	11.5	0.0
2023-Nov-15 Wed	1.155	###	###	###	508,070	0	31.2	31.2	0.0
2023-Nov-14 Tue	###	###	1.125	###			###	###	0.0
2023-Nov-13 Mon	1.145	1.155	###	1.125	454,489	###	###	###	###
2023-Nov-10 Fri	1.145	1.155	###	###			25.6	25.6	0.0
2023-Nov-09 Thu	###	1.155	###	1.145			36.2	36.2	###
2023-Nov-08 Wed	###	1.155	###	###	420,129	242,624	72.5	72.5	0.0
2023-Nov-07 Tue	###	1.155	1.1175	###	513,379	583,326	25.4	25.4	0.0
2023-Nov-06 Mon	###	1.175	###	###	710,578	###	###	###	0.0
2023-Nov-03 Fri	###	###	###	###			###	###	0.0
2023-Nov-02 Thu	###	###	###	###			81.2	81.2	0.0
2023-Nov-01 Wed	###	###	###	1.125	139,755	0	72.4	72.4	###
2023-Oct-31 Tue	###	1.155	1.075	1.155	1,438,627	###	###	###	0.1
2023-Oct-30 Mon	###	###	1.075	###	492,984	264,978	###	###	0.0
2023-Oct-27 Fri	1.075	###	###	1.055			###	###	0.1
2023-Oct-26 Thu	###	###	###	###			14.0	14.0	0.0
2023-Oct-25 Wed	###	###	###	###			###	###	0.0
2023-Oct-24 Tue	###	###	1.075	###			###	###	0.0
2023-Oct-23 Mon	###	1.1575	###	###	477,972	276,626	###	###	0.0
2023-Oct-20 Fri	###	###	###	###			78.1	78.1	0.0
2023-Oct-19 Thu	1.2	1.2	###	###	319,584	191,750	11.9	11.9	0.0
2023-Oct-18 Wed	###	1.21	###	###			78.6	78.6	0.0
2023-Oct-17 Tue	###	1.22	###	1.2	533,444	###	###	###	0.1
2023-Oct-16 Mon	1.185	###	###	1.175			###	###	###
2023-Oct-13 Fri	1.145	###	1.125	1.125	108,452	###	21.4	21.4	###
2023-Oct-12 Thu	###	###	###	###	176,874	0	###	###	0.0
2023-Oct-11 Wed	###	1.145	###	###	209,220	119,778	###	###	0.0
2023-Oct-10 Tue	###	###	###	###			9.7	9.7	0.0
2023-Oct-09 Mon	1.155	###	1.155	1.175	285,979	165,152	###	###	###
2023-Oct-06 Fri	1.125	###	1.125	###	282,159	###	75.9	75.9	0.0
2023-Oct-05 Thu	###	###	###	###	144,481	0	84.6	84.6	0.0
2023-Oct-04 Wed	###	###	###	###			###	###	0.0
2023-Oct-03 Tue	1.145	1.145	###	###	466,140	###	34.7	34.7	0.0
2023-Oct-02 Mon	###	1.2	###	1.155	377,644	226,586	###	###	0.1
2023-Sep-29 Fri	1.175	1.225	1.175	1.21	291,256	###	###	###	###
2023-Sep-28 Thu	###	###	###	###	250,358	0	###	###	0.0
2023-Sep-27 Wed	###	1.2	###	###	180,059	###	85.7	85.7	0.0
2023-Sep-26 Tue	###	###	###	###	91,220	0	###	###	0.0
2023-Sep-25 Mon	1.2	###	###	1.185			25.4	25.4	0.1
2023-Sep-22 Fri	###	1.22	###	###	354,449	###	###	###	0.0
2023-Sep-21 Thu	###	1.225	###	1.2			77.0	77.0	0.1
2023-Sep-20 Wed	1.21	1.225	###	###			###	###	0.0
2023-Sep-19 Tue	###	1.24	###	1.21			34.8	34.8	###
2023-Sep-18 Mon	###	1.245	###	###			###	###	0.0
2023-Sep-15 Fri	1.175	###	###	###			74.6	74.6	0.0
2023-Sep-14 Thu	###	1.175	###	1.175	783,572	460,348	###	###	###
2023-Sep-13 Wed	###	1.2	###	###			###	###	0.0
2023-Sep-12 Tue	1.2	1.225	1.155	1.22			82.6	82.6	0.1
2023-Sep-11 Mon	1.275	###	1.2	###	673,746	404,247	10.4	10.4	0.0
2023-Sep-08 Fri	###	###	1.28	1.285			###	###	###
2023-Sep-07 Thu	###	1.375	###	###			14.7	14.7	0.0
2023-Sep-06 Wed	###	1.4	###	###	310,926	217,648	85.7	85.7	0.0
2023-Sep-05 Tue	1.355	1.41	###	###	478,472	337,322	###	###	0.0
2023-Sep-04 Mon	###	###	1.29	1.345			###	###	###
2023-Sep-01 Fri	1.29	###	###	###			74.3	74.3	0.0
2023-Aug-31 Thu	1.345	###	###	###	161,944	0	###	###	0.0
2023-Aug-30 Wed	###	###	###	###			77.3	77.3	0.0
2023-Aug-29 Tue	1.28	###	1.275	###	413,921	263,874	###	###	0.0
2023-Aug-28 Mon	1.28	1.285	1.24	1.28	138,686	###	###	###	###
2023-Aug-25 Fri	1.24	1.285	1.23	1.275			86.7	86.7	###
2023-Aug-24 Thu	1.27	1.27	###	1.26			28.8	28.8	###
2023-Aug-23 Wed	1.2	###	###	###	322,974	0	93.7	93.7	0.0
2023-Aug-22 Tue	###	1.2	###	1.175	158,276	###	32.6	32.6	###
2023-Aug-21 Mon	1.21	1.225	1.155	###			###	###	0.0
2023-Aug-18 Fri	1.185	1.22	###	1.22	312,973	###	85.7	85.7	0.1
2023-Aug-17 Thu	1.185	###	1.175	1.185	411,377	241,683	###	###	0.1
2023-Aug-16 Wed	###	1.22	1.185	1.21	254,859	###	###	###	###
2023-Aug-15 Tue	1.2	1.225	1.185	###	435,953	525,323	79.2	79.2	0.0
2023-Aug-14 Mon	1.24	1.24	###	1.22			###	###	0.1
2023-Aug-11 Fri	###	1.245	1.2	1.24	178,153	###	###	###	0.1
2023-Aug-10 Thu	1.22	1.22	###	###			21.7	21.7	0.0
2023-Aug-09 Wed	1.225	###	###	###	237,927	0	31.0	31.0	0.0
2023-Aug-08 Tue	1.21	1.24	1.21	###	347,045	###	79.2	79.2	0.0
2023-Aug-07 Mon	1.225	1.23	###	###			###	###	0.0
2023-Aug-04 Fri	1.245	1.245	1.22	###			25.7	25.7	0.0
2023-Aug-03 Thu	1.24	###	1.22	1.245	221,648	###	###	###	0.1
2023-Aug-02 Wed	###	1.29	###	1.26			85.8	85.8	###
2023-Aug-01 Tue	1.25	1.28	1.225	1.245			33.1	33.1	0.1
2023-Jul-31 Mon	###	###	###	1.22	2,001,423	0	###	###	0.1
2023-Jul-28 Fri	1.285	1.325	###	###			86.5	86.5	0.0
2023-Jul-27 Thu	###	###	1.285	###			###	###	0.0
2023-Jul-26 Wed	###	###	###	###			###	###	0.0
2023-Jul-25 Tue	###	###	###	###			###	###	0.0
2023-Jul-24 Mon	###	1.41	###	###	394,942	###	28.3	28.3	0.0
2023-Jul-21 Fri	###	1.425	###	1.4	256,222	182,558	26.8	26.8	###
2023-Jul-20 Thu	###	###	1.385	1.43	319,921	221,545	88.0	88.0	0.1
2023-Jul-19 Wed	1.42	1.42	1.375	###	318,953	###	###	###	0.0
2023-Jul-18 Tue	1.425	1.425	1.385	1.4	249,129	350,026	24.6	24.6	###
2023-Jul-17 Mon	1.44	1.44	1.4	1.425	195,578	277,720	###	###	###
2023-Jul-14 Fri	1.46	1.4875	1.43	1.44	446,053	650,679	###	###	0.1
2023-Jul-13 Thu	1.48	1.49	1.44	1.45	409,321	599,655	###	###	###
2023-Jul-12 Wed	1.475	1.475	1.425	1.43	297,576	431,485	15.4	15.4	0.1
2023-Jul-11 Tue	1.46	1.485	1.45	1.48			###	###	0.1
2023-Jul-10 Mon	1.43	1.455	1.4175	1.44	313,343	###	84.1	84.1	0.1
2023-Jul-07 Fri	1.48	1.5	1.44	1.45			###	###	###
2023-Jul-06 Thu	1.5	1.525	1.48	1.5			76.8	76.8	0.1
2023-Jul-05 Wed	1.48	1.54	1.4775	1.52			###	###	0.1
2023-Jul-04 Tue	1.5	1.525	1.475	###			59.7	59.7	0.0
2023-Jul-03 Mon	###	###	1.49	1.49	325,427	242,443	19.9	19.9	###
2023-Jun-30 Fri	###	1.525	1.485	###	347,877	523,554	###	###	0.0
2023-Jun-29 Thu	1.49	1.525	1.48	###			69.0	69.0	0.0
2023-Jun-28 Wed	###	###	1.475	###	511,080	376,921	58.6	58.6	0.0
2023-Jun-27 Tue	###	1.545	1.475	###	1,210,681	1,828,128	###	###	0.0
2023-Jun-26 Mon	1.42	###	1.42	1.51	764,289	542,645	95.2	95.2	0.1
2023-Jun-23 Fri	1.46	1.485	1.44	1.44			31.4	31.4	0.1
2023-Jun-22 Thu	1.41	1.47	1.4075	1.445			88.4	88.4	###
2023-Jun-21 Wed	1.385	1.46	1.385	1.45			91.5	91.5	###
2023-Jun-20 Tue	###	1.425	###	###			###	###	0.0
2023-Jun-19 Mon	1.385	1.385	1.345	###			###	###	0.0
2023-Jun-16 Fri	###	###	1.285	###			92.0	92.0	0.0
2023-Jun-15 Thu	1.27	###	1.25	1.27			###	###	###
2023-Jun-14 Wed	###	###	1.25	###	630,285	393,928	###	###	0.0
2023-Jun-13 Tue	1.25	###	1.25	###	1,030,241	###	###	###	0.0
2023-Jun-09 Fri	1.25	1.28	1.24	1.24	454,554	###	###	###	0.1
2023-Jun-08 Thu	1.28	###	1.225	1.255			27.5	27.5	###
2023-Jun-07 Wed	1.275	###	###	1.285	596,872	0	78.6	78.6	###
2023-Jun-06 Tue	1.29	###	1.27	1.275			28.8	28.8	###
2023-Jun-05 Mon	1.26	###	1.25	###	496,586	###	###	###	0.0
2023-Jun-02 Fri	###	###	1.26	1.29	529,586	###	29.2	29.2	0.1
2023-Jun-01 Thu	1.25	1.28	1.225	1.275			###	###	###
2023-May-31 Wed	1.21	1.245	###	1.24			###	###	0.1
2023-May-30 Tue	1.245	1.255	1.2	1.21			###	###	###
2023-May-29 Mon	###	1.27	###	1.25	716,052	###	###	###	###
2023-May-26 Fri	1.255	1.255	###	1.22	753,884	###	###	###	0.1
2023-May-25 Thu	###	1.3175	1.255	1.26			13.9	13.9	###
2023-May-24 Wed	###	1.355	1.285	###	846,223	###	84.5	84.5	0.0
2023-May-23 Tue	###	###	1.27	1.29			###	###	0.1
2023-May-22 Mon	###	###	1.275	1.28	739,442	###	32.7	32.7	###
2023-May-19 Fri	1.29	###	1.255	###	857,023	537,781	73.3	73.3	0.0
2023-May-18 Thu	1.29	###	1.275	1.285			35.6	35.6	###
2023-May-17 Wed	###	1.345	###	1.275	1,214,253	816,585	10.3	10.3	###
2023-May-16 Tue	1.4	###	1.345	###			19.9	19.9	0.0
2023-May-15 Mon	###	1.43	1.385	1.4	752,786	1,059,546	###	###	###
2023-May-12 Fri	1.42	1.44	1.375	###	645,689	###	22.4	22.4	0.0
2023-May-11 Thu	###	1.43	###	1.42	805,453	###	###	###	###
2023-May-10 Wed	###	1.44	###	1.385			###	###	0.1
2023-May-09 Tue	###	1.4325	###	###			###	###	0.0
2023-May-08 Mon	1.475	1.475	1.425	###			18.0	18.0	0.0
2023-May-05 Fri	1.445	1.5	1.445	1.49			###	###	###
2023-May-04 Thu	1.42	###	1.41	1.47			###	###	###
2023-May-03 Wed	1.425	1.45	1.4	1.42			37.1	37.1	###
2023-May-02 Tue	###	1.41	###	###	1,370,248	966,024	###	###	0.0
2023-May-01 Mon	###	1.425	###	###			12.9	12.9	0.0
2023-Apr-28 Fri	1.44	1.47	###	1.41			###	###	###
2023-Apr-27 Thu	1.42	1.45	1.355	1.44			###	###	0.1
2023-Apr-26 Wed	1.45	1.48	###	1.42	1,177,270	871,179	24.1	24.1	###
2023-Apr-24 Mon	1.49	###	1.4325	1.44	1,471,175	1,053,729	###	###	0.1
2023-Apr-21 Fri	1.5	###	1.48	1.5	871,179	644,672	69.0	69.0	0.1
2023-Apr-20 Thu	1.52	1.52	###	1.5			27.9	27.9	0.1
2023-Apr-19 Wed	1.545	1.575	1.51	1.52	628,287	###	22.4	22.4	0.1
2023-Apr-18 Tue	1.52	1.55	1.485	1.55			###	###	###
2023-Apr-17 Mon	1.57	1.57	1.52	###	1,101,855	###	22.1	22.1	0.0
2023-Apr-14 Fri	1.59	###	1.55	1.59	1,656,021	###	###	###	###
2023-Apr-13 Thu	###	1.575	###	1.54	840,245	###	21.2	21.2	###
2023-Apr-12 Wed	###	###	1.55	###			21.1	21.1	0.0
2023-Apr-11 Tue	1.5	###	1.49	###			###	###	0.0
2023-Apr-06 Thu	1.51	1.51	1.48	###	1,284,588	1,920,459	30.7	30.7	0.0
2023-Apr-05 Wed	1.49	1.53	1.48	1.52	1,546,282	2,327,154	82.4	82.4	0.1
2023-Apr-04 Tue	1.485	1.49	1.46	###	1,470,380	###	23.8	23.8	0.0
2023-Apr-03 Mon	###	1.5	1.46	1.48	1,844,845	2,730,370	32.3	32.3	0.1
2023-Mar-31 Fri	###	###	1.49	1.5			###	###	0.1
2023-Mar-30 Thu	###	###	1.48	1.49	1,332,879	###	18.5	18.5	###
2023-Mar-29 Wed	1.52	###	1.49	###			27.2	27.2	0.0
2023-Mar-28 Tue	1.51	1.57	###	1.5			25.7	25.7	0.1
2023-Mar-27 Mon	###	###	###	###	0				0.0
2023-Mar-24 Fri	1.84	###	1.76	###			96.8	96.8	0.0
2023-Mar-23 Thu	1.78	1.875	1.78	1.8	721,183	###	79.9	79.9	0.1
2023-Mar-22 Wed	1.78	###	1.745	1.76	540,226	471,347	28.5	28.5	0.1
2023-Mar-21 Tue	###	1.85	###	1.82	984,145	###	74.2	74.2	###
2023-Mar-20 Mon	1.8	###	1.745	1.755	1,738,556	###	28.7	28.7	0.1
2023-Mar-17 Fri	###	###	###	1.71			###	###	0.1
2023-Mar-16 Thu	1.58	1.58	###	1.51	342,784	###	14.8	14.8	0.1
2023-Mar-15 Wed	###	###	###	1.55	376,189	0	13.8	13.8	###
2023-Mar-14 Tue	1.48	1.625	1.455	1.59	1,054,129	1,623,358	97.1	97.1	###
2023-Mar-13 Mon	1.48	1.485	1.46	1.46	147,623	217,374	###	###	0.1
2023-Mar-10 Fri	1.5	1.5	1.46	1.46			21.6	21.6	0.1
2023-Mar-09 Thu	1.47	1.5	1.4475	1.5			82.7	82.7	0.1
2023-Mar-08 Wed	###	1.5	1.45	1.475			25.3	25.3	0.1
2023-Mar-07 Tue	1.52	1.525	1.5	1.5	170,329	257,622	###	###	0.1
2023-Mar-06 Mon	###	###	1.51	1.51			###	###	0.1
2023-Mar-03 Fri	1.55	1.555	###	1.525	211,726	###	###	###	0.1
2023-Mar-02 Thu	1.57	1.58	###	1.55	430,773	###	29.1	29.1	###
2023-Mar-01 Wed	1.58	1.585	1.545	1.57	275,388	430,982	###	###	0.1
2023-Feb-28 Tue	1.52	1.59	###	1.57	296,073	235,378	###	###	0.1
2023-Feb-27 Mon	1.5	###	1.49	###	366,479	273,026	84.8	84.8	0.0
2023-Feb-24 Fri	1.52	1.53	1.48	###			###	###	0.0
2023-Feb-23 Thu	1.54	1.555	###	###			###	###	0.0
2023-Feb-22 Wed	1.54	1.55	1.51	###			###	###	0.0
2023-Feb-21 Tue	1.525	1.58	1.5	1.54			###	###	###
2023-Feb-20 Mon	1.49	1.53	###	###			87.1	87.1	0.0
2023-Feb-17 Fri	###	1.53	1.485	1.49			###	###	###
2023-Feb-16 Thu	1.475	1.545	1.47	###	259,281	###	84.1	84.1	0.0
2023-Feb-15 Wed	###	###	1.47	1.48			###	###	0.1
2023-Feb-14 Tue	1.525	1.525	1.485	1.5			###	###	0.1
2023-Feb-13 Mon	1.55	1.555	1.5	1.51			###	###	0.1
2023-Feb-10 Fri	1.53	1.54	1.5	1.54	472,280	###	###	###	###
2023-Feb-09 Thu	###	###	1.51	1.54	668,784	###	###	###	###
2023-Feb-08 Wed	###	###	1.555	1.585			23.1	23.1	###
2023-Feb-07 Tue	1.585	###	1.54	1.575			###	###	0.1
2023-Feb-06 Mon	###	###	1.545	1.57	736,774	569,157	###	###	0.1
2023-Feb-03 Fri	###	###	###	###			###	###	0.0
2023-Feb-02 Thu	###	1.76	###	1.7			38.4	38.4	###
2023-Feb-01 Wed	###	###	1.555	###	629,447	###	###	###	0.0
2023-Jan-31 Tue	1.76	###	1.555	###			4.6	4.6	0.0
2023-Jan-30 Mon	1.83	1.83	1.745	###			###	###	0.0
2023-Jan-27 Fri	1.845	1.87	###	###	278,581	260,473	20.5	20.5	0.0
2023-Jan-25 Wed	###	1.875	###	1.845			###	###	###
2023-Jan-24 Tue	1.78	1.825	1.755	1.8	349,547	625,689	###	###	0.1
2023-Jan-23 Mon	1.76	1.78	1.745	1.78			77.5	77.5	0.1
2023-Jan-20 Fri	1.775	1.79	1.75	1.755	199,749	353,555	###	###	0.1
2023-Jan-19 Thu	1.77	1.775	###	1.755			29.7	29.7	0.1
2023-Jan-18 Wed	###	###	1.76	1.76	133,770	###	31.6	31.6	0.1
2023-Jan-17 Tue	1.82	1.83	1.755	1.76	245,853	###	13.8	13.8	0.1
2023-Jan-16 Mon	1.82	1.825	1.8	1.82	402,742	###	65.4	65.4	###
2023-Jan-13 Fri	1.81	1.825	1.78	1.81	398,845	###	65.4	65.4	###
2023-Jan-12 Thu	1.79	1.825	1.75	1.78			###	###	0.1
2023-Jan-11 Wed	1.8	1.82	1.775	###	315,477	###	###	###	0.0
2023-Jan-10 Tue	1.81	###	1.775	1.8			34.9	34.9	0.1
2023-Jan-09 Mon	1.82	1.83	###	1.82			###	###	###
2023-Jan-06 Fri	1.8	1.825	###	1.81			65.0	65.0	###
2023-Jan-05 Thu	1.85	###	1.785	1.81	229,120	204,489	12.5	12.5	###
2023-Jan-04 Wed	1.75	###	1.74	1.81	701,555	610,352	###	###	###
2023-Jan-03 Tue	1.72	1.75	###	1.745			85.1	85.1	0.1
2022-Dec-30 Fri	1.7	1.73	###	1.725	271,871	###	75.7	75.7	###
2022-Dec-29 Thu	1.75	1.75	###	###	363,522	318,081	###	###	0.0
2022-Dec-28 Wed	###	###	1.75	1.77			28.0	28.0	###
2022-Dec-23 Fri	1.72	1.785	1.72	1.78			###	###	0.1
2022-Dec-22 Thu	1.73	1.77	1.72	1.74			70.9	70.9	0.1
2022-Dec-21 Wed	1.72	###	1.7	1.745	265,621	225,777	76.7	76.7	0.1
2022-Dec-20 Tue	1.73	1.73	###	###	232,680	###	###	###	0.0
2022-Dec-19 Mon	1.75	1.79	1.72	1.73	97,774	###	###	###	###
2022-Dec-16 Fri	###	1.75	1.645	1.75	849,570	1,442,145	###	###	0.1
2022-Dec-15 Thu	1.7	###	###	1.675			###	###	###
2022-Dec-14 Wed	###	###	1.645	1.71			89.1	89.1	0.1
2022-Dec-13 Tue	1.72	1.72	###	###			10.6	10.6	0.0
2022-Dec-12 Mon	1.7	1.725	###	###	311,929	###	29.7	29.7	0.0
2022-Dec-09 Fri	###	1.685	###	###	138,971	117,083	###	###	0.0
2022-Dec-08 Thu	###	1.685	###	###	287,472	###	75.9	75.9	0.0
2022-Dec-07 Wed	1.655	1.685	1.585	###			###	###	0.0
2022-Dec-06 Tue	###	1.72	###	1.685			26.4	26.4	###
2022-Dec-05 Mon	1.785	1.785	1.7	1.725			###	###	###
2022-Dec-02 Fri	1.73	###	1.725	1.785			###	###	0.1
2022-Dec-01 Thu	1.79	###	###	1.72			###	###	0.1
2022-Nov-30 Wed	1.84	1.855	1.725	1.775	1,216,671	2,177,841	10.7	10.7	###
2022-Nov-29 Tue	1.82	1.875	###	1.85	344,825	323,273	###	###	0.1
2022-Nov-28 Mon	###	###	1.78	1.81			11.0	11.0	###
2022-Nov-25 Fri	1.975	###	###	###			###	###	0.0
2022-Nov-24 Thu	###	###	###	1.975			41.3	41.3	###
2022-Nov-23 Wed	###	###	###	1.975	781,272	0	###	###	###
2022-Nov-22 Tue	1.84	1.88	###	1.88	354,788	###	###	###	0.1
2022-Nov-21 Mon	1.89	1.89	1.825	1.84	179,877	334,121	22.8	22.8	###
2022-Nov-18 Fri	1.87	1.885	1.83	1.87			###	###	###
2022-Nov-17 Thu	###	###	1.86	1.875			27.0	27.0	###
2022-Nov-16 Wed	###	###	1.88	###			19.4	19.4	0.0
2022-Nov-15 Tue	###	1.955	1.88	###	401,126	769,159	80.0	80.0	0.0
2022-Nov-14 Mon	1.87	###	1.83	###			###	###	0.0
2022-Nov-11 Fri	###	###	1.84	###			24.5	24.5	0.0
2022-Nov-10 Thu	1.82	1.885	###	1.83	803,482	757,281	75.8	75.8	###
2022-Nov-09 Wed	1.745	1.85	1.74	1.82			###	###	###
2022-Nov-08 Tue	1.685	1.73	1.685	1.7			76.3	76.3	###
2022-Nov-07 Mon	1.72	1.72	1.655	1.685	471,752	796,081	23.6	23.6	###
2022-Nov-04 Fri	###	###	###	###			###	###	0.0
2022-Nov-03 Thu	###	###	###	###	207,370	0	###	###	0.0
2022-Nov-02 Wed	###	1.73	###	1.7	260,542	###	###	###	###
2022-Nov-01 Tue	###	1.71	###	###			24.0	24.0	0.0
2022-Oct-31 Mon	###	###	###	1.685			39.6	39.6	###
2022-Oct-28 Fri	###	###	###	###			###	###	0.0
2022-Oct-27 Thu	1.675	###	###	1.71	567,872	0	81.1	81.1	0.1
2022-Oct-26 Wed	1.575	###	1.575	###			94.6	94.6	0.0
2022-Oct-25 Tue	1.55	1.59	1.545	1.575			83.8	83.8	0.1
2022-Oct-24 Mon	1.51	###	1.51	###			89.8	89.8	0.0
2022-Oct-21 Fri	1.55	1.55	1.5	1.5	295,828	###	12.5	12.5	0.1
2022-Oct-20 Thu	1.485	1.53	1.475	1.53	118,773	178,456	###	###	###
2022-Oct-19 Wed	1.485	1.49	1.47	1.47			26.7	26.7	###
2022-Oct-18 Tue	###	1.46	###	1.46			76.2	76.2	0.1
2022-Oct-17 Mon	1.47	1.47	1.41	1.425	601,378	865,984	###	###	###
2022-Oct-14 Fri	1.5	1.5	###	1.475			27.7	27.7	0.1
2022-Oct-13 Thu	1.51	1.52	1.485	1.485	226,974	341,028	25.6	25.6	###
2022-Oct-12 Wed	1.53	1.53	1.48	###	292,486	###	34.2	34.2	0.0
2022-Oct-11 Tue	1.52	1.54	###	###			###	###	0.0
2022-Oct-10 Mon	1.52	1.555	1.485	1.55	518,647	788,343	88.3	88.3	###
2022-Oct-07 Fri	1.555	1.57	1.52	1.55	151,223	###	###	###	###
2022-Oct-06 Thu	1.56	1.56	1.5	1.555			28.8	28.8	###
2022-Oct-05 Wed	###	1.655	1.545	1.57			11.1	11.1	0.1
2022-Oct-04 Tue	1.55	1.655	1.55	###	582,154	###	###	###	0.0
2022-Oct-03 Mon	1.585	1.585	1.54	1.58			###	###	0.1
2022-Sep-30 Fri	###	###	1.555	1.57			###	###	0.1
2022-Sep-29 Thu	###	1.675	###	###			###	###	0.0
2022-Sep-28 Wed	###	###	###	1.58	261,821	0	90.5	90.5	0.1
2022-Sep-27 Tue	###	1.585	###	1.575	134,258	###	###	###	0.1
2022-Sep-26 Mon	1.57	###	1.5	1.55			46.9	46.9	###
2022-Sep-23 Fri	1.54	1.59	1.5	1.57	438,074	676,824	89.9	89.9	0.1
2022-Sep-21 Wed	1.56	1.56	1.475	###			###	###	0.0
2022-Sep-20 Tue	###	1.555	1.5	1.555			92.4	92.4	###
2022-Sep-19 Mon	1.545	1.545	1.5	1.5	189,959	###	###	###	0.1
2022-Sep-16 Fri	1.57	1.575	###	1.54	834,540	###	###	###	###
2022-Sep-15 Thu	1.58	###	###	###	373,942	0	###	###	0.0
2022-Sep-14 Wed	###	###	###	###	466,226	0	###	###	0.0
2022-Sep-13 Tue	###	1.725	###	###			79.9	79.9	0.0
2022-Sep-12 Mon	1.7	1.7	###	1.655	383,321	325,822	###	###	0.1
2022-Sep-09 Fri	1.625	###	###	1.72	345,429	0	###	###	0.1
2022-Sep-08 Thu	1.56	###	1.56	###			###	###	0.0
2022-Sep-07 Wed	###	###	1.53	###			###	###	0.0
2022-Sep-06 Tue	1.555	###	1.555	1.56			###	###	###
2022-Sep-05 Mon	1.53	1.585	1.51	1.56			###	###	###
2022-Sep-02 Fri	1.51	1.54	1.51	1.52	255,773	390,053	###	###	0.1
2022-Sep-01 Thu	1.58	1.58	1.52	1.53			###	###	###
2022-Aug-31 Wed	1.575	###	1.52	###	191,745	145,726	79.7	79.7	0.0
2022-Aug-30 Tue	1.53	1.575	1.51	1.575	118,583	###	###	###	0.1
2022-Aug-29 Mon	###	###	1.525	1.575			21.4	21.4	0.1
2022-Aug-26 Fri	###	1.645	###	###	89,375	###	78.0	78.0	0.0
2022-Aug-25 Thu	1.57	###	1.57	###	166,085	130,376	92.6	92.6	0.0
2022-Aug-24 Wed	1.55	1.57	1.5	1.55	680,847	###	63.3	63.3	###
2022-Aug-23 Tue	1.525	###	1.51	1.55	577,782	436,225	83.8	83.8	###
2022-Aug-22 Mon	###	###	1.55	1.56			14.8	14.8	###
2022-Aug-19 Fri	###	###	###	###	168,625	0	###	###	0.0
2022-Aug-18 Thu	###	###	###	###			###	###	0.0
2022-Aug-17 Wed	1.75	###	###	###	333,472	0	25.0	25.0	0.0
2022-Aug-16 Tue	###	1.7975	###	1.775	255,389	###	95.0	95.0	###
2022-Aug-15 Mon	1.71	###	###	1.71			###	###	0.1
2022-Aug-12 Fri	1.72	1.725	###	1.71	484,222	417,641	35.4	35.4	0.1
2022-Aug-11 Thu	1.85	1.8525	1.75	###			###	###	0.0
2022-Aug-10 Wed	1.83	1.855	1.81	1.84			###	###	###
2022-Aug-09 Tue	1.87	###	1.845	###			###	###	0.0
2022-Aug-08 Mon	1.8	###	1.785	1.89	995,256	###	###	###	###
2022-Aug-05 Fri	1.79	1.84	1.77	1.8			67.7	67.7	0.1
2022-Aug-04 Thu	1.85	1.855	1.74	1.785	605,641	###	13.4	13.4	0.1
2022-Aug-03 Wed	###	1.875	###	1.85			###	###	0.1
2022-Aug-02 Tue	1.7	1.7	1.655	###	325,725	###	38.4	38.4	0.0
2022-Aug-01 Mon	###	1.75	###	1.7	629,521	###	###	###	###
2022-Jul-29 Fri	###	###	1.58	###			78.7	78.7	0.0
2022-Jul-28 Thu	1.54	###	###	###	647,782	0	###	###	0.0
2022-Jul-27 Wed	1.425	1.56	1.425	1.53	558,227	833,153	95.8	95.8	###
2022-Jul-26 Tue	1.45	1.45	###	1.44			###	###	0.1
2022-Jul-25 Mon	###	1.45	1.325	1.45			97.0	97.0	###
2022-Jul-22 Fri	###	###	###	1.345	197,550	0	34.3	34.3	###
2022-Jul-21 Thu	1.325	###	###	###			62.2	62.2	0.0
2022-Jul-20 Wed	###	1.375	###	###			###	###	0.0
2022-Jul-19 Tue	###	###	###	###			###	###	0.0
2022-Jul-18 Mon	1.325	###	###	1.345			###	###	###
2022-Jul-15 Fri	###	1.325	###	1.325	164,177	###	###	###	0.1
2022-Jul-14 Thu	1.285	###	1.285	###			91.5	91.5	0.0
2022-Jul-13 Wed	1.26	###	###	###			###	###	0.0
2022-Jul-12 Tue	1.29	###	###	1.27			38.1	38.1	###
2022-Jul-11 Mon	###	###	###	###	628,623	0	###	###	0.0
2022-Jul-08 Fri	###	###	###	###	347,184	0	###	###	0.0
2022-Jul-07 Thu	1.345	###	1.275	###	502,153	320,122	###	###	0.0
2022-Jul-06 Wed	###	1.325	1.25	1.325	660,743	###	75.5	75.5	0.1
2022-Jul-05 Tue	1.345	###	###	###			###	###	0.0
2022-Jul-04 Mon	###	###	###	###			66.3	66.3	0.0
2022-Jul-01 Fri	###	###	1.29	###	259,387	###	77.3	77.3	0.0
2022-Jun-30 Thu	###	###	###	###			78.8	78.8	0.0
2022-Jun-29 Wed	1.42	###	1.29	###			10.9	10.9	0.0
2022-Jun-28 Tue	1.49	###	###	1.4	375,849	0	8.7	8.7	###
2022-Jun-27 Mon	1.485	1.5	1.385	1.42	303,882	438,349	15.5	15.5	###
2022-Jun-24 Fri	1.45	###	1.4	1.48	250,874	###	62.9	62.9	0.1
2022-Jun-23 Thu	1.42	1.48	###	###			82.1	82.1	0.0
2022-Jun-22 Wed	###	###	###	###			###	###	0.0
2022-Jun-21 Tue	###	1.355	1.285	###	502,486	663,281	34.1	34.1	0.0
2022-Jun-20 Mon	###	###	1.275	###	1,107,070	705,757	###	###	0.0
2022-Jun-17 Fri	1.4	###	1.26	###			64.9	64.9	0.0
2022-Jun-16 Thu	###	1.44	1.375	1.4			###	###	###
2022-Jun-15 Wed	###	1.47	1.4	###	1,821,073	###	###	###	0.0
2022-Jun-14 Tue	1.43	1.44	###	1.42	2,130,976	###	53.3	53.3	###
2022-Jun-10 Fri	###	1.5	1.44	1.5			78.4	78.4	0.1
2022-Jun-09 Thu	1.58	1.58	1.49	1.52	341,081	523,559	###	###	0.1
2022-Jun-08 Wed	###	###	1.525	1.575			###	###	0.1
2022-Jun-07 Tue	###	###	1.56	1.58			33.2	33.2	0.1
2022-Jun-06 Mon	###	###	###	###			44.3	44.3	0.0
2022-Jun-03 Fri	###	1.71	###	###	289,551	###	69.6	69.6	0.0
2022-Jun-02 Thu	###	###	###	###			###	###	0.0
2022-Jun-01 Wed	1.745	1.745	###	###	567,170	494,855	24.3	24.3	0.0
2022-May-31 Tue	###	1.75	###	1.75	777,680	680,470	96.6	96.6	0.1
2022-May-30 Mon	1.57	###	###	###	428,472	0	###	###	0.0
2022-May-27 Fri	1.555	1.58	1.49	1.58	402,553	###	82.7	82.7	0.1
2022-May-26 Thu	1.57	###	1.5	1.525			17.3	17.3	0.1
2022-May-25 Wed	1.5	1.59	###	1.58	471,441	###	###	###	0.1
2022-May-24 Tue	1.57	1.57	1.485	###			20.3	20.3	0.0
2022-May-23 Mon	1.58	###	###	1.56	349,159	0	33.9	33.9	###
2022-May-20 Fri	1.55	1.585	1.5	###			65.3	65.3	0.0
2022-May-19 Thu	1.455	1.52	1.425	1.5			###	###	0.1
2022-May-18 Wed	1.485	1.55	1.46	1.46	1,074,572	###	###	###	0.1
2022-May-17 Tue	1.375	1.47	1.375	1.445			###	###	###
2022-May-16 Mon	1.4	1.43	###	1.375			###	###	0.1
2022-May-13 Fri	###	###	###	1.385	785,723	0	82.5	82.5	0.1
2022-May-12 Thu	###	###	###	1.325	521,324	0	###	###	0.1
2022-May-11 Wed	1.4	1.4	###	###	789,826	552,878	14.7	14.7	0.0
2022-May-10 Tue	###	###	1.29	1.29	1,048,650	676,379	23.6	23.6	0.1
2022-May-09 Mon	###	###	1.29	1.29	1,048,650	676,379	23.6	23.6	0.1
2022-May-06 Fri	1.4	1.41	###	1.375			30.7	30.7	0.1
2022-May-05 Thu	1.4	###	###	###			###	###	0.0
2022-May-04 Wed	###	###	###	1.375	488,559	0	93.9	93.9	0.1
2022-May-03 Tue	###	###	1.345	###			74.5	74.5	0.0
2022-May-02 Mon	1.43	1.44	###	###	576,349	414,971	###	###	0.0
2022-Apr-29 Fri	###	1.445	###	###			73.3	73.3	0.0
2022-Apr-28 Thu	1.45	###	1.385	1.4	1,067,745	###	16.2	16.2	###
2022-Apr-27 Wed	1.45	###	###	1.46	1,407,159	0	###	###	0.1
2022-Apr-26 Tue	###	###	1.485	###	1,948,621	1,446,851	###	###	0.0
2022-Apr-22 Fri	###	###	###	###	297,043	0	14.3	14.3	0.0
2022-Apr-21 Thu	1.71	1.755	1.675	###			40.5	40.5	0.0
2022-Apr-20 Wed	1.82	1.84	###	###			###	###	0.0
2022-Apr-19 Tue	###	1.89	###	1.83			76.6	76.6	###
2022-Apr-14 Thu	1.77	1.84	1.74	###			83.7	83.7	0.0
2022-Apr-13 Wed	1.8	###	1.755	###	1,079,021	946,840	###	###	0.0
2022-Apr-12 Tue	1.78	1.825	1.76	1.8			###	###	0.1
2022-Apr-11 Mon	1.83	1.83	1.76	1.785	371,370	###	27.3	27.3	0.1
2022-Apr-08 Fri	1.82	###	1.785	###			###	###	0.0
2022-Apr-07 Thu	1.71	1.87	1.7	1.84			###	###	###
2022-Apr-06 Wed	1.73	1.81	###	1.7	949,951	###	27.1	27.1	###
2022-Apr-05 Tue	1.7	1.81	###	###			84.9	84.9	0.0
2022-Apr-04 Mon	###	1.725	###	1.7			###	###	###
2022-Apr-01 Fri	1.59	###	1.585	###			###	###	0.0
2022-Mar-31 Thu	1.52	###	1.51	1.56			83.6	83.6	###
2022-Mar-30 Wed	1.47	###	1.385	###	1,084,951	751,328	###	###	0.0
2022-Mar-29 Tue	###	1.52	1.45	1.455	508,922	755,749	15.9	15.9	###
2022-Mar-28 Mon	1.48	1.52	1.45	###	867,776	1,288,647	83.2	83.2	0.0
2022-Mar-25 Fri	###	1.555	###	###			96.2	96.2	0.0
2022-Mar-24 Thu	1.48	1.5	1.42	###			###	###	0.0
2022-Mar-23 Wed	###	###	1.43	1.48	741,772	###	###	###	0.1
2022-Mar-22 Tue	###	1.5	1.42	1.5			###	###	0.1
2022-Mar-21 Mon	1.48	1.48	###	###			###	###	0.0
2022-Mar-18 Fri	1.43	1.46	###	1.45	693,740	###	###	###	###
2022-Mar-17 Thu	###	1.425	###	1.4			85.4	85.4	###
2022-Mar-16 Wed	###	###	1.28	1.345	588,421	376,589	###	###	###
2022-Mar-15 Tue	1.47	1.49	###	###	1,798,545	###	###	###	0.0
2022-Mar-14 Mon	1.475	###	1.44	###	507,772	###	34.5	34.5	0.0
2022-Mar-11 Fri	1.5	###	1.45	1.47			###	###	###
2022-Mar-10 Thu	1.57	1.58	1.5	1.555	1,031,087	1,587,873	28.2	28.2	###
2022-Mar-09 Wed	###	1.675	1.545	###	1,830,271	###	###	###	0.0
2022-Mar-08 Tue	1.41	###	1.41	###	3,491,846	2,461,751	99.1	99.1	0.0
2022-Mar-07 Mon	1.55	1.55	###	1.355			1.2	1.2	###
2022-Mar-04 Fri	1.2	1.525	###	###	3,648,744	###	###	###	0.0
2022-Mar-03 Thu	###	1.225	###	1.175			74.7	74.7	###
2022-Mar-02 Wed	###	###	###	1.145			3.9	3.9	###
2022-Mar-01 Tue	1.22	1.245	###	###			###	###	0.0
2022-Feb-28 Mon	1.24	1.26	###	1.21	1,243,271	###	27.7	27.7	###
2022-Feb-25 Fri	1.26	###	1.175	###	1,538,824	904,059	###	###	0.0
2022-Feb-24 Thu	###	###	###	1.26	1,416,429	0	###	###	###
2022-Feb-23 Wed	###	###	1.23	###			76.6	76.6	0.0
2022-Feb-22 Tue	1.425	1.425	1.29	1.29	1,309,554	###	7.8	7.8	0.1
2022-Feb-21 Mon	1.47	1.47	###	###			9.2	9.2	0.0
2022-Feb-18 Fri	###	1.48	1.41	1.47			###	###	###
2022-Feb-17 Thu	1.46	1.5	1.41	1.455			43.7	43.7	###
2022-Feb-16 Wed	1.485	1.485	1.385	###			###	###	0.0
2022-Feb-15 Tue	1.52	1.59	1.48	1.5			37.6	37.6	0.1
2022-Feb-14 Mon	1.5	1.51	1.45	1.5			###	###	0.1
2022-Feb-11 Fri	1.645	1.645	1.41	1.485	3,418,884	5,222,345	###	###	###
2022-Feb-10 Thu	1.725	1.725	###	###			11.9	11.9	0.0
2022-Feb-09 Wed	###	###	###	1.7	436,958	0	92.1	92.1	###
2022-Feb-08 Tue	###	###	###	###	539,474	0	###	###	0.0
2022-Feb-07 Mon	1.555	1.685	1.555	###	696,125	1,127,722	###	###	0.0
2022-Feb-04 Fri	###	###	1.45	1.58	2,290,989	###	###	###	0.1
2022-Feb-03 Thu	1.77	1.785	###	###	1,092,042	974,647	###	###	0.0
2022-Feb-02 Wed	1.8	1.81	1.74	1.77	549,751	###	24.7	24.7	###
2022-Feb-01 Tue	1.75	1.845	1.73	1.785	882,283	1,577,080	76.1	76.1	0.1
2022-Jan-31 Mon	###	###	1.7	1.725	878,748	###	###	###	###
2022-Jan-28 Fri	1.8	###	1.775	1.88			###	###	0.1
2022-Jan-27 Thu	1.955	1.975	###	###	1,507,050	###	###	###	0.0
2022-Jan-25 Tue	###	###	###	###			###	###	0.0
2022-Jan-24 Mon	###	2.24	###	###	1,141,551	###	###	###	0.0
2022-Jan-21 Fri	###	###	###	2.23			###	###	###
2022-Jan-20 Thu	###	2.4	###	2.29			90.8	90.8	###
2022-Jan-19 Wed	###	2.24	###	###	1,202,828	###	###	###	0.0
2022-Jan-18 Tue	###	2.23	###	2.22			###	###	0.2
2022-Jan-17 Mon	###	2.23	###	###			###	###	0.0
2022-Jan-14 Fri	###	###	###	###			75.4	75.4	0.0
2022-Jan-13 Thu	###	2.23	###	###			85.4	85.4	0.0
2022-Jan-12 Wed	1.88	###	1.88	###	2,350,122	###	98.2	98.2	0.0
2022-Jan-11 Tue	1.875	###	1.87	###	337,486	315,549	83.8	83.8	0.0
2022-Jan-10 Mon	1.8	###	1.8	###			###	###	0.0
2022-Jan-07 Fri	1.81	1.85	###	1.84			80.9	80.9	###
2022-Jan-06 Thu	1.89	###	###	1.88			54.4	54.4	0.1
2022-Jan-05 Wed	1.89	1.945	1.87	1.945	408,383	###	87.3	87.3	0.1
2022-Jan-04 Tue	1.925	1.925	1.845	1.89	648,376	1,222,188	###	###	###
2021-Dec-31 Fri	###	###	1.83	###			###	###	0.0
2021-Dec-30 Thu	###	###	1.86	###			###	###	0.0
2021-Dec-29 Wed	###	###	1.87	1.945			###	###	0.1
2021-Dec-24 Fri	1.855	1.925	1.83	###	382,279	717,728	###	###	0.0
2021-Dec-23 Thu	1.81	1.885	1.81	1.83			###	###	###
2021-Dec-22 Wed	###	1.87	1.81	1.81	340,225	###	###	###	###
2021-Dec-21 Tue	1.86	###	###	1.875	498,471	0	###	###	###
2021-Dec-20 Mon	###	###	1.81	1.89	931,270	###	28.0	28.0	###
2021-Dec-17 Fri	1.83	###	###	###	2,417,887	0	96.3	96.3	0.0
2021-Dec-16 Thu	1.73	1.85	1.72	###			###	###	0.0
2021-Dec-15 Wed	1.73	1.75	###	1.75			###	###	0.1
2021-Dec-14 Tue	1.745	###	###	###	768,251	0	79.6	79.6	0.0
2021-Dec-13 Mon	###	###	1.73	1.76	616,853	533,577	22.4	22.4	0.1
2021-Dec-10 Fri	###	###	###	1.79	528,127	0	97.3	97.3	0.1
2021-Dec-09 Thu	###	###	###	###	289,478	0	###	###	0.0
2021-Dec-08 Wed	1.73	1.73	###	1.675			###	###	###
2021-Dec-07 Tue	###	1.73	###	###	775,556	670,855	94.9	94.9	0.0
2021-Dec-06 Mon	1.53	###	###	###	725,621	0	98.1	98.1	0.0
2021-Dec-03 Fri	1.49	1.54	1.46	1.53	351,341	###	88.7	88.7	###
2021-Dec-02 Thu	1.525	###	1.4775	1.52	388,257	286,824	###	###	0.1
2021-Dec-01 Wed	1.5	1.56	###	###			###	###	0.0
2021-Nov-30 Tue	1.48	1.52	1.44	1.51	394,650	584,082	76.9	76.9	0.1
2021-Nov-29 Mon	1.49	1.55	1.44	1.455	823,272	###	###	###	###
2021-Nov-26 Fri	###	1.555	1.4	1.49			95.1	95.1	###
2021-Nov-25 Thu	1.44	1.44	###	1.41	590,278	###	###	###	###
2021-Nov-24 Wed	###	###	###	1.42			###	###	###
2021-Nov-23 Tue	1.45	1.47	1.425	1.44	518,323	750,272	###	###	0.1
2021-Nov-22 Mon	###	1.475	1.41	1.47			###	###	###
2021-Nov-19 Fri	1.46	1.485	1.42	1.46	441,147	###	###	###	0.1
2021-Nov-18 Thu	1.4	1.48	###	###	837,870	620,023	###	###	0.0
2021-Nov-17 Wed	1.4	1.4	1.355	###	378,382	521,221	###	###	0.0
2021-Nov-16 Tue	###	###	###	###	523,583	0	19.6	19.6	0.0
2021-Nov-15 Mon	1.445	1.485	###	1.44	765,051	568,050	37.3	37.3	0.1
2021-Nov-12 Fri	1.43	1.47	1.4	###			###	###	0.0
2021-Nov-11 Thu	###	1.41	###	###	466,520	###	83.5	83.5	0.0
2021-Nov-10 Wed	1.45	1.47	###	###			###	###	0.0
2021-Nov-09 Tue	###	1.445	###	1.425	749,778	###	###	###	###
2021-Nov-08 Mon	###	1.4	###	###			41.6	41.6	0.0
2021-Nov-05 Fri	1.42	1.445	###	###	513,246	370,820	17.4	17.4	0.0
2021-Nov-04 Thu	###	1.41	###	###	711,528	501,627	###	###	0.0
2021-Nov-03 Wed	###	1.43	###	###	875,045	625,657	42.2	42.2	0.0
2021-Nov-02 Tue	1.425	1.47	###	###			18.0	18.0	0.0
2021-Nov-01 Mon	###	###	###	###	2,280,054	0	###	###	0.0
2021-Oct-29 Fri	###	###	###	###	4,168,148	0	###	###	0.0
2021-Oct-28 Thu	1.76	###	###	###			10.0	10.0	0.0
2021-Oct-27 Wed	1.85	1.85	###	1.73	4,124,026	3,814,724	6.1	6.1	###
2021-Oct-26 Tue	1.7	###	###	###			99.0	99.0	0.0
2021-Oct-25 Mon	1.625	1.655	1.56	###			###	###	0.0
2021-Oct-22 Fri	###	1.675	1.5	1.59	1,908,158	###	9.8	9.8	###
2021-Oct-21 Thu	1.75	1.77	1.625	###	1,376,780	2,337,084	8.7	8.7	0.0
2021-Oct-20 Wed	1.7	1.84	###	1.77			92.4	92.4	###
2021-Oct-19 Tue	1.7	1.71	###	1.655			15.6	15.6	0.1
2021-Oct-18 Mon	###	1.7175	1.645	###			###	###	0.0
2021-Oct-15 Fri	###	###	1.6575	###	871,472	###	###	###	0.0
2021-Oct-14 Thu	###	###	###	###	573,577	0	31.9	31.9	0.0
2021-Oct-13 Wed	###	###	###	###	508,887	0	###	###	0.0
2021-Oct-12 Tue	###	1.71	###	###			28.4	28.4	0.0
2021-Oct-11 Mon	1.75	1.76	1.7	###	607,621	1,051,184	###	###	0.0
2021-Oct-08 Fri	1.75	###	1.71	1.75			###	###	0.1
2021-Oct-07 Thu	1.575	1.745	1.575	1.725	986,259	1,637,189	97.9	97.9	###
2021-Oct-06 Wed	1.55	1.655	1.55	###			###	###	0.0
2021-Oct-05 Tue	###	###	###	###	592,745	0	76.2	76.2	0.0
2021-Oct-04 Mon	###	1.72	###	###			###	###	0.0
2021-Oct-01 Fri	1.57	###	1.53	1.58	1,130,256	864,645	76.2	76.2	0.1
2021-Sep-30 Thu	###	###	1.525	1.58			###	###	0.1
2021-Sep-29 Wed	1.49	###	###	1.675			###	###	###
2021-Sep-28 Tue	1.225	1.48	1.22	###	5,799,071	7,828,745	###	###	0.0
2021-Sep-27 Mon	###	###	###	1.22			###	###	0.1
2021-Sep-24 Fri	1.185	1.24	###	###			###	###	0.0
2021-Sep-23 Thu	###	###	###	###			99.0	99.0	0.0
2021-Sep-22 Wed	0.85	0.85	0.82	0.82			###	###	0.1
2021-Sep-21 Tue	0.86	0.88	0.8	0.85	217,453	###	###	###	###
2021-Sep-20 Mon	###	###	0.875	0.88			52.6	52.6	0.1
2021-Sep-17 Fri	0.86	###	0.85	###	1,146,750	###	###	###	0.0
2021-Sep-16 Thu	0.79	0.87	0.78	0.855			96.2	96.2	###
2021-Sep-15 Wed	0.755	0.79	0.755	0.79			###	###	###
2021-Sep-14 Tue	0.74	0.76	0.73	0.76			84.0	84.0	0.1
2021-Sep-13 Mon	0.73	0.745	0.73	0.745	217,946	###	81.1	81.1	###
2021-Sep-10 Fri	0.73	###	0.73	0.73			###	###	0.1
2021-Sep-09 Thu	0.73	0.73	0.72	0.72	93,683	67,920	49.1	49.1	###
2021-Sep-08 Wed	0.74	0.745	0.725	###			36.1	36.1	0.0
2021-Sep-07 Tue	0.75	0.75	0.74	0.74	61,452	45,781	29.5	29.5	0.1
2021-Sep-06 Mon	###	###	0.73	###	59,989	###	13.6	13.6	0.0
2021-Sep-03 Fri	0.725	0.75	0.725	0.745			81.5	81.5	###
2021-Sep-02 Thu	0.745	0.76	0.72	0.72			###	###	###
2021-Sep-01 Wed	0.775	0.775	0.74	0.775			62.8	62.8	0.1
2021-Aug-31 Tue	0.745	0.775	0.745	0.775	79,757	###	###	###	0.1
2021-Aug-30 Mon	###	0.77	0.73	0.77			92.3	92.3	0.1
2021-Aug-27 Fri	0.71	###	0.71	###	284,483	###	###	###	0.0
2021-Aug-26 Thu	0.685	###	###	###	320,144	0	89.1	89.1	0.0
2021-Aug-25 Wed	0.7	0.7	0.685	0.685	297,050	###	###	###	0.0
2021-Aug-24 Tue	0.72	0.72	###	0.7	333,788	###	15.1	15.1	###
2021-Aug-23 Mon	0.72	0.725	0.72	0.72			###	###	###
2021-Aug-20 Fri	0.72	0.725	0.72	0.72			77.8	77.8	###
2021-Aug-19 Thu	0.74	0.74	0.72	0.725			22.6	22.6	###
2021-Aug-18 Wed	0.75	0.75	0.74	0.75			65.4	65.4	###
2021-Aug-17 Tue	0.745	0.75	0.745	0.75	154,441	115,444	###	###	###
2021-Aug-16 Mon	0.76	0.77	0.745	0.745			33.2	33.2	###
2021-Aug-13 Fri	0.775	0.775	0.755	0.77			30.5	30.5	0.1
2021-Aug-12 Thu	0.78	0.785	0.775	0.775	131,843	###	33.8	33.8	0.1
2021-Aug-11 Wed	###	0.785	###	0.785			84.1	84.1	###
2021-Aug-10 Tue	0.78	0.78	###	###	48,150	18,778	21.9	21.9	0.0
2021-Aug-09 Mon	0.8	0.8	0.77	0.78			20.0	20.0	0.1
2021-Aug-06 Fri	0.8	###	###	###			69.4	69.4	0.0
2021-Aug-05 Thu	0.8	0.81	0.79	0.8			###	###	0.1
2021-Aug-04 Wed	0.8	0.82	###	0.82			85.6	85.6	0.1
2021-Aug-03 Tue	0.785	0.8	0.78	0.8	99,921	###	###	###	0.1
2021-Aug-02 Mon	###	###	0.785	###			###	###	0.0
2021-Jul-30 Fri	0.8	0.8	0.79	0.8			###	###	0.1
2021-Jul-29 Thu	0.785	0.8	0.78	0.8	192,221	151,854	###	###	0.1
2021-Jul-28 Wed	0.81	0.81	###	0.775	231,548	93,776	###	###	0.1
2021-Jul-27 Tue	0.82	0.82	0.79	###	233,775	188,188	39.9	39.9	0.0
2021-Jul-26 Mon	0.82	0.83	0.81	0.825	86,682	71,079	78.6	78.6	0.1
2021-Jul-23 Fri	0.84	0.84	###	0.84	42,378	###	60.6	60.6	###
2021-Jul-22 Thu	0.825	0.83	0.82	0.83	97,183	80,175	71.7	71.7	###
2021-Jul-21 Wed	0.85	0.85	0.825	0.825	68,658	###	14.0	14.0	0.1
2021-Jul-20 Tue	0.84	0.845	0.82	0.83	127,382	106,045	29.2	29.2	###
2021-Jul-19 Mon	0.845	0.86	0.845	0.85	78,841	###	###	###	###
2021-Jul-16 Fri	0.84	0.86	0.83	0.85			###	###	###
2021-Jul-15 Thu	0.825	###	0.825	0.85	172,080	70,983	89.8	89.8	###
2021-Jul-14 Wed	0.82	0.84	0.82	0.84	145,720	120,947	###	###	###
2021-Jul-13 Tue	0.82	0.83	0.81	0.81			###	###	0.1
2021-Jul-12 Mon	0.825	0.83	0.82	0.82			39.7	39.7	0.1
2021-Jul-09 Fri	0.82	0.83	0.81	0.825			78.3	78.3	0.1
2021-Jul-08 Thu	###	0.84	0.79	0.83			84.6	84.6	###
2021-Jul-07 Wed	0.77	0.82	0.77	###			###	###	0.0
2021-Jul-06 Tue	0.825	0.825	0.73	0.76	1,129,026	###	3.3	3.3	0.1
2021-Jul-05 Mon	0.845	0.845	0.82	0.825	160,821	133,883	22.0	22.0	0.1
2021-Jul-02 Fri	###	0.85	0.83	0.85			###	###	###
2021-Jul-01 Thu	0.83	0.855	0.82	0.855	153,356	###	###	###	###
2021-Jun-30 Wed	0.81	0.87	0.81	0.84			85.4	85.4	###
2021-Jun-29 Tue	0.855	0.88	0.85	0.87			83.3	83.3	0.1
2021-Jun-28 Mon	0.845	0.86	0.83	0.86			###	###	###
2021-Jun-25 Fri	0.855	0.855	0.825	0.83			16.6	16.6	###
2021-Jun-24 Thu	0.85	###	0.845	###			###	###	0.0
2021-Jun-23 Wed	0.855	0.855	0.845	0.845			###	###	###
2021-Jun-22 Tue	0.87	0.87	0.855	0.86	85,776	73,981	29.3	29.3	###
2021-Jun-21 Mon	0.88	0.885	0.855	0.855			26.0	26.0	###
2021-Jun-18 Fri	0.855	0.885	0.85	0.88	208,652	###	###	###	0.1
2021-Jun-17 Thu	0.88	0.88	0.86	0.86			###	###	###
2021-Jun-16 Wed	###	###	0.885	0.89			21.4	21.4	###
2021-Jun-15 Tue	###	0.925	###	###			###	###	0.0
2021-Jun-11 Fri	###	###	###	###			69.5	69.5	0.0
2021-Jun-10 Thu	0.88	0.885	0.87	0.87	164,879	144,681	28.0	28.0	0.1
2021-Jun-09 Wed	0.88	0.89	0.875	0.88	89,281	###	71.6	71.6	0.1
2021-Jun-08 Tue	0.89	0.89	0.88	0.88			31.7	31.7	0.1
2021-Jun-07 Mon	0.885	0.8875	0.88	0.88			42.0	42.0	0.1
2021-Jun-04 Fri	0.885	###	0.875	0.88	99,328	43,456	34.7	34.7	0.1
2021-Jun-03 Thu	###	###	0.885	0.885			###	###	###
2021-Jun-02 Wed	0.885	###	0.885	###	18,059	###	76.4	76.4	0.0
2021-Jun-01 Tue	###	###	0.885	###			73.7	73.7	0.0
2021-May-31 Mon	###	###	0.89	###			69.8	69.8	0.0
2021-May-28 Fri	###	###	0.885	0.89	26,186	11,587	###	###	###
2021-May-27 Thu	###	###	0.885	###	31,942	###	###	###	0.0
2021-May-26 Wed	###	###	0.89	###	294,544	131,072	12.9	12.9	0.0
2021-May-25 Tue	0.945	0.945	###	###	147,777	69,824	16.7	16.7	0.0
2021-May-24 Mon	###	###	###	###	147,985	0	69.2	69.2	0.0
2021-May-21 Fri	###	###	###	0.925	238,120	0	###	###	###
2021-May-20 Thu	0.955	###	###	###			###	###	0.0
2021-May-19 Wed	###	###	0.9025	###	708,522	319,720	###	###	0.0
2021-May-18 Tue	###	###	0.8925	###			###	###	0.0
2021-May-17 Mon	###	###	###	###	328,485	0	###	###	0.0
2021-May-14 Fri	0.81	0.85	0.81	0.85			92.6	92.6	###
2021-May-13 Thu	0.83	###	###	0.825	357,750	0	###	###	0.1
2021-May-12 Wed	###	###	0.83	0.84	49,841	20,684	###	###	###
2021-May-11 Tue	0.86	0.86	0.84	0.845			38.6	38.6	###
2021-May-10 Mon	0.84	0.86	0.84	0.85	155,189	###	###	###	###
2021-May-07 Fri	0.845	0.845	0.81	0.84			34.5	34.5	###
2021-May-06 Thu	0.85	0.85	0.82	0.84	292,922	244,589	###	###	###
2021-May-05 Wed	0.825	0.84	###	0.82	142,855	###	###	###	0.1
2021-May-04 Tue	0.84	0.845	0.81	0.825	341,749	###	###	###	0.1
2021-May-03 Mon	###	0.855	###	###			76.1	76.1	0.0
2021-Apr-30 Fri	0.875	0.875	0.845	0.845	3,430,655	###	###	###	###
2021-Apr-29 Thu	###	###	0.86	###	973,987	###	12.8	12.8	0.0
2021-Apr-28 Wed	###	###	0.855	0.875	894,222	382,279	###	###	0.1
2021-Apr-27 Tue	###	###	0.855	###			8.7	8.7	0.0
2021-Apr-26 Mon	0.89	###	###	0.89			###	###	###
2021-Apr-23 Fri	###	###	0.855	###			7.0	7.0	0.0
2021-Apr-22 Thu	###	0.945	0.88	0.88	521,344	475,726	###	###	0.1
2021-Apr-21 Wed	###	0.955	###	###	386,147	184,385	7.9	7.9	0.0
2021-Apr-20 Tue	###	###	###	###			8.4	8.4	0.0
2021-Apr-19 Mon	0.925	###	0.925	###	426,183	###	81.8	81.8	0.0
2021-Apr-16 Fri	###	###	0.925	###			###	###	0.0
2021-Apr-15 Thu	###	###	###	0.925			32.5	32.5	###
2021-Apr-14 Wed	###	###	0.885	###			###	###	0.0
2021-Apr-13 Tue	###	###	0.88	0.88			###	###	0.1
2021-Apr-12 Mon	0.89	###	0.89	###			###	###	0.0
2021-Apr-09 Fri	###	###	0.87	0.89	202,143	###	###	###	###
2021-Apr-08 Thu	###	###	0.88	###			31.4	31.4	0.0
2021-Apr-07 Wed	###	###	0.89	###	57,541	###	24.1	24.1	0.0
2021-Apr-06 Tue	###	0.925	###	###	117,543	###	65.6	65.6	0.0
2021-Apr-01 Thu	0.86	###	0.86	###			###	###	0.0
2021-Mar-31 Wed	0.85	0.855	0.845	0.855	86,576	73,589	###	###	###
2021-Mar-30 Tue	0.85	0.86	0.84	0.86	127,872	###	###	###	###
2021-Mar-29 Mon	0.855	0.855	0.845	0.855	47,678	40,526	77.6	77.6	###
2021-Mar-26 Fri	0.85	0.86	0.845	0.86	38,155	32,527	71.8	71.8	###
2021-Mar-25 Thu	0.855	0.86	0.8375	0.86	181,589	154,123	74.8	74.8	###
2021-Mar-24 Wed	0.855	0.8575	0.85	0.855			69.0	69.0	###
2021-Mar-23 Tue	0.86	###	0.855	0.86			71.8	71.8	###
2021-Mar-22 Mon	###	###	0.85	0.86			39.3	39.3	###
2021-Mar-19 Fri	###	###	0.85	###			###	###	0.0
2021-Mar-18 Thu	0.88	0.88	0.855	0.86	153,883	###	###	###	###
2021-Mar-17 Wed	0.86	###	0.845	0.845			26.3	26.3	###
2021-Mar-16 Tue	0.86	0.875	0.855	0.86			59.6	59.6	###
2021-Mar-15 Mon	0.885	0.885	0.85	0.85	131,627	114,186	###	###	###
2021-Mar-12 Fri	0.885	0.89	###	0.885	257,081	###	54.7	54.7	###
2021-Mar-11 Thu	0.89	###	0.885	0.885	36,240	###	###	###	###
2021-Mar-10 Wed	0.89	###	0.885	###			82.9	82.9	0.0
2021-Mar-09 Tue	0.88	###	0.88	0.89	64,772	###	###	###	###
2021-Mar-08 Mon	0.875	0.89	0.855	0.88			###	###	0.1
2021-Mar-05 Fri	###	###	0.83	###	248,429	###	46.6	46.6	0.0
2021-Mar-04 Thu	###	###	0.885	###	238,756	105,649	###	###	0.0
2021-Mar-03 Wed	###	###	0.89	###	140,479	###	79.3	79.3	0.0
2021-Mar-02 Tue	###	###	###	0.925			###	###	###
2021-Mar-01 Mon	###	0.955	0.925	0.925			###	###	###
2021-Feb-26 Fri	###	###	###	0.955	195,955	0	###	###	0.1
2021-Feb-25 Thu	0.975	0.975	###	###	182,020	###	35.4	35.4	0.0
2021-Feb-24 Wed	###	###	###	###			36.4	36.4	0.0
2021-Feb-23 Tue	###	1	###	1			###	###	###
2021-Feb-22 Mon	###	###	###	###	651,482	0	###	###	0.0
2021-Feb-19 Fri	###	###	###	###	507,180	0	76.6	76.6	0.0
2021-Feb-18 Thu	###	###	0.925	###	858,185	###	94.4	94.4	0.0
2021-Feb-17 Wed	###	###	###	###	201,950	0	21.1	21.1	0.0
2021-Feb-16 Tue	0.955	###	0.955	0.975	620,823	296,442	###	###	###
2021-Feb-15 Mon	###	###	0.925	0.955	386,926	178,953	82.2	82.2	0.1
2021-Feb-12 Fri	0.925	0.945	###	###			80.9	80.9	0.0
2021-Feb-11 Thu	0.925	###	###	###	141,053	0	###	###	0.0
2021-Feb-10 Wed	0.925	###	###	0.925			66.2	66.2	###
2021-Feb-09 Tue	###	0.925	###	0.925			###	###	###
2021-Feb-08 Mon	###	###	###	0.89	136,448	0	32.5	32.5	###
2021-Feb-05 Fri	###	###	0.88	###			###	###	0.0
2021-Feb-04 Thu	###	0.945	0.88	###	624,655	###	76.7	76.7	0.0
2021-Feb-03 Wed	0.945	0.945	###	###			12.0	12.0	0.0
2021-Feb-02 Tue	###	###	###	###			###	###	0.0
2021-Feb-01 Mon	###	0.985	###	###	718,986	###	90.8	90.8	0.0
2021-Jan-29 Fri	0.955	###	0.88	###			20.3	20.3	0.0
2021-Jan-28 Thu	###	###	###	###	465,884	0	54.9	54.9	0.0
2021-Jan-27 Wed	###	###	0.975	###	647,756	315,781	###	###	0.0
2021-Jan-25 Mon	###	1.085	###	1.025			###	###	###
2021-Jan-22 Fri	1	###	1	###	674,389	###	95.1	95.1	0.0
2021-Jan-21 Thu	1	1.045	0.985	###			###	###	0.0
2021-Jan-20 Wed	0.955	###	0.955	1	580,224	277,056	###	###	###
2021-Jan-19 Tue	###	###	###	###	155,277	0	60.4	60.4	0.0
2021-Jan-18 Mon	###	###	###	###			80.6	80.6	0.0
2021-Jan-15 Fri	###	###	###	###			77.8	77.8	0.0
2021-Jan-14 Thu	###	###	###	###			###	###	0.0
2021-Jan-13 Wed	###	0.975	###	###			###	###	0.0
2021-Jan-12 Tue	###	###	###	0.925			###	###	###
2021-Jan-11 Mon	0.985	0.985	0.955	###			###	###	0.0
2021-Jan-08 Fri	###	1.045	###	###	367,278	###	###	###	0.0
2021-Jan-07 Thu	1.025	###	###	###			###	###	0.0
2021-Jan-06 Wed	###	###	###	###	431,545	0	93.8	93.8	0.0
2021-Jan-05 Tue	###	1.0075	###	###			###	###	0.0
2021-Jan-04 Mon	###	###	###	###			###	###	0.0
2020-Dec-31 Thu	0.925	###	###	###			29.2	29.2	0.0
2020-Dec-30 Wed	###	###	###	0.925			###	###	###
2020-Dec-29 Tue	###	###	0.86	0.955			97.2	97.2	0.1
2020-Dec-24 Thu	0.83	###	0.83	###			###	###	0.0
2020-Dec-23 Wed	0.8	###	0.78	###	458,678	178,884	91.9	91.9	0.0
2020-Dec-22 Tue	0.825	###	0.79	0.8			###	###	0.1
2020-Dec-21 Mon	0.85	0.85	0.82	###	301,345	251,623	###	###	0.0
2020-Dec-18 Fri	0.85	0.855	0.82	0.855			77.1	77.1	###
2020-Dec-17 Thu	###	0.875	###	0.855			95.2	95.2	###
2020-Dec-16 Wed	###	###	0.785	0.8			###	###	0.1
2020-Dec-15 Tue	0.82	0.82	0.79	###			35.4	35.4	0.0
2020-Dec-14 Mon	0.81	0.82	###	0.82	335,873	###	81.0	81.0	0.1
2020-Dec-11 Fri	###	0.82	0.79	###	225,656	181,653	###	###	0.0
2020-Dec-10 Thu	0.8	0.81	0.785	0.81			83.8	83.8	0.1
2020-Dec-09 Wed	###	0.81	0.785	0.8			###	###	0.1
2020-Dec-08 Tue	###	0.81	###	###			67.8	67.8	0.0
2020-Dec-07 Mon	0.79	###	0.79	0.8			79.6	79.6	0.1
2020-Dec-04 Fri	###	###	0.785	0.79			32.6	32.6	###
2020-Dec-03 Thu	###	###	0.775	0.785			###	###	###
2020-Dec-02 Wed	0.79	###	0.78	0.78			###	###	0.1
2020-Dec-01 Tue	0.825	0.83	0.77	0.785			6.0	6.0	###
2020-Nov-30 Mon	0.79	0.83	0.79	0.81			###	###	0.1
2020-Nov-27 Fri	0.77	0.785	0.74	0.77			67.5	67.5	0.1
2020-Nov-26 Thu	0.72	0.775	0.71	0.77	1,498,720	###	###	###	0.1
2020-Nov-25 Wed	0.685	###	###	###			27.7	27.7	0.0
2020-Nov-24 Tue	0.71	0.72	###	###			15.9	15.9	0.0
2020-Nov-23 Mon	###	###	###	0.7			###	###	###
2020-Nov-20 Fri	0.7	###	###	###	564,385	0	12.2	12.2	0.0
2020-Nov-19 Thu	0.75	0.755	###	###	867,955	327,653	###	###	0.0
2020-Nov-18 Wed	0.775	0.78	0.75	0.75			###	###	###
2020-Nov-17 Tue	0.78	###	0.75	0.755			19.9	19.9	###
2020-Nov-16 Mon	0.78	0.78	0.78	0.78	1,055	822	69.2	69.2	0.1
2020-Nov-13 Fri	0.77	0.8	###	0.8			###	###	0.1
2020-Nov-12 Thu	###	0.77	0.745	0.76			###	###	0.1
2020-Nov-11 Wed	0.785	0.785	0.74	0.745			8.7	8.7	###
2020-Nov-10 Tue	0.78	0.81	0.78	0.785	1,310,753	1,042,048	###	###	###
2020-Nov-09 Mon	0.8	###	0.785	0.8			###	###	0.1
2020-Nov-06 Fri	0.8	0.8	###	0.785			###	###	###
2020-Nov-05 Thu	0.785	0.79	0.76	###			15.6	15.6	0.0
2020-Nov-04 Wed	###	0.83	###	###			###	###	0.0
2020-Nov-03 Tue	0.76	0.86	0.76	###	896,227	725,943	96.2	96.2	0.0
2020-Nov-02 Mon	0.73	0.79	0.73	0.76			95.2	95.2	0.1
2020-Oct-30 Fri	0.775	0.785	###	###	2,324,789	912,479	###	###	0.0
2020-Oct-29 Thu	0.82	0.83	0.775	###	910,526	###	13.2	13.2	0.0
2020-Oct-28 Wed	0.83	0.86	0.83	0.84			###	###	###
2020-Oct-27 Tue	0.845	0.875	0.82	0.83	439,928	###	###	###	###
2020-Oct-26 Mon	0.86	0.88	0.83	0.85	526,378	450,053	###	###	###
2020-Oct-23 Fri	0.87	0.885	0.85	0.86			###	###	###
2020-Oct-22 Thu	0.825	0.88	0.82	0.87	372,177	316,350	###	###	0.1
2020-Oct-21 Wed	###	###	###	###	300,353	0	18.8	18.8	0.0
2020-Oct-20 Tue	###	0.84	0.82	0.82	149,651	###	###	###	0.1
2020-Oct-19 Mon	0.84	0.845	###	0.82			21.8	21.8	0.1
2020-Oct-16 Fri	0.84	0.85	0.83	0.83	424,853	356,876	29.1	29.1	###
2020-Oct-15 Thu	0.875	0.875	0.83	###	291,759	248,724	###	###	0.0
2020-Oct-14 Wed	###	###	0.86	###	580,846	###	###	###	0.0
2020-Oct-13 Tue	0.945	0.945	0.885	###			###	###	0.0
2020-Oct-12 Mon	0.88	###	0.88	###	630,520	277,428	###	###	0.0
2020-Oct-09 Fri	0.85	0.875	0.85	0.85	195,471	###	60.2	60.2	###
2020-Oct-08 Thu	0.845	0.845	0.825	0.825	167,644	139,982	19.3	19.3	0.1
2020-Oct-07 Wed	###	0.86	0.83	0.84			###	###	###
2020-Oct-06 Tue	###	###	0.845	0.85	195,678	82,673	###	###	###
2020-Oct-05 Mon	0.83	0.875	0.83	0.87	108,385	###	90.6	90.6	0.1
2020-Oct-02 Fri	0.885	0.885	0.81	0.82			###	###	0.1
2020-Oct-01 Thu	###	0.88	###	0.86	265,077	###	###	###	###
2020-Sep-30 Wed	0.875	###	###	0.855	421,148	0	###	###	###
2020-Sep-29 Tue	###	###	0.855	0.875	331,645	141,778	###	###	0.1
2020-Sep-28 Mon	###	###	0.88	0.885			23.3	23.3	###
2020-Sep-25 Fri	0.83	###	0.83	###	879,376	364,941	97.2	97.2	0.0
2020-Sep-24 Thu	0.885	###	0.825	0.84			###	###	###
2020-Sep-23 Wed	###	###	###	###	636,774	0	28.7	28.7	0.0
2020-Sep-22 Tue	0.985	1	###	###	839,153	419,576	###	###	0.0
2020-Sep-21 Mon	###	1.045	1	###			83.8	83.8	0.0
2020-Sep-18 Fri	1	###	###	###	869,844	0	###	###	0.0
2020-Sep-17 Thu	###	###	###	###	1,080,353	0	###	###	0.0
2020-Sep-16 Wed	###	1.145	###	###	1,647,647	943,277	###	###	0.0
2020-Sep-15 Tue	0.955	###	###	###	618,742	0	###	###	0.0
2020-Sep-14 Mon	0.945	###	###	0.955	1,362,445	0	73.9	73.9	0.1
2020-Sep-11 Fri	0.88	###	0.86	###	612,841	263,521	82.3	82.3	0.0
2020-Sep-10 Thu	0.82	0.89	###	0.885			95.7	95.7	###
2020-Sep-09 Wed	0.785	0.82	0.775	0.81	434,726	###	88.0	88.0	0.1
2020-Sep-08 Tue	0.82	0.825	0.73	0.785	1,313,580	###	9.6	9.6	###
2020-Sep-07 Mon	0.76	0.82	0.755	0.82			94.0	94.0	0.1
2020-Sep-04 Fri	###	###	###	0.73	1,323,224	0	###	###	0.1
2020-Sep-03 Thu	###	###	###	###			###	###	0.0
2020-Sep-02 Wed	###	###	###	###	361,322	0	21.8	21.8	0.0
2020-Sep-01 Tue	###	###	###	###	367,042	0	34.2	34.2	0.0
2020-Aug-31 Mon	0.58	###	0.58	###			###	###	0.0
2020-Aug-28 Fri	0.57	0.585	0.57	0.58	187,654	108,370	80.2	80.2	###
2020-Aug-27 Thu	0.58	0.59	0.57	0.59	67,181	###	77.6	77.6	0.0
2020-Aug-26 Wed	0.575	0.575	0.56	0.575			72.9	72.9	###
2020-Aug-25 Tue	###	###	0.575	0.575			###	###	###
2020-Aug-24 Mon	###	###	###	###			13.7	13.7	0.0
2020-Aug-21 Fri	###	###	0.59	###			17.3	17.3	0.0
2020-Aug-20 Thu	0.625	0.625	###	###	472,385	147,620	###	###	0.0
2020-Aug-19 Wed	###	###	###	###			###	###	0.0
2020-Aug-18 Tue	###	###	0.622	###	560,729	174,386	23.2	23.2	0.0
2020-Aug-17 Mon	###	###	###	###	171,786	0	###	###	0.0
2020-Aug-14 Fri	###	###	###	###	279,346	0	68.4	68.4	0.0
2020-Aug-13 Thu	###	###	0.59	0.59			32.5	32.5	0.0
2020-Aug-12 Wed	###	###	0.57	0.575			###	###	###
2020-Aug-11 Tue	###	###	###	###			21.6	21.6	0.0
2020-Aug-10 Mon	###	0.675	###	0.675	1,087,425	###	###	###	0.0
2020-Aug-07 Fri	0.575	###	0.575	###			###	###	0.0
2020-Aug-06 Thu	0.56	0.57	0.55	###			###	###	0.0
2020-Aug-05 Wed	0.555	###	0.55	0.555			###	###	###
2020-Aug-04 Tue	###	0.545	###	0.54			72.1	72.1	0.0
2020-Aug-03 Mon	0.545	0.555	0.52	0.53			25.1	25.1	0.0
2020-Jul-31 Fri	0.545	0.57	0.53	###			90.6	90.6	0.0
2020-Jul-30 Thu	###	0.55	0.53	0.55			87.1	87.1	###
2020-Jul-29 Wed	0.555	0.555	0.52	0.545	179,440	96,449	###	###	0.0
2020-Jul-28 Tue	0.575	0.58	0.54	0.54			10.5	10.5	0.0
2020-Jul-27 Mon	0.56	0.575	0.55	###	413,753	###	###	###	0.0
2020-Jul-24 Fri	0.59	0.59	0.56	###	217,341	124,971	9.1	9.1	0.0
2020-Jul-23 Thu	0.585	###	0.56	0.58	260,125	###	25.8	25.8	###
2020-Jul-22 Wed	0.55	###	0.55	0.585	799,529	219,870	94.4	94.4	###
2020-Jul-21 Tue	0.54	0.55	0.53	0.545			58.5	58.5	0.0
2020-Jul-20 Mon	0.55	0.55	0.51	###	535,773	283,959	###	###	0.0
2020-Jul-17 Fri	0.53	0.555	0.525	0.55			###	###	###
2020-Jul-16 Thu	0.45	###	0.45	###			99.6	99.6	0.0
2020-Jul-15 Wed	0.44	0.45	0.44	0.45	330,073	146,882	###	###	0.0
2020-Jul-14 Tue	0.425	###	0.42	###	478,451	100,474	90.9	90.9	0.0
2020-Jul-13 Mon	0.41	###	###	###			84.6	84.6	0.0
2020-Jul-10 Fri	0.43	0.43	###	0.41	272,183	###	###	###	###
2020-Jul-09 Thu	0.425	0.44	0.41	0.425	271,725	115,483	65.5	65.5	###
2020-Jul-08 Wed	0.41	0.42	0.41	0.42			###	###	###
2020-Jul-07 Tue	0.4	0.41	0.4	0.41	102,856	41,656	###	###	###
2020-Jul-06 Mon	0.41	0.41	0.4	###	251,825	101,989	###	###	0.0
2020-Jul-03 Fri	0.42	0.42	0.41	0.41	76,441	31,723	###	###	###
2020-Jul-02 Thu	0.425	0.43	###	###			9.1	9.1	0.0
2020-Jul-01 Wed	0.4	###	###	###	126,228	0	81.6	81.6	0.0
2020-Jun-30 Tue	0.4	0.4	###	0.4			###	###	0.0
2020-Jun-29 Mon	###	0.4	###	0.4			91.3	91.3	0.0
2020-Jun-26 Fri	###	###	###	###			82.5	82.5	0.0
2020-Jun-25 Thu	0.4	0.4	###	0.385			19.1	19.1	0.0
2020-Jun-24 Wed	0.41	0.41	###	0.4	350,456	71,843	###	###	0.0
2020-Jun-23 Tue	0.4	0.4	###	###			###	###	0.0
2020-Jun-22 Mon	0.4	0.4	0.385	###	140,224	###	###	###	0.0
2020-Jun-19 Fri	###	###	###	###			81.2	81.2	0.0
2020-Jun-18 Thu	0.385	0.385	###	###			###	###	0.0
2020-Jun-17 Wed	###	0.385	###	0.385			79.4	79.4	0.0
2020-Jun-16 Tue	0.4	0.4	0.385	###			14.3	14.3	0.0
2020-Jun-15 Mon	###	0.4	###	0.4	265,878	53,175	90.0	90.0	0.0
2020-Jun-12 Fri	###	0.4	###	###			60.8	60.8	0.0
2020-Jun-11 Thu	0.42	0.42	0.4	0.4			###	###	0.0
2020-Jun-10 Wed	0.41	0.42	###	0.42	225,547	###	###	###	###
2020-Jun-09 Tue	###	0.42	###	0.41	118,640	###	34.1	34.1	###
2020-Jun-05 Fri	###	###	###	###	123,278	0	79.3	79.3	0.0
2020-Jun-04 Thu	0.4	###	0.4	0.4	93,484	###	70.4	70.4	0.0
2020-Jun-03 Wed	0.4	###	0.4	###	127,222	25,444	###	###	0.0
2020-Jun-02 Tue	0.42	0.43	0.4	0.4	254,078	105,442	###	###	0.0
2020-Jun-01 Mon	0.445	0.445	###	###	208,255	###	###	###	0.0
2020-May-29 Fri	0.43	0.44	0.425	0.425			32.4	32.4	###
2020-May-28 Thu	0.43	0.43	0.42	0.425			###	###	###
2020-May-27 Wed	0.445	0.445	0.42	0.43			###	###	###
2020-May-26 Tue	###	0.46	0.43	0.445	190,981	84,986	###	###	###
2020-May-25 Mon	0.425	0.45	0.425	###			###	###	0.0
2020-May-22 Fri	0.44	0.445	0.425	0.425	316,741	137,782	13.0	13.0	###
2020-May-21 Thu	0.44	###	###	0.45			84.5	84.5	0.0
2020-May-20 Wed	###	0.44	0.427	0.44			63.2	63.2	###
2020-May-19 Tue	###	0.43	###	0.43	155,480	33,428	###	###	###
2020-May-18 Mon	###	0.425	###	0.425	1,088,652	###	###	###	###
2020-May-15 Fri	###	###	###	###			66.6	66.6	0.0
2020-May-14 Thu	0.4	0.4	###	0.385	199,182	###	17.5	17.5	0.0
2020-May-13 Wed	###	0.4	###	0.4			81.8	81.8	0.0
2020-May-12 Tue	0.4	0.4	###	0.4			###	###	0.0
2020-May-11 Mon	###	0.4	###	0.4	139,923	27,984	70.2	70.2	0.0
2020-May-08 Fri	0.4	0.4	###	0.4	138,259	27,651	###	###	0.0
2020-May-07 Thu	0.385	###	0.385	###	48,925	###	83.1	83.1	0.0
2020-May-06 Wed	###	0.41	###	###			###	###	0.0
2020-May-05 Tue	0.4	0.41	###	0.41	296,188	###	###	###	###
2020-May-04 Mon	0.41	0.41	###	###	155,881	31,955	29.0	29.0	0.0
2020-May-01 Fri	###	###	###	###			89.8	89.8	0.0
2020-Apr-30 Thu	0.4	###	0.4	###			62.0	62.0	0.0
2020-Apr-29 Wed	0.42	0.425	0.4	0.4			###	###	0.0
2020-Apr-28 Tue	0.45	0.455	###	###	406,349	92,444	###	###	0.0
2020-Apr-27 Mon	0.455	0.455	0.45	0.455	265,652	###	60.3	60.3	0.0
2020-Apr-24 Fri	0.43	###	0.425	###	83,247	17,689	###	###	0.0
2020-Apr-23 Thu	0.425	0.445	###	0.43	156,780	34,883	###	###	###
2020-Apr-22 Wed	0.44	0.445	0.425	0.425	873,056	379,779	16.3	16.3	###
2020-Apr-21 Tue	0.44	0.445	0.44	0.44	295,982	130,972	84.8	84.8	###
2020-Apr-20 Mon	0.445	0.455	0.445	0.45	32,840	14,778	###	###	0.0
2020-Apr-17 Fri	0.455	0.455	0.44	0.44			13.4	13.4	###
2020-Apr-16 Thu	0.48	0.48	0.44	0.44	395,050	181,723	6.8	6.8	###
2020-Apr-15 Wed	###	0.485	###	0.46			90.6	90.6	0.0
2020-Apr-14 Tue	0.425	0.44	###	0.44	228,427	50,253	74.2	74.2	###
2020-Apr-09 Thu	###	0.43	0.4	0.42	246,746	###	###	###	###
2020-Apr-08 Wed	0.4	0.425	###	###			71.5	71.5	0.0
2020-Apr-07 Tue	###	###	###	0.4	152,570	0	40.1	40.1	0.0
2020-Apr-06 Mon	###	###	###	###	130,986	0	52.9	52.9	0.0
2020-Apr-03 Fri	###	###	###	###	370,871	0	###	###	0.0
2020-Apr-02 Thu	###	###	###	###	229,627	0	###	###	0.0
2020-Apr-01 Wed	###	###	###	###	179,327	0	18.5	18.5	0.0
2020-Mar-31 Tue	###	0.375	0.355	0.357			###	###	0.0
2020-Mar-30 Mon	###	###	###	###			18.4	18.4	0.0
2020-Mar-27 Fri	0.355	###	0.355	###			###	###	0.0
2020-Mar-26 Thu	###	###	###	###	377,281	0	###	###	0.0
2020-Mar-25 Wed	###	###	###	###	499,324	0	###	###	0.0
2020-Mar-24 Tue	0.345	###	###	###			###	###	0.0
2020-Mar-23 Mon	###	###	###	###	255,925	0	88.3	88.3	0.0
2020-Mar-20 Fri	###	###	###	###	163,784	0	###	###	0.0
2020-Mar-19 Thu	###	###	0.345	###			###	###	0.0
2020-Mar-18 Wed	###	###	###	###			89.8	89.8	0.0
2020-Mar-17 Tue	###	###	###	###	376,051	0	82.4	82.4	0.0
2020-Mar-16 Mon	###	###	###	###			43.3	43.3	0.0
2020-Mar-13 Fri	###	###	###	0.355			###	###	0.0
2020-Mar-12 Thu	0.4	###	###	0.375	876,949	0	35.9	35.9	###
2020-Mar-11 Wed	0.42	0.42	###	0.41			44.8	44.8	###
2020-Mar-10 Tue	0.41	0.43	###	0.43	180,744	38,859	64.3	64.3	###
2020-Mar-09 Mon	0.44	0.445	0.41	0.42			###	###	###
2020-Mar-06 Fri	###	###	0.445	0.455			36.4	36.4	0.0
2020-Mar-05 Thu	0.47	0.47	0.46	0.47			71.6	71.6	###
2020-Mar-04 Wed	0.45	0.46	0.445	0.46			###	###	0.0
2020-Mar-03 Tue	0.455	0.46	0.445	0.452			35.6	35.6	0.0
2020-Mar-02 Mon	0.45	0.455	###	0.455			66.5	66.5	0.0
2020-Feb-28 Fri	0.485	0.485	0.45	0.45			###	###	0.0
2020-Feb-27 Thu	0.485	###	0.485	0.485	275,372	66,777	72.1	72.1	0.0
2020-Feb-26 Wed	###	0.51	0.49	0.49	265,178	132,589	42.1	42.1	###
2020-Feb-25 Tue	0.5	0.525	0.485	0.5			###	###	0.0
2020-Feb-24 Mon	0.525	###	###	0.52	856,541	0	###	###	0.0
2020-Feb-21 Fri	0.545	0.545	0.53	0.54	244,970	131,671	27.7	27.7	0.0
2020-Feb-20 Thu	0.55	0.55	0.54	0.54			22.0	22.0	0.0
2020-Feb-19 Wed	0.545	0.55	###	0.55			###	###	###
2020-Feb-18 Tue	0.54	0.545	0.54	0.54	147,483	###	74.7	74.7	0.0
2020-Feb-17 Mon	0.53	0.54	0.53	0.54			86.8	86.8	0.0
2020-Feb-14 Fri	0.53	###	0.525	###			###	###	0.0
2020-Feb-13 Thu	0.56	0.56	0.52	0.525			5.8	5.8	0.0
2020-Feb-12 Wed	0.56	0.56	0.55	0.555			###	###	###
2020-Feb-11 Tue	###	0.56	0.53	0.56	519,546	283,152	92.9	92.9	###
2020-Feb-10 Mon	0.54	0.555	0.53	###	445,152	###	33.4	33.4	0.0
2020-Feb-07 Fri	0.55	0.555	0.54	0.54	173,179	###	21.2	21.2	0.0
2020-Feb-06 Thu	0.56	0.56	0.545	0.55			19.2	19.2	###
2020-Feb-05 Wed	0.555	0.56	0.555	0.56			74.6	74.6	###
2020-Feb-04 Tue	0.56	0.56	0.542	0.55			18.3	18.3	###
2020-Feb-03 Mon	###	###	0.54	0.55	269,529	72,772	###	###	###
2020-Jan-31 Fri	0.55	0.57	0.55	###	173,824	97,341	87.9	87.9	0.0
2020-Jan-30 Thu	0.58	0.58	0.54	0.545			###	###	0.0
2020-Jan-29 Wed	###	0.585	###	0.575			###	###	###
2020-Jan-28 Tue	0.48	0.52	0.48	0.52	547,422	###	97.8	97.8	0.0
2020-Jan-24 Fri	0.485	0.485	0.47	0.475			16.5	16.5	###
2020-Jan-23 Thu	0.48	0.485	0.475	0.475			30.0	30.0	###
2020-Jan-22 Wed	0.48	0.485	0.47	0.485			75.4	75.4	0.0
2020-Jan-21 Tue	0.48	0.485	0.475	0.475			26.2	26.2	###
2020-Jan-20 Mon	0.485	0.485	0.47	0.47			###	###	###
2020-Jan-17 Fri	0.475	0.48	0.47	0.48			###	###	0.0
2020-Jan-16 Thu	0.48	0.48	0.455	0.475			###	###	###
2020-Jan-15 Wed	0.45	0.49	0.45	0.475			95.5	95.5	###
2020-Jan-14 Tue	0.44	0.45	0.44	0.445	111,643	49,681	###	###	###
2020-Jan-13 Mon	0.44	0.45	0.44	0.445	404,655	180,071	79.5	79.5	###
2020-Jan-10 Fri	0.445	0.445	###	0.44			###	###	###
2020-Jan-09 Thu	0.44	0.45	0.44	0.45	221,071	98,376	###	###	0.0
2020-Jan-08 Wed	0.43	0.455	0.43	0.44			###	###	###
2020-Jan-07 Tue	0.425	0.43	0.42	0.43			78.5	78.5	###
2020-Jan-06 Mon	0.425	0.425	###	0.42	138,059	###	23.2	23.2	###
2020-Jan-03 Fri	0.43	0.43	###	###	112,970	24,288	6.6	6.6	0.0
2020-Jan-02 Thu	0.42	0.42	0.42	0.42	20,357	8,549	###	###	###
2019-Dec-24 Tue	0.42	0.42	0.42	0.42			65.0	65.0	###
2019-Dec-23 Mon	0.42	0.425	###	###			###	###	0.0
2019-Dec-20 Fri	###	0.42	###	0.42			92.1	92.1	###
2019-Dec-19 Thu	###	###	0.41	0.41			23.1	23.1	###
2019-Dec-16 Mon	###	###	0.41	###	59,381	12,173	###	###	0.0
2019-Dec-13 Fri	0.42	0.425	0.41	###			21.6	21.6	0.0
2019-Dec-12 Thu	0.43	0.43	0.42	0.425			26.6	26.6	###
2019-Dec-11 Wed	0.425	0.43	0.425	0.425			68.8	68.8	###
2019-Dec-10 Tue	0.42	0.43	0.42	0.42			75.1	75.1	###
2019-Dec-09 Mon	###	###	0.41	###			###	###	0.0
2019-Dec-06 Fri	###	###	0.41	0.41			###	###	###
2019-Dec-05 Thu	0.41	0.42	0.41	0.41	120,250	###	###	###	###
2019-Dec-04 Wed	0.41	0.42	###	0.41			###	###	###
2019-Dec-03 Tue	###	0.41	###	###			79.7	79.7	0.0
2019-Dec-02 Mon	###	###	###	###			90.3	90.3	0.0
2019-Nov-29 Fri	0.4	###	0.4	###			###	###	0.0
2019-Nov-28 Thu	###	0.4	###	###			69.1	69.1	0.0
2019-Nov-27 Wed	0.4	0.4	###	###			###	###	0.0
2019-Nov-26 Tue	###	###	###	0.4	180,980	0	###	###	0.0
2019-Nov-25 Mon	###	###	###	###	243,144	0	###	###	0.0
2019-Nov-22 Fri	0.4	###	###	###			###	###	0.0
2019-Nov-21 Thu	0.4	0.42	###	0.4			72.8	72.8	0.0
2019-Nov-20 Wed	###	0.4	###	0.4			81.1	81.1	0.0
2019-Nov-19 Tue	###	0.4	###	###			11.1	11.1	0.0
2019-Nov-18 Mon	###	0.4	###	0.4			###	###	0.0
2019-Nov-15 Fri	###	###	0.385	###	850,543	163,729	78.0	78.0	0.0
2019-Nov-14 Thu	0.425	0.425	###	0.41			10.4	10.4	###
2019-Nov-13 Wed	0.43	0.43	0.42	0.42	55,852	###	19.6	19.6	###
2019-Nov-12 Tue	0.425	0.43	0.425	0.425			###	###	###
2019-Nov-11 Mon	0.42	0.43	0.42	0.425	260,129	110,554	81.4	81.4	###
2019-Nov-08 Fri	0.425	0.43	0.42	0.42	155,251	65,981	###	###	###
2019-Nov-07 Thu	0.43	###	0.425	0.425			###	###	###
2019-Nov-06 Wed	0.45	0.45	0.425	0.43			7.2	7.2	###
2019-Nov-05 Tue	0.445	0.445	0.44	0.44			###	###	###
2019-Nov-04 Mon	0.45	0.45	###	###			11.6	11.6	0.0
2019-Nov-01 Fri	###	0.44	0.43	0.44			###	###	###
2019-Oct-31 Thu	0.425	0.43	0.42	0.42			24.2	24.2	###
2019-Oct-30 Wed	###	0.425	0.41	0.425	567,578	###	###	###	###
2019-Oct-29 Tue	0.44	0.44	0.42	0.43	287,442	###	17.6	17.6	###
2019-Oct-28 Mon	0.46	0.46	0.44	0.44			8.3	8.3	###
2019-Oct-25 Fri	###	0.47	0.455	0.46	352,749	163,146	23.3	23.3	0.0
2019-Oct-24 Thu	0.46	0.47	0.455	###			###	###	0.0
2019-Oct-23 Wed	0.47	0.475	0.455	###			28.9	28.9	0.0
2019-Oct-22 Tue	0.46	0.47	0.455	0.47	465,852	215,456	88.1	88.1	###
2019-Oct-21 Mon	0.425	0.475	0.425	0.47			98.7	98.7	###
2019-Oct-18 Fri	0.43	0.43	0.427	0.43			###	###	###
2019-Oct-17 Thu	0.425	0.43	0.425	0.43			82.1	82.1	###
2019-Oct-16 Wed	0.43	0.43	0.425	0.425			###	###	###
2019-Oct-15 Tue	0.43	0.43	0.425	0.43			###	###	###
2019-Oct-14 Mon	0.43	###	0.425	0.425			###	###	###
2019-Oct-11 Fri	0.43	0.43	0.42	0.425	279,721	118,881	23.0	23.0	###
2019-Oct-10 Thu	0.41	###	0.41	###	190,779	###	84.2	84.2	0.0
2019-Oct-09 Wed	0.41	###	0.41	###	904,881	###	83.1	83.1	0.0
2019-Oct-08 Tue	0.42	0.42	###	0.41	419,846	###	###	###	###
2019-Oct-07 Mon	0.42	0.42	0.41	###			###	###	0.0
2019-Oct-04 Fri	0.42	0.42	###	0.42	100,489	###	65.0	65.0	###
2019-Oct-03 Thu	###	0.425	###	0.42			###	###	###
2019-Oct-02 Wed	###	0.42	0.41	0.42	106,628	44,250	###	###	###
2019-Oct-01 Tue	0.42	0.42	###	###	266,873	56,043	11.4	11.4	0.0
2019-Sep-30 Mon	0.43	0.43	0.42	0.42			16.6	16.6	###
2019-Sep-27 Fri	0.43	0.44	0.43	0.43			###	###	###
2019-Sep-26 Thu	0.43	0.44	0.42	0.43			75.6	75.6	###
2019-Sep-25 Wed	0.42	0.43	0.42	0.43			###	###	###
2019-Sep-24 Tue	0.42	0.42	0.42	0.42			70.1	70.1	###
2019-Sep-23 Mon	0.43	0.43	0.42	0.42			###	###	###
2019-Sep-20 Fri	0.43	0.43	0.42	0.42	111,873	47,546	16.3	16.3	###
2019-Sep-19 Thu	0.425	0.43	0.42	0.43	259,989	###	80.4	80.4	###
2019-Sep-18 Wed	0.42	0.425	###	0.425			###	###	###
2019-Sep-17 Tue	###	0.425	###	0.42			80.3	80.3	###
2019-Sep-16 Mon	###	0.42	###	0.41	274,076	57,555	###	###	###
2019-Sep-13 Fri	###	0.4	0.385	###	180,956	71,025	68.6	68.6	0.0
2019-Sep-12 Thu	###	###	###	###	357,477	0	###	###	0.0
2019-Sep-11 Wed	###	###	###	###	144,179	0	64.2	64.2	0.0
2019-Sep-10 Tue	0.425	0.425	0.385	###	344,049	###	###	###	0.0
2019-Sep-09 Mon	0.44	0.44	0.42	0.42			7.8	7.8	###
2019-Sep-06 Fri	0.4	0.45	0.4	0.44			###	###	###
2019-Sep-05 Thu	0.385	###	###	0.4	735,087	0	###	###	0.0
2019-Sep-04 Wed	###	0.385	###	0.385			93.9	93.9	0.0
2019-Sep-03 Tue	###	###	###	###	205,641	0	13.3	13.3	0.0
2019-Sep-02 Mon	###	###	###	###			###	###	0.0
2019-Aug-30 Fri	###	###	###	###	541,878	0	###	###	0.0
2019-Aug-29 Thu	###	###	###	0.385	373,873	0	###	###	0.0
2019-Aug-28 Wed	0.375	0.385	0.372	0.385			84.5	84.5	0.0
2019-Aug-27 Tue	###	0.385	0.375	0.375			###	###	###
2019-Aug-26 Mon	0.375	0.385	###	0.375			###	###	###
2019-Aug-23 Fri	0.375	0.375	###	0.375	109,246	20,483	###	###	###
2019-Aug-22 Thu	###	0.375	###	0.375			88.2	88.2	###
2019-Aug-21 Wed	###	0.375	###	###			83.9	83.9	0.0
2019-Aug-20 Tue	###	###	###	###			5.9	5.9	0.0
2019-Aug-19 Mon	###	0.385	###	###			###	###	0.0
2019-Aug-16 Fri	###	###	###	###	1,247,750	0	93.4	93.4	0.0
2019-Aug-15 Thu	###	0.345	###	###			###	###	0.0
2019-Aug-14 Wed	###	###	###	0.345	291,354	0	###	###	0.0
2019-Aug-13 Tue	###	0.345	###	###			71.9	71.9	0.0
2019-Aug-12 Mon	###	###	###	0.325			###	###	###
2019-Aug-09 Fri	0.325	###	0.325	###	86,475	14,052	###	###	0.0
2019-Aug-08 Thu	0.325	###	###	0.325			58.8	58.8	###
2019-Aug-07 Wed	0.325	0.325	###	0.325			62.2	62.2	###
2019-Aug-06 Tue	###	###	###	###			###	###	0.0
2019-Aug-05 Mon	###	0.345	###	###	831,721	143,471	91.0	91.0	0.0
2019-Aug-02 Fri	0.325	###	0.325	0.325			###	###	###
2019-Aug-01 Thu	###	0.345	0.325	0.325	775,654	259,844	13.4	13.4	###
2019-Jul-31 Wed	###	###	###	###			97.6	97.6	0.0
2019-Jul-30 Tue	0.26	###	0.26	0.29			###	###	###
2019-Jul-29 Mon	0.255	0.26	0.255	0.26			###	###	0.0
2019-Jul-26 Fri	###	###	0.255	0.255			###	###	0.0
2019-Jul-25 Thu	0.26	0.27	0.25	0.26	912,559	###	66.2	66.2	0.0
2019-Jul-24 Wed	0.27	0.275	0.255	0.255			###	###	0.0
2019-Jul-23 Tue	0.27	0.275	0.26	###	310,273	###	18.2	18.2	0.0
2019-Jul-22 Mon	0.26	0.27	0.26	0.27	643,324	170,480	###	###	###
2019-Jul-19 Fri	0.26	0.26	0.245	0.255	2,419,926	###	###	###	0.0
2019-Jul-18 Thu	0.255	0.26	0.245	0.255			70.4	70.4	0.0
2019-Jul-17 Wed	0.26	###	0.25	0.255			###	###	0.0
2019-Jul-16 Tue	0.25	0.26	0.25	0.26	216,670	55,250	92.7	92.7	0.0
2019-Jul-15 Mon	0.26	0.26	0.25	0.25			###	###	0.0
2019-Jul-12 Fri	0.255	0.26	0.25	0.255			###	###	0.0
2019-Jul-11 Thu	0.255	0.255	0.255	0.255	2,135,686	###	62.7	62.7	0.0
2019-Jul-10 Wed	0.26	0.26	0.255	0.26			###	###	0.0
2019-Jul-09 Tue	0.27	0.27	0.26	###	691,549	###	18.8	18.8	0.0
2019-Jul-08 Mon	0.27	0.275	###	0.27			76.2	76.2	###
2019-Jul-05 Fri	###	0.27	###	0.27			###	###	###
2019-Jul-04 Thu	0.26	0.275	0.26	###	454,423	121,558	82.6	82.6	0.0
2019-Jul-03 Wed	0.26	###	0.26	0.26			66.6	66.6	0.0
2019-Jul-02 Tue	0.27	0.27	0.25	###			16.6	16.6	0.0
2019-Jul-01 Mon	0.245	0.27	0.245	0.27			98.0	98.0	###
2019-Jun-28 Fri	0.25	0.25	0.24	0.245			###	###	0.0
2019-Jun-27 Thu	0.25	0.25	0.245	0.245			16.9	16.9	0.0
2019-Jun-26 Wed	0.25	0.255	0.25	0.25	126,359	###	###	###	0.0
2019-Jun-25 Tue	0.255	0.255	0.25	0.25	250,775	63,320	22.3	22.3	0.0
2019-Jun-24 Mon	0.245	0.26	0.245	0.255	268,049	67,682	###	###	0.0
2019-Jun-21 Fri	0.255	0.255	0.245	0.25			19.1	19.1	0.0
2019-Jun-20 Thu	0.255	0.255	0.25	0.25	247,650	###	17.4	17.4	0.0
2019-Jun-19 Wed	0.25	0.26	0.247	0.26			###	###	0.0
2019-Jun-18 Tue	0.24	0.25	0.24	0.25	353,049	###	###	###	0.0
2019-Jun-17 Mon	0.25	0.25	0.24	0.24			###	###	0.0
2019-Jun-14 Fri	0.25	0.252	0.245	0.25	411,759	102,322	###	###	0.0
2019-Jun-13 Thu	0.25	0.25	0.245	0.245			21.4	21.4	0.0
2019-Jun-12 Wed	0.245	0.245	0.245	0.245			###	###	0.0
2019-Jun-11 Tue	0.245	0.245	0.245	0.245			66.0	66.0	0.0
2019-Jun-07 Fri	0.24	0.245	0.24	0.24	20,724	5,025	###	###	0.0
2019-Jun-06 Thu	###	0.24	###	0.24	44,473	###	88.1	88.1	0.0
2019-Jun-05 Wed	0.24	0.245	0.24	0.24	65,681	15,927	###	###	0.0
2019-Jun-04 Tue	0.245	0.245	###	0.245			###	###	0.0
2019-Jun-03 Mon	0.25	0.255	0.245	0.245			27.3	27.3	0.0
2019-May-31 Fri	0.26	0.26	0.245	0.255	161,370	40,745	17.8	17.8	0.0
2019-May-30 Thu	###	###	0.26	0.26	72,686	9,449	18.0	18.0	0.0
2019-May-29 Wed	###	###	0.26	0.26	63,240	8,221	18.4	18.4	0.0
2019-May-28 Tue	###	###	0.26	0.26	356,052	46,286	18.0	18.0	0.0
2019-May-27 Mon	0.26	###	0.26	0.26	126,570	16,454	###	###	0.0
2019-May-24 Fri	###	###	0.26	0.26			###	###	0.0
2019-May-23 Thu	###	###	0.26	0.26			17.6	17.6	0.0
2019-May-22 Wed	0.275	0.275	0.26	0.26	455,472	###	###	###	0.0
2019-May-21 Tue	0.27	0.27	###	###	146,129	19,727	###	###	0.0
2019-May-20 Mon	###	0.27	###	0.27			###	###	###
2019-May-17 Fri	###	0.27	###	###			69.2	69.2	0.0
2019-May-16 Thu	0.27	0.27	###	0.27	95,241	12,857	###	###	###
2019-May-15 Wed	0.27	0.27	###	###			###	###	0.0
2019-May-14 Tue	###	0.27	###	0.27	170,774	23,054	###	###	###
2019-May-13 Mon	###	###	###	###			71.3	71.3	0.0
2019-May-10 Fri	0.27	0.27	###	###			###	###	0.0
2019-May-09 Thu	0.27	0.275	0.27	0.27			66.2	66.2	###
2019-May-08 Wed	###	0.275	###	0.275	256,276	###	92.3	92.3	###
2019-May-07 Tue	0.27	0.27	###	###	58,184	7,854	17.9	17.9	0.0
2019-May-06 Mon	###	0.27	###	###			80.0	80.0	0.0
2019-May-03 Fri	###	0.275	###	0.27			83.7	83.7	###
2019-May-02 Thu	###	###	0.26	###	343,941	###	72.6	72.6	0.0
2019-May-01 Wed	###	0.27	###	###			###	###	0.0
2019-Apr-30 Tue	###	0.27	###	###			71.4	71.4	0.0
2019-Apr-29 Mon	0.27	0.27	0.26	###	570,575	###	17.7	17.7	0.0
2019-Apr-26 Fri	0.28	0.28	###	###	859,951	###	###	###	0.0
2019-Apr-24 Wed	0.275	0.275	###	###	866,857	###	9.1	9.1	0.0
2019-Apr-23 Tue	###	0.275	###	0.27			###	###	###
2019-Apr-18 Thu	###	0.27	###	###	217,645	29,382	###	###	0.0
2019-Apr-17 Wed	0.26	0.275	0.255	###			87.7	87.7	0.0
2019-Apr-16 Tue	0.275	0.275	0.26	0.26			5.3	5.3	0.0
2019-Apr-15 Mon	0.275	0.28	0.27	0.27	121,440	###	20.1	20.1	###
2019-Apr-12 Fri	0.29	0.29	0.27	0.27	997,281	###	###	###	###
2019-Apr-11 Thu	0.27	0.29	0.27	0.28			###	###	###
2019-Apr-10 Wed	0.27	0.27	###	###	597,153	###	###	###	0.0
2019-Apr-09 Tue	0.26	0.27	0.26	0.27	508,021	134,625	###	###	###
2019-Apr-08 Mon	0.26	0.27	0.255	0.27	574,173	150,720	90.7	90.7	###
2019-Apr-05 Fri	0.27	0.275	0.255	0.255			###	###	0.0
2019-Apr-04 Thu	0.25	0.27	0.25	###			94.9	94.9	0.0
2019-Apr-03 Wed	0.245	0.25	0.245	0.245	676,457	167,423	###	###	0.0
2019-Apr-02 Tue	0.245	0.25	0.245	0.25			83.9	83.9	0.0
2019-Apr-01 Mon	0.23	0.245	0.23	0.24			###	###	0.0
2019-Mar-29 Fri	0.225	0.23	0.225	0.23	1,709,044	###	84.8	84.8	###
2019-Mar-28 Thu	0.22	0.225	###	0.225	408,059	###	84.1	84.1	###
2019-Mar-27 Wed	###	0.225	###	0.225			97.8	97.8	###
2019-Mar-26 Tue	0.22	0.22	###	###			4.4	4.4	0.0
2019-Mar-25 Mon	0.225	0.225	0.22	0.22	713,977	158,859	###	###	0.0
2019-Mar-22 Fri	0.24	0.24	0.225	0.225	1,999,585	###	4.4	4.4	###
2019-Mar-21 Thu	0.245	0.25	0.24	0.24	2,065,256	505,987	18.7	18.7	0.0
2019-Mar-20 Wed	0.225	0.24	0.225	0.24			###	###	0.0
2019-Mar-19 Tue	0.225	###	0.22	0.225			###	###	###
2019-Mar-18 Mon	0.25	0.28	0.21	###	25,092,073	6,147,557	###	###	0.0
2019-Mar-15 Fri	###	###	###	###	0				0.0
2019-Mar-14 Thu	###	###	###	###	0				0.0
2019-Mar-13 Wed	###	###	###	###	517,746	0	###	###	0.0
2019-Mar-12 Tue	###	###	0.155	0.155			5.9	5.9	###
2019-Mar-11 Mon	###	###	###	###			72.8	72.8	0.0
2019-Mar-08 Fri	0.155	###	0.155	###			###	###	0.0
2019-Mar-07 Thu	###	###	0.155	0.155			11.6	11.6	###
2019-Mar-06 Wed	0.152	###	0.152	###			###	###	0.0
2019-Mar-05 Tue	0.155	0.157	0.155	0.155			72.5	72.5	###
2019-Mar-04 Mon	0.157	###	0.155	0.155	147,683	11,445	21.7	21.7	###
2019-Mar-01 Fri	###	###	0.155	0.155			12.1	12.1	###
2019-Feb-28 Thu	###	###	###	###			###	###	0.0
2019-Feb-27 Wed	###	###	###	###			12.0	12.0	0.0
2019-Feb-26 Tue	###	###	###	###			73.1	73.1	0.0
2019-Feb-25 Mon	###	0.175	###	###	512,727	###	13.0	13.0	0.0
2019-Feb-22 Fri	###	###	###	###			###	###	0.0
2019-Feb-21 Thu	###	###	###	###	509,658	0	6.0	6.0	0.0
2019-Feb-20 Wed	###	###	###	###	394,747	0	3.0	3.0	0.0
2019-Feb-19 Tue	###	###	###	###	408,920	0	98.3	98.3	0.0
2019-Feb-18 Mon	###	###	###	###	107,573	0	###	###	0.0
2019-Feb-15 Fri	0.155	###	###	###	348,747	0	95.7	95.7	0.0
2019-Feb-14 Thu	###	0.155	0.145	0.155	221,557	###	89.2	89.2	###
2019-Feb-13 Wed	0.145	###	0.145	###	345,042	###	89.8	89.8	0.0
2019-Feb-11 Mon	0.155	0.155	###	0.145	199,421	15,455	4.2	4.2	###
2019-Feb-08 Fri	0.145	###	0.145	###	4,640	###	92.5	92.5	0.0
2019-Feb-06 Wed	0.155	0.155	###	###	41,980	3,253	###	###	0.0
2019-Feb-05 Tue	0.155	0.155	0.155	0.155			###	###	###
2019-Feb-04 Mon	0.155	0.155	###	0.155			70.6	70.6	###
2019-Feb-01 Fri	0.155	###	0.155	0.155			###	###	###
2019-Jan-31 Thu	###	###	0.155	0.155	79,578	###	###	###	###
2019-Jan-30 Wed	###	###	0.155	0.155	486,848	###	###	###	###
2019-Jan-29 Tue	###	###	0.155	###	406,472	###	75.5	75.5	0.0
2019-Jan-25 Fri	###	###	###	###			64.6	64.6	0.0
2019-Jan-17 Thu	###	###	0.155	0.155	665,443	51,571	###	###	###
2019-Jan-10 Thu	0.185	0.185	0.185	0.185			###	###	###
2019-Jan-09 Wed	###	###	###	###			64.6	64.6	0.0
2019-Jan-04 Fri	###	###	###	###			###	###	0.0
2019-Jan-03 Thu	0.185	0.185	###	###			11.6	11.6	0.0
2019-Jan-02 Wed	###	###	###	###			###	###	0.0
2018-Dec-28 Fri	###	###	###	###	28,328	0	###	###	0.0
2018-Dec-27 Thu	###	###	###	###			###	###	0.0
2018-Dec-20 Thu	###	###	###	###			###	###	0.0
2018-Dec-19 Wed	###	###	###	###			71.6	71.6	0.0
2018-Dec-14 Fri	###	0.175	###	###			###	###	0.0
2018-Dec-13 Thu	###	###	###	###	214,455	0	###	###	0.0
2018-Dec-12 Wed	###	###	###	###	119,771	0	###	###	0.0
2018-Dec-11 Tue	###	###	###	###			73.3	73.3	0.0
2018-Dec-10 Mon	###	0.185	###	###			23.1	23.1	0.0
2018-Dec-07 Fri	###	###	###	###	0				0.0
2018-Dec-06 Thu	0.175	###	###	###			###	###	0.0
2018-Dec-05 Wed	###	###	###	###	2,027	0	67.8	67.8	0.0
2018-Dec-04 Tue	###	0.175	###	###	189,343	###	###	###	0.0
2018-Dec-03 Mon	###	###	###	###			###	###	0.0
2018-Nov-30 Fri	###	###	###	###			###	###	0.0
2018-Nov-29 Thu	###	###	###	###	8,346	0	###	###	0.0
2018-Nov-13 Tue	0.175	0.175	0.155	###	374,883	61,855	2.3	2.3	0.0
2018-Nov-12 Mon	0.175	###	###	###			13.2	13.2	0.0
2018-Nov-09 Fri	###	###	###	###	37,040	0	###	###	0.0
2018-Nov-08 Thu	0.175	0.175	###	0.175			###	###	0.0
2018-Nov-07 Wed	0.175	0.175	0.175	0.175	9,551	1,671	65.2	65.2	0.0
2018-Nov-06 Tue	0.175	0.175	0.175	0.175			###	###	0.0
2018-Nov-05 Mon	0.175	0.175	0.175	0.175			###	###	0.0
2018-Nov-02 Fri	0.175	0.185	###	###			###	###	0.0
2018-Nov-01 Thu	###	###	###	###			###	###	0.0
2018-Oct-31 Wed	0.175	0.175	###	###			5.7	5.7	0.0
2018-Oct-30 Tue	0.175	0.175	0.175	0.175	277	48	60.8	60.8	0.0
2018-Oct-29 Mon	###	###	0.175	0.175	27,046	###	17.6	17.6	0.0
2018-Oct-26 Fri	0.185	0.185	0.175	###			###	###	0.0
2018-Oct-25 Thu	0.185	0.185	###	###			###	###	0.0
2018-Oct-24 Wed	0.185	###	0.185	0.185			74.6	74.6	###
2018-Oct-23 Tue	0.185	###	0.185	###			91.8	91.8	0.0
2018-Oct-22 Mon	###	###	0.185	###	162,123	###	17.7	17.7	0.0
2018-Oct-19 Fri	###	###	0.185	###			###	###	0.0
2018-Oct-18 Thu	0.2	0.2	###	###			6.1	6.1	0.0
2018-Oct-17 Wed	###	###	###	###	351,589	0	5.4	5.4	0.0
2018-Oct-16 Tue	0.2	0.2	0.2	0.2	4,249	849	65.4	65.4	0.0
2018-Oct-15 Mon	0.2	0.21	0.2	0.21			###	###	###
2018-Oct-12 Fri	0.2	###	0.2	0.2	52,581	5,258	###	###	0.0
2018-Oct-11 Thu	0.2	0.2	0.2	0.2	13,846	###	83.0	83.0	0.0
2018-Oct-10 Wed	###	0.21	0.2	0.2	101,924	###	###	###	0.0
2018-Oct-09 Tue	###	###	0.2	0.2			22.2	22.2	0.0
2018-Oct-08 Mon	###	###	0.2	###	376,570	37,657	79.6	79.6	0.0
2018-Oct-05 Fri	###	###	###	###	158,023	0	68.2	68.2	0.0
2018-Oct-04 Thu	###	0.21	###	###	82,148	8,625	###	###	0.0
2018-Oct-03 Wed	0.21	0.21	###	###	103,053	10,820	###	###	0.0
2018-Oct-02 Tue	###	###	###	###	114,471	0	###	###	0.0
2018-Oct-01 Mon	###	###	###	###			###	###	0.0
2018-Sep-28 Fri	0.21	###	###	###			86.0	86.0	0.0
2018-Sep-27 Thu	0.21	###	###	0.21			###	###	###
2018-Sep-26 Wed	0.2	###	0.2	###	4,385	###	88.8	88.8	0.0
2018-Sep-25 Tue	0.2	0.21	0.2	0.21			###	###	###
2018-Sep-24 Mon	###	###	###	###			68.0	68.0	0.0
2018-Sep-21 Fri	0.21	0.21	###	###	476,727	50,056	12.5	12.5	0.0
2018-Sep-20 Thu	###	###	###	###			70.3	70.3	0.0
2018-Sep-19 Wed	0.21	0.21	###	###	28,347	2,976	###	###	0.0
2018-Sep-18 Tue	###	###	###	###			75.5	75.5	0.0
2018-Sep-17 Mon	0.21	0.21	###	0.21			###	###	###
2018-Sep-14 Fri	0.21	0.21	###	0.21			63.5	63.5	###
2018-Sep-13 Thu	###	0.225	###	###			72.1	72.1	0.0
2018-Sep-12 Wed	###	###	0.21	0.21	41,783	4,387	15.5	15.5	###
2018-Sep-11 Tue	###	###	0.21	0.21	44,680	###	15.8	15.8	###
2018-Sep-10 Mon	###	###	###	###	10,357	0	69.5	69.5	0.0
2018-Sep-07 Fri	0.21	0.225	0.21	0.21			###	###	###
2018-Sep-06 Thu	0.225	0.225	###	###	333,380	###	3.9	3.9	0.0
2018-Sep-05 Wed	0.225	0.225	0.22	0.22			###	###	0.0
2018-Sep-04 Tue	0.24	0.25	0.225	0.23			8.8	8.8	###
2018-Sep-03 Mon	###	###	###	0.23			96.5	96.5	###
2018-Aug-31 Fri	0.21	###	0.21	###			###	###	0.0
2018-Aug-30 Thu	###	0.21	###	###	260,651	###	###	###	0.0
2018-Aug-29 Wed	###	0.21	###	0.21			86.2	86.2	###
2018-Aug-28 Tue	###	###	###	###	25,143	0	###	###	0.0
2018-Aug-27 Mon	###	0.21	###	###	272,644	28,627	67.8	67.8	0.0
2018-Aug-24 Fri	###	0.21	###	0.21			86.9	86.9	###
2018-Aug-23 Thu	###	0.21	###	###	209,042	21,949	###	###	0.0
2018-Aug-22 Wed	0.21	0.21	###	0.21	146,444	15,376	###	###	###
2018-Aug-21 Tue	###	###	###	0.21			###	###	###
2018-Aug-20 Mon	###	###	###	0.21	42,121	0	###	###	###
2018-Aug-17 Fri	###	0.21	0.2	0.2			###	###	0.0
2018-Aug-16 Thu	0.21	###	0.2	###	501,021	###	###	###	0.0
2018-Aug-15 Wed	0.225	0.225	###	###			8.6	8.6	0.0
2018-Aug-14 Tue	0.225	0.23	0.22	0.225	146,821	###	68.3	68.3	###
2018-Aug-13 Mon	0.225	0.225	0.225	0.225	14,683	###	78.0	78.0	###
2018-Aug-10 Fri	0.225	0.225	0.225	0.225	68,579	###	###	###	###
2018-Aug-09 Thu	0.225	0.225	0.225	0.225	8,256	1,857	69.7	69.7	###
2018-Aug-08 Wed	0.225	0.23	###	0.23			88.0	88.0	###
2018-Aug-07 Tue	0.23	0.23	0.22	0.225			20.0	20.0	###
2018-Aug-06 Mon	0.245	0.245	0.23	###			###	###	0.0
2018-Aug-03 Fri	0.24	0.24	0.24	0.24			70.3	70.3	0.0
2018-Aug-02 Thu	0.245	0.245	0.245	0.245	153,058	###	###	###	0.0
2018-Aug-01 Wed	0.245	0.25	0.245	0.245	72,424	17,924	###	###	0.0
2018-Jul-31 Tue	0.255	0.255	0.245	0.245	426,347	106,586	###	###	0.0
2018-Jul-30 Mon	0.255	0.255	0.255	0.255			72.5	72.5	0.0
2018-Jul-27 Fri	0.26	###	0.255	###	85,682	10,924	84.8	84.8	0.0
2018-Jul-26 Thu	0.255	0.26	0.25	0.26			86.9	86.9	0.0
2018-Jul-25 Wed	0.26	0.26	0.255	0.255			18.3	18.3	0.0
2018-Jul-24 Tue	0.26	###	0.255	0.26	50,249	###	###	###	0.0
2018-Jul-23 Mon	0.26	###	0.26	0.26			75.7	75.7	0.0
2018-Jul-20 Fri	0.255	0.26	0.25	0.26			86.0	86.0	0.0
2018-Jul-19 Thu	0.26	0.26	0.255	0.255	18,652	###	###	###	0.0
2018-Jul-18 Wed	0.255	0.255	0.255	0.255	5,050	1,287	68.7	68.7	0.0
2018-Jul-17 Tue	0.27	0.27	0.245	0.25	1,436,249	###	###	###	0.0
2018-Jul-16 Mon	0.27	0.27	###	###			18.4	18.4	0.0
2018-Jul-13 Fri	0.27	0.27	0.27	0.27	48,074	12,979	###	###	###
2018-Jul-12 Thu	0.275	0.275	0.27	0.27	49,782	###	16.3	16.3	###
2018-Jul-11 Wed	0.275	0.28	0.275	0.275			###	###	###
2018-Jul-10 Tue	0.275	0.275	0.27	0.275			74.3	74.3	###
2018-Jul-09 Mon	0.275	0.285	0.275	0.28			###	###	###
2018-Jul-06 Fri	0.28	0.285	0.27	0.275			###	###	###
2018-Jul-05 Thu	0.275	0.28	0.275	0.28	9,621	###	88.2	88.2	###
2018-Jul-04 Wed	0.28	0.28	0.275	0.28	308,651	85,650	77.7	77.7	###
2018-Jul-03 Tue	0.29	0.29	0.28	0.28			###	###	###
2018-Jul-02 Mon	0.28	0.29	0.28	0.285	60,956	17,372	84.2	84.2	###
2018-Jun-29 Fri	0.28	0.285	0.275	0.28			###	###	###
2018-Jun-28 Thu	0.28	0.28	0.27	0.28	447,283	###	68.0	68.0	###
2018-Jun-27 Wed	0.28	0.285	0.275	0.275	172,954	48,427	20.3	20.3	###
2018-Jun-26 Tue	0.28	0.28	0.28	0.28			###	###	###
2018-Jun-25 Mon	0.28	0.285	0.28	0.28	340,376	96,156	73.3	73.3	###
2018-Jun-22 Fri	0.285	0.285	0.28	0.28	304,429	###	20.8	20.8	###
2018-Jun-21 Thu	0.275	0.285	0.275	0.285			###	###	###
2018-Jun-20 Wed	0.28	0.28	0.275	0.28	145,022	40,243	67.4	67.4	###
2018-Jun-19 Tue	0.285	0.285	0.28	0.28			22.3	22.3	###
2018-Jun-18 Mon	0.28	0.28	0.28	0.28			73.6	73.6	###
2018-Jun-15 Fri	0.28	0.29	0.28	0.29	348,685	99,375	###	###	###
2018-Jun-14 Thu	0.29	0.29	0.275	0.28			###	###	###
2018-Jun-13 Wed	###	###	0.29	###	244,153	###	25.6	25.6	0.0
2018-Jun-12 Tue	###	###	###	###	332,645	0	###	###	0.0
2018-Jun-08 Fri	###	###	###	###	183,627	0	20.1	20.1	0.0
2018-Jun-07 Thu	###	###	0.29	###			###	###	0.0
2018-Jun-06 Wed	0.285	###	0.285	###			95.9	95.9	0.0
2018-Jun-05 Tue	0.28	0.285	0.28	0.285			###	###	###
2018-Jun-04 Mon	0.285	0.285	0.28	0.285	82,775	23,383	###	###	###
2018-Jun-01 Fri	0.29	0.29	0.28	0.28			###	###	###
2018-May-31 Thu	0.29	0.29	0.29	0.29	45,729	###	###	###	###
2018-May-30 Wed	###	###	0.28	0.29	207,056	28,987	###	###	###
2018-May-29 Tue	###	###	0.29	###			###	###	0.0
2018-May-28 Mon	###	###	###	###			###	###	0.0
2018-May-25 Fri	###	###	###	###			17.0	17.0	0.0
2018-May-24 Thu	###	###	###	###			###	###	0.0
2018-May-23 Wed	###	###	###	###			###	###	0.0
2018-May-22 Tue	###	###	###	###	74,379	0	77.4	77.4	0.0
2018-May-21 Mon	###	###	###	###			###	###	0.0
2018-May-18 Fri	###	###	###	###	5,620	0	72.9	72.9	0.0
2018-May-17 Thu	###	###	###	###			70.5	70.5	0.0
2018-May-16 Wed	###	###	###	###			91.3	91.3	0.0
2018-May-15 Tue	###	###	###	###	141,348	0	7.9	7.9	0.0
2018-May-14 Mon	###	###	###	###	367,254	0	96.2	96.2	0.0
2018-May-11 Fri	###	###	###	###	144,256	0	70.5	70.5	0.0
2018-May-10 Thu	###	###	###	###			70.7	70.7	0.0
2018-May-09 Wed	###	###	###	###			###	###	0.0
2018-May-08 Tue	###	###	###	###	168,778	0	22.0	22.0	0.0
2018-May-07 Mon	###	###	###	###	234,484	0	###	###	0.0
2018-May-04 Fri	0.29	###	0.285	###	216,842	###	###	###	0.0
2018-May-03 Thu	0.29	0.29	0.28	0.285			###	###	###
2018-May-02 Wed	0.285	0.29	0.28	0.285			66.7	66.7	###
2018-May-01 Tue	0.285	0.29	0.275	0.29			###	###	###
2018-Apr-30 Mon	0.275	0.285	0.275	0.285	321,623	90,054	91.9	91.9	###
2018-Apr-27 Fri	0.285	0.285	0.27	0.275			10.2	10.2	###
2018-Apr-26 Thu	0.28	0.285	0.28	0.285	24,256	6,852	84.2	84.2	###
2018-Apr-24 Tue	0.285	0.29	0.28	0.285	123,187	###	68.8	68.8	###
2018-Apr-23 Mon	0.285	###	0.285	0.285			###	###	###
2018-Apr-20 Fri	###	###	0.29	0.29	325,280	###	10.5	10.5	###
2018-Apr-19 Thu	###	###	###	###	351,920	0	19.0	19.0	0.0
2018-Apr-18 Wed	###	###	###	###	35,055	0	83.5	83.5	0.0
2018-Apr-17 Tue	###	###	###	###	69,185	0	83.7	83.7	0.0
2018-Apr-16 Mon	###	###	###	###	232,226	0	23.7	23.7	0.0
2018-Apr-13 Fri	###	###	###	###	100,386	0	###	###	0.0
2018-Apr-12 Thu	###	###	###	###			84.9	84.9	0.0
2018-Apr-11 Wed	###	0.325	###	###			89.2	89.2	0.0
2018-Apr-10 Tue	###	###	###	###			###	###	0.0
2018-Apr-09 Mon	###	###	###	###			14.1	14.1	0.0
2018-Apr-06 Fri	0.325	0.325	###	###	273,324	###	###	###	0.0
2018-Apr-05 Thu	###	###	###	0.325	278,474	0	83.6	83.6	###
2018-Apr-04 Wed	###	###	###	###	79,954	0	###	###	0.0
2018-Apr-03 Tue	###	###	###	###	81,874	0	###	###	0.0
2018-Mar-29 Thu	###	###	###	###	7,441	0	###	###	0.0
2018-Mar-28 Wed	###	###	###	###	276,444	0	###	###	0.0
2018-Mar-27 Tue	###	###	###	###	45,227	0	8.0	8.0	0.0
2018-Mar-26 Mon	###	0.355	###	###	581,928	###	88.8	88.8	0.0
2018-Mar-23 Fri	0.325	0.345	0.325	###	239,184	80,126	90.7	90.7	0.0
2018-Mar-22 Thu	###	###	###	###			69.0	69.0	0.0
2018-Mar-21 Wed	###	###	###	###	426,447	0	94.0	94.0	0.0
2018-Mar-20 Tue	###	###	###	###			14.1	14.1	0.0
2018-Mar-19 Mon	###	###	###	0.325			10.6	10.6	###
2018-Mar-16 Fri	0.345	###	###	###			###	###	0.0
2018-Mar-15 Thu	###	###	0.345	###			68.1	68.1	0.0
2018-Mar-14 Wed	###	###	###	###			###	###	0.0
2018-Mar-13 Tue	0.355	###	0.355	###	189,622	33,657	91.1	91.1	0.0
2018-Mar-12 Mon	###	###	###	0.355			###	###	0.0
2018-Mar-09 Fri	###	###	###	###			65.0	65.0	0.0
2018-Mar-08 Thu	0.355	###	0.355	###			78.2	78.2	0.0
2018-Mar-07 Wed	###	###	###	###			###	###	0.0
2018-Mar-06 Tue	###	###	0.355	###	258,183	45,827	###	###	0.0
2018-Mar-05 Mon	###	###	###	###	19,748	0	###	###	0.0
2018-Mar-02 Fri	###	###	###	###			###	###	0.0
2018-Mar-01 Thu	###	###	###	###			18.7	18.7	0.0
2018-Feb-28 Wed	###	###	0.375	0.375			###	###	###
2018-Feb-27 Tue	0.4	0.4	###	0.4	298,781	59,756	###	###	0.0
2018-Feb-26 Mon	###	0.41	###	0.4	127,652	###	###	###	0.0
2018-Feb-23 Fri	0.41	0.41	###	0.4			13.1	13.1	0.0
2018-Feb-22 Thu	###	###	0.4	0.41			26.6	26.6	###
2018-Feb-21 Wed	###	0.425	###	0.42	109,542	23,277	###	###	###
2018-Feb-20 Tue	0.43	0.43	0.42	0.42			###	###	###
2018-Feb-19 Mon	###	###	0.43	###	179,348	38,559	###	###	0.0
2018-Feb-16 Fri	0.43	###	0.43	###	442,080	95,047	81.0	81.0	0.0
2018-Feb-15 Thu	###	0.43	###	0.43	473,141	101,725	95.0	95.0	###
2018-Feb-14 Wed	0.41	###	###	###	285,575	0	###	###	0.0
2018-Feb-13 Tue	0.4	0.42	0.4	###			###	###	0.0
2018-Feb-12 Mon	0.42	0.42	###	###	694,282	###	14.1	14.1	0.0
2018-Feb-09 Fri	###	0.42	###	0.42	846,928	177,854	84.5	84.5	###
2018-Feb-08 Thu	###	###	###	###			96.2	96.2	0.0
2018-Feb-07 Wed	###	0.385	0.355	0.385			###	###	0.0
2018-Feb-06 Tue	###	###	###	###	746,627	0	93.3	93.3	0.0
2018-Feb-05 Mon	###	###	###	###	450,684	0	11.9	11.9	0.0
2018-Feb-02 Fri	0.375	###	###	###			23.4	23.4	0.0
2018-Feb-01 Thu	0.325	###	0.325	###	1,121,824	###	98.4	98.4	0.0
2018-Jan-31 Wed	###	0.325	###	0.325			90.1	90.1	###
2018-Jan-30 Tue	0.325	###	###	###			11.8	11.8	0.0
2018-Jan-29 Mon	###	0.345	0.325	0.325			16.9	16.9	###
2018-Jan-25 Thu	###	0.345	###	0.345	217,948	###	###	###	0.0
2018-Jan-24 Wed	###	###	0.325	###			68.9	68.9	0.0
2018-Jan-23 Tue	###	###	###	0.325	1,842,146	0	###	###	###
2018-Jan-22 Mon	0.325	0.325	###	###	2,294,571	###	8.1	8.1	0.0
2018-Jan-19 Fri	###	###	###	###			###	###	0.0
2018-Jan-18 Thu	###	###	###	###	673,129	0	###	###	0.0
2018-Jan-17 Wed	###	0.355	0.345	0.355			###	###	0.0
2018-Jan-16 Tue	###	###	###	###	553,425	0	###	###	0.0
2018-Jan-15 Mon	###	###	0.345	0.355			22.3	22.3	0.0
2018-Jan-12 Fri	###	###	###	###			19.3	19.3	0.0
2018-Jan-11 Thu	###	###	###	###	879,974	0	###	###	0.0
2018-Jan-02 Tue	0.4	0.42	0.4	0.42			###	###	###
2017-Dec-29 Fri	0.41	###	###	0.4			11.3	11.3	0.0
2017-Dec-28 Thu	0.41	0.41	###	###	82,723	16,958	###	###	0.0
2017-Dec-27 Wed	###	0.42	0.41	###			###	###	0.0
2017-Dec-22 Fri	0.41	###	0.41	###	94,250	19,321	79.8	79.8	0.0
2017-Dec-21 Thu	0.41	0.42	0.41	###			###	###	0.0
2017-Dec-20 Wed	0.42	0.42	0.41	0.42	756,028	313,751	63.4	63.4	###
2017-Dec-19 Tue	0.41	0.42	0.41	###			###	###	0.0
2017-Dec-18 Mon	###	0.42	0.41	0.41	282,078	###	###	###	###
2017-Dec-15 Fri	0.425	0.425	###	###	315,220	66,984	15.9	15.9	0.0
2017-Dec-08 Fri	###	0.41	0.375	0.4	1,652,777	###	###	###	0.0
2017-Dec-07 Thu	0.41	0.42	###	0.41	538,185	###	65.1	65.1	###
2017-Dec-06 Wed	0.425	0.425	0.41	###	395,541	###	###	###	0.0
2017-Dec-05 Tue	0.43	0.43	0.425	0.43			###	###	###
2017-Dec-04 Mon	0.43	0.43	0.42	0.425			28.0	28.0	###
2017-Dec-01 Fri	0.43	###	0.425	0.43			67.7	67.7	###
2017-Nov-30 Thu	0.42	###	###	0.425			79.6	79.6	###
2017-Nov-29 Wed	0.425	0.43	0.42	0.425			66.1	66.1	###
2017-Nov-28 Tue	###	0.425	###	0.425			86.7	86.7	###
2017-Nov-27 Mon	0.425	0.425	0.42	0.42			###	###	###
2017-Nov-24 Fri	###	###	###	0.43	570,952	0	###	###	###
2017-Nov-23 Thu	0.45	0.45	0.44	0.44			###	###	###
2017-Nov-22 Wed	###	0.47	0.44	0.45	559,853	###	###	###	0.0
2017-Nov-21 Tue	0.455	0.47	0.455	0.47			###	###	###
2017-Nov-20 Mon	0.44	0.47	0.44	0.47			###	###	###
2017-Nov-17 Fri	0.445	0.46	0.44	0.44	310,754	###	###	###	###
2017-Nov-16 Thu	0.43	0.445	0.42	0.44			###	###	###
2017-Nov-15 Wed	0.46	###	###	0.455			###	###	0.0
2017-Nov-14 Tue	0.46	0.47	0.455	###			###	###	0.0
2017-Nov-13 Mon	0.46	0.47	0.46	###			###	###	0.0
2017-Nov-10 Fri	0.47	0.47	0.46	0.47			67.8	67.8	###
2017-Nov-09 Thu	###	0.48	0.46	0.475	482,381	###	82.1	82.1	###
2017-Nov-08 Wed	0.49	0.49	0.445	###			###	###	0.0
2017-Nov-07 Tue	0.5	0.51	0.485	0.485	565,247	###	11.7	11.7	0.0
2017-Nov-06 Mon	0.48	0.5	0.47	###			86.6	86.6	0.0
2017-Nov-03 Fri	0.445	0.475	0.445	0.47			###	###	###
2017-Nov-02 Thu	0.43	0.445	###	0.44	882,242	###	###	###	###
2017-Nov-01 Wed	###	0.43	###	0.43	404,484	###	97.1	97.1	###
2017-Oct-31 Tue	0.425	0.425	0.4	###			###	###	0.0
2017-Oct-30 Mon	0.44	0.45	0.42	0.425			###	###	###
2017-Oct-27 Fri	0.43	0.45	0.425	0.445			###	###	###
2017-Oct-26 Thu	0.425	0.445	0.425	0.43	1,950,953	###	81.6	81.6	###
2017-Oct-25 Wed	0.44	0.445	0.425	0.43	222,082	###	###	###	###
2017-Oct-24 Tue	0.445	0.445	###	0.445	532,242	118,423	68.6	68.6	###
2017-Oct-23 Mon	###	###	###	0.425	1,548,785	0	###	###	###
2017-Oct-20 Fri	###	0.54	0.46	0.48	4,210,881	2,105,440	11.6	11.6	0.0
2017-Oct-19 Thu	###	0.47	###	0.455			###	###	0.0
2017-Oct-18 Wed	###	###	###	0.385			94.5	94.5	0.0
2017-Oct-17 Tue	0.355	0.375	0.355	###			###	###	0.0
2017-Oct-16 Mon	###	0.345	0.327	###	1,888,126	###	###	###	0.0
2017-Oct-13 Fri	###	0.345	###	###			###	###	0.0
2017-Oct-12 Thu	###	###	0.29	###	665,821	96,544	88.6	88.6	0.0
2017-Oct-11 Wed	0.29	###	0.28	0.29			###	###	###
2017-Oct-10 Tue	0.285	0.29	0.28	0.29			82.8	82.8	###
2017-Oct-09 Mon	0.275	0.28	0.27	0.28	307,581	84,584	###	###	###
2017-Oct-06 Fri	0.275	0.275	###	0.27			###	###	###
2017-Oct-05 Thu	0.27	0.28	###	0.275			82.8	82.8	###
2017-Oct-04 Wed	0.285	0.285	0.27	0.275	714,448	198,259	9.8	9.8	###
2017-Oct-03 Tue	0.28	0.285	0.275	0.285	316,576	88,641	###	###	###
2017-Oct-02 Mon	0.28	0.285	0.275	0.28	113,253	###	65.2	65.2	###
2017-Sep-29 Fri	0.27	0.285	###	0.28	491,782	70,078	###	###	###
2017-Sep-28 Thu	0.27	0.275	###	0.27	129,440	###	67.2	67.2	###
2017-Sep-27 Wed	0.28	0.28	0.27	0.275			16.9	16.9	###
2017-Sep-26 Tue	0.28	0.285	0.28	0.28	493,853	###	###	###	###
2017-Sep-25 Mon	0.275	0.285	0.275	0.28			86.8	86.8	###
2017-Sep-22 Fri	0.28	0.285	0.27	0.275			###	###	###
2017-Sep-21 Thu	0.285	###	0.275	0.285	496,352	68,248	###	###	###
2017-Sep-20 Wed	0.285	0.29	0.28	0.285			###	###	###
2017-Sep-19 Tue	0.28	0.29	0.27	0.285			86.5	86.5	###
2017-Sep-18 Mon	0.28	0.28	0.272	0.275			18.6	18.6	###
2017-Sep-15 Fri	0.275	0.28	0.275	0.28	120,175	33,348	85.8	85.8	###
2017-Sep-14 Thu	0.27	0.28	###	0.27			71.7	71.7	###
2017-Sep-13 Wed	0.28	0.285	0.275	0.275			18.0	18.0	###
2017-Sep-12 Tue	0.28	0.29	0.275	0.275	477,943	###	17.5	17.5	###
2017-Sep-11 Mon	0.27	0.28	###	0.28			92.6	92.6	###
2017-Sep-08 Fri	0.27	0.275	###	0.27	171,574	###	70.4	70.4	###
2017-Sep-07 Thu	0.275	0.275	###	0.275			71.1	71.1	###
2017-Sep-06 Wed	0.27	0.275	###	0.275			83.6	83.6	###
2017-Sep-05 Tue	0.28	0.285	###	###	1,018,886	###	7.0	7.0	0.0
2017-Sep-04 Mon	0.285	0.29	0.275	0.28			###	###	###
2017-Sep-01 Fri	0.275	0.29	0.27	0.275			###	###	###
2017-Aug-31 Thu	0.275	0.28	###	###			9.2	9.2	0.0
2017-Aug-30 Wed	0.27	0.285	###	0.27			71.4	71.4	###
2017-Aug-29 Tue	0.27	0.27	0.26	0.27			###	###	###
2017-Aug-28 Mon	0.275	0.275	0.26	###	1,216,942	###	10.8	10.8	0.0
2017-Aug-25 Fri	0.285	0.285	###	0.275			8.5	8.5	###
2017-Aug-24 Thu	0.28	###	0.275	0.285			###	###	###
2017-Aug-23 Wed	0.29	0.29	0.275	0.275			6.7	6.7	###
2017-Aug-22 Tue	0.29	0.29	0.275	0.285			###	###	###
2017-Aug-21 Mon	###	###	0.27	0.28	1,986,322	268,153	###	###	###
2017-Aug-18 Fri	###	###	0.285	###	7,226,771	###	8.1	8.1	0.0
2017-Aug-17 Thu	0.22	0.22	0.22	0.22	0				0.0
2017-Aug-16 Wed	0.22	0.22	0.22	0.22	0				0.0
2017-Aug-15 Tue	0.22	0.225	###	0.22			68.9	68.9	0.0
2017-Aug-14 Mon	0.24	0.24	0.22	0.225	147,679	###	###	###	###
2017-Aug-11 Fri	###	0.24	0.23	###	102,874	24,175	###	###	0.0
2017-Aug-10 Thu	0.225	0.23	0.225	0.23	331,572	###	89.6	89.6	###
2017-Aug-09 Wed	0.22	0.225	0.22	0.225			86.5	86.5	###
2017-Aug-08 Tue	0.22	0.225	0.22	0.225	819,750	###	###	###	###
2017-Aug-07 Mon	0.22	0.225	###	0.225			###	###	###
2017-Aug-04 Fri	0.22	0.225	###	0.22			###	###	0.0
2017-Aug-03 Thu	0.225	0.23	###	###			###	###	0.0
2017-Aug-02 Wed	0.225	0.23	0.22	0.22	499,045	112,285	###	###	0.0
2017-Aug-01 Tue	0.23	0.23	0.225	0.225			14.4	14.4	###
2017-Jul-31 Mon	0.24	0.24	0.225	0.23	501,557	###	8.0	8.0	###
2017-Jul-28 Fri	0.225	###	0.22	0.23			89.5	89.5	###
2017-Jul-27 Thu	0.225	###	0.22	0.225			###	###	###
2017-Jul-26 Wed	0.225	0.225	0.22	0.225	134,979	###	###	###	###
2017-Jul-25 Tue	0.22	0.225	###	0.225			88.3	88.3	###
2017-Jul-24 Mon	0.23	0.23	###	0.22			8.3	8.3	0.0
2017-Jul-21 Fri	0.23	0.23	0.225	0.225			11.6	11.6	###
2017-Jul-20 Thu	0.225	0.23	0.22	0.225	137,177	###	###	###	###
2017-Jul-19 Wed	0.23	0.23	0.22	0.22	280,244	63,054	8.0	8.0	0.0
2017-Jul-18 Tue	0.23	0.23	0.225	0.225			###	###	###
2017-Jul-17 Mon	0.225	0.24	0.22	0.225			###	###	###
2017-Jul-14 Fri	0.22	0.23	###	0.22			68.6	68.6	0.0
2017-Jul-13 Thu	0.22	0.225	###	0.22			66.3	66.3	0.0
2017-Jul-12 Wed	0.225	0.225	###	0.225			###	###	###
2017-Jul-11 Tue	0.22	0.225	###	0.225			88.4	88.4	###
2017-Jul-10 Mon	0.21	0.225	###	0.22	574,845	64,670	94.9	94.9	0.0
2017-Jul-07 Fri	0.23	###	0.21	0.22			6.9	6.9	0.0
2017-Jul-06 Thu	0.22	0.245	0.22	0.225			###	###	###
2017-Jul-05 Wed	0.21	0.225	###	0.22			93.1	93.1	0.0
2017-Jul-04 Tue	###	0.21	0.2	###	436,326	89,446	63.3	63.3	0.0
2017-Jul-03 Mon	###	0.21	0.2	###			###	###	0.0
2017-Jun-30 Fri	0.2	###	###	0.2	443,852	0	70.9	70.9	0.0
2017-Jun-29 Thu	0.21	0.21	0.2	###	572,588	117,380	12.1	12.1	0.0
2017-Jun-28 Wed	###	0.21	###	###	133,524	14,020	###	###	0.0
2017-Jun-27 Tue	0.21	###	0.2	###			###	###	0.0
2017-Jun-26 Mon	###	###	0.2	###	859,981	###	74.4	74.4	0.0
2017-Jun-23 Fri	###	###	###	0.21			86.9	86.9	###
2017-Jun-22 Thu	###	0.21	###	0.21			96.5	96.5	###
2017-Jun-21 Wed	###	###	###	0.2			###	###	0.0
2017-Jun-20 Tue	0.2	0.2	###	0.2			71.8	71.8	0.0
2017-Jun-19 Mon	###	0.21	0.2	###			###	###	0.0
2017-Jun-16 Fri	###	###	0.2	###	65,954	###	###	###	0.0
2017-Jun-15 Thu	0.21	0.21	0.2	###	61,340	12,574	###	###	0.0
2017-Jun-14 Wed	###	0.21	0.2	###	253,573	51,982	###	###	0.0
2017-Jun-13 Tue	0.2	0.22	0.2	0.2	1,422,259	298,674	66.3	66.3	0.0
2017-Jun-09 Fri	###	0.2	###	###	104,546	10,454	###	###	0.0
2017-Jun-08 Thu	0.2	###	###	0.2	213,071	0	69.1	69.1	0.0
2017-Jun-07 Wed	###	###	###	###			###	###	0.0
2017-Jun-06 Tue	###	0.2	###	###			###	###	0.0
2017-Jun-05 Mon	###	###	###	###	180,379	0	###	###	0.0
2017-Jun-02 Fri	###	0.2	###	0.2			87.5	87.5	0.0
2017-Jun-01 Thu	###	###	###	###	522,343	0	68.4	68.4	0.0
2017-May-31 Wed	###	###	###	###			2.7	2.7	0.0
2017-May-30 Tue	###	###	0.2	0.2	28,083	###	###	###	0.0
2017-May-29 Mon	0.2	###	###	###	305,285	0	###	###	0.0
2017-May-26 Fri	0.2	###	###	0.2			73.7	73.7	0.0
2017-May-25 Thu	0.2	###	###	###	511,878	0	13.4	13.4	0.0
2017-May-24 Wed	0.21	###	###	###			14.1	14.1	0.0
2017-May-23 Tue	0.21	###	###	###			13.6	13.6	0.0
2017-May-22 Mon	0.21	###	###	0.21			66.8	66.8	###
2017-May-19 Fri	###	###	###	###			###	###	0.0
2017-May-18 Thu	0.22	0.22	###	###	1,727,753	190,052	4.0	4.0	0.0
2017-May-17 Wed	###	0.225	0.21	###	548,688	###	###	###	0.0
2017-May-16 Tue	###	###	###	0.21	180,050	0	89.9	89.9	###
2017-May-15 Mon	###	0.22	0.2	###	532,878	###	95.0	95.0	0.0
2017-May-12 Fri	###	###	###	###	150,774	0	94.6	94.6	0.0
2017-May-11 Thu	###	###	###	###	696,472	0	###	###	0.0
2017-May-10 Wed	###	0.21	0.2	###	605,877	###	68.1	68.1	0.0
2017-May-09 Tue	0.21	###	###	0.21	278,527	0	###	###	###
2017-May-08 Mon	0.21	###	0.2	0.21			72.4	72.4	###
2017-May-05 Fri	0.2	###	0.2	0.2			72.4	72.4	0.0
2017-May-04 Thu	0.2	###	###	###			88.0	88.0	0.0
2017-May-03 Wed	###	0.225	0.2	0.2	334,481	71,077	###	###	0.0
2017-May-02 Tue	0.225	0.23	0.2	0.225	286,376	61,570	###	###	###
2017-May-01 Mon	0.22	###	0.22	0.23	366,877	40,356	95.4	95.4	###
2017-Apr-28 Fri	0.23	###	0.22	0.225	525,629	###	17.0	17.0	###
2017-Apr-27 Thu	0.22	0.225	0.21	0.225			89.3	89.3	###
2017-Apr-26 Wed	###	0.22	###	0.22			97.3	97.3	0.0
2017-Apr-24 Mon	###	0.21	0.2	###	248,822	###	74.2	74.2	0.0
2017-Apr-21 Fri	###	0.21	0.2	0.2	325,757	66,780	13.6	13.6	0.0
2017-Apr-20 Thu	0.2	0.21	0.2	0.21	446,658	###	93.7	93.7	###
2017-Apr-19 Wed	###	0.21	0.2	0.2	450,959	92,446	16.9	16.9	0.0
2017-Apr-18 Tue	0.21	###	0.2	0.2			13.3	13.3	0.0
2017-Apr-13 Thu	0.225	0.23	0.21	0.22			16.6	16.6	0.0
2017-Apr-12 Wed	0.23	0.23	0.22	0.22	274,852	61,841	9.8	9.8	0.0
2017-Apr-11 Tue	0.23	0.245	0.22	0.22			8.8	8.8	0.0
2017-Apr-10 Mon	0.25	0.25	0.23	0.23	379,483	91,075	###	###	###
2017-Apr-07 Fri	0.24	0.255	0.24	0.25			###	###	0.0
2017-Apr-06 Thu	0.25	0.255	0.24	0.25			###	###	0.0
2017-Apr-05 Wed	0.25	0.255	0.24	0.245	263,841	###	###	###	0.0
2017-Apr-04 Tue	0.25	0.25	0.245	0.25			71.3	71.3	0.0
2017-Apr-03 Mon	0.245	0.25	0.24	0.25	185,148	###	88.5	88.5	0.0
2017-Mar-31 Fri	0.245	0.25	0.24	0.245	211,040	###	###	###	0.0
2017-Mar-30 Thu	0.25	0.255	0.245	0.25	83,825	20,956	69.2	69.2	0.0
2017-Mar-29 Wed	0.25	0.255	0.245	0.255	106,086	26,521	###	###	0.0
2017-Mar-28 Tue	0.26	0.26	0.25	0.255			###	###	0.0
2017-Mar-27 Mon	0.26	0.26	0.25	0.26	198,942	###	###	###	0.0
2017-Mar-24 Fri	0.255	###	0.255	0.26	51,584	6,576	###	###	0.0
2017-Mar-23 Thu	0.27	0.27	0.255	###			15.4	15.4	0.0
2017-Mar-22 Wed	0.26	###	0.26	###	27,544	3,580	###	###	0.0
2017-Mar-21 Tue	0.27	0.27	0.26	###			16.4	16.4	0.0
2017-Mar-20 Mon	0.275	0.275	###	0.27	207,823	28,575	19.3	19.3	###
2017-Mar-17 Fri	0.275	0.275	###	0.27			18.0	18.0	###
2017-Mar-16 Thu	0.28	0.28	0.27	0.275			###	###	###
2017-Mar-15 Wed	0.28	0.28	0.27	0.275	36,884	10,143	###	###	###
2017-Mar-14 Tue	###	0.28	###	0.275	1,308,573	###	90.5	90.5	###
2017-Mar-13 Mon	0.27	0.275	###	###	225,646	31,026	18.0	18.0	0.0
2017-Mar-10 Fri	0.27	0.275	###	###	298,141	###	17.2	17.2	0.0
2017-Mar-09 Thu	0.28	0.28	0.27	0.27	83,082	22,847	12.3	12.3	###
2017-Mar-08 Wed	0.275	0.28	0.27	0.275			###	###	###
2017-Mar-07 Tue	0.28	0.28	0.27	0.27	172,228	###	13.1	13.1	###
2017-Mar-06 Mon	0.285	0.29	0.28	0.28	184,221	###	19.6	19.6	###
2017-Mar-03 Fri	0.28	0.29	0.275	0.28	135,025	38,144	70.1	70.1	###
2017-Mar-02 Thu	0.28	0.29	0.28	0.29			88.7	88.7	###
2017-Mar-01 Wed	0.29	0.29	0.275	0.28	159,488	45,055	16.2	16.2	###
2017-Feb-28 Tue	0.29	###	0.285	0.285			###	###	###
2017-Feb-27 Mon	0.29	###	0.285	0.29			71.5	71.5	###
2017-Feb-24 Fri	0.285	###	0.285	0.29	574,528	81,870	###	###	###
2017-Feb-23 Thu	0.285	0.285	0.27	0.28	219,428	###	21.7	21.7	###
2017-Feb-22 Wed	0.275	0.29	0.275	0.275	550,776	###	###	###	###
2017-Feb-21 Tue	0.285	0.285	###	0.27	693,543	98,829	6.5	6.5	###
2017-Feb-20 Mon	0.29	0.29	0.275	0.285	383,647	108,380	23.0	23.0	###
2017-Feb-17 Fri	0.29	###	0.285	0.29			72.4	72.4	###
2017-Feb-16 Thu	###	###	0.29	###			###	###	0.0
2017-Feb-15 Wed	###	###	0.29	0.29			###	###	###
2017-Feb-14 Tue	0.29	###	0.29	###	189,721	###	82.8	82.8	0.0
2017-Feb-13 Mon	###	###	0.29	###	181,776	26,357	###	###	0.0
2017-Feb-10 Fri	###	###	0.29	###	934,585	###	###	###	0.0
2017-Feb-09 Thu	###	###	###	###			###	###	0.0
2017-Feb-08 Wed	###	###	###	###			10.7	10.7	0.0
2017-Feb-07 Tue	###	###	###	###			97.7	97.7	0.0
2017-Feb-06 Mon	0.29	###	0.285	###			###	###	0.0
2017-Feb-03 Fri	0.29	0.29	0.275	0.29			72.4	72.4	###
2017-Feb-02 Thu	0.29	###	0.29	0.29			72.1	72.1	###
2017-Feb-01 Wed	0.28	0.285	0.275	0.285			###	###	###
2017-Jan-31 Tue	0.285	0.285	0.28	0.28			###	###	###
2017-Jan-30 Mon	0.28	0.28	0.275	0.28			###	###	###
2017-Jan-27 Fri	0.28	0.28	0.275	0.28	271,583	###	###	###	###
2017-Jan-25 Wed	0.29	###	0.285	0.285	414,179	59,020	###	###	###
2017-Jan-24 Tue	0.29	###	0.285	0.29			###	###	###
2017-Jan-23 Mon	0.28	###	0.28	###	691,345	96,788	###	###	0.0
2017-Jan-20 Fri	0.275	0.285	0.275	0.28	327,329	91,652	83.5	83.5	###
2017-Jan-19 Thu	0.27	0.275	###	0.275			###	###	###
2017-Jan-18 Wed	0.28	0.28	0.27	0.27	348,428	###	9.9	9.9	###
2017-Jan-17 Tue	0.28	0.28	0.27	0.275	54,089	14,874	###	###	###
2017-Jan-16 Mon	0.275	0.28	0.27	0.28	232,986	64,071	85.9	85.9	###
2017-Jan-13 Fri	0.275	0.28	0.275	0.275			77.4	77.4	###
2017-Jan-12 Thu	0.29	###	0.27	0.28			9.1	9.1	###
2017-Jan-11 Wed	###	###	0.29	0.29			18.1	18.1	###
2017-Jan-10 Tue	0.285	###	0.28	0.29	578,028	80,923	###	###	###
2017-Jan-09 Mon	0.285	0.29	0.275	0.285			68.8	68.8	###
2017-Jan-06 Fri	###	###	0.285	0.29			###	###	###
2017-Jan-05 Thu	0.29	###	0.285	###			84.6	84.6	0.0
2017-Jan-04 Wed	0.275	0.29	0.275	0.29	405,986	###	###	###	###
2017-Jan-03 Tue	0.275	0.28	###	0.275			###	###	###
2016-Dec-30 Fri	0.28	###	0.28	0.285	1,067,727	149,481	###	###	###
2016-Dec-29 Thu	0.27	0.29	0.27	0.28			90.7	90.7	###
2016-Dec-28 Wed	0.24	0.27	0.24	0.27			99.4	99.4	###
2016-Dec-23 Fri	###	0.24	0.23	###	381,049	89,546	74.5	74.5	0.0
2016-Dec-22 Thu	###	0.24	###	0.24			###	###	0.0
2016-Dec-21 Wed	###	0.24	###	###	242,459	###	69.4	69.4	0.0
2016-Dec-20 Tue	0.24	0.24	0.23	###			16.0	16.0	0.0
2016-Dec-19 Mon	0.24	0.245	0.23	###			19.6	19.6	0.0
2016-Dec-16 Fri	0.245	0.245	0.225	0.225			3.4	3.4	###
2016-Dec-15 Thu	0.23	0.26	0.225	0.245	3,021,279	###	###	###	0.0
2016-Dec-14 Wed	###	###	###	0.24	3,208,527	0	2.1	2.1	0.0
2016-Dec-13 Tue	0.27	0.285	0.26	0.26			###	###	0.0
2016-Dec-12 Mon	0.29	###	0.27	0.27			4.5	4.5	###
2016-Dec-09 Fri	0.245	0.245	###	###	220,350	###	7.6	7.6	0.0
2016-Dec-08 Thu	###	0.25	0.23	0.25	865,388	###	###	###	0.0
2016-Dec-07 Wed	###	###	0.23	0.23	290,828	33,445	###	###	###
2016-Dec-06 Tue	###	0.24	0.23	###	346,040	###	###	###	0.0
2016-Dec-05 Mon	0.245	0.25	###	0.245			###	###	0.0
2016-Dec-02 Fri	0.245	0.255	###	0.245			###	###	0.0
2016-Dec-01 Thu	0.25	0.25	0.24	0.25	114,324	###	###	###	0.0
2016-Nov-30 Wed	0.255	0.255	0.245	0.245	234,273	###	###	###	0.0
2016-Nov-29 Tue	0.27	0.27	0.245	0.255			###	###	0.0
2016-Nov-28 Mon	0.285	###	0.27	0.27	659,271	###	###	###	###
2016-Nov-25 Fri	0.26	0.29	0.252	0.28			96.4	96.4	###
2016-Nov-24 Thu	0.22	0.25	###	0.25			98.4	98.4	0.0
2016-Nov-23 Wed	0.225	0.23	###	0.22	204,645	###	13.9	13.9	0.0
2016-Nov-22 Tue	0.22	0.23	0.22	0.225	163,676	36,827	84.5	84.5	###
2016-Nov-21 Mon	0.22	0.225	###	0.22	517,654	###	72.6	72.6	0.0
2016-Nov-18 Fri	0.23	0.23	0.22	0.22	350,386	###	8.9	8.9	0.0
2016-Nov-17 Thu	###	###	0.225	0.23			16.8	16.8	###
2016-Nov-16 Wed	0.24	0.24	###	###	148,551	17,826	###	###	0.0
2016-Nov-15 Tue	###	0.24	0.23	###			###	###	0.0
2016-Nov-14 Mon	0.25	0.255	0.23	###			6.9	6.9	0.0
2016-Nov-11 Fri	0.245	0.25	0.24	0.24			###	###	0.0
2016-Nov-10 Thu	0.24	0.26	###	0.255	1,250,822	###	90.9	90.9	0.0
2016-Nov-09 Wed	0.23	0.26	0.23	0.26			###	###	0.0
2016-Nov-08 Tue	0.225	###	0.22	###	364,946	40,144	92.3	92.3	0.0
2016-Nov-07 Mon	0.225	0.245	0.225	0.225	181,842	###	62.2	62.2	###
2016-Nov-04 Fri	0.23	0.24	0.22	0.225	387,285	89,075	###	###	###
2016-Nov-03 Thu	0.24	0.25	0.23	0.23	575,480	###	###	###	###
2016-Nov-02 Wed	0.23	0.245	0.225	###	1,200,987	###	90.6	90.6	0.0
2016-Nov-01 Tue	###	###	###	0.225			99.4	99.4	###
2016-Oct-31 Mon	0.2	0.21	###	0.2			###	###	0.0
2016-Oct-28 Fri	0.2	0.21	0.185	0.2	1,781,823	###	72.2	72.2	0.0
2016-Oct-27 Thu	0.21	###	###	0.21	887,955	0	###	###	###
2016-Oct-26 Wed	0.23	0.245	0.22	0.225	1,278,643	297,284	22.0	22.0	###
2016-Oct-25 Tue	0.25	0.25	0.23	0.23			###	###	###
2016-Oct-24 Mon	###	###	0.25	0.25			5.5	5.5	0.0
2016-Oct-21 Fri	0.26	###	0.25	###	1,451,957	###	86.1	86.1	0.0
2016-Oct-20 Thu	0.255	0.27	0.25	0.27			94.7	94.7	###
2016-Oct-19 Wed	0.25	0.26	0.245	0.26			###	###	0.0
2016-Oct-18 Tue	0.255	0.26	0.24	0.255	2,232,749	558,187	###	###	0.0
2016-Oct-17 Mon	###	0.28	###	0.28	8,050,426	1,127,059	###	###	###
2016-Oct-14 Fri	0.41	0.41	0.41	0.41	0				###
2016-Oct-13 Thu	0.41	0.41	0.41	0.41	0				###
2016-Oct-12 Wed	0.41	0.41	0.41	0.41	0				###
2016-Oct-11 Tue	0.41	0.41	0.41	0.41	0				###
2016-Oct-10 Mon	0.41	0.41	0.41	0.41	0				###
2016-Oct-07 Fri	0.41	0.41	0.41	0.41	0				###
2016-Oct-06 Thu	0.41	0.41	0.41	0.41	0				###
2016-Oct-05 Wed	0.41	0.41	0.41	0.41	0				###
2016-Oct-04 Tue	0.41	0.41	0.41	0.41	0				###
2016-Oct-03 Mon	0.41	0.41	0.41	0.41	0				###
2016-Sep-30 Fri	0.41	0.41	0.41	0.41	0				###
2016-Sep-29 Thu	0.41	0.41	0.41	0.41	0				###
2016-Sep-28 Wed	0.41	0.41	0.41	0.41	0				###
2016-Sep-27 Tue	0.41	0.41	0.41	0.41	0				###
2016-Sep-26 Mon	0.41	0.41	0.41	0.41	0				###
2016-Sep-23 Fri	0.41	0.41	0.41	0.41	0				###
2016-Sep-22 Thu	0.41	0.41	0.41	0.41	0				###
2016-Sep-21 Wed	0.41	0.41	0.41	0.41	0				###
2016-Sep-20 Tue	0.41	0.41	0.41	0.41	0				###
2016-Sep-19 Mon	0.41	0.41	0.41	0.41	0				###
2016-Sep-16 Fri	0.41	0.41	0.41	0.41	0				###
2016-Sep-15 Thu	0.41	0.41	0.41	0.41	0				###
2016-Sep-14 Wed	0.41	0.41	0.41	0.41	0				###
2016-Sep-13 Tue	0.41	0.41	0.41	0.41	0				###
2016-Sep-12 Mon	0.41	0.41	0.41	0.41	0				###
2016-Sep-09 Fri	0.41	0.41	0.41	0.41	0				###
2016-Sep-08 Thu	0.41	0.41	0.41	0.41	0				###
2016-Sep-07 Wed	0.41	0.41	0.41	0.41	0				###
2016-Sep-06 Tue	0.41	0.41	0.41	0.41	0				###
2016-Sep-05 Mon	0.41	0.41	0.41	0.41	0				###
2016-Sep-02 Fri	0.41	0.41	0.41	0.41	0				###
2016-Sep-01 Thu	0.41	0.41	0.41	0.41	0				###
2016-Aug-31 Wed	0.41	0.41	0.41	0.41	0				###
2016-Aug-30 Tue	0.41	0.41	0.41	0.41	0				###
2016-Aug-29 Mon	0.41	0.41	0.41	0.41	0				###
2016-Aug-26 Fri	0.41	0.41	0.41	0.41	0				###
2016-Aug-25 Thu	0.41	0.41	0.41	0.41	0				###
2016-Aug-24 Wed	0.41	0.41	0.41	0.41	0				###
2016-Aug-23 Tue	0.41	0.41	0.41	0.41	0				###
2016-Aug-22 Mon	0.41	0.41	0.41	0.41	0				###
2016-Aug-19 Fri	0.41	0.41	0.41	0.41	0				###
2016-Aug-18 Thu	0.41	0.41	0.41	0.41	0				###
2016-Aug-17 Wed	0.41	0.41	0.41	0.41	0				###
2016-Aug-16 Tue	0.41	0.41	0.41	0.41	0				###
2016-Aug-15 Mon	0.41	0.41	0.41	0.41	0				###
2016-Aug-12 Fri	0.41	0.41	0.41	0.41	0				###
2016-Aug-11 Thu	0.41	0.41	0.41	0.41	0				###
2016-Aug-10 Wed	0.41	0.41	0.41	0.41	0				###
2016-Aug-09 Tue	0.41	0.41	0.41	0.41	0				###
2016-Aug-08 Mon	0.41	0.41	0.41	0.41	0				###
2016-Aug-05 Fri	0.41	0.41	0.41	0.41	0				###
2016-Aug-04 Thu	0.41	0.41	0.41	0.41	0				###
2016-Aug-03 Wed	0.41	0.41	0.41	0.41	0				###
2016-Aug-02 Tue	0.41	0.41	0.41	0.41	0				###
2016-Aug-01 Mon	0.41	0.41	0.41	0.41	0				###
2016-Jul-29 Fri	0.41	0.41	0.41	0.41	0				###
2016-Jul-28 Thu	0.41	0.41	0.41	0.41	0				###
2016-Jul-27 Wed	0.41	0.41	0.41	0.41	0				###
2016-Jul-26 Tue	0.41	0.41	0.41	0.41	0				###
2016-Jul-25 Mon	0.41	0.41	0.41	0.41	0				###
2016-Jul-22 Fri	0.41	0.41	0.41	0.41	0				###
2016-Jul-21 Thu	0.41	0.41	0.41	0.41	0				###
2016-Jul-20 Wed	0.41	0.41	0.41	0.41	0				###
2016-Jul-19 Tue	0.41	0.41	0.41	0.41	0				###
2016-Jul-18 Mon	0.41	0.41	0.41	0.41	0				###
2016-Jul-15 Fri	0.41	0.41	0.41	0.41	0				###
2016-Jul-14 Thu	0.41	0.41	0.41	0.41	0				###
2016-Jul-13 Wed	0.41	0.41	0.41	0.41	0				###
2016-Jul-12 Tue	0.41	0.41	0.41	0.41	0				###
2016-Jul-11 Mon	0.41	0.41	0.41	0.41	0				###
2016-Jul-08 Fri	0.41	0.41	0.41	0.41	0				###
2016-Jul-07 Thu	0.41	0.41	0.41	0.41	0				###
2016-Jul-06 Wed	0.41	0.41	0.41	0.41	0				###
2016-Jul-05 Tue	0.41	0.41	0.41	0.41	0				###
2016-Jul-04 Mon	0.41	0.41	0.41	0.41	0				###
2016-Jul-01 Fri	0.41	0.41	0.41	0.41	0				###
2016-Jun-30 Thu	0.41	0.41	0.41	0.41	0				###
2016-Jun-29 Wed	0.41	0.41	0.41	0.41	0				###
2016-Jun-28 Tue	0.41	0.41	0.41	0.41	0				###
2016-Jun-27 Mon	0.41	0.41	0.41	0.41	0				###
2016-May-27 Fri	0.41	0.41	0.41	0.41	0				###
2016-May-26 Thu	0.41	0.41	0.41	0.41	0				###
2016-May-25 Wed	0.41	0.41	0.41	0.41	0				###
2016-May-24 Tue	0.41	0.41	0.41	0.41	0				###
2016-May-23 Mon	0.41	0.41	0.41	0.41	0				###
2016-May-20 Fri	0.41	0.41	0.41	0.41	0				###
2016-May-19 Thu	0.41	0.41	0.41	0.41	0				###
2016-May-18 Wed	0.41	0.41	0.41	0.41	0				###
2016-May-17 Tue	0.41	0.41	0.41	0.41	0				###
2016-May-16 Mon	0.41	0.41	0.41	0.41	0				###
2016-May-13 Fri	0.41	0.41	0.41	0.41	0				###
2016-May-12 Thu	0.41	0.41	0.41	0.41	0				###
2016-May-11 Wed	0.41	0.41	0.41	0.41	0				###
2016-May-10 Tue	0.44	0.44	0.41	0.41	1,186,581	###	6.4	6.4	###
2016-May-09 Mon	0.46	0.47	0.46	###			75.9	75.9	0.0
2016-May-06 Fri	0.45	0.46	###	0.45			60.3	60.3	0.0
2016-May-05 Thu	0.47	0.47	0.445	0.46	1,143,145	522,988	17.8	17.8	0.0
2016-May-04 Wed	0.475	0.48	0.46	0.47			###	###	###
2016-May-03 Tue	###	###	0.475	0.485			20.2	20.2	0.0
2016-May-02 Mon	0.475	###	0.475	0.485			82.5	82.5	0.0
2016-Apr-29 Fri	0.445	0.46	0.43	0.455			###	###	0.0
2016-Apr-28 Thu	0.44	0.44	###	0.425	977,789	###	###	###	###
2016-Apr-27 Wed	0.375	0.43	0.375	0.43			###	###	###
2016-Apr-26 Tue	###	0.4	0.375	###	1,030,451	###	###	###	0.0
2016-Apr-22 Fri	0.375	###	###	###			###	###	0.0
2016-Apr-21 Thu	###	###	###	0.375			77.7	77.7	###
2016-Apr-20 Wed	0.375	###	###	0.375			###	###	###
2016-Apr-19 Tue	###	###	###	0.355	1,148,724	0	16.2	16.2	0.0
2016-Apr-18 Mon	###	0.375	0.357	0.375	744,040	###	90.9	90.9	###
2016-Apr-15 Fri	###	###	###	###			###	###	0.0
2016-Apr-14 Thu	###	###	0.357	###	1,322,056	235,986	###	###	0.0
2016-Apr-13 Wed	###	0.372	0.357	###			###	###	0.0
2016-Apr-12 Tue	###	###	###	###			16.6	16.6	0.0
2016-Apr-11 Mon	###	###	###	###	1,313,644	0	86.3	86.3	0.0
2016-Apr-08 Fri	###	###	###	###			88.8	88.8	0.0
2016-Apr-07 Thu	###	###	###	###	1,136,352	0	70.7	70.7	0.0
2016-Apr-06 Wed	###	###	###	###	357,889	0	65.7	65.7	0.0
2016-Apr-05 Tue	###	0.325	###	###			###	###	0.0
2016-Apr-04 Mon	###	###	###	###	1,049,581	0	###	###	0.0
2016-Apr-01 Fri	###	###	###	###	934,426	0	###	###	0.0
2016-Mar-31 Thu	0.355	0.355	###	###			###	###	0.0
2016-Mar-30 Wed	###	0.385	###	###	618,176	###	14.0	14.0	0.0
2016-Mar-29 Tue	###	###	0.355	0.355	859,059	152,482	###	###	0.0
2016-Mar-24 Thu	###	###	###	0.375	1,098,089	0	###	###	###
2016-Mar-23 Wed	0.42	0.42	0.385	0.385	671,589	###	###	###	0.0
2016-Mar-22 Tue	0.425	0.425	0.41	0.42	360,857	150,657	###	###	###
2016-Mar-21 Mon	0.42	###	0.41	###			###	###	0.0
2016-Mar-18 Fri	0.41	0.42	###	0.42			###	###	###
2016-Mar-17 Thu	###	###	0.4	0.4	1,078,876	215,775	11.3	11.3	0.0
2016-Mar-16 Wed	0.375	###	###	###			81.8	81.8	0.0
2016-Mar-15 Tue	###	0.385	###	###	2,505,950	###			0.0
2016-Mar-14 Mon	###	###	###	###			75.7	75.7	0.0
2016-Mar-11 Fri	###	###	###	###			###	###	0.0
2016-Mar-10 Thu	0.4	0.41	0.385	0.4	1,022,224	###	###	###	0.0
2016-Mar-09 Wed	0.445	0.445	###	###			###	###	0.0
2016-Mar-08 Tue	0.455	0.46	0.44	0.45			34.5	34.5	0.0
2016-Mar-07 Mon	###	###	0.44	0.44	791,151	174,053	6.8	6.8	###
2016-Mar-04 Fri	0.48	0.48	0.45	0.45	1,545,586	###	5.8	5.8	0.0
2016-Mar-03 Thu	0.45	0.46	0.43	0.43			6.8	6.8	###
2016-Mar-02 Wed	0.46	0.46	0.44	0.445	1,514,450	###	###	###	###
2016-Mar-01 Tue	0.455	0.475	0.44	0.475			90.6	90.6	###
2016-Feb-29 Mon	0.44	0.44	0.425	0.43			###	###	###
2016-Feb-26 Fri	0.49	###	0.455	0.47	1,312,748	298,650	###	###	###
2016-Feb-25 Thu	0.48	0.5	0.475	0.49	1,445,070	704,471	87.0	87.0	###
2016-Feb-24 Wed	0.485	0.51	0.46	0.46			7.8	7.8	0.0
2016-Feb-23 Tue	0.49	0.49	0.425	0.475	1,285,043	###	###	###	###
2016-Feb-22 Mon	0.53	###	0.475	0.475	1,543,341	366,543	1.8	1.8	###
2016-Feb-19 Fri	###	###	0.475	###			21.6	21.6	0.0
2016-Feb-18 Thu	###	0.45	0.4	0.45			97.6	97.6	0.0
2016-Feb-17 Wed	###	###	###	###			###	###	0.0
2016-Feb-16 Tue	###	0.4	0.355	###			###	###	0.0
2016-Feb-15 Mon	0.46	0.46	###	0.4			1.1	1.1	0.0
2016-Feb-12 Fri	0.355	0.47	###	0.46			99.6	99.6	0.0
2016-Feb-11 Thu	###	0.325	###	###			64.4	64.4	0.0
2016-Feb-10 Wed	###	0.325	0.29	###			93.8	93.8	0.0
2016-Feb-09 Tue	0.26	0.29	0.26	0.29	1,930,784	###	###	###	###
2016-Feb-08 Mon	0.26	0.26	0.25	0.25	574,828	146,581	###	###	0.0
2016-Feb-05 Fri	0.26	0.27	0.25	0.25	1,169,222	###	###	###	0.0
2016-Feb-04 Thu	0.26	###	0.245	0.25	1,051,180	###	7.9	7.9	0.0
2016-Feb-03 Wed	0.24	0.25	###	###	555,580	69,447	20.7	20.7	0.0
2016-Feb-02 Tue	0.24	0.24	0.23	###	446,526	###	###	###	0.0
2016-Feb-01 Mon	###	0.24	0.225	###	309,687	###	72.5	72.5	0.0
2016-Jan-29 Fri	###	###	0.22	0.225			9.9	9.9	###
2016-Jan-28 Thu	0.24	0.245	###	0.24	524,322	64,229	65.6	65.6	0.0
2016-Jan-27 Wed	0.255	0.255	0.23	0.24			6.3	6.3	0.0
2016-Jan-25 Mon	0.255	0.255	0.245	0.245			###	###	0.0
2016-Jan-22 Fri	0.27	0.27	0.24	0.24	792,976	###	###	###	0.0
2016-Jan-21 Thu	0.28	0.28	0.255	0.26	1,294,379	346,246	###	###	0.0
2016-Jan-20 Wed	0.28	0.28	###	0.275			###	###	###
2016-Jan-19 Tue	0.275	0.285	0.255	0.275	1,727,182	###	62.0	62.0	###
2016-Jan-18 Mon	0.28	0.285	0.27	0.27			11.8	11.8	###
2016-Jan-15 Fri	0.28	0.28	0.27	0.27			###	###	###
2016-Jan-14 Thu	0.275	0.29	0.27	0.285	414,471	116,051	###	###	###
2016-Jan-13 Wed	0.29	0.29	###	0.275	774,779	112,342	###	###	###
2016-Jan-12 Tue	###	###	0.28	###	521,655	###	###	###	0.0
2016-Jan-11 Mon	###	###	0.28	0.29	595,978	###	2.9	2.9	###
2016-Jan-08 Fri	0.325	###	###	###			2.3	2.3	0.0
2016-Jan-07 Thu	###	0.342	###	###	558,355	95,478	7.3	7.3	0.0
2016-Jan-06 Wed	0.345	###	0.325	###	445,026	###	9.0	9.0	0.0
2016-Jan-05 Tue	###	###	0.345	0.345			###	###	0.0
2016-Jan-04 Mon	###	###	###	0.355	244,955	0	###	###	0.0
2015-Dec-31 Thu	###	###	###	###	97,127	0	73.4	73.4	0.0
2015-Dec-30 Wed	###	0.375	###	###	236,178	44,283	70.0	70.0	0.0
2015-Dec-29 Tue	0.325	0.375	0.325	0.375	640,926	224,324	99.0	99.0	###
2015-Dec-24 Thu	###	###	###	0.325			15.0	15.0	###
2015-Dec-23 Wed	###	###	0.325	###	723,177	###	9.8	9.8	0.0
2015-Dec-22 Tue	0.355	0.355	###	###	447,550	79,440	21.7	21.7	0.0
2015-Dec-21 Mon	###	###	###	###			###	###	0.0
2015-Dec-18 Fri	0.375	###	0.375	###			91.4	91.4	0.0
2015-Dec-17 Thu	###	###	0.375	###	453,820	###	88.3	88.3	0.0
2015-Dec-16 Wed	###	###	0.375	###	288,571	###	###	###	0.0
2015-Dec-15 Tue	0.385	###	0.377	###	1,375,079	###	24.2	24.2	0.0
2015-Dec-14 Mon	###	###	0.375	###			###	###	0.0
2015-Dec-11 Fri	###	###	###	###			###	###	0.0
2015-Dec-10 Thu	###	###	###	0.385			3.7	3.7	0.0
2015-Dec-09 Wed	0.45	###	###	###			2.7	2.7	0.0
2015-Dec-08 Tue	0.47	0.475	0.45	0.45			###	###	0.0
2015-Dec-07 Mon	0.53	0.545	0.455	0.475	1,024,959	512,479	2.7	2.7	###
2015-Dec-04 Fri	0.53	###	0.5	0.5			###	###	0.0
2015-Dec-03 Thu	0.57	0.57	###	0.52			3.2	3.2	0.0
2015-Dec-02 Wed	###	###	0.55	0.57			8.5	8.5	###
2015-Dec-01 Tue	###	###	###	###	245,228	0	16.9	16.9	0.0
2015-Nov-30 Mon	###	###	###	###			14.0	14.0	0.0
2015-Nov-27 Fri	###	###	###	###	30,855	0	23.5	23.5	0.0
2015-Nov-26 Thu	###	###	###	###	202,070	0	###	###	0.0
2015-Nov-25 Wed	###	###	###	###	356,624	0	11.8	11.8	0.0
2015-Nov-24 Tue	###	###	###	###			8.4	8.4	0.0
2015-Nov-23 Mon	###	0.675	0.655	###			26.6	26.6	0.0
2015-Nov-20 Fri	###	0.685	0.675	###	246,124	###	68.2	68.2	0.0
2015-Nov-19 Thu	0.685	0.685	###	###	225,679	###	###	###	0.0
2015-Nov-18 Wed	0.685	0.685	###	###			###	###	0.0
2015-Nov-17 Tue	###	###	###	###			22.2	22.2	0.0
2015-Nov-16 Mon	###	0.7	###	0.7	248,274	###	88.9	88.9	###
2015-Nov-13 Fri	0.7	0.7	###	###	217,787	76,225	###	###	0.0
2015-Nov-12 Thu	###	0.7	###	0.7	177,680	62,187	###	###	###
2015-Nov-11 Wed	###	0.7	###	###			###	###	0.0
2015-Nov-10 Tue	0.675	0.71	###	0.71			###	###	###
2015-Nov-09 Mon	###	0.685	###	0.675	140,388	48,082	###	###	0.0
2015-Nov-06 Fri	0.7	###	###	###	415,885	0	###	###	0.0
2015-Nov-05 Thu	0.685	0.71	###	###			###	###	0.0
2015-Nov-04 Wed	###	0.73	###	0.725			98.0	98.0	###
2015-Nov-03 Tue	###	0.645	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	###	###	1,932,320	0	10.7	10.7	0.0
2015-Oct-30 Fri	0.675	0.685	###	###			16.4	16.4	0.0
2015-Oct-29 Thu	0.71	0.71	0.675	0.685			###	###	0.0
2015-Oct-28 Wed	0.7	0.72	###	0.72			90.9	90.9	###
2015-Oct-27 Tue	###	0.7	###	0.7	100,473	###	###	###	###
2015-Oct-26 Mon	###	0.7	0.685	###			###	###	0.0
2015-Oct-23 Fri	###	###	0.655	###			19.6	19.6	0.0
2015-Oct-22 Thu	###	0.71	0.685	0.685			11.8	11.8	0.0
2015-Oct-21 Wed	0.72	0.745	###	0.725	793,386	###	72.4	72.4	###
2015-Oct-20 Tue	0.72	0.725	###	0.72			74.0	74.0	###
2015-Oct-19 Mon	0.72	0.73	0.72	0.73	384,971	###	85.6	85.6	0.1
2015-Oct-16 Fri	0.675	###	0.675	0.7			90.1	90.1	###
2015-Oct-15 Thu	###	0.7	###	###	763,970	267,389	###	###	0.0
2015-Oct-14 Wed	0.675	0.675	0.655	###	367,689	###	###	###	0.0
2015-Oct-13 Tue	###	###	###	###			29.6	29.6	0.0
2015-Oct-12 Mon	###	0.687	0.655	###	1,044,358	###	###	###	0.0
2015-Oct-09 Fri	0.655	0.685	0.655	###	304,387	###	###	###	0.0
2015-Oct-08 Thu	###	0.687	0.655	###	697,785	###	77.3	77.3	0.0
2015-Oct-07 Wed	###	0.675	###	0.675			###	###	0.0
2015-Oct-06 Tue	###	###	###	###	682,672	0	###	###	0.0
2015-Oct-05 Mon	###	0.71	###	0.645			2.8	2.8	###
2015-Oct-02 Fri	0.7	0.72	0.685	0.7			69.0	69.0	###
2015-Oct-01 Thu	0.72	0.72	0.7	0.72	121,528	86,284	64.1	64.1	###
2015-Sep-30 Wed	0.72	0.72	0.7	0.72	93,074	66,082	###	###	###
2015-Sep-29 Tue	0.73	0.73	0.7	0.72	255,880	182,954	28.3	28.3	###
2015-Sep-28 Mon	0.745	0.75	0.74	0.74			###	###	0.1
2015-Sep-25 Fri	0.74	###	###	0.745			###	###	###
2015-Sep-24 Thu	###	0.73	###	0.73	298,678	###	93.9	93.9	0.1
2015-Sep-23 Wed	0.7	0.71	###	###	237,259	84,226	7.8	7.8	0.0
2015-Sep-22 Tue	0.7	0.72	0.7	0.71			###	###	###
2015-Sep-21 Mon	###	0.725	0.7	###	245,370	174,826	###	###	0.0
2015-Sep-18 Fri	0.71	0.74	0.71	###	977,455	708,654	###	###	0.0
2015-Sep-17 Thu	###	###	###	0.71			###	###	###
2015-Sep-16 Wed	0.675	###	###	###	412,024	0	###	###	0.0
2015-Sep-15 Tue	###	0.675	###	###	268,829	90,729	12.3	12.3	0.0
2015-Sep-14 Mon	###	0.675	0.645	###			###	###	0.0
2015-Sep-11 Fri	###	###	0.645	0.645	196,458	63,357	25.0	25.0	###
2015-Sep-10 Thu	###	###	0.625	###	554,882	###	###	###	0.0
2015-Sep-09 Wed	###	###	###	###			###	###	0.0
2015-Sep-08 Tue	###	0.645	###	###	241,272	###	12.5	12.5	0.0
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	###	0.645	###	0.625			###	###	0.0
2015-Sep-03 Thu	###	###	###	###			###	###	0.0
2015-Sep-02 Wed	###	###	###	###			71.0	71.0	0.0
2015-Sep-01 Tue	###	###	0.625	###	326,048	###	###	###	0.0
2015-Aug-31 Mon	###	0.655	###	###	411,925	###	###	###	0.0
2015-Aug-28 Fri	###	###	###	0.625	291,751	0	###	###	0.0
2015-Aug-27 Thu	###	0.675	###	###	399,259	134,749	17.6	17.6	0.0
2015-Aug-26 Wed	###	0.685	###	0.685	257,357	88,144	###	###	0.0
2015-Aug-25 Tue	###	###	0.655	0.655			13.0	13.0	###
2015-Aug-24 Mon	0.71	0.72	0.675	0.685			###	###	0.0
2015-Aug-21 Fri	0.675	0.73	0.675	0.725			96.0	96.0	###
2015-Aug-20 Thu	0.655	###	###	0.655			###	###	###
2015-Aug-19 Wed	###	###	###	###	160,159	0	21.8	21.8	0.0
2015-Aug-18 Tue	###	###	###	###			86.4	86.4	0.0
2015-Aug-17 Mon	###	###	###	0.645			###	###	###
2015-Aug-14 Fri	###	###	###	###			###	###	0.0
2015-Aug-13 Thu	###	0.685	###	###			90.5	90.5	0.0
2015-Aug-12 Wed	0.625	###	###	###	732,570	0	96.4	96.4	0.0
2015-Aug-11 Tue	###	0.642	###	###			6.5	6.5	0.0
2015-Aug-10 Mon	###	###	###	###	93,623	0	###	###	0.0
2015-Aug-07 Fri	0.645	0.655	###	###			###	###	0.0
2015-Aug-06 Thu	0.645	###	###	###			###	###	0.0
2015-Aug-05 Wed	###	0.645	###	###			71.7	71.7	0.0
2015-Aug-04 Tue	###	0.655	###	###	336,387	###	90.4	90.4	0.0
2015-Aug-03 Mon	0.645	###	###	###	163,054	0	###	###	0.0
2015-Jul-31 Fri	###	###	###	###			10.6	10.6	0.0
2015-Jul-30 Thu	###	###	###	###	421,774	0	###	###	0.0
2015-Jul-29 Wed	###	0.655	###	###			15.6	15.6	0.0
2015-Jul-28 Tue	###	###	###	0.625	311,382	0	15.8	15.8	0.0
2015-Jul-27 Mon	###	###	###	###			###	###	0.0
2015-Jul-24 Fri	###	###	0.625	0.625			###	###	0.0
2015-Jul-23 Thu	###	0.7	0.675	0.675			14.7	14.7	0.0
2015-Jul-22 Wed	###	###	0.655	###			###	###	0.0
2015-Jul-21 Tue	###	0.685	###	###	1,123,287	384,725	###	###	0.0
2015-Jul-20 Mon	###	###	###	###			6.1	6.1	0.0
2015-Jul-17 Fri	0.7	###	###	0.73	520,028	0	###	###	0.1
2015-Jul-16 Thu	0.7	0.71	0.7	0.7			76.1	76.1	###
2015-Jul-15 Wed	###	0.7	###	0.7	228,277	###	78.4	78.4	###
2015-Jul-14 Tue	0.685	###	###	###			###	###	0.0
2015-Jul-13 Mon	###	0.675	###	###			80.5	80.5	0.0
2015-Jul-10 Fri	###	0.7	0.655	###	901,883	611,025	6.0	6.0	0.0
2015-Jul-09 Thu	###	0.71	###	###			###	###	0.0
2015-Jul-08 Wed	0.71	0.71	###	###	420,024	###	###	###	0.0
2015-Jul-07 Tue	###	###	0.7	###			65.4	65.4	0.0
2015-Jul-06 Mon	0.71	0.71	0.7	0.7	282,186	198,941	23.4	23.4	###
2015-Jul-03 Fri	0.725	0.725	###	0.7			11.3	11.3	###
2015-Jul-02 Thu	###	0.73	###	###			###	###	0.0
2015-Jul-01 Wed	###	0.73	0.71	0.725	753,127	542,251	###	###	###
2015-Jun-30 Tue	###	0.73	###	###			###	###	0.0
2015-Jun-29 Mon	0.72	0.72	0.7	0.7			###	###	###
2015-Jun-26 Fri	###	0.725	###	0.71	289,223	104,843	29.6	29.6	###
2015-Jun-25 Thu	0.73	###	###	###			###	###	0.0
2015-Jun-24 Wed	0.71	###	###	###			###	###	0.0
2015-Jun-23 Tue	###	0.725	0.71	0.71	412,847	###	27.1	27.1	###
2015-Jun-22 Mon	0.7	###	0.7	0.72	507,048	###	###	###	###
2015-Jun-19 Fri	0.74	0.75	###	0.725	2,167,658	812,871	16.0	16.0	###
2015-Jun-18 Thu	0.72	###	0.72	###			90.3	90.3	0.0
2015-Jun-17 Wed	###	0.725	0.7	0.72	696,553	###	###	###	###
2015-Jun-16 Tue	###	0.745	0.71	0.71			11.1	11.1	###
2015-Jun-15 Mon	0.75	0.76	0.73	0.73			14.6	14.6	0.1
2015-Jun-12 Fri	0.77	0.77	0.75	###	701,071	###	22.3	22.3	0.0
2015-Jun-11 Thu	0.775	0.79	###	0.775			###	###	0.1
2015-Jun-10 Wed	0.77	0.775	0.755	0.76			21.9	21.9	0.1
2015-Jun-09 Tue	0.75	###	0.75	0.75			75.9	75.9	###
2015-Jun-05 Fri	0.77	0.775	0.745	0.745	325,650	###	###	###	###
2015-Jun-04 Thu	0.77	0.77	0.75	0.77			80.3	80.3	0.1
2015-Jun-03 Wed	0.77	0.78	0.74	0.74			###	###	0.1
2015-Jun-02 Tue	0.79	0.8	0.76	###			###	###	0.0
2015-Jun-01 Mon	0.81	###	0.79	0.79			###	###	###
2015-May-29 Fri	0.81	0.825	0.8	0.81	195,084	###	###	###	0.1
2015-May-28 Thu	0.825	###	0.79	0.8			###	###	0.1
2015-May-27 Wed	###	###	0.775	0.83			###	###	###
2015-May-26 Tue	0.86	0.86	0.81	0.825			###	###	0.1
2015-May-25 Mon	###	###	0.845	0.85			17.2	17.2	###
2015-May-22 Fri	0.83	###	0.825	###			###	###	0.0
2015-May-21 Thu	###	0.82	0.81	0.82			73.1	73.1	0.1
2015-May-20 Wed	###	0.82	0.8	###	468,881	###	82.0	82.0	0.0
2015-May-19 Tue	###	0.83	###	0.81			###	###	0.1
2015-May-18 Mon	0.81	0.83	0.81	0.81			78.6	78.6	0.1
2015-May-15 Fri	0.825	0.845	###	###	886,886	###	14.6	14.6	0.0
2015-May-14 Thu	0.8	0.825	0.785	0.825			90.5	90.5	0.1
2015-May-13 Wed	###	0.78	###	0.78	289,487	###	83.8	83.8	0.1
2015-May-12 Tue	0.77	0.78	###	###	437,370	170,574	23.2	23.2	0.0
2015-May-11 Mon	0.745	0.76	0.745	0.76	679,448	511,284	87.5	87.5	0.1
2015-May-08 Fri	0.72	###	0.72	###			###	###	0.0
2015-May-07 Thu	0.73	0.73	0.72	0.73	317,173	229,950	73.7	73.7	0.1
2015-May-06 Wed	0.73	0.75	0.727	0.74	358,175	###	###	###	0.1
2015-May-05 Tue	0.725	0.75	0.72	0.725			76.1	76.1	###
2015-May-04 Mon	0.71	###	0.71	###			###	###	0.0
2015-May-01 Fri	###	0.725	###	0.725	531,151	192,542	###	###	###
2015-Apr-30 Thu	###	0.725	###	###			16.6	16.6	0.0
2015-Apr-29 Wed	0.71	0.74	###	0.73			90.3	90.3	0.1
2015-Apr-28 Tue	0.7	###	###	###			###	###	0.0
2015-Apr-27 Mon	0.7	###	###	0.685	621,927	0	###	###	0.0
2015-Apr-24 Fri	0.685	0.71	###	###	331,182	###	###	###	0.0
2015-Apr-23 Thu	0.685	###	###	###			###	###	0.0
2015-Apr-22 Wed	0.685	0.7	0.685	0.7	346,250	239,778	87.0	87.0	###
2015-Apr-21 Tue	0.685	###	###	0.685			###	###	0.0
2015-Apr-20 Mon	0.685	0.7	###	0.685			75.7	75.7	0.0
2015-Apr-17 Fri	0.7	0.71	0.685	0.685	282,345	###	17.7	17.7	0.0
2015-Apr-16 Thu	###	0.71	###	0.7			82.4	82.4	###
2015-Apr-15 Wed	###	###	0.675	0.675			###	###	0.0
2015-Apr-14 Tue	###	0.72	###	###	234,854	84,547	18.2	18.2	0.0
2015-Apr-13 Mon	###	0.72	###	###			###	###	0.0
2015-Apr-10 Fri	0.71	###	###	###			###	###	0.0
2015-Apr-09 Thu	0.71	###	0.7	###	458,942	160,629	27.6	27.6	0.0
2015-Apr-08 Wed	###	0.72	###	0.71	390,888	###	###	###	###
2015-Apr-07 Tue	###	0.72	0.7	0.72	458,625	325,623	88.5	88.5	###
2015-Apr-02 Thu	0.7	###	0.685	0.71			###	###	###
2015-Apr-01 Wed	###	###	###	0.685			88.2	88.2	0.0
2015-Mar-31 Tue	###	###	###	###			80.3	80.3	0.0
2015-Mar-30 Mon	0.685	###	###	###	330,258	0	###	###	0.0
2015-Mar-27 Fri	0.7	0.7	0.685	###			###	###	0.0
2015-Mar-26 Thu	0.7	###	0.685	0.685			13.7	13.7	0.0
2015-Mar-25 Wed	0.7	0.71	###	###			###	###	0.0
2015-Mar-24 Tue	0.7	0.71	###	###	730,522	###	###	###	0.0
2015-Mar-23 Mon	###	0.7	###	###			###	###	0.0
2015-Mar-20 Fri	0.675	###	###	###	986,872	0	9.2	9.2	0.0
2015-Mar-19 Thu	###	###	###	###			17.5	17.5	0.0
2015-Mar-18 Wed	###	###	0.645	0.655	796,147	256,757	27.2	27.2	###
2015-Mar-17 Tue	###	###	###	###			80.0	80.0	0.0
2015-Mar-16 Mon	###	###	0.645	###			86.0	86.0	0.0
2015-Mar-13 Fri	###	###	###	0.645	1,282,854	0	86.1	86.1	###
2015-Mar-12 Thu	###	###	###	###	1,879,149	0	11.2	11.2	0.0
2015-Mar-11 Wed	###	###	###	###	1,186,358	0	###	###	0.0
2015-Mar-10 Tue	0.72	0.72	0.7	###			16.9	16.9	0.0
2015-Mar-09 Mon	0.74	0.74	0.71	0.72			###	###	###
2015-Mar-06 Fri	0.78	0.79	0.76	0.77	751,642	582,522	###	###	0.1
2015-Mar-05 Thu	###	0.8	0.7	0.79			###	###	###
2015-Mar-04 Wed	0.71	0.71	0.685	###			###	###	0.0
2015-Mar-03 Tue	0.76	0.77	###	0.71	2,433,448	936,877	###	###	###
2015-Mar-02 Mon	0.825	0.85	###	0.78	2,324,851	###	###	###	0.1
2015-Feb-27 Fri	0.79	0.79	0.79	0.79	0				###
2015-Feb-26 Thu	0.79	0.79	0.79	0.79	0				###
2015-Feb-25 Wed	0.79	0.79	0.79	0.79	0				###
2015-Feb-24 Tue	0.79	0.79	0.79	0.79	0				###
2015-Feb-23 Mon	0.79	0.79	0.79	0.79	0				###
2015-Feb-20 Fri	0.79	0.79	0.79	0.79	0				###
2015-Feb-19 Thu	0.79	0.79	0.79	0.79	0				###
2015-Feb-18 Wed	0.79	0.79	0.79	0.79	0				###
2015-Feb-17 Tue	0.79	0.79	0.79	0.79	0				###
2015-Feb-16 Mon	0.79	0.79	0.79	0.79	0				###
2015-Feb-13 Fri	0.79	0.79	0.79	0.79	0				###
2015-Feb-12 Thu	0.79	0.79	0.79	0.79	0				###
2015-Feb-11 Wed	0.79	0.79	0.79	0.79	0				###
2015-Feb-10 Tue	0.79	0.79	0.79	0.79	0				###
2015-Feb-09 Mon	0.79	0.79	0.79	0.79	0				###
2015-Feb-06 Fri	0.79	0.79	0.79	0.79	0				###
2015-Feb-05 Thu	0.79	0.79	0.79	0.79	0				###
2015-Feb-04 Wed	0.79	0.79	0.79	0.79	0				###
2015-Feb-03 Tue	0.79	0.79	0.79	0.79	0				###
2015-Feb-02 Mon	0.79	0.79	0.79	0.79	0				###
2015-Jan-30 Fri	0.79	0.79	0.79	0.79	0				###
2015-Jan-29 Thu	0.79	0.79	0.79	0.79	0				###
2015-Jan-28 Wed	0.79	0.79	0.79	0.79	0				###
2015-Jan-27 Tue	0.79	0.79	0.79	0.79	0				###
2015-Jan-23 Fri	0.79	0.79	0.79	0.79	0				###
2015-Jan-22 Thu	0.79	0.79	0.79	0.79	0				###
2015-Jan-21 Wed	0.79	0.79	0.79	0.79	0				###
2015-Jan-20 Tue	0.79	0.79	0.79	0.79	0				###
2015-Jan-19 Mon	0.79	0.79	0.79	0.79	0				###
2015-Jan-16 Fri	0.79	0.79	0.79	0.79	0				###
2015-Jan-15 Thu	0.79	0.79	0.79	0.79	0				###
2015-Jan-14 Wed	0.79	0.79	0.79	0.79	0				###
2015-Jan-13 Tue	0.79	###	0.775	0.79	1,566,673	607,085	###	###	###
2015-Jan-12 Mon	0.755	0.785	0.755	###	875,759	###	###	###	0.0
2015-Jan-09 Fri	0.725	0.775	0.725	0.75	769,744	###	91.0	91.0	###
2015-Jan-08 Thu	###	0.775	0.73	0.73	908,775	683,853	###	###	0.1
2015-Jan-07 Wed	###	0.785	0.76	0.775	906,345	700,151	82.0	82.0	0.1
2015-Jan-06 Tue	###	0.755	0.73	0.75	1,120,623	###	###	###	###
2015-Jan-05 Mon	###	0.74	0.675	###			###	###	0.0
2015-Jan-02 Fri	###	0.685	###	###	512,084	175,388	86.5	86.5	0.0
2014-Dec-31 Wed	###	0.685	###	###			12.2	12.2	0.0
2014-Dec-30 Tue	###	###	###	###	353,448	0	85.4	85.4	0.0
2014-Dec-29 Mon	0.655	###	0.655	###			###	###	0.0
2014-Dec-24 Wed	###	0.645	###	###	642,585	###	###	###	0.0
2014-Dec-23 Tue	###	0.655	###	###	1,809,923	592,749	22.3	22.3	0.0
2014-Dec-22 Mon	0.675	###	###	###			###	###	0.0
2014-Dec-19 Fri	###	0.7	###	###	12,304,952	###	12.1	12.1	0.0
2014-Dec-18 Thu	###	###	0.625	###			###	###	0.0
2014-Dec-17 Wed	###	0.645	0.625	0.625			###	###	0.0
2014-Dec-16 Tue	0.655	0.655	###	0.655			###	###	###
2014-Dec-15 Mon	###	0.685	###	###	1,786,520	611,883	21.6	21.6	0.0
2014-Dec-12 Fri	###	###	###	###	977,020	0	###	###	0.0
2014-Dec-11 Thu	###	0.7	0.655	0.655	1,299,454	880,380	###	###	###
2014-Dec-10 Wed	###	###	###	###	815,421	0	27.4	27.4	0.0
2014-Dec-09 Tue	###	###	0.655	0.655	1,027,659	336,558	23.5	23.5	###
2014-Dec-08 Mon	###	0.675	###	###			###	###	0.0
2014-Dec-05 Fri	###	0.675	###	###			20.5	20.5	0.0
2014-Dec-04 Thu	0.675	0.685	###	###	435,158	149,041	###	###	0.0
2014-Dec-03 Wed	###	###	###	###	1,037,984	0	16.3	16.3	0.0
2014-Dec-02 Tue	###	###	0.655	###	1,452,073	475,553	###	###	0.0
2014-Dec-01 Mon	###	###	###	###	1,761,077	0	###	###	0.0
2014-Nov-28 Fri	0.725	###	###	0.7			###	###	###
2014-Nov-27 Thu	0.75	0.75	0.72	0.72	821,521	###	###	###	###
2014-Nov-26 Wed	0.725	0.75	###	###	1,027,076	385,153	###	###	0.0
2014-Nov-25 Tue	0.72	0.72	0.7	###	720,248	511,376	17.3	17.3	0.0
2014-Nov-24 Mon	0.72	0.72	###	0.71	1,333,643	###	###	###	###
2014-Nov-21 Fri	0.72	###	###	###			10.2	10.2	0.0
2014-Nov-20 Thu	###	0.72	###	0.71	581,675	###	###	###	###
2014-Nov-19 Wed	###	0.74	###	0.73			91.6	91.6	0.1
2014-Nov-18 Tue	0.685	###	0.675	0.675	1,029,570	347,479	21.2	21.2	0.0
2014-Nov-17 Mon	###	###	###	###			87.9	87.9	0.0
2014-Nov-14 Fri	###	###	###	###			23.9	23.9	0.0
2014-Nov-13 Thu	###	0.645	###	###			26.5	26.5	0.0
2014-Nov-12 Wed	###	###	###	###			14.6	14.6	0.0
2014-Nov-11 Tue	###	###	###	###			###	###	0.0
2014-Nov-10 Mon	###	###	0.645	0.675			87.4	87.4	0.0
2014-Nov-07 Fri	###	0.645	###	###	1,352,170	436,074	###	###	0.0
2014-Nov-06 Thu	###	###	###	###			88.9	88.9	0.0
2014-Nov-05 Wed	###	0.685	###	###			###	###	0.0
2014-Nov-04 Tue	0.675	0.7	0.675	0.675	971,377	667,821	###	###	0.0
2014-Nov-03 Mon	0.72	0.72	###	###			###	###	0.0
2014-Oct-31 Fri	0.73	0.747	0.72	0.725			###	###	###
2014-Oct-30 Thu	0.74	0.755	###	0.75			86.9	86.9	###
2014-Oct-29 Wed	0.745	0.755	###	0.75	907,552	###	###	###	###
2014-Oct-28 Tue	0.74	0.742	0.725	0.73			###	###	0.1
2014-Oct-27 Mon	0.785	###	###	###			4.9	4.9	0.0
2014-Oct-24 Fri	0.76	0.77	0.75	0.76	716,274	###	68.7	68.7	0.1
2014-Oct-23 Thu	0.76	0.775	0.75	###			###	###	0.0
2014-Oct-22 Wed	0.745	0.78	0.74	0.775	935,428	710,925	###	###	0.1
2014-Oct-21 Tue	0.74	0.745	0.73	0.73			###	###	0.1
2014-Oct-20 Mon	###	0.74	###	0.73			###	###	0.1
2014-Oct-17 Fri	0.7	###	###	0.71	1,713,744	0	84.5	84.5	###
2014-Oct-16 Thu	0.72	0.72	###	0.675	2,437,745	877,588	5.3	5.3	0.0
2014-Oct-15 Wed	0.7	0.72	###	###	2,312,848	832,625	24.6	24.6	0.0
2014-Oct-14 Tue	0.7	###	0.7	###	917,651	321,177	66.0	66.0	0.0
2014-Oct-13 Mon	###	0.71	###	###			21.5	21.5	0.0
2014-Oct-10 Fri	0.7	0.722	###	###			24.1	24.1	0.0
2014-Oct-09 Thu	0.72	0.745	###	0.72	980,172	###	65.6	65.6	###
2014-Oct-08 Wed	###	0.71	###	###			###	###	0.0
2014-Oct-07 Tue	0.71	0.72	###	###			81.9	81.9	0.0
2014-Oct-06 Mon	###	###	###	0.685			13.7	13.7	0.0
2014-Oct-03 Fri	0.72	0.72	0.71	0.71	462,325	###	19.0	19.0	###
2014-Oct-02 Thu	0.71	###	0.71	0.725			###	###	###
2014-Oct-01 Wed	0.725	0.727	###	0.71	490,557	###	###	###	###
2014-Sep-30 Tue	0.72	0.73	0.71	0.72			69.2	69.2	###
2014-Sep-29 Mon	0.75	0.77	0.725	0.725	1,460,555	###	###	###	###
2014-Sep-26 Fri	0.76	0.785	0.752	0.76			###	###	0.1
2014-Sep-25 Thu	0.77	0.785	0.74	0.74	678,571	###	9.2	9.2	0.1
2014-Sep-24 Wed	0.75	0.77	0.745	0.77	711,181	###	91.0	91.0	0.1
2014-Sep-23 Tue	0.74	0.76	0.74	0.75	571,170	428,377	80.0	80.0	###
2014-Sep-22 Mon	0.775	0.785	0.74	0.75			###	###	###
2014-Sep-19 Fri	0.81	0.82	0.775	0.775			###	###	0.1
2014-Sep-18 Thu	0.785	###	0.78	0.79	915,487	###	81.6	81.6	###
2014-Sep-17 Wed	###	###	0.8	0.82	657,089	###	###	###	0.1
2014-Sep-16 Tue	0.83	0.83	###	0.825	953,021	###	###	###	0.1
2014-Sep-15 Mon	0.81	###	0.8	0.83			###	###	###
2014-Sep-12 Fri	###	0.825	###	0.82	872,227	###	91.0	91.0	0.1
2014-Sep-11 Thu	###	###	0.785	0.785			24.5	24.5	###
2014-Sep-10 Wed	0.79	###	0.785	0.81			90.5	90.5	0.1
2014-Sep-09 Tue	###	0.82	0.78	0.8	1,277,756	###	###	###	0.1
2014-Sep-08 Mon	0.825	###	0.81	0.825			76.1	76.1	0.1
2014-Sep-05 Fri	0.84	0.84	###	###			13.0	13.0	0.0
2014-Sep-04 Thu	0.855	###	0.85	0.86			78.1	78.1	###
2014-Sep-03 Wed	0.87	0.872	0.85	0.86	1,857,544	1,599,345	###	###	###
2014-Sep-02 Tue	###	###	0.87	###			###	###	0.0
2014-Sep-01 Mon	###	0.925	0.89	0.89	586,123	###	10.9	10.9	###
2014-Aug-29 Fri	###	###	###	###			20.2	20.2	0.0
2014-Aug-28 Thu	###	###	###	###			84.9	84.9	0.0
2014-Aug-27 Wed	###	###	###	###			###	###	0.0
2014-Aug-26 Tue	###	###	0.89	###	417,780	###	###	###	0.0
2014-Aug-25 Mon	###	###	0.887	0.89	917,541	406,929	###	###	###
2014-Aug-22 Fri	0.885	###	0.885	###	612,729	###	88.5	88.5	0.0
2014-Aug-21 Thu	###	###	0.882	0.89			###	###	###
2014-Aug-20 Wed	###	0.925	###	###			71.1	71.1	0.0
2014-Aug-19 Tue	0.925	0.925	###	###			###	###	0.0
2014-Aug-18 Mon	###	0.925	###	###	437,387	###	24.6	24.6	0.0
2014-Aug-15 Fri	###	###	###	###	840,671	0	###	###	0.0
2014-Aug-14 Thu	###	0.955	###	0.945	371,156	177,226	###	###	0.1
2014-Aug-13 Wed	###	###	###	###	254,959	0	15.0	15.0	0.0
2014-Aug-12 Tue	###	###	###	###			85.3	85.3	0.0
2014-Aug-11 Mon	###	###	###	###	511,476	0	10.7	10.7	0.0
2014-Aug-08 Fri	0.945	0.975	0.922	0.975			92.8	92.8	###
2014-Aug-07 Thu	###	0.945	###	0.945	1,736,056	820,286	###	###	0.1
2014-Aug-06 Wed	###	###	0.89	###			80.1	80.1	0.0
2014-Aug-05 Tue	0.925	0.925	0.885	0.89	1,166,474	1,055,658	11.8	11.8	###
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	0.89	###	0.88	###			###	###	0.0
2014-Jul-31 Thu	###	0.925	###	###			27.4	27.4	0.0
2014-Jul-30 Wed	###	0.925	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	###	###	589,528	0	18.1	18.1	0.0
2014-Jul-28 Mon	0.925	###	###	###	925,347	0	###	###	0.0
2014-Jul-25 Fri	0.88	0.925	###	###			###	###	0.0
2014-Jul-24 Thu	0.925	###	0.88	0.885	888,978	391,150	###	###	###
2014-Jul-23 Wed	###	###	###	0.925	268,972	0	21.7	21.7	###
2014-Jul-22 Tue	###	###	###	###			81.0	81.0	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	###	0.945	###	0.925			19.6	19.6	###
2014-Jul-17 Thu	0.88	###	0.87	###			###	###	0.0
2014-Jul-16 Wed	0.87	0.875	0.86	0.875	673,322	###	76.5	76.5	0.1
2014-Jul-15 Tue	0.89	###	0.87	0.88	772,952	###	26.0	26.0	0.1
2014-Jul-14 Mon	0.955	###	###	###	1,689,156	0	###	###	0.0
2014-Jul-11 Fri	###	###	###	###			19.1	19.1	0.0
2014-Jul-10 Thu	0.945	###	###	###	1,637,552	0	74.9	74.9	0.0
2014-Jul-09 Wed	0.875	###	0.87	###	2,505,856	1,090,047	###	###	0.0
2014-Jul-08 Tue	0.855	0.88	0.845	0.87			85.8	85.8	0.1
2014-Jul-07 Mon	0.88	0.88	###	0.85	1,294,049	569,381	11.0	11.0	###
2014-Jul-04 Fri	###	###	0.875	0.89			###	###	###
2014-Jul-03 Thu	0.875	###	0.87	###			###	###	0.0
2014-Jul-02 Wed	###	###	###	0.875	739,440	0	###	###	0.1
2014-Jul-01 Tue	0.875	###	###	###	796,184	0	89.9	89.9	0.0
2014-Jun-30 Mon	0.89	0.89	0.86	0.86			###	###	###
2014-Jun-27 Fri	0.885	###	###	0.89	613,924	0	###	###	###
2014-Jun-26 Thu	###	###	0.877	0.89			19.0	19.0	###
2014-Jun-25 Wed	###	###	0.87	0.88			6.6	6.6	0.1
2014-Jun-24 Tue	0.945	###	0.925	###			###	###	0.0
2014-Jun-23 Mon	0.955	###	###	0.955	893,087	0	###	###	0.1
2014-Jun-20 Fri	###	###	###	0.955	6,398,142	0	76.1	76.1	0.1
2014-Jun-19 Thu	0.88	###	0.875	###	837,140	366,248	###	###	0.0
2014-Jun-18 Wed	0.875	0.875	0.855	0.87			###	###	0.1
2014-Jun-17 Tue	0.88	0.885	0.84	0.875	1,251,274	1,079,223	26.1	26.1	0.1
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	0.82	0.79	0.81			78.0	78.0	0.1
2014-Jun-12 Thu	0.77	0.78	0.755	0.77			###	###	0.1
2014-Jun-11 Wed	###	###	0.755	0.76	1,635,854	###	###	###	0.1
2014-Jun-10 Tue	###	0.83	0.785	0.8			80.4	80.4	0.1
2014-Jun-06 Fri	0.77	###	0.77	0.78			###	###	0.1
2014-Jun-05 Thu	0.77	0.78	0.73	###			###	###	0.0
2014-Jun-04 Wed	0.73	0.79	0.727	###			94.7	94.7	0.0
2014-Jun-03 Tue	0.725	0.73	###	###			###	###	0.0
2014-Jun-02 Mon	0.745	0.75	###	0.725			14.7	14.7	###
2014-May-30 Fri	0.75	0.77	0.74	0.74	6,683,984	###	###	###	0.1
2014-May-29 Thu	0.76	###	0.74	0.745	422,848	156,453	###	###	###
2014-May-28 Wed	###	###	0.71	0.75	1,520,126	539,644	85.4	85.4	###
2014-May-27 Tue	0.76	0.78	0.755	0.755	863,382	662,645	###	###	###
2014-May-26 Mon	0.785	0.785	0.73	0.755	3,444,820	2,609,451	8.9	8.9	###
2014-May-23 Fri	###	###	0.78	0.79	1,249,651	###	###	###	###
2014-May-22 Thu	###	0.81	###	0.8	783,851	317,459	###	###	0.1
2014-May-21 Wed	0.8	0.81	0.8	0.8	729,440	###	###	###	0.1
2014-May-20 Tue	0.81	0.81	###	###	968,425	###	16.6	16.6	0.0
2014-May-19 Mon	0.82	0.822	###	0.81	902,541	370,944	28.6	28.6	0.1
2014-May-16 Fri	0.83	###	0.82	0.82	526,879	216,020	20.2	20.2	0.1
2014-May-15 Thu	###	0.852	0.82	0.83	1,048,280	###	###	###	###
2014-May-14 Wed	###	0.84	0.825	0.84			75.6	75.6	###
2014-May-13 Tue	0.85	0.87	0.827	0.83	1,091,884	###	###	###	###
2014-May-12 Mon	0.87	0.87	0.84	0.84	809,688	692,283	###	###	###
2014-May-09 Fri	0.87	0.88	0.86	0.88	382,076	###	###	###	0.1
2014-May-08 Thu	0.875	###	0.86	0.875			73.7	73.7	0.1
2014-May-07 Wed	###	###	0.88	0.89			###	###	###
2014-May-06 Tue	###	###	0.88	###	520,743	229,126	70.0	70.0	0.0
2014-May-05 Mon	0.88	###	###	0.88	1,406,673	0	###	###	0.1
2014-May-02 Fri	0.855	0.86	0.83	0.85			###	###	###
2014-May-01 Thu	###	###	0.84	###			###	###	0.0
2014-Apr-30 Wed	###	###	0.885	###	6,795,577	3,007,042	7.5	7.5	0.0
2014-Apr-29 Tue	###	###	0.925	###			13.4	13.4	0.0
2014-Apr-28 Mon	###	###	###	###			27.3	27.3	0.0
2014-Apr-24 Thu	###	0.975	###	###			85.9	85.9	0.0
2014-Apr-23 Wed	###	0.952	###	0.945	1,199,986	###	###	###	0.1
2014-Apr-22 Tue	###	0.985	###	###			###	###	0.0
2014-Apr-17 Thu	###	###	###	0.985			23.9	23.9	###
2014-Apr-16 Wed	1	###	0.975	1			66.5	66.5	###
2014-Apr-15 Tue	###	###	1	1	523,759	261,879	###	###	###
2014-Apr-14 Mon	###	###	###	###	729,446	0	88.9	88.9	0.0
2014-Apr-11 Fri	###	1.025	1	###	774,946	###	###	###	0.0
2014-Apr-10 Thu	###	###	###	###			22.0	22.0	0.0
2014-Apr-09 Wed	###	###	###	###	1,317,543	0	72.1	72.1	0.0
2014-Apr-08 Tue	###	###	1	###	889,256	444,628	###	###	0.0
2014-Apr-07 Mon	1	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	1	###	###			70.5	70.5	0.0
2014-Apr-03 Thu	###	###	###	###			20.9	20.9	0.0
2014-Apr-02 Wed	###	1	###	###	865,124	###	###	###	0.0
2014-Apr-01 Tue	###	1	###	###			28.1	28.1	0.0
2014-Mar-31 Mon	###	###	###	1	2,485,245	0	26.3	26.3	###
2014-Mar-28 Fri	0.985	###	###	###			72.8	72.8	0.0
2014-Mar-27 Thu	###	###	###	###	1,610,859	0	18.4	18.4	0.0
2014-Mar-26 Wed	###	1.045	###	###			###	###	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###			###	###	0.0
2014-Mar-21 Fri	1	1.125	###	1.125	8,732,057	4,911,782	98.8	98.8	###
2014-Mar-20 Thu	###	1.045	###	0.975			37.2	37.2	###
2014-Mar-19 Wed	1.29	1.29	1.29	1.29	0				0.1
2014-Mar-18 Tue	1.29	1.29	1.29	1.29	0				0.1
2014-Mar-17 Mon	1.285	###	1.255	1.29			74.5	74.5	0.1
2014-Mar-14 Fri	###	###	###	###	4,910,085	0	###	###	0.0
2014-Mar-13 Thu	###	###	1.29	###			79.9	79.9	0.0
2014-Mar-12 Wed	1.2	1.28	###	1.275	1,196,351	###	###	###	###
2014-Mar-11 Tue	###	1.23	1.185	###			75.5	75.5	0.0
2014-Mar-10 Mon	1.25	1.27	1.22	1.23			###	###	0.1
2014-Mar-07 Fri	###	###	1.275	1.275			16.4	16.4	###
2014-Mar-06 Thu	###	1.29	1.26	1.275	872,229	###	###	###	###
2014-Mar-05 Wed	1.26	###	1.24	1.25	1,041,046	645,448	###	###	###
2014-Mar-04 Tue	###	###	1.26	1.28			5.8	5.8	###
2014-Mar-03 Mon	1.245	###	1.23	###	3,531,874	###	96.4	96.4	0.0
2014-Feb-28 Fri	1.23	1.245	###	1.22			28.0	28.0	0.1
2014-Feb-27 Thu	###	###	1.2	1.21			8.5	8.5	###
2014-Feb-26 Wed	###	###	###	###	1,708,771	0	21.3	21.3	0.0
2014-Feb-25 Tue	###	###	1.285	###			###	###	0.0
2014-Feb-24 Mon	###	###	1.26	1.26	2,133,724	1,344,246	14.1	14.1	###
2014-Feb-21 Fri	###	1.29	1.245	1.285			82.2	82.2	###
2014-Feb-20 Thu	1.23	1.24	###	###	3,715,754	###	13.5	13.5	0.0
2014-Feb-19 Wed	1.4	1.4	1.25	1.29			###	###	0.1
2014-Feb-18 Tue	1.575	1.625	1.325	###	4,364,588	###	1.2	1.2	0.0
2014-Feb-17 Mon	1.43	1.55	1.43	1.545			96.7	96.7	###
2014-Feb-14 Fri	###	1.4	###	###	2,292,051	###	###	###	0.0
2014-Feb-13 Thu	###	###	1.28	###			18.0	18.0	0.0
2014-Feb-12 Wed	###	1.4	###	###			7.7	7.7	0.0
2014-Feb-11 Tue	1.24	###	###	1.29	3,048,847	0	92.4	92.4	0.1
2014-Feb-10 Mon	1.185	1.225	###	1.2			###	###	0.1
2014-Feb-07 Fri	###	###	###	###	735,928	0	###	###	0.0
2014-Feb-06 Thu	###	###	###	###			20.7	20.7	0.0
2014-Feb-05 Wed	###	###	###	###	505,944	0	###	###	0.0
2014-Feb-04 Tue	###	###	###	1.125	828,188	0	###	###	###
2014-Feb-03 Mon	###	###	1.085	1.085	804,846	436,628	###	###	0.1
2014-Jan-31 Fri	###	1.145	1.085	1.125	923,120	1,029,278	###	###	###
2014-Jan-30 Thu	###	1.185	###	###	1,653,757	979,851	###	###	0.0
2014-Jan-29 Wed	1.155	###	###	###			###	###	0.0
2014-Jan-28 Tue	###	###	###	###	2,088,588	0	14.5	14.5	0.0
2014-Jan-24 Fri	1.21	1.23	###	###	1,873,570	1,152,245	17.3	17.3	0.0
2014-Jan-23 Thu	###	###	###	###	1,530,543	0	11.2	11.2	0.0
2014-Jan-22 Wed	###	1.2	###	1.155			30.0	30.0	0.1
2014-Jan-21 Tue	1.175	###	###	###			76.4	76.4	0.0
2014-Jan-20 Mon	###	1.185	###	###	2,670,543	###	96.0	96.0	0.0
2014-Jan-17 Fri	###	###	1.045	###	894,253	467,247	###	###	0.0
2014-Jan-16 Thu	###	###	1.027	###	1,091,688	560,581	###	###	0.0
2014-Jan-15 Wed	###	1.055	1.025	1.025			###	###	###
2014-Jan-14 Tue	###	###	###	1.055			81.8	81.8	0.1
2014-Jan-13 Mon	1.045	###	###	###			###	###	0.0
2014-Jan-10 Fri	1	###	###	###	736,789	0	###	###	0.0
2014-Jan-09 Thu	###	###	###	1	915,741	0	89.3	89.3	###
2014-Jan-08 Wed	###	###	###	0.975	2,379,889	0	3.2	3.2	###
2014-Jan-07 Tue	###	1.085	###	1.055			###	###	0.1
2014-Jan-06 Mon	###	###	1.075	1.085	2,613,181	1,404,584	5.9	5.9	0.1
2014-Jan-03 Fri	1.055	###	1.025	###			92.1	92.1	0.0
2014-Jan-02 Thu	###	1.045	###	###			###	###	0.0
2013-Dec-31 Tue	###	0.955	###	###	680,275	###	19.6	19.6	0.0
2013-Dec-30 Mon	###	###	###	###			18.2	18.2	0.0
2013-Dec-27 Fri	0.955	###	###	###			15.5	15.5	0.0
2013-Dec-24 Tue	###	###	0.925	###	876,957	###	20.2	20.2	0.0
2013-Dec-23 Mon	###	###	###	0.945	1,183,146	0	80.1	80.1	0.1
2013-Dec-20 Fri	0.89	###	0.89	###	8,413,374	3,743,951	87.0	87.0	0.0
2013-Dec-19 Thu	###	###	###	###			13.9	13.9	0.0
2013-Dec-18 Wed	###	###	###	0.975	399,329	0	###	###	###
2013-Dec-17 Tue	###	1.045	###	###	847,682	###	16.2	16.2	0.0
2013-Dec-16 Mon	###	1.045	###	###	1,088,129	568,547	###	###	0.0
2013-Dec-13 Fri	###	1	0.89	###			97.4	97.4	0.0
2013-Dec-12 Thu	###	###	###	###	1,335,287	0	87.8	87.8	0.0
2013-Dec-11 Wed	###	###	###	0.985	2,220,144	0	###	###	###
2013-Dec-10 Tue	###	###	0.87	0.875			5.2	5.2	0.1
2013-Dec-09 Mon	###	0.945	0.875	###	1,504,081	###	###	###	0.0
2013-Dec-06 Fri	0.855	0.925	0.83	###			###	###	0.0
2013-Dec-05 Thu	0.955	###	0.89	###	3,388,049	1,507,681	6.0	6.0	0.0
2013-Dec-04 Wed	###	0.945	###	###	2,858,057	###	###	###	0.0
2013-Dec-03 Tue	###	1.025	###	###	3,361,873	1,722,959	6.0	6.0	0.0
2013-Dec-02 Mon	###	###	1.045	###			85.6	85.6	0.0
2013-Nov-29 Fri	###	###	###	###			5.8	5.8	0.0
2013-Nov-28 Thu	###	###	1.055	###			9.4	9.4	0.0
2013-Nov-27 Wed	1.22	1.22	###	###			5.3	5.3	0.0
2013-Nov-26 Tue	1.22	1.255	###	1.24			84.8	84.8	0.1
2013-Nov-25 Mon	1.21	1.22	1.175	1.185	1,349,853	1,616,448	20.9	20.9	0.1
2013-Nov-22 Fri	1.225	1.23	1.2	1.2	969,128	###	###	###	0.1
2013-Nov-21 Thu	1.25	1.252	###	1.21			###	###	###
2013-Nov-20 Wed	1.28	###	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	1.27	1.285	1,677,148	1,064,988	12.8	12.8	###
2013-Nov-18 Mon	1.385	###	###	1.345			###	###	###
2013-Nov-15 Fri	###	1.4	###	###	693,172	485,220	70.0	70.0	0.0
2013-Nov-14 Thu	###	1.385	###	1.375	1,086,870	752,657	75.1	75.1	0.1
2013-Nov-13 Wed	1.355	###	###	###			30.6	30.6	0.0
2013-Nov-12 Tue	###	###	###	1.375	1,099,485	0	26.4	26.4	0.1
2013-Nov-11 Mon	1.45	1.45	###	1.385	1,378,272	999,247	###	###	0.1
2013-Nov-08 Fri	1.46	1.475	###	1.47			77.2	77.2	###
2013-Nov-07 Thu	1.5	1.5	1.455	1.47	1,295,386	###	18.1	18.1	###
2013-Nov-06 Wed	1.43	1.5	1.42	1.5	1,588,158	###	93.8	93.8	0.1
2013-Nov-05 Tue	1.4	1.46	###	1.46	1,697,948	###	93.8	93.8	0.1
2013-Nov-04 Mon	1.385	###	###	###			###	###	0.0
2013-Nov-01 Fri	1.4	###	###	###	1,378,285	0	80.6	80.6	0.0
2013-Oct-31 Thu	###	###	1.43	###	1,190,758	###	16.6	16.6	0.0
2013-Oct-30 Wed	1.545	1.55	1.46	1.47	1,621,882	###	###	###	###
2013-Oct-29 Tue	1.55	1.575	1.53	1.53			25.8	25.8	###
2013-Oct-28 Mon	###	###	1.525	1.53	2,118,047	###	8.2	8.2	###
2013-Oct-25 Fri	###	###	1.585	###	1,996,651	1,582,345	###	###	0.0
2013-Oct-24 Thu	1.575	1.59	1.555	###			25.9	25.9	0.0
2013-Oct-23 Wed	1.585	###	1.575	###	2,588,572	###	###	###	0.0
2013-Oct-22 Tue	###	1.57	###	###			69.3	69.3	0.0
2013-Oct-21 Mon	1.55	1.55	1.5	1.52	1,286,188	###	15.6	15.6	0.1
2013-Oct-18 Fri	1.54	1.585	1.54	1.55	1,840,241	2,875,376	71.3	71.3	###
2013-Oct-17 Thu	1.44	1.5	1.4	###	1,777,989	2,578,084	###	###	0.0
2013-Oct-16 Wed	1.44	1.45	###	1.425			22.7	22.7	###
2013-Oct-15 Tue	1.49	1.49	1.425	1.43	961,285	1,401,072	7.9	7.9	0.1
2013-Oct-14 Mon	1.5	###	1.43	1.46	1,123,949	803,623	14.9	14.9	0.1
2013-Oct-11 Fri	1.54	1.555	1.5	1.51			13.6	13.6	0.1
2013-Oct-10 Thu	###	###	###	1.525	1,212,323	0	13.9	13.9	0.1
2013-Oct-09 Wed	1.57	###	###	1.575	910,256	0	###	###	0.1
2013-Oct-08 Tue	1.585	###	1.55	###	1,532,929	###	22.7	22.7	0.0
2013-Oct-07 Mon	###	###	1.545	1.555	769,448	###	11.3	11.3	###
2013-Oct-04 Fri	###	1.655	###	###			14.5	14.5	0.0
2013-Oct-03 Thu	###	###	###	1.655			23.2	23.2	0.1
2013-Oct-02 Wed	###	###	###	###	1,553,740	0	73.7	73.7	0.0
2013-Oct-01 Tue	1.7	1.73	###	1.7			###	###	###
2013-Sep-30 Mon	1.72	1.79	###	###			24.3	24.3	0.0
2013-Sep-27 Fri	###	###	###	###			16.1	16.1	0.0
2013-Sep-26 Thu	1.725	1.745	1.71	###	624,755	###	23.2	23.2	0.0
2013-Sep-25 Wed	1.745	1.75	1.7	1.72			15.7	15.7	0.1
2013-Sep-24 Tue	1.71	1.745	1.7	1.73			###	###	###
2013-Sep-23 Mon	1.75	1.75	###	1.7			14.9	14.9	###
2013-Sep-20 Fri	###	###	###	###			6.2	6.2	0.0
2013-Sep-19 Thu	###	###	###	###			###	###	0.0
2013-Sep-18 Wed	1.72	1.75	###	###	1,366,845	1,195,989	8.8	8.8	0.0
2013-Sep-17 Tue	1.76	1.77	1.7	###			###	###	0.0
2013-Sep-16 Mon	1.75	1.81	1.75	1.79	1,537,149	2,736,125	###	###	0.1
2013-Sep-13 Fri	1.7	###	###	###			###	###	0.0
2013-Sep-12 Thu	###	###	###	1.825			5.1	5.1	###
2013-Sep-11 Wed	1.945	###	###	###			72.0	72.0	0.0
2013-Sep-10 Tue	###	###	###	###	1,284,284	0	###	###	0.0
2013-Sep-09 Mon	###	###	###	###	1,467,273	0	90.1	90.1	0.0
2013-Sep-06 Fri	###	###	1.925	###	1,837,689	1,768,775	5.9	5.9	0.0
2013-Sep-05 Thu	###	###	###	###			###	###	0.0
2013-Sep-04 Wed	2.24	2.24	###	###			###	###	0.0
2013-Sep-03 Tue	2.2	2.21	###	###			###	###	0.0
2013-Sep-02 Mon	###	2.28	###	###	2,467,272	###	###	###	0.0
2013-Aug-30 Fri	###	###	###	2.23			91.6	91.6	###
2013-Aug-29 Thu	###	###	###	###			0.3	0.3	0.0
2013-Aug-28 Wed	2.7	2.76	2.56	2.74	2,631,447	6,999,649	###	###	0.2
2013-Aug-27 Tue	2.86	###	###	###	1,961,623	0	6.1	6.1	0.0
2013-Aug-26 Mon	2.81	###	2.79	2.81	2,637,971	###	74.3	74.3	###
2013-Aug-23 Fri	2.52	###	2.52	###	2,329,628	###	91.1	91.1	0.0
2013-Aug-22 Thu	2.4	2.45	2.29	2.45	3,105,021	###	84.9	84.9	0.2
2013-Aug-21 Wed	###	2.53	###	2.47			###	###	###
2013-Aug-20 Tue	2.23	###	###	###			91.6	91.6	0.0
2013-Aug-19 Mon	###	###	###	###	4,135,383	0	###	###	0.0
2013-Aug-16 Fri	###	1.975	1.86	1.975	3,125,945	###	93.9	93.9	###
2013-Aug-15 Thu	1.81	1.88	###	###	2,681,577	2,520,682	###	###	0.0
2013-Aug-14 Wed	1.79	1.79	1.73	1.76	926,048	1,629,844	19.8	19.8	0.1
2013-Aug-13 Tue	1.73	###	###	###			###	###	0.0
2013-Aug-12 Mon	###	###	1.59	###			93.9	93.9	0.0
2013-Aug-09 Fri	1.55	1.587	1.542	1.57	1,444,150	2,259,372	79.6	79.6	0.1
2013-Aug-08 Thu	1.52	1.54	1.482	###			17.5	17.5	0.0
2013-Aug-07 Wed	1.525	1.555	1.49	1.53	1,584,924	2,413,046	###	###	###
2013-Aug-06 Tue	1.575	1.585	1.54	1.54	935,949	1,462,420	###	###	###
2013-Aug-05 Mon	1.5	1.58	1.5	###			###	###	0.0
2013-Aug-02 Fri	###	1.625	###	###			###	###	0.0
2013-Aug-01 Thu	###	###	1.53	1.625			###	###	###
2013-Jul-31 Wed	###	###	1.57	###			###	###	0.0
2013-Jul-30 Tue	1.71	1.755	###	###			14.5	14.5	0.0
2013-Jul-29 Mon	1.7	1.71	###	###			32.0	32.0	0.0
2013-Jul-26 Fri	1.75	1.75	###	###	1,688,072	###	13.6	13.6	0.0
2013-Jul-25 Thu	1.78	###	###	###			8.9	8.9	0.0
2013-Jul-24 Wed	1.8	###	1.8	1.83	1,445,721	1,301,148	79.8	79.8	###
2013-Jul-23 Tue	1.8	1.88	1.755	1.755			13.5	13.5	0.1
2013-Jul-22 Mon	###	1.73	1.655	1.71	2,562,023	4,336,223	77.0	77.0	0.1
2013-Jul-19 Fri	1.625	###	1.5	1.59			###	###	###
2013-Jul-18 Thu	###	###	1.55	###	1,191,558	923,457	25.2	25.2	0.0
2013-Jul-17 Wed	1.56	1.7	1.555	###			95.1	95.1	0.0
2013-Jul-16 Tue	1.56	1.585	###	1.53			18.1	18.1	###
2013-Jul-15 Mon	1.59	1.59	1.485	1.53	1,978,952	###	###	###	###
2013-Jul-12 Fri	1.55	1.655	###	1.59			###	###	###
2013-Jul-11 Thu	###	###	###	1.5	3,516,320	0	###	###	0.1
2013-Jul-10 Wed	###	###	1.28	1.28			###	###	###
2013-Jul-09 Tue	###	1.345	1.26	###			13.9	13.9	0.0
2013-Jul-08 Mon	###	###	1.25	###			8.0	8.0	0.0
2013-Jul-05 Fri	###	1.485	###	1.4			82.1	82.1	###
2013-Jul-04 Thu	###	###	###	###			12.0	12.0	0.0
2013-Jul-03 Wed	###	1.387	###	###			30.1	30.1	0.0
2013-Jul-02 Tue	###	1.447	1.355	###	2,695,127	3,775,872	###	###	0.0
2013-Jul-01 Mon	###	###	###	###			85.3	85.3	0.0
2013-Jun-28 Fri	###	###	1.24	###			9.2	9.2	0.0
2013-Jun-27 Thu	1.285	###	1.255	###			91.2	91.2	0.0
2013-Jun-26 Wed	###	1.445	1.29	###	3,047,184	4,167,024	###	###	0.0
2013-Jun-25 Tue	###	1.4	###	###	3,148,249	2,203,774	###	###	0.0
2013-Jun-24 Mon	1.47	1.475	###	1.44	1,998,647	###	29.9	29.9	0.1
2013-Jun-21 Fri	1.43	1.52	###	1.5			90.0	90.0	0.1
2013-Jun-20 Thu	1.58	1.59	###	1.525			15.1	15.1	0.1
2013-Jun-19 Wed	1.57	###	1.56	###			###	###	0.0
2013-Jun-18 Tue	1.625	###	1.54	1.555			10.5	10.5	###
2013-Jun-17 Mon	###	###	1.585	###	1,785,845	1,415,282	###	###	0.0
2013-Jun-14 Fri	###	1.685	###	###	1,123,671	###	18.4	18.4	0.0
2013-Jun-13 Thu	1.73	1.745	###	###			14.8	14.8	0.0
2013-Jun-12 Wed	###	1.74	###	1.725	1,252,043	1,089,277	###	###	###
2013-Jun-11 Tue	1.775	1.785	###	1.725	1,184,081	###	17.4	17.4	###
2013-Jun-07 Fri	###	###	###	###			7.3	7.3	0.0
2013-Jun-06 Thu	###	###	1.81	1.875	1,193,388	###	###	###	###
2013-Jun-05 Wed	###	###	###	###	1,648,421	0	9.7	9.7	0.0
2013-Jun-04 Tue	1.955	###	###	###			###	###	0.0
2013-Jun-03 Mon	###	###	###	1.88	4,529,988	0	99.4	99.4	0.1
2013-May-31 Fri	###	###	1.57	###			###	###	0.0
2013-May-30 Thu	1.575	###	1.55	1.58			77.4	77.4	0.1
2013-May-29 Wed	1.52	1.55	###	1.54			###	###	###
2013-May-28 Tue	1.53	1.54	###	1.525	653,059	502,855	###	###	0.1
2013-May-27 Mon	1.52	1.545	1.47	1.5	2,618,779	###	###	###	0.1
2013-May-24 Fri	###	1.58	###	1.55	1,786,080	###	###	###	###
2013-May-23 Thu	1.4	1.43	1.4	1.425			89.4	89.4	###
2013-May-22 Wed	1.53	1.53	1.425	1.445	2,730,183	4,033,845	###	###	###
2013-May-21 Tue	1.55	1.575	1.52	1.56			###	###	###
2013-May-20 Mon	1.46	###	###	###			76.8	76.8	0.0
2013-May-17 Fri	###	###	###	###			17.7	17.7	0.0
2013-May-16 Thu	1.8	1.81	###	1.645			3.6	3.6	0.1
2013-May-15 Wed	1.855	1.86	###	###	1,254,629	###	###	###	0.0
2013-May-14 Tue	###	###	1.855	1.88	1,207,241	###	24.1	24.1	0.1
2013-May-13 Mon	###	###	1.85	###	1,846,386	###	8.9	8.9	0.0
2013-May-10 Fri	###	###	###	###			20.7	20.7	0.0
2013-May-09 Thu	###	###	###	###	2,613,220	0	90.4	90.4	0.0
2013-May-08 Wed	1.86	1.925	1.85	1.89			###	###	###
2013-May-07 Tue	1.855	###	1.85	###			86.3	86.3	0.0
2013-May-06 Mon	1.845	###	###	1.855	1,603,852	0	###	###	0.1
2013-May-03 Fri	###	###	1.79	1.825	2,433,988	###	7.9	7.9	###
2013-May-02 Thu	###	###	###	###	1,615,273	0	17.5	17.5	0.0
2013-May-01 Wed	###	2.2	###	###			10.6	10.6	0.0
2013-Apr-30 Tue	###	###	###	###			6.5	6.5	0.0
2013-Apr-29 Mon	2.59	2.59	2.25	2.27			1.8	1.8	0.2
2013-Apr-26 Fri	2.75	2.76	###	###	1,762,749	###	13.5	13.5	0.0
2013-Apr-24 Wed	2.56	###	2.5	2.59			74.4	74.4	0.2
2013-Apr-23 Tue	###	###	2.52	2.58	807,276	###	###	###	0.2
2013-Apr-22 Mon	###	###	2.49	2.57			17.5	17.5	###
2013-Apr-19 Fri	2.53	###	2.47	###			###	###	0.0
2013-Apr-18 Thu	###	###	2.4	2.4	2,047,575	###	###	###	###
2013-Apr-17 Wed	2.89	###	2.71	2.71	1,220,071	###	###	###	###
2013-Apr-16 Tue	2.86	2.87	###	2.8	2,034,346	2,919,286	19.5	19.5	0.2
2013-Apr-15 Mon	###	###	###	###	2,081,882	0	###	###	0.0
2013-Apr-12 Fri	###	###	3.43	3.49			7.8	7.8	###
2013-Apr-11 Thu	###	###	3.53	3.58			12.7	12.7	0.3
2013-Apr-10 Wed	3.79	3.82	3.74	3.8	686,357	2,594,429	68.8	68.8	###
2013-Apr-09 Tue	3.7	3.79	###	###	1,048,247	1,986,428	24.5	24.5	0.0
2013-Apr-08 Mon	###	3.74	3.58	###			###	###	0.0
2013-Apr-05 Fri	3.44	3.55	3.42	3.5			81.9	81.9	0.3
2013-Apr-04 Thu	3.57	3.59	###	###	949,344	1,704,072	###	###	0.0
2013-Apr-03 Wed	3.85	3.89	3.7	3.72	769,224	###	###	###	0.3
2013-Apr-02 Tue	3.89	###	3.87	4	420,886	###	###	###	0.3
2013-Mar-28 Thu	###	4	3.88	3.89			22.1	22.1	0.3
2013-Mar-27 Wed	###	3.945	3.86	###	493,975	###	28.3	28.3	0.0
2013-Mar-26 Tue	###	###	###	###			21.4	21.4	0.0
2013-Mar-25 Mon	###	###	###	###			24.1	24.1	0.0
2013-Mar-22 Fri	###	###	###	###	956,583	0	###	###	0.0
2013-Mar-21 Thu	###	###	###	###	887,042	0	###	###	0.0
2013-Mar-20 Wed	4	###	###	###			33.3	33.3	0.0
2013-Mar-19 Tue	###	###	###	###	784,988	0	18.1	18.1	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	###	3.8	###	2,998,288	5,696,747	###	###	0.0
2013-Mar-14 Thu	###	4	3.87	###			###	###	0.0
2013-Mar-13 Wed	###	###	###	###	844,854	0	25.4	25.4	0.0
2013-Mar-12 Tue	###	###	###	###			###	###	0.0
2013-Mar-11 Mon	3.76	###	3.76	###			###	###	0.0
2013-Mar-08 Fri	3.56	3.75	3.56	3.71	1,413,988	5,168,126	89.8	89.8	###
2013-Mar-07 Thu	###	3.75	3.54	3.55			###	###	###
2013-Mar-06 Wed	###	###	3.51	3.54	1,267,754	###	###	###	0.3
2013-Mar-05 Tue	3.5	3.7	###	###			###	###	0.0
2013-Mar-04 Mon	3.59	###	3.49	3.49			19.8	19.8	###
2013-Mar-01 Fri	3.55	3.55	3.46	3.55			###	###	###
2013-Feb-28 Thu	###	###	3.55	3.58			13.6	13.6	0.3
2013-Feb-27 Wed	3.73	3.78	###	3.7			###	###	0.3
2013-Feb-26 Tue	3.56	3.7	3.56	###	2,098,877	7,618,923	84.0	84.0	0.0
2013-Feb-25 Mon	3.59	3.59	3.45	3.49	612,929	###	###	###	###
2013-Feb-22 Fri	3.45	3.56	3.43	3.56	602,423	###	85.0	85.0	0.3
2013-Feb-21 Thu	3.5	3.5	3.27	###			###	###	0.0
2013-Feb-20 Wed	###	###	3.58	###			###	###	0.0
2013-Feb-19 Tue	3.57	###	3.57	###			###	###	0.0
2013-Feb-18 Mon	3.88	3.88	3.57	3.59			###	###	###
2013-Feb-15 Fri	###	###	###	4	1,977,075	0	###	###	0.3
2013-Feb-14 Thu	###	###	###	###			27.1	27.1	0.0
2013-Feb-13 Wed	4.25	###	###	4.24			###	###	0.3
2013-Feb-12 Tue	###	###	###	###			###	###	0.0
2013-Feb-11 Mon	###	4.25	###	###			77.6	77.6	0.0
2013-Feb-08 Fri	###	###	###	###	1,153,181	0	###	###	0.0
2013-Feb-07 Thu	###	###	###	###	530,074	0	###	###	0.0
2013-Feb-06 Wed	###	###	###	###			20.0	20.0	0.0
2013-Feb-05 Tue	###	###	4	4	756,157	###	24.0	24.0	0.3
2013-Feb-04 Mon	###	###	###	###			28.3	28.3	0.0
2013-Feb-01 Fri	###	###	###	###	720,179	0	###	###	0.0
2013-Jan-31 Thu	###	###	###	###			###	###	0.0
2013-Jan-30 Wed	###	###	###	4			###	###	0.3
2013-Jan-29 Tue	###	###	###	###	1,760,985	0	###	###	0.0
2013-Jan-25 Fri	4.59	4.59	###	4.4			###	###	0.3
2013-Jan-24 Thu	4.86	4.87	###	###	1,380,229	3,360,857	###	###	0.0
2013-Jan-23 Wed	###	###	###	###			82.4	82.4	0.0
2013-Jan-22 Tue	###	###	4.85	###	583,647	1,415,343	13.1	13.1	0.0
2013-Jan-21 Mon	###	###	###	###	630,079	0	###	###	0.0
2013-Jan-18 Fri	###	###	###	###			70.5	70.5	0.0
2013-Jan-17 Thu	###	###	4.89	###			###	###	0.0
2013-Jan-16 Wed	4.86	###	4.81	###			84.5	84.5	0.0
2013-Jan-15 Tue	4.76	###	4.72	4.87	653,551	1,542,380	###	###	0.3
2013-Jan-14 Mon	###	4.78	###	4.74			###	###	0.3
2013-Jan-11 Fri	###	4.7	###	###	416,981	###	###	###	0.0
2013-Jan-10 Thu	###	4.72	4.54	###	541,384	###	###	###	0.0
2013-Jan-09 Wed	4.7	4.7	4.53	###	649,943	2,999,486	13.0	13.0	0.0
2013-Jan-08 Tue	4.5	###	4.47	###	860,586	###	91.9	91.9	0.0
2013-Jan-07 Mon	4.56	###	4.53	4.56			###	###	0.3
2013-Jan-04 Fri	###	###	4.56	###			77.4	77.4	0.0
2013-Jan-03 Thu	###	4.77	###	4.7	502,273	1,197,921	73.1	73.1	0.3
2013-Jan-02 Wed	4.5	###	4.47	4.57	506,645	1,132,351	74.8	74.8	###
2012-Dec-31 Mon	4.4	4.47	4.4	4.4	95,746	###	###	###	0.3
2012-Dec-28 Fri	###	4.52	###	4.43			79.6	79.6	###
2012-Dec-27 Thu	###	4.44	###	###	243,346	540,228	14.6	14.6	0.0
2012-Dec-24 Mon	###	4.43	###	4.41	136,150	301,572	###	###	###
2012-Dec-21 Fri	4.49	4.5	###	###	1,861,647	###	###	###	0.0
2012-Dec-20 Thu	4.55	4.56	4.47	4.53			28.8	28.8	###
2012-Dec-19 Wed	###	###	4.54	4.59	847,658	1,924,183	30.5	30.5	0.3
2012-Dec-18 Tue	###	###	4.58	###			26.3	26.3	0.0
2012-Dec-17 Mon	###	###	4.57	4.57			###	###	###
2012-Dec-14 Fri	###	4.77	###	4.74			83.6	83.6	0.3
2012-Dec-13 Thu	4.79	4.79	###	###	462,571	1,107,857	###	###	0.0
2012-Dec-12 Wed	4.76	4.82	4.7	4.74	618,142	2,942,355	###	###	0.3
2012-Dec-11 Tue	###	###	###	4.75			6.4	6.4	###
2012-Dec-10 Mon	4.72	4.88	###	4.88	427,642	1,043,446	91.6	91.6	0.3
2012-Dec-07 Fri	4.7	4.73	###	###			###	###	0.0
2012-Dec-06 Thu	###	4.72	4.43	###			28.7	28.7	0.0
2012-Dec-05 Wed	4.75	4.81	###	###	328,471	789,972	19.9	19.9	0.0
2012-Dec-04 Tue	4.89	4.89	###	###			9.8	9.8	0.0
2012-Dec-03 Mon	4.86	###	4.85	4.88			72.8	72.8	0.3
2012-Nov-30 Fri	###	###	4.84	4.86	562,380	1,360,959	13.7	13.7	0.3
2012-Nov-29 Thu	4.82	###	4.82	4.89	688,080	1,658,272	81.7	81.7	###
2012-Nov-28 Wed	4.88	4.88	4.72	4.77	543,843	2,610,446	###	###	###
2012-Nov-27 Tue	4.76	###	4.73	4.88	650,226	1,537,784	###	###	0.3
2012-Nov-26 Mon	4.74	4.84	###	4.74	617,651	###	74.2	74.2	0.3
2012-Nov-23 Fri	4.72	4.77	4.55	4.59			###	###	0.3
2012-Nov-22 Thu	###	###	###	4.7	1,166,223	0	7.6	7.6	0.3
2012-Nov-21 Wed	###	###	4.83	4.84			16.3	16.3	0.3
2012-Nov-20 Tue	###	###	###	###	658,623	0	###	###	0.0
2012-Nov-19 Mon	4.79	###	4.775	4.82	480,185	1,146,441	###	###	0.3
2012-Nov-16 Fri	4.72	4.785	###	4.76	973,745	2,329,684	76.7	76.7	###
2012-Nov-15 Thu	4.81	4.85	###	###			###	###	0.0
2012-Nov-14 Wed	###	###	5	5			12.3	12.3	0.4
2012-Nov-13 Tue	5.5	5.5	###	###			4.1	4.1	0.0
2012-Nov-12 Mon	5.46	5.58	5.44	5.45	424,474	2,338,851	31.0	31.0	###
2012-Nov-09 Fri	5.45	5.55	5.43	5.52			###	###	0.4
2012-Nov-08 Thu	5.53	5.58	5.43	5.49			###	###	0.4
2012-Nov-07 Wed	5.47	5.57	5.255	5.57			###	###	0.4
2012-Nov-06 Tue	5.44	5.45	###	###	600,250	1,635,681	16.8	16.8	0.0
2012-Nov-05 Mon	5.25	5.45	5.21	5.44			###	###	0.4
2012-Nov-02 Fri	5.45	5.47	###	5.47	446,325	###	74.5	74.5	###
2012-Nov-01 Thu	5.52	5.53	###	5.44	1,062,528	2,937,889	###	###	0.4
2012-Oct-31 Wed	5.5	5.52	###	5.49	521,955	###	27.5	27.5	0.4
2012-Oct-30 Tue	###	5.43	###	5.41	544,550	1,478,453	###	###	###
2012-Oct-29 Mon	5.42	5.59	###	5.41			###	###	###
2012-Oct-26 Fri	###	###	###	###	872,979	0	8.6	8.6	0.0
2012-Oct-25 Thu	###	###	5.52	5.55	616,440	1,701,374	15.9	15.9	###
2012-Oct-24 Wed	5.57	5.79	5.55	5.7	525,723	2,980,849	87.2	87.2	0.4
2012-Oct-23 Tue	5.73	5.84	###	5.71	784,585	2,290,988	###	###	0.4
2012-Oct-22 Mon	5.85	5.85	###	###	987,488	###	10.5	10.5	0.0
2012-Oct-19 Fri	###	###	5.81	5.81	1,021,752	2,968,189	###	###	###
2012-Oct-18 Thu	###	###	###	###	1,129,426	0	###	###	0.0
2012-Oct-17 Wed	###	###	6	###			28.6	28.6	0.0
2012-Oct-16 Tue	###	###	5.88	###	739,686	2,174,676	74.2	74.2	0.0
2012-Oct-15 Mon	6	###	###	###			80.7	80.7	0.0
2012-Oct-12 Fri	###	###	###	###	783,181	0	83.5	83.5	0.0
2012-Oct-11 Thu	5.87	###	5.87	###			84.0	84.0	0.0
2012-Oct-10 Wed	5.78	###	5.73	5.87	1,176,652	###	81.8	81.8	###
2012-Oct-09 Tue	5.79	###	5.78	###			###	###	0.0
2012-Oct-08 Mon	6	6	5.8	5.89	350,073	###	###	###	###
2012-Oct-05 Fri	###	###	###	###	605,424	0	###	###	0.0
2012-Oct-04 Thu	6	###	5.75	5.79			###	###	###
2012-Oct-03 Wed	###	6.2	6	6			15.6	15.6	0.4
2012-Oct-02 Tue	###	###	###	###			###	###	0.0
2012-Oct-01 Mon	###	###	###	###	265,143	0	###	###	0.0
2012-Sep-28 Fri	###	###	###	###	947,582	0	###	###	0.0
2012-Sep-27 Thu	5.8	###	5.53	5.85			###	###	0.4
2012-Sep-26 Wed	###	###	5.85	5.88	841,120	2,460,276	25.9	25.9	0.4
2012-Sep-25 Tue	6	6	5.87	###	722,027	###	28.1	28.1	0.0
2012-Sep-24 Mon	###	###	###	###	844,026	0	23.3	23.3	0.0
2012-Sep-21 Fri	5.88	###	5.875	###	1,712,476	###	###	###	0.0
2012-Sep-20 Thu	###	###	5.86	###			###	###	0.0
2012-Sep-19 Wed	5.52	5.88	5.51	5.87			###	###	###
2012-Sep-18 Tue	5.4	5.55	###	5.52			###	###	0.4
2012-Sep-17 Mon	###	5.56	###	5.5			###	###	0.4
2012-Sep-14 Fri	###	###	###	###	1,116,781	0	90.7	90.7	0.0
2012-Sep-13 Thu	4.83	4.87	4.82	4.85	587,559	2,846,723	75.7	75.7	###
2012-Sep-12 Wed	###	###	4.82	4.87	503,486	###	19.8	19.8	0.3
2012-Sep-11 Tue	4.75	4.84	###	4.81			80.4	80.4	###
2012-Sep-10 Mon	4.57	4.77	4.57	4.75	817,472	###	89.5	89.5	###
2012-Sep-07 Fri	4.5	4.57	4.43	4.5			###	###	###
2012-Sep-06 Thu	###	4.44	###	###	1,067,522	###	###	###	0.0
2012-Sep-05 Wed	4.54	4.54	###	###	710,973	###	11.5	11.5	0.0
2012-Sep-04 Tue	4.4	4.53	4.4	4.45	787,586	3,516,571	###	###	0.3
2012-Sep-03 Mon	###	###	4.29	###			4.6	4.6	0.0
2012-Aug-31 Fri	4.4	4.49	4.24	4.28	968,627	4,228,056	16.5	16.5	0.3
2012-Aug-30 Thu	###	###	4.59	###	748,880	1,718,679	###	###	0.0
2012-Aug-29 Wed	###	5	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###	500,220	0	20.7	20.7	0.0
2012-Aug-27 Mon	###	5.26	###	5.2	586,289	1,541,940	84.6	84.6	###
2012-Aug-24 Fri	###	###	###	###			19.6	19.6	0.0
2012-Aug-23 Thu	###	5.25	###	###			97.6	97.6	0.0
2012-Aug-22 Wed	4.5	###	4.48	4.56			###	###	0.3
2012-Aug-21 Tue	4.45	4.45	###	4.43			27.4	27.4	###
2012-Aug-20 Mon	4.44	4.5	4.385	4.4	454,882	###	###	###	0.3
2012-Aug-17 Fri	4.22	###	###	###			85.2	85.2	0.0
2012-Aug-16 Thu	4.22	4.22	###	###	311,684	657,653	###	###	0.0
2012-Aug-15 Wed	###	4.25	###	###	473,952	1,007,148	###	###	0.0
2012-Aug-14 Tue	###	###	###	###	448,741	0	###	###	0.0
2012-Aug-13 Mon	###	###	###	###	482,345	0	###	###	0.0
2012-Aug-10 Fri	4	###	###	###	429,787	0	20.9	20.9	0.0
2012-Aug-09 Thu	4	###	###	###	691,451	0	23.7	23.7	0.0
2012-Aug-08 Wed	###	###	###	###	865,428	0	10.7	10.7	0.0
2012-Aug-07 Tue	###	###	###	###	451,655	0	###	###	0.0
2012-Aug-06 Mon	###	###	4	###			23.2	23.2	0.0
2012-Aug-03 Fri	###	###	###	###	326,580	0	13.8	13.8	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	4.4	4.41	###	###			5.9	5.9	0.0
2012-Jul-27 Fri	4.42	4.42	###	###	620,579	1,371,479	###	###	0.0
2012-Jul-26 Thu	4.55	###	###	###	1,374,223	0	5.8	5.8	0.0
2012-Jul-25 Wed	4.55	4.625	4.4	4.51			###	###	0.3
2012-Jul-24 Tue	4.83	4.88	###	###			13.8	13.8	0.0
2012-Jul-23 Mon	4.89	###	4.74	4.74			17.8	17.8	0.3
2012-Jul-20 Fri	4.84	4.89	4.79	4.89			75.2	75.2	###
2012-Jul-19 Thu	4.83	4.83	4.78	4.83	470,242	###	69.8	69.8	0.3
2012-Jul-18 Wed	4.89	###	4.78	4.79			###	###	0.3
2012-Jul-17 Tue	4.87	###	4.87	###	767,780	1,869,544	###	###	0.0
2012-Jul-13 Fri	###	###	4.82	4.86	514,542	1,240,046	19.6	19.6	0.3
2012-Jul-12 Thu	###	###	###	4.87			###	###	0.3
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	###	###	###	###			27.9	27.9	0.0
2012-Jul-09 Mon	###	###	5	###	508,627	###	79.6	79.6	0.0
2012-Jul-06 Fri	5.25	5.29	###	5.26	300,027	793,571	73.7	73.7	0.4
2012-Jul-05 Thu	###	###	5.27	5.28	213,977	563,829	###	###	0.4
2012-Jul-04 Wed	5.2	5.45	###	###			82.3	82.3	0.0
2012-Jul-03 Tue	###	###	###	###	317,120	0	###	###	0.0
2012-Jul-02 Mon	###	###	###	###	521,744	0	76.4	76.4	0.0
2012-Jun-29 Fri	4.83	4.88	4.54	4.85			59.2	59.2	###
2012-Jun-28 Thu	###	5	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	4.85	###			###	###	0.0
2012-Jun-26 Tue	###	5.21	###	###			###	###	0.0
2012-Jun-25 Mon	5.2	5.2	5	###	422,545	2,154,979	###	###	0.0
2012-Jun-22 Fri	###	5.2	###	###	431,440	1,121,744	80.0	80.0	0.0
2012-Jun-21 Thu	5.53	5.55	###	###			###	###	0.0
2012-Jun-20 Wed	###	###	5.49	5.53			###	###	###
2012-Jun-19 Tue	5.44	###	5.44	###			###	###	0.0
2012-Jun-18 Mon	5.5	5.56	5.46	5.53	306,077	1,686,484	###	###	###
2012-Jun-15 Fri	###	###	5.42	5.43			###	###	0.4
2012-Jun-14 Thu	###	5.71	###	###	345,154	###	###	###	0.0
2012-Jun-13 Wed	5.71	5.74	###	###	332,587	954,524	29.9	29.9	0.0
2012-Jun-12 Tue	###	5.81	###	###			###	###	0.0
2012-Jun-08 Fri	5.79	5.79	5.57	###	625,950	###	16.5	16.5	0.0
2012-Jun-07 Thu	5.87	###	5.84	###			###	###	0.0
2012-Jun-06 Wed	###	5.84	###	5.83			###	###	###
2012-Jun-05 Tue	5.44	###	5.4	###	933,848	2,521,389	89.3	89.3	0.0
2012-Jun-04 Mon	###	5.51	5.25	###	685,727	###	###	###	0.0
2012-Jun-01 Fri	5.26	5.27	###	###	706,721	###	21.6	21.6	0.0
2012-May-31 Thu	###	5.29	###	5.24	706,776	1,869,422	84.3	84.3	0.4
2012-May-30 Wed	###	###	###	###	305,445	0	71.0	71.0	0.0
2012-May-29 Tue	5.2	###	###	5.22	540,855	0	###	###	0.4
2012-May-28 Mon	###	###	###	5.29			###	###	0.4
2012-May-25 Fri	###	###	###	###	358,729	0	###	###	0.0
2012-May-24 Thu	###	###	###	###			35.0	35.0	0.0
2012-May-23 Wed	###	###	###	5	389,958	0	23.1	23.1	0.4
2012-May-22 Tue	###	###	###	###			###	###	0.0
2012-May-21 Mon	5.21	5.25	###	###	1,155,623	###	###	###	0.0
2012-May-18 Fri	5.25	###	###	###	1,034,029	0	22.8	22.8	0.0
2012-May-17 Thu	###	5.21	5	###	881,358	###	73.8	73.8	0.0
2012-May-16 Wed	5.43	5.45	###	###	1,406,258	3,832,053	9.5	9.5	0.0
2012-May-15 Tue	5.52	5.53	###	5.43	773,553	2,138,874	###	###	0.4
2012-May-14 Mon	###	###	5.58	###			80.8	80.8	0.0
2012-May-11 Fri	###	5.73	###	###	572,750	1,640,928	###	###	0.0
2012-May-10 Thu	5.76	5.88	###	###	1,435,852	###	###	###	0.0
2012-May-09 Wed	5.85	5.85	5.46	5.53	1,587,855	8,979,320	###	###	###
2012-May-08 Tue	###	###	###	###	655,249	0	25.1	25.1	0.0
2012-May-07 Mon	###	###	###	###	614,473	0	###	###	0.0
2012-May-04 Fri	###	6.2	###	###			###	###	0.0
2012-May-03 Thu	###	6.2	###	###			77.4	77.4	0.0
2012-May-02 Wed	6.28	###	6.21	6.21	298,771	927,683	23.7	23.7	###
2012-May-01 Tue	6.26	###	###	6.22			26.8	26.8	0.4
2012-Apr-30 Mon	###	6.22	###	6.2	542,270	1,686,459	82.6	82.6	0.4
2012-Apr-27 Fri	###	6.29	###	###			###	###	0.0
2012-Apr-26 Thu	6.4	6.42	###	###			9.1	9.1	0.0
2012-Apr-24 Tue	6.21	6.41	6.21	6.25	489,125	3,086,378	###	###	###
2012-Apr-23 Mon	6.41	6.41	###	###			26.2	26.2	0.0
2012-Apr-20 Fri	6.28	6.41	6.24	6.41	422,277	###	86.2	86.2	0.5
2012-Apr-19 Thu	6.27	6.29	###	6.22	683,479	2,149,541	###	###	0.4
2012-Apr-18 Wed	###	6.24	###	6.22	484,823	1,512,647	85.6	85.6	0.4
2012-Apr-17 Tue	###	###	###	###	544,674	0	###	###	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	6.27	###	6.27	411,020	1,288,547	###	###	0.4
2012-Apr-12 Thu	###	###	###	###	523,483	0	75.5	75.5	0.0
2012-Apr-11 Wed	###	###	###	###			30.2	30.2	0.0
2012-Apr-10 Tue	###	###	###	###	881,882	0	88.4	88.4	0.0
2012-Apr-05 Thu	6	6	5.84	###			20.2	20.2	0.0
2012-Apr-04 Wed	6.22	6.27	###	###	1,095,670	3,434,925	###	###	0.0
2012-Apr-03 Tue	6.47	6.53	6.25	###	1,300,643	###	13.5	13.5	0.0
2012-Apr-02 Mon	6.41	6.53	6.4	6.49			82.8	82.8	###
2012-Mar-30 Fri	###	6.42	###	6.4			79.9	79.9	0.5
2012-Mar-29 Thu	###	###	###	###	618,129	0	###	###	0.0
2012-Mar-28 Wed	6.5	6.5	6.45	6.45	666,324	4,314,447	###	###	###
2012-Mar-27 Tue	6.58	###	###	6.54	679,827	0	25.9	25.9	0.5
2012-Mar-26 Mon	###	6.48	###	6.45			82.9	82.9	###
2012-Mar-23 Fri	6.41	6.41	6.27	6.29	658,141	###	14.6	14.6	###
2012-Mar-22 Thu	###	6.53	###	6.43	707,247	###	78.4	78.4	###
2012-Mar-21 Wed	###	6.43	###	###			###	###	0.0
2012-Mar-20 Tue	6.47	6.47	###	###			16.2	16.2	0.0
2012-Mar-19 Mon	6.75	6.75	6.43	6.43	2,058,147	13,563,188	7.1	7.1	###
2012-Mar-16 Fri	6.71	6.73	###	6.72			###	###	0.5
2012-Mar-15 Thu	6.73	6.73	6.47	6.58	1,175,323	###	###	###	0.5
2012-Mar-14 Wed	###	###	###	6.89			89.5	89.5	0.5
2012-Mar-13 Tue	###	###	6.59	###			###	###	0.0
2012-Mar-12 Mon	6.7	6.72	6.5	6.7			###	###	0.5
2012-Mar-09 Fri	6.47	6.49	6.26	6.4	1,434,150	###	###	###	0.5
2012-Mar-08 Thu	###	6.27	###	6.27	1,026,022	3,216,578	###	###	0.4
2012-Mar-07 Wed	###	###	###	###	1,213,954	0	###	###	0.0
2012-Mar-06 Tue	###	###	6.21	6.24	928,784	2,883,874	###	###	0.4
2012-Mar-05 Mon	###	###	6.44	6.49	585,759	1,886,143	###	###	###
2012-Mar-02 Fri	###	6.8	###	###			###	###	0.0
2012-Mar-01 Thu	6.58	6.7	6.52	###	951,372	###	###	###	0.0
2012-Feb-29 Wed	6.88	###	6.81	6.86	912,578	3,107,328	24.7	24.7	0.5
2012-Feb-28 Tue	###	###	###	6.76	1,101,081	0	12.4	12.4	0.5
2012-Feb-27 Mon	###	7.2	###	###			12.3	12.3	0.0
2012-Feb-24 Fri	7.26	7.26	###	###	1,809,853	###	###	###	0.0
2012-Feb-23 Thu	7.59	###	###	###	5,614,644	0	###	###	0.0
2012-Feb-22 Wed	7.75	7.75	7.75	7.75	0				###
2012-Feb-21 Tue	7.74	7.88	###	7.75	643,821	2,536,654	###	###	###
2012-Feb-20 Mon	7.8	7.88	7.73	7.83	288,077	2,248,440	70.0	70.0	###
2012-Feb-17 Fri	###	###	7.4	###	533,758	###	###	###	0.0
2012-Feb-16 Thu	7.7	7.7	###	7.48	662,156	###	###	###	0.5
2012-Feb-15 Wed	7.75	7.8	###	7.73	343,770	###	###	###	0.6
2012-Feb-14 Tue	###	###	7.76	7.8			23.7	23.7	0.6
2012-Feb-13 Mon	7.71	###	###	###			###	###	0.0
2012-Feb-10 Fri	8	8	7.83	###	919,456	###	23.0	23.0	0.0
2012-Feb-09 Thu	###	###	7.86	###	796,842	3,131,589	83.6	83.6	0.0
2012-Feb-08 Wed	7.79	###	7.73	7.86			71.4	71.4	###
2012-Feb-07 Tue	7.8	7.86	7.57	###	789,426	6,090,421	###	###	0.0
2012-Feb-06 Mon	###	###	7.73	###	468,372	1,810,257	72.6	72.6	0.0
2012-Feb-03 Fri	###	###	###	7.88			###	###	0.6
2012-Feb-02 Thu	7.82	7.87	###	###	646,173	###	15.9	15.9	0.0
2012-Feb-01 Wed	###	7.85	7.55	7.78	1,335,749	###	###	###	0.6
2012-Jan-31 Tue	7.57	7.73	7.5	###			79.4	79.4	0.0
2012-Jan-30 Mon	###	###	7.28	7.52			90.6	90.6	0.5
2012-Jan-27 Fri	###	###	###	###			92.0	92.0	0.0
2012-Jan-25 Wed	6.57	6.75	6.53	6.74	236,027	###	###	###	###
2012-Jan-24 Tue	###	###	###	6.7	627,571	0	10.6	10.6	0.5
2012-Jan-23 Mon	6.8	###	6.71	6.75	474,327	###	###	###	0.5
2012-Jan-20 Fri	6.75	###	###	###			###	###	0.0
2012-Jan-19 Thu	6.47	6.84	6.47	6.79			###	###	0.5
2012-Jan-18 Wed	6.2	6.42	###	6.4			90.7	90.7	0.5
2012-Jan-17 Tue	###	###	###	6.28	468,846	0	###	###	0.4
2012-Jan-16 Mon	6.26	6.28	###	###	343,578	###	13.2	13.2	0.0
2012-Jan-13 Fri	6.4	6.42	6.27	###			17.4	17.4	0.0
2012-Jan-12 Thu	###	###	6.23	###			###	###	0.0
2012-Jan-11 Wed	###	6.4	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	5.82	###	402,557	1,171,440	85.1	85.1	0.0
2012-Jan-09 Mon	###	6	5.84	###	337,976	###	###	###	0.0
2012-Jan-06 Fri	###	###	###	###	298,629	0	30.5	30.5	0.0
2012-Jan-05 Thu	###	###	5.84	###	643,950	###	10.5	10.5	0.0
2012-Jan-04 Wed	###	###	###	###			###	###	0.0
2012-Jan-03 Tue	5.76	###	5.75	###	271,684	###	###	###	0.0
2011-Dec-30 Fri	5.75	5.75	###	5.7	356,882	###	20.4	20.4	0.4
2011-Dec-29 Thu	5.8	5.8	###	5.71	305,688	###	###	###	0.4
2011-Dec-28 Wed	###	###	5.85	###	263,074	###	18.6	18.6	0.0
2011-Dec-23 Fri	###	###	###	###			###	###	0.0
2011-Dec-22 Thu	###	###	5.8	5.86			###	###	0.4
2011-Dec-21 Wed	5.89	6.28	5.86	6.23	1,013,188	6,150,051	93.7	93.7	0.4
2011-Dec-20 Tue	5.84	###	###	###	974,443	0	17.0	17.0	0.0
2011-Dec-19 Mon	###	###	5.81	5.89			###	###	###
2011-Dec-16 Fri	6	6.21	###	###	1,527,820	4,743,881	82.5	82.5	0.0
2011-Dec-15 Thu	###	###	5.89	###	2,082,626	###	###	###	0.0
2011-Dec-14 Wed	6.55	6.56	6.24	###	1,075,087	6,880,556	8.0	8.0	0.0
2011-Dec-13 Tue	6.75	6.79	6.58	###	400,946	2,680,324	###	###	0.0
2011-Dec-12 Mon	###	7.2	###	###			22.3	22.3	0.0
2011-Dec-09 Fri	6.77	###	###	6.88			###	###	###
2011-Dec-08 Thu	###	###	6.81	###	461,029	###	75.2	75.2	0.0
2011-Dec-07 Wed	6.86	7	6.85	6.88			72.4	72.4	###
2011-Dec-06 Tue	###	###	6.78	6.79			###	###	0.5
2011-Dec-05 Mon	###	7.2	###	###			###	###	0.0
2011-Dec-02 Fri	6.85	###	6.81	###			###	###	0.0
2011-Dec-01 Thu	6.84	###	6.72	6.84	669,024	2,247,920	73.0	73.0	0.5
2011-Nov-30 Wed	6.55	###	6.44	6.54			27.5	27.5	0.5
2011-Nov-29 Tue	6.55	6.78	6.53	###	485,971	###	###	###	0.0
2011-Nov-28 Mon	6.27	6.52	6.27	6.51			###	###	###
2011-Nov-25 Fri	6.25	###	###	6.23	374,683	0	###	###	0.4
2011-Nov-24 Thu	6.23	6.44	###	6.27	920,950	2,965,459	###	###	0.4
2011-Nov-23 Wed	###	6.45	###	6.21	918,121	2,960,940	19.8	19.8	###
2011-Nov-22 Tue	###	6.46	###	###	686,746	2,218,189	91.6	91.6	0.0
2011-Nov-21 Mon	6.53	6.55	###	###			14.2	14.2	0.0
2011-Nov-18 Fri	6.7	6.72	6.51	6.53			13.6	13.6	###
2011-Nov-17 Thu	6.87	6.88	###	6.81			###	###	###
2011-Nov-16 Wed	6.89	###	6.88	###	536,981	###	80.9	80.9	0.0
2011-Nov-15 Tue	###	###	6.79	6.86			27.7	27.7	0.5
2011-Nov-14 Mon	###	###	6.88	6.89	348,354	###	###	###	0.5
2011-Nov-11 Fri	6.84	6.86	###	6.73			15.0	15.0	###
2011-Nov-10 Thu	###	###	6.82	6.86	521,629	1,778,754	26.1	26.1	0.5
2011-Nov-09 Wed	###	###	###	###	695,271	0	71.9	71.9	0.0
2011-Nov-08 Tue	7	###	###	###			###	###	0.0
2011-Nov-07 Mon	###	###	6.82	###	483,526	1,648,823	###	###	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	6.8	6.8			22.9	22.9	0.5
2011-Nov-02 Wed	###	###	6.86	6.86	1,307,089	###	###	###	0.5
2011-Nov-01 Tue	###	###	###	###	1,017,451	0	8.4	8.4	0.0
2011-Oct-31 Mon	7.58	###	###	7.49			###	###	###
2011-Oct-28 Fri	###	###	###	7.78	616,728	0	###	###	0.6
2011-Oct-27 Thu	7.77	8	7.75	###			79.7	79.7	0.0
2011-Oct-26 Wed	7.53	###	7.44	7.78			88.3	88.3	0.6
2011-Oct-25 Tue	7.48	###	7.4	7.44			###	###	###
2011-Oct-24 Mon	7.5	7.5	###	7.44	560,973	2,103,648	21.8	21.8	###
2011-Oct-21 Fri	7.52	7.52	###	###			14.4	14.4	0.0
2011-Oct-20 Thu	###	###	7.5	7.52	473,377	###	###	###	0.5
2011-Oct-19 Wed	7.58	7.78	7.48	7.73	632,975	###	###	###	0.6
2011-Oct-18 Tue	7.5	7.7	7.41	7.58	575,550	4,348,280	86.1	86.1	###
2011-Oct-17 Mon	###	###	###	###	301,159	0	###	###	0.0
2011-Oct-14 Fri	###	###	7.47	7.55	299,345	1,118,053	24.3	24.3	###
2011-Oct-13 Thu	7.75	7.82	7.56	7.73	804,052	6,183,159	31.3	31.3	0.6
2011-Oct-12 Wed	7.83	7.86	###	7.71			###	###	###
2011-Oct-11 Tue	8	###	###	###			28.3	28.3	0.0
2011-Oct-10 Mon	7.7	###	###	7.84	286,126	0	76.8	76.8	0.6
2011-Oct-07 Fri	7.43	7.85	7.42	7.75	861,540	6,577,857	###	###	###
2011-Oct-06 Thu	7.2	7.48	7.2	7.44	386,957	###	77.5	77.5	###
2011-Oct-05 Wed	###	7.24	###	7.24			###	###	0.5
2011-Oct-04 Tue	6.88	7.28	6.88	###			###	###	0.0
2011-Oct-03 Mon	###	###	6.82	6.88			###	###	###
2011-Sep-30 Fri	###	7.26	###	###			###	###	0.0
2011-Sep-29 Thu	###	7.25	###	###	2,052,623	7,440,758	###	###	0.0
2011-Sep-28 Wed	7.5	7.55	7.24	###	691,984	5,117,221	20.0	20.0	0.0
2011-Sep-27 Tue	###	7.48	###	7.42			###	###	0.5
2011-Sep-26 Mon	###	###	###	6.73			15.7	15.7	###
2011-Sep-23 Fri	7.5	###	7.46	7.5	1,118,648	4,172,557	67.0	67.0	0.5
2011-Sep-22 Thu	###	###	7.75	7.77	576,785	2,235,041	27.1	27.1	0.6
2011-Sep-21 Wed	7.88	###	7.86	###	691,143	###	85.5	85.5	0.0
2011-Sep-20 Tue	8	###	7.76	7.83	483,370	1,875,475	22.9	22.9	###
2011-Sep-19 Mon	###	###	7.86	7.88	973,456	3,825,682	16.1	16.1	0.6
2011-Sep-16 Fri	###	8.22	7.88	###	940,049	###	71.4	71.4	0.0
2011-Sep-15 Thu	###	8.2	7.8	7.83	1,149,125	###	13.1	13.1	###
2011-Sep-14 Wed	8.42	8.42	###	###			###	###	0.0
2011-Sep-13 Tue	8.79	8.84	8.48	8.49			###	###	###
2011-Sep-12 Mon	8.79	8.84	###	###			###	###	0.0
2011-Sep-09 Fri	8.8	###	8.71	8.75	940,883	4,097,545	###	###	0.6
2011-Sep-08 Thu	###	###	8.74	8.75			15.0	15.0	0.6
2011-Sep-07 Wed	8.8	###	8.72	###	586,920	2,558,971	75.5	75.5	0.0
2011-Sep-06 Tue	8.87	###	###	8.7	440,979	0	20.6	20.6	###
2011-Sep-05 Mon	8.81	###	8.74	8.77	772,846	###	36.9	36.9	###
2011-Sep-02 Fri	8.81	8.86	8.71	8.73	713,224	6,265,672	###	###	###
2011-Sep-01 Thu	###	###	8.86	8.87	582,249	###	###	###	###
2011-Aug-31 Wed	###	9.26	###	###	1,300,850	###	25.2	25.2	0.0
2011-Aug-30 Tue	###	###	8.75	###	888,920	3,889,025	27.9	27.9	0.0
2011-Aug-29 Mon	###	9.5	###	###	1,637,020	7,775,845	###	###	0.0
2011-Aug-26 Fri	###	###	###	9.21			###	###	0.7
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	9	9.25	###	###	1,170,151	5,411,948	###	###	0.0
2011-Aug-23 Tue	9.4	9.48	9.28	###			21.8	21.8	0.0
2011-Aug-22 Mon	9.21	###	###	9.2			37.9	37.9	0.7
2011-Aug-19 Fri	8.85	9.25	8.81	###	1,004,270	9,068,558	86.1	86.1	0.0
2011-Aug-18 Thu	###	9	8.83	###			###	###	0.0
2011-Aug-17 Wed	###	###	8.47	###	1,213,252	5,138,122	###	###	0.0
2011-Aug-16 Tue	8.46	8.59	###	8.41	838,929	###	###	###	###
2011-Aug-15 Mon	8.56	###	8.4	8.45	870,377	3,655,583	###	###	###
2011-Aug-12 Fri	8.42	###	8.29	8.5			###	###	0.6
2011-Aug-11 Thu	###	8.43	###	8.4			###	###	###
2011-Aug-10 Wed	###	###	###	7.83			14.9	14.9	###
2011-Aug-09 Tue	7.5	8.22	7.28	8			76.9	76.9	###
2011-Aug-08 Mon	###	7.86	7.42	###			78.1	78.1	0.0
2011-Aug-05 Fri	###	###	###	7.87	841,547	0	###	###	0.6
2011-Aug-04 Thu	8.55	###	8.24	###	935,274	3,853,328	21.9	21.9	0.0
2011-Aug-03 Wed	###	8.81	###	8.59			###	###	###
2011-Aug-02 Tue	8.76	8.87	8.74	8.75			###	###	0.6
2011-Aug-01 Mon	8.8	###	8.72	8.88			63.9	63.9	0.6
2011-Jul-29 Fri	###	###	8.86	8.88			###	###	0.6
2011-Jul-28 Thu	###	9.23	###	###	528,456	2,438,824	81.4	81.4	0.0
2011-Jul-27 Wed	###	9.41	9.26	###			###	###	0.0
2011-Jul-26 Tue	###	9.4	###	###	658,776	3,096,247	###	###	0.0
2011-Jul-25 Mon	9.2	9.26	###	###	623,147	2,885,170	46.6	46.6	0.0
2011-Jul-22 Fri	###	9.2	###	9.2	497,145	###	###	###	0.7
2011-Jul-21 Thu	###	###	9	###	525,428	2,364,426	27.2	27.2	0.0
2011-Jul-20 Wed	9	###	8.74	###	795,954	###	73.4	73.4	0.0
2011-Jul-19 Tue	###	###	###	9			###	###	0.6
2011-Jul-18 Mon	8.72	###	###	###			88.9	88.9	0.0
2011-Jul-15 Fri	###	###	###	###	715,457	0	90.2	90.2	0.0
2011-Jul-14 Thu	###	###	8.26	###	386,370	###	###	###	0.0
2011-Jul-13 Wed	###	###	###	###	501,343	0	###	###	0.0
2011-Jul-12 Tue	###	###	###	###	282,348	0	22.3	22.3	0.0
2011-Jul-11 Mon	8.42	8.47	8.25	###	390,627	3,265,641	34.7	34.7	0.0
2011-Jul-08 Fri	###	8.51	###	8.44	424,125	1,804,651	###	###	0.6
2011-Jul-07 Thu	8.28	###	###	###	411,779	0	68.2	68.2	0.0
2011-Jul-06 Wed	###	###	###	8.24	587,879	0	###	###	0.6
2011-Jul-05 Tue	8	###	7.85	7.87			21.7	21.7	0.6
2011-Jul-04 Mon	###	8	7.87	###			###	###	0.0
2011-Jul-01 Fri	###	###	7.84	###	175,587	###	69.6	69.6	0.0
2011-Jun-30 Thu	7.78	###	7.78	8			78.8	78.8	###
2011-Jun-29 Wed	###	###	###	7.72	453,273	0	###	###	###
2011-Jun-28 Tue	7.75	7.8	###	7.71			###	###	###
2011-Jun-27 Mon	###	7.79	7.55	###	418,125	###	82.8	82.8	0.0
2011-Jun-24 Fri	7.88	###	7.75	###	428,725	###	69.9	69.9	0.0
2011-Jun-23 Thu	###	8.24	7.89	7.89			###	###	###
2011-Jun-22 Wed	###	###	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	7.84	###			###	###	0.0
2011-Jun-20 Mon	###	###	###	7.72			###	###	###
2011-Jun-17 Fri	###	###	###	###			34.8	34.8	0.0
2011-Jun-16 Thu	8.25	8.27	###	###			37.9	37.9	0.0
2011-Jun-15 Wed	8.28	###	8.21	8.25			36.6	36.6	###
2011-Jun-14 Tue	###	8.45	###	8.28	907,226	3,833,029	###	###	###
2011-Jun-10 Fri	###	###	###	8.2	368,985	0	81.1	81.1	0.6
2011-Jun-09 Thu	###	###	###	###	626,674	0	###	###	0.0
2011-Jun-08 Wed	8.48	8.48	###	###	1,203,159	###	10.6	10.6	0.0
2011-Jun-07 Tue	7.59	###	7.42	###			###	###	0.0
2011-Jun-06 Mon	###	###	7.5	7.59	373,029	1,398,858	###	###	0.5
2011-Jun-03 Fri	7.76	7.8	###	###			###	###	0.0
2011-Jun-02 Thu	7.89	7.89	7.73	7.74	455,686	###	###	###	0.6
2011-Jun-01 Wed	###	###	7.76	###	631,979	2,452,078	###	###	0.0
2011-May-31 Tue	7.79	###	7.74	7.84			66.8	66.8	0.6
2011-May-30 Mon	###	###	7.79	7.79	257,552	###	###	###	###
2011-May-27 Fri	7.81	###	7.81	###			###	###	0.0
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	7.8	###	7.79	7.79			34.2	34.2	###
2011-May-23 Mon	7.75	7.85	###	###	365,676	1,435,278	###	###	0.0
2011-May-20 Fri	7.77	7.87	7.72	7.73	268,021	2,089,223	###	###	0.6
2011-May-19 Thu	7.78	7.87	7.7	7.8	394,820	3,073,673	67.4	67.4	0.6
2011-May-18 Wed	7.59	###	7.52	###			75.5	75.5	0.0
2011-May-17 Tue	###	7.75	7.5	7.73	319,329	2,434,883	82.8	82.8	0.6
2011-May-16 Mon	###	7.76	###	###	399,624	1,550,541	###	###	0.0
2011-May-13 Fri	###	###	7.72	7.88			###	###	0.6
2011-May-12 Thu	###	###	7.81	###			24.4	24.4	0.0
2011-May-11 Wed	###	8.28	###	###	695,279	2,878,455	28.6	28.6	0.0
2011-May-10 Tue	###	###	8	###	604,428	###	###	###	0.0
2011-May-09 Mon	###	###	7.87	###			###	###	0.0
2011-May-06 Fri	7.79	###	###	###	1,437,159	0	###	###	0.0
2011-May-05 Thu	###	8.27	###	###	2,383,955	9,857,653	88.5	88.5	0.0
2011-May-04 Wed	###	7.83	###	###	2,378,274	9,310,942	97.6	97.6	0.0
2011-May-03 Tue	7.5	7.5	###	###			###	###	0.0
2011-May-02 Mon	7.88	###	7.47	7.57	1,134,259	4,236,457	###	###	###
2011-Apr-29 Fri	7.76	7.81	7.54	7.76			82.9	82.9	0.6
2011-Apr-28 Thu	7.79	7.89	###	###	837,379	###	###	###	0.0
2011-Apr-27 Wed	7.77	7.78	7.5	7.54	653,385	###	###	###	0.5
2011-Apr-21 Thu	7.79	7.87	7.73	7.81			###	###	0.6
2011-Apr-20 Wed	7.55	###	7.47	###			###	###	0.0
2011-Apr-19 Tue	7.59	###	7.45	7.54			41.8	41.8	0.5
2011-Apr-18 Mon	7.52	###	7.4	7.55	2,051,228	7,589,543	###	###	###
2011-Apr-15 Fri	7.78	7.88	7.5	7.5			8.8	8.8	0.5
2011-Apr-14 Thu	###	###	7.8	7.82	1,612,425	6,288,457	11.5	11.5	0.6
2011-Apr-13 Wed	8.5	8.5	###	8.23			###	###	0.6
2011-Apr-12 Tue	###	###	8.56	###			19.9	19.9	0.0
2011-Apr-11 Mon	###	###	###	###	533,247	0	###	###	0.0
2011-Apr-08 Fri	###	###	8.83	###			63.6	63.6	0.0
2011-Apr-07 Thu	###	###	###	###	460,756	0	13.6	13.6	0.0
2011-Apr-06 Wed	###	###	###	###	1,825,221	0	###	###	0.0
2011-Apr-05 Tue	8.84	8.89	8.78	8.83			33.9	33.9	###
2011-Apr-04 Mon	8.88	8.88	###	8.75			22.1	22.1	0.6
2011-Apr-01 Fri	8.72	8.88	8.72	8.84			75.9	75.9	###
2011-Mar-31 Thu	###	###	###	###			###	###	0.0
2011-Mar-30 Wed	###	###	###	###	457,556	0	###	###	0.0
2011-Mar-29 Tue	8.78	8.78	8.52	###	661,954	###	###	###	0.0
2011-Mar-28 Mon	###	###	8.8	8.88	426,128	###	###	###	0.6
2011-Mar-25 Fri	###	###	8.77	###			70.7	70.7	0.0
2011-Mar-24 Thu	###	###	###	8.86	522,580	0	82.6	82.6	0.6
2011-Mar-23 Wed	###	###	8.42	8.42	256,776	1,081,026	19.0	19.0	###
2011-Mar-22 Tue	8.75	8.77	8.5	8.56	460,488	###	21.0	21.0	###
2011-Mar-21 Mon	8.5	8.74	8.42	8.58	467,051	###	70.6	70.6	0.6
2011-Mar-18 Fri	###	8.87	7.89	8.5	2,151,640	18,030,743	###	###	0.6
2011-Mar-17 Thu	###	7.84	7.46	###	1,097,047	###	###	###	0.0
2011-Mar-16 Wed	7.5	7.7	7.4	7.7	971,926	7,338,041	###	###	0.6
2011-Mar-15 Tue	8	8	7.41	7.45	698,141	5,379,176	25.7	25.7	0.5
2011-Mar-14 Mon	###	###	###	###	532,149	0	###	###	0.0
2011-Mar-11 Fri	8	###	7.86	###			75.8	75.8	0.0
2011-Mar-10 Thu	8.59	###	8.21	8.23	994,370	4,081,888	20.5	20.5	0.6
2011-Mar-09 Wed	8.78	8.78	8.55	###			34.3	34.3	0.0
2011-Mar-08 Tue	9	###	8.54	###	1,160,927	4,957,158	11.4	11.4	0.0
2011-Mar-07 Mon	###	9.25	###	###	664,655	3,074,029	22.9	22.9	0.0
2011-Mar-04 Fri	###	###	8.71	###			###	###	0.0
2011-Mar-03 Thu	9.22	9.23	###	###	863,182	3,983,584	###	###	0.0
2011-Mar-02 Wed	9.23	###	###	9.27	954,556	0	###	###	0.7
2011-Mar-01 Tue	9.4	9.43	###	9.2			22.2	22.2	0.7
2011-Feb-28 Mon	###	9.5	###	9.4			74.5	74.5	###
2011-Feb-25 Fri	9.46	9.49	9.27	###	582,053	5,459,657	###	###	0.0
2011-Feb-24 Thu	###	###	9.42	9.5	851,252	###	###	###	0.7
2011-Feb-23 Wed	9.75	###	9.59	###	880,375	###	###	###	0.0
2011-Feb-22 Tue	###	###	###	###	597,457	0	84.5	84.5	0.0
2011-Feb-21 Mon	9.71	###	###	###			90.8	90.8	0.0
2011-Feb-18 Fri	###	9.8	###	###	585,259	###	33.6	33.6	0.0
2011-Feb-17 Thu	9.82	9.86	9.54	###			21.5	21.5	0.0
2011-Feb-16 Wed	###	9.89	###	9.82			###	###	###
2011-Feb-15 Tue	###	9.7	9.58	###	211,725	2,041,029	70.9	70.9	0.0
2011-Feb-14 Mon	###	###	9.59	###	259,270	###	72.9	72.9	0.0
2011-Feb-11 Fri	###	###	9.54	###	379,420	###	###	###	0.0
2011-Feb-10 Thu	9.58	###	9.53	###			###	###	0.0
2011-Feb-09 Wed	9.76	9.76	9.51	###	432,928	###	23.6	23.6	0.0
2011-Feb-08 Tue	9.5	9.54	###	9.45	592,155	2,824,579	###	###	0.7
2011-Feb-07 Mon	9.74	9.74	9.46	9.48	530,941	###	15.0	15.0	0.7
2011-Feb-04 Fri	9.54	9.71	9.53	###	673,057	###	###	###	0.0
2011-Feb-03 Thu	9.47	9.51	###	9.41			25.9	25.9	0.7
2011-Feb-02 Wed	9.26	9.45	9.26	9.44			###	###	0.7
2011-Feb-01 Tue	9.22	9.28	###	###	430,754	###	30.4	30.4	0.0
2011-Jan-31 Mon	9.27	9.45	9.26	###	424,279	###	71.8	71.8	0.0
2011-Jan-28 Fri	###	###	###	###	1,809,151	0	###	###	0.0
2011-Jan-27 Thu	9.8	9.85	9.74	9.79	669,449	6,557,252	###	###	###
2011-Jan-25 Tue	9.81	###	9.7	9.85	305,577	1,482,048	71.4	71.4	###
2011-Jan-24 Mon	###	###	9.75	9.81	412,378	2,010,342	27.7	27.7	###
2011-Jan-21 Fri	###	###	###	###			###	###	0.0
2011-Jan-20 Thu	###	10.42	###	10.41			###	###	###
2011-Jan-19 Wed	10.4	10.4	10.29	###			###	###	0.0
2011-Jan-18 Tue	10.26	10.4	10.23	###	404,553	###	68.7	68.7	0.0
2011-Jan-17 Mon	###	###	###	###			17.4	17.4	0.0
2011-Jan-14 Fri	10.59	###	10.47	10.59	257,329	###	###	###	###
2011-Jan-13 Thu	10.41	10.7	10.41	###			79.8	79.8	0.0
2011-Jan-12 Wed	###	###	10.27	10.59			###	###	###
2011-Jan-11 Tue	10.25	###	###	10.28			###	###	0.7
2011-Jan-10 Mon	10.5	10.5	10.26	10.26	428,153	4,444,228	16.5	16.5	0.7
2011-Jan-07 Fri	###	10.56	10.27	10.53			85.2	85.2	0.8
2011-Jan-06 Thu	###	###	###	10.54	589,680	0	31.2	31.2	0.8
2011-Jan-05 Wed	10.72	10.75	10.49	###			###	###	0.0
2011-Jan-04 Tue	10.81	###	10.73	10.81			65.7	65.7	0.8
2010-Dec-31 Fri	###	###	10.75	10.88			23.2	23.2	0.8
2010-Dec-30 Thu	###	###	###	###			24.8	24.8	0.0
2010-Dec-29 Wed	###	###	###	###			###	###	0.0
2010-Dec-24 Fri	###	###	10.46	10.57	228,157	###	###	###	0.8
2010-Dec-23 Thu	###	10.81	###	10.72			73.1	73.1	0.8
2010-Dec-22 Wed	###	###	10.55	###	790,325	###	9.8	9.8	0.0
2010-Dec-21 Tue	10.5	10.88	10.5	10.88			###	###	0.8
2010-Dec-20 Mon	10.45	10.49	###	10.49	344,051	1,804,547	###	###	###
2010-Dec-17 Fri	###	10.54	###	10.45			74.3	74.3	###
2010-Dec-16 Thu	10.44	10.52	10.29	10.5	903,624	###	67.8	67.8	0.8
2010-Dec-15 Wed	10.5	10.56	###	10.45	613,579	###	30.1	30.1	###
2010-Dec-14 Tue	10.22	10.4	###	###	363,971	1,892,649	###	###	0.0
2010-Dec-13 Mon	10.28	10.28	###	###	455,078	###	28.5	28.5	0.0
2010-Dec-10 Fri	10.44	10.46	###	###			14.4	14.4	0.0
2010-Dec-09 Thu	10.51	###	###	10.44			26.5	26.5	0.7
2010-Dec-08 Wed	###	10.7	###	###			###	###	0.0
2010-Dec-07 Tue	10.25	10.43	10.23	###			###	###	0.0
2010-Dec-06 Mon	10.23	10.28	###	10.2			31.5	31.5	0.7
2010-Dec-03 Fri	10.2	10.2	###	###			21.8	21.8	0.0
2010-Dec-02 Thu	10.25	###	###	###	904,851	0	###	###	0.0
2010-Dec-01 Wed	10.22	10.27	###	###			28.1	28.1	0.0
2010-Nov-30 Tue	###	10.23	###	###			34.5	34.5	0.0
2010-Nov-29 Mon	###	###	###	###			###	###	0.0
2010-Nov-26 Fri	###	###	###	###			###	###	0.0
2010-Nov-25 Thu	###	10.46	###	###			###	###	0.0
2010-Nov-24 Wed	10.25	10.56	10.25	###			###	###	0.0
2010-Nov-23 Tue	###	###	###	###			###	###	0.0
2010-Nov-22 Mon	10.79	10.79	10.51	10.55			###	###	###
2010-Nov-19 Fri	10.88	###	10.5	10.58	639,123	###	###	###	0.8
2010-Nov-18 Thu	###	10.54	###	10.47			77.3	77.3	0.7
2010-Nov-17 Wed	10.71	10.71	###	###			11.3	11.3	0.0
2010-Nov-16 Tue	###	###	10.8	###	419,526	2,265,440	24.1	24.1	0.0
2010-Nov-15 Mon	###	11.27	###	###	573,974	3,234,343	36.3	36.3	0.0
2010-Nov-12 Fri	10.85	###	10.85	###			88.4	88.4	0.0
2010-Nov-11 Thu	###	###	10.76	###			###	###	0.0
2010-Nov-10 Wed	11.25	11.25	###	###			###	###	0.0
2010-Nov-09 Tue	11.55	11.55	11.23	###			20.0	20.0	0.0
2010-Nov-08 Mon	11.25	###	11.23	11.28			72.5	72.5	0.8
2010-Nov-05 Fri	###	###	###	###	1,095,286	0	###	###	0.0
2010-Nov-04 Thu	###	###	10.48	###	611,089	###	71.4	71.4	0.0
2010-Nov-03 Wed	10.58	10.7	10.52	10.56	623,074	###	30.3	30.3	0.8
2010-Nov-02 Tue	10.27	10.53	10.22	10.5			###	###	0.8
2010-Nov-01 Mon	###	###	###	10.25			###	###	0.7
2010-Oct-29 Fri	###	###	9.86	###			###	###	0.0
2010-Oct-28 Thu	###	###	9.82	###			23.7	23.7	0.0
2010-Oct-27 Wed	10.2	10.22	###	###	1,148,074	5,866,658	35.6	35.6	0.0
2010-Oct-26 Tue	10.72	10.72	10.25	10.27	1,036,185	###	10.5	10.5	###
2010-Oct-25 Mon	###	10.57	10.25	10.41			###	###	###
2010-Oct-22 Fri	10.58	###	###	10.43	1,055,553	0	###	###	0.7
2010-Oct-21 Thu	###	###	10.57	###			9.4	9.4	0.0
2010-Oct-20 Wed	11.71	11.71	11.71	11.71	0				###
2010-Oct-19 Tue	11.7	11.8	###	11.71			###	###	###
2010-Oct-18 Mon	###	###	###	11.74	383,445	0	16.3	16.3	0.8
2010-Oct-15 Fri	###	12.24	###	###			###	###	0.0
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###	216,757	0	###	###	0.0
2010-Oct-12 Tue	###	###	11.76	###	352,958	###	###	###	0.0
2010-Oct-11 Mon	###	###	###	###	335,423	0	67.3	67.3	0.0
2010-Oct-08 Fri	###	###	11.75	###	301,858	###	63.4	63.4	0.0
2010-Oct-07 Thu	###	###	###	###	369,143	0	71.5	71.5	0.0
2010-Oct-06 Wed	###	###	###	###			29.5	29.5	0.0
2010-Oct-05 Tue	###	11.75	11.46	11.71			70.1	70.1	###
2010-Oct-04 Mon	11.46	11.75	11.46	11.75	342,821	###	88.2	88.2	###
2010-Oct-01 Fri	11.52	11.72	###	11.44	892,359	5,229,223	30.5	30.5	0.8
2010-Sep-30 Thu	11.73	11.75	11.48	###	899,380	###	32.3	32.3	0.0
2010-Sep-29 Wed	11.4	11.72	###	11.54	1,148,084	6,727,772	###	###	0.8
2010-Sep-28 Tue	11.7	11.7	###	11.43			14.7	14.7	###
2010-Sep-27 Mon	###	###	11.87	###	594,876	3,530,589	###	###	0.0
2010-Sep-24 Fri	###	###	###	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###	551,157	0	###	###	0.0
2010-Sep-22 Wed	###	###	11.8	11.84			21.2	21.2	0.8
2010-Sep-21 Tue	12.2	12.22	11.58	###			###	###	0.0
2010-Sep-20 Mon	11.79	###	11.76	###			84.2	84.2	0.0
2010-Sep-17 Fri	###	11.75	11.51	11.7	946,388	###	62.4	62.4	0.8
2010-Sep-16 Thu	11.53	###	11.41	11.52	1,002,279	###	41.0	41.0	0.8
2010-Sep-15 Wed	11.4	11.47	11.28	11.41			66.1	66.1	###
2010-Sep-14 Tue	###	###	###	###			68.3	68.3	0.0
2010-Sep-13 Mon	###	###	10.89	###			###	###	0.0
2010-Sep-10 Fri	11.46	11.5	10.73	10.76			4.1	4.1	0.8
2010-Sep-09 Thu	###	###	###	###			83.6	83.6	0.0
2010-Sep-08 Wed	10.74	10.74	10.59	###	530,080	###	###	###	0.0
2010-Sep-07 Tue	10.8	10.8	10.48	10.49	460,051	4,894,942	###	###	###
2010-Sep-06 Mon	###	###	###	10.72	699,028	0	15.3	15.3	0.8
2010-Sep-03 Fri	10.2	10.59	10.2	10.58	945,053	9,823,825	88.4	88.4	0.8
2010-Sep-02 Thu	10.23	10.24	###	###	324,888	1,663,426	###	###	0.0
2010-Sep-01 Wed	###	###	###	###	1,087,355	0	###	###	0.0
2010-Aug-31 Tue	###	###	###	###	616,626	0	27.8	27.8	0.0
2010-Aug-30 Mon	9.8	###	9.78	###			75.9	75.9	0.0
2010-Aug-27 Fri	9.73	9.81	9.52	###			###	###	0.0
2010-Aug-26 Thu	###	9.86	###	9.75	509,222	###	80.7	80.7	###
2010-Aug-25 Wed	###	###	###	9.42	468,286	0	###	###	0.7
2010-Aug-24 Tue	9.88	9.89	9.59	###			###	###	0.0
2010-Aug-23 Mon	9.86	###	9.85	###	153,379	###	###	###	0.0
2010-Aug-20 Fri	9.83	###	9.74	9.81	404,186	1,968,385	34.7	34.7	###
2010-Aug-19 Thu	###	###	###	###			29.3	29.3	0.0
2010-Aug-18 Wed	###	###	9.81	###			###	###	0.0
2010-Aug-17 Tue	###	###	9.87	###	356,044	1,757,077	22.7	22.7	0.0
2010-Aug-16 Mon	9.82	###	9.71	9.87			70.3	70.3	###
2010-Aug-13 Fri	9.79	9.88	###	9.8			56.6	56.6	0.7
2010-Aug-12 Thu	9.75	9.75	9.51	###			23.6	23.6	0.0
2010-Aug-11 Wed	###	###	9.82	9.82			###	###	###
2010-Aug-10 Tue	###	###	###	###			###	###	0.0
2010-Aug-09 Mon	9.82	10.22	9.82	###			###	###	0.0
2010-Aug-06 Fri	###	###	9.83	###	521,723	###	###	###	0.0
2010-Aug-05 Thu	9.86	###	9.75	###			###	###	0.0
2010-Aug-04 Wed	9.89	###	9.79	9.79	182,582	###	24.8	24.8	###
2010-Aug-03 Tue	9.86	###	9.8	9.88			###	###	0.7
2010-Aug-02 Mon	9.77	###	9.77	9.84			69.2	69.2	0.7
2010-Jul-30 Fri	9.75	9.88	9.75	9.78			###	###	0.7
2010-Jul-29 Thu	###	9.85	###	9.75	280,920	###	###	###	###
2010-Jul-28 Wed	###	9.77	9.58	9.73			###	###	###
2010-Jul-27 Tue	###	###	###	9.73			17.8	17.8	###
2010-Jul-26 Mon	9.83	###	9.79	###	316,851	1,550,985	###	###	0.0
2010-Jul-23 Fri	9.75	9.84	###	9.73			###	###	###
2010-Jul-22 Thu	9.45	9.59	9.45	9.59			81.8	81.8	0.7
2010-Jul-21 Wed	9.55	###	###	9.51			###	###	###
2010-Jul-20 Tue	###	9.47	9.27	9.4			###	###	###
2010-Jul-19 Mon	9.4	9.4	9.25	###	171,153	###	28.6	28.6	0.0
2010-Jul-16 Fri	9.71	9.74	9.53	9.57	97,650	940,857	###	###	###
2010-Jul-15 Thu	9.88	9.88	###	###			###	###	0.0
2010-Jul-14 Wed	9.75	9.88	###	9.82	170,373	841,642	###	###	###
2010-Jul-13 Tue	9.85	9.88	###	###			###	###	0.0
2010-Jul-12 Mon	9.71	###	9.71	###			83.5	83.5	0.0
2010-Jul-09 Fri	###	###	###	9.55			###	###	0.7
2010-Jul-08 Thu	###	9.78	9.58	###			###	###	0.0
2010-Jul-07 Wed	9.5	9.58	9.49	9.5			78.5	78.5	0.7
2010-Jul-06 Tue	9.5	9.75	9.49	9.7	317,684	3,056,120	80.5	80.5	0.7
2010-Jul-05 Mon	9.58	9.58	9.47	9.53	284,655	###	32.7	32.7	###
2010-Jul-02 Fri	9.27	9.55	###	9.55			###	###	0.7
2010-Jul-01 Thu	9.47	9.54	###	9.43			###	###	###
2010-Jun-30 Wed	9.28	###	###	9.47			79.1	79.1	###
2010-Jun-29 Tue	###	###	9.54	9.55	1,016,673	###	###	###	0.7
2010-Jun-28 Mon	10.45	10.52	###	10.41			43.9	43.9	###
2010-Jun-25 Fri	10.49	10.54	###	10.43			###	###	0.7
2010-Jun-24 Thu	10.48	###	###	10.45			###	###	###
2010-Jun-23 Wed	###	10.75	10.44	10.44			###	###	0.7
2010-Jun-22 Tue	10.7	###	###	10.72			###	###	0.8
2010-Jun-21 Mon	###	10.81	10.53	10.79			###	###	###
2010-Jun-18 Fri	10.24	10.5	###	10.5	1,209,526	###	###	###	0.8
2010-Jun-17 Thu	10.24	10.25	###	10.23			36.7	36.7	###
2010-Jun-16 Wed	10.28	###	###	###			###	###	0.0
2010-Jun-15 Tue	###	10.27	###	10.25			89.0	89.0	0.7
2010-Jun-11 Fri	###	###	###	###			###	###	0.0
2010-Jun-10 Thu	###	9.55	###	9.55	998,254	###	95.8	95.8	0.7
2010-Jun-09 Wed	8.5	8.72	8.44	###			###	###	0.0
2010-Jun-08 Tue	8.51	###	8.45	8.5			###	###	0.6
2010-Jun-07 Mon	8.5	8.54	###	8.41			32.8	32.8	###
2010-Jun-04 Fri	###	###	8.49	###	155,284	659,180	70.7	70.7	0.0
2010-Jun-03 Thu	###	8.73	8.51	###	555,486	4,788,289	67.0	67.0	0.0
2010-Jun-02 Wed	###	8.71	###	8.49			###	###	###
2010-Jun-01 Tue	8.43	###	###	###	228,144	0	86.0	86.0	0.0
2010-May-31 Mon	###	8.46	###	###	218,722	###	30.5	30.5	0.0
2010-May-28 Fri	8.52	8.52	###	8.46			###	###	0.6
2010-May-27 Thu	8.41	8.54	###	8.54			73.0	73.0	###
2010-May-26 Wed	8.48	8.48	###	###	327,074	###	###	###	0.0
2010-May-25 Tue	8.28	8.4	8.2	8.2	373,422	###	###	###	0.6
2010-May-24 Mon	###	8.44	8.23	###			###	###	0.0
2010-May-21 Fri	8.5	8.54	###	8.4			23.4	23.4	###
2010-May-20 Thu	8.58	8.7	8.56	###			###	###	0.0
2010-May-19 Wed	###	###	8.74	8.89	466,481	2,038,521	48.9	48.9	###
2010-May-18 Tue	###	###	###	8.86	643,441	0	###	###	0.6
2010-May-17 Mon	8.85	###	8.77	###			88.6	88.6	0.0
2010-May-14 Fri	###	###	###	###	248,278	0	21.3	21.3	0.0
2010-May-13 Thu	###	9.24	###	###	1,197,844	###	62.7	62.7	0.0
2010-May-12 Wed	8.52	###	8.52	8.85			###	###	0.6
2010-May-11 Tue	8.42	8.49	8.29	8.29	232,783	1,953,049	###	###	0.6
2010-May-10 Mon	8.4	8.44	###	###			17.0	17.0	0.0
2010-May-07 Fri	###	8.54	###	8.45			###	###	###
2010-May-06 Thu	8.24	8.24	###	###			###	###	0.0
2010-May-05 Wed	###	8.46	7.81	###	651,989	###	###	###	0.0
2010-May-04 Tue	8.56	8.71	8.26	###	499,759	4,240,455	35.9	35.9	0.0
2010-May-03 Mon	###	8.84	8.52	8.52			###	###	0.6
2010-Apr-30 Fri	8.73	8.76	8.58	8.59			26.6	26.6	###
2010-Apr-29 Thu	8.74	8.83	###	###			38.0	38.0	0.0
2010-Apr-28 Wed	8.89	###	8.7	8.78	348,478	1,515,879	###	###	0.6
2010-Apr-27 Tue	8.84	###	8.84	###			80.6	80.6	0.0
2010-Apr-23 Fri	8.88	###	###	###	404,287	0	16.0	16.0	0.0
2010-Apr-22 Thu	###	###	8.83	8.83			###	###	###
2010-Apr-21 Wed	9	###	###	###	317,174	0	29.9	29.9	0.0
2010-Apr-20 Tue	8.77	8.85	8.77	8.85			77.2	77.2	0.6
2010-Apr-19 Mon	###	###	###	8.85	446,129	0	###	###	0.6
2010-Apr-16 Fri	8.8	8.89	8.71	8.72	307,440	2,705,472	28.9	28.9	0.6
2010-Apr-15 Thu	8.86	###	8.72	8.72	695,972	###	###	###	0.6
2010-Apr-14 Wed	8.78	8.8	###	###	488,189	###	###	###	0.0
2010-Apr-13 Tue	9	9	8.75	8.79	415,077	###	23.6	23.6	0.6
2010-Apr-12 Mon	9.2	###	###	###			###	###	0.0
2010-Apr-09 Fri	9.21	###	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	9.23	609,586	0	###	###	###
2010-Apr-07 Wed	###	###	###	###			25.3	25.3	0.0
2010-Apr-06 Tue	8.81	###	8.78	###	853,742	3,747,927	###	###	0.0
2010-Apr-01 Thu	###	###	8.53	8.55			5.8	5.8	###
2010-Mar-31 Wed	###	8.74	8.5	8.51			###	###	0.6
2010-Mar-30 Tue	###	8.75	8.54	8.71			80.3	80.3	0.6
2010-Mar-29 Mon	###	8.71	8.54	8.59					###
2010-Mar-26 Fri	###	8.73	###	8.54	448,475	###	22.6	22.6	###
2010-Mar-25 Thu	8.8	8.8	###	###			24.3	24.3	0.0
2010-Mar-24 Wed	###	###	8.79	8.88	255,484	1,122,852	###	###	0.6
2010-Mar-23 Tue	8.79	###	8.79	###			80.7	80.7	0.0
2010-Mar-22 Mon	###	###	8.75	8.75			24.0	24.0	0.6
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	###	###	###	###	447,084	0	###	###	0.0
2010-Mar-17 Wed	###	9.22	###	###	542,648	###	26.8	26.8	0.0
2010-Mar-16 Tue	###	###	###	###			32.2	32.2	0.0
2010-Mar-15 Mon	###	9.23	9	###	625,047	###	39.9	39.9	0.0
2010-Mar-12 Fri	###	###	###	###	358,374	0	70.0	70.0	0.0
2010-Mar-11 Thu	###	9.28	###	###	549,252	2,548,529	36.6	36.6	0.0
2010-Mar-10 Wed	9.28	9.45	9.28	###			72.4	72.4	0.0
2010-Mar-09 Tue	###	###	9.22	9.25			###	###	###
2010-Mar-08 Mon	9.2	9.54	9.2	9.43	330,271	###	###	###	###
2010-Mar-05 Fri	9.21	9.22	###	###	272,524	###	24.5	24.5	0.0
2010-Mar-04 Thu	###	9.28	###	###			76.1	76.1	0.0
2010-Mar-03 Wed	###	###	###	9	1,309,443	0	###	###	0.6
2010-Mar-02 Tue	8.85	8.89	8.74	8.82	202,948	1,788,986	35.1	35.1	###
2010-Mar-01 Mon	###	###	8.74	8.85			###	###	0.6
2010-Feb-26 Fri	9	###	8.75	8.81			###	###	###
2010-Feb-25 Thu	###	###	###	8.7	561,943	0	###	###	###
2010-Feb-24 Wed	###	9.4	###	9.2	605,721	2,846,888	95.6	95.6	0.7
2010-Feb-23 Tue	8.87	###	8.73	8.78			###	###	0.6
2010-Feb-22 Mon	8.83	###	8.83	###			80.3	80.3	0.0
2010-Feb-19 Fri	###	###	###	8.78			###	###	0.6
2010-Feb-18 Thu	###	9.21	8.83	###			###	###	0.0
2010-Feb-17 Wed	###	9.23	###	###			###	###	0.0
2010-Feb-16 Tue	###	###	8.7	8.85	291,448	###	###	###	0.6
2010-Feb-15 Mon	###	###	8.78	8.83	165,853	###	15.8	15.8	###
2010-Feb-12 Fri	8.86	###	8.56	###			###	###	0.0
2010-Feb-11 Thu	8.44	8.88	###	8.75	345,327	1,533,251	###	###	0.6
2010-Feb-10 Wed	8.78	8.86	###	8.52			19.6	19.6	0.6
2010-Feb-09 Tue	8.2	8.84	###	8.7	631,142	2,789,647	95.6	95.6	###
2010-Feb-08 Mon	8.5	8.58	###	###	366,551	###	###	###	0.0
2010-Feb-05 Fri	###	8.58	8.22	8.51	624,276	###	80.2	80.2	0.6
2010-Feb-04 Thu	8.78	8.87	###	###	325,172	###	30.6	30.6	0.0
2010-Feb-03 Wed	###	9.28	8.85	###			###	###	0.0
2010-Feb-02 Tue	8.88	###	8.87	###			###	###	0.0
2010-Feb-01 Mon	###	###	###	8.71	510,579	0	###	###	0.6
2010-Jan-29 Fri	###	9.58	9.2	9.26	652,627	###	###	###	###
2010-Jan-28 Thu	9.22	###	###	###	579,076	0	###	###	0.0
2010-Jan-27 Wed	9.48	9.48	9.24	###			###	###	0.0
2010-Jan-25 Mon	###	9.57	###	9.49	417,976	###	77.2	77.2	0.7
2010-Jan-22 Fri	###	9.56	9.24	9.4	483,374	###	###	###	###
2010-Jan-21 Thu	###	###	9.53	9.58	658,848	###	13.2	13.2	0.7
2010-Jan-20 Wed	###	###	9.88	###			###	###	0.0
2010-Jan-19 Tue	9.47	9.82	9.47	9.8			###	###	0.7
2010-Jan-18 Mon	9.52	9.53	###	9.43			25.3	25.3	###
2010-Jan-15 Fri	9.56	9.56	9.22	9.52			###	###	###
2010-Jan-14 Thu	###	###	9.45	9.5	282,089	1,332,870	###	###	0.7
2010-Jan-13 Wed	9.5	###	9.42	###			###	###	0.0
2010-Jan-12 Tue	9.45	###	9.45	###	451,779	2,134,655	84.2	84.2	0.0
2010-Jan-11 Mon	###	9.52	###	9.43	164,926	785,047	###	###	###
2010-Jan-08 Fri	###	###	###	9.22			7.4	7.4	0.7
2010-Jan-07 Thu	9.57	9.78	9.53	###			###	###	0.0
2010-Jan-06 Wed	9.29	###	9.2	9.5	498,520	###	81.7	81.7	0.7
2010-Jan-05 Tue	###	###	###	###	417,522	0	###	###	0.0
2010-Jan-04 Mon	###	###	9	9			15.8	15.8	0.6
2009-Dec-31 Thu	8.8	9.25	8.8	9.21			93.6	93.6	0.7
2009-Dec-30 Wed	###	###	8.8	8.84			7.8	7.8	###
2009-Dec-29 Tue	9.21	###	###	###	470,380	0	###	###	0.0
2009-Dec-24 Thu	8.75	###	8.72	###	168,325	###	###	###	0.0
2009-Dec-23 Wed	8.5	###	8.46	###	209,682	886,954	###	###	0.0
2009-Dec-22 Tue	8.5	###	8.44	###	347,978	###	77.2	77.2	0.0
2009-Dec-21 Mon	8.42	###	8.41	8.55	391,677	###	82.6	82.6	###
2009-Dec-18 Fri	8.51	###	8.42	8.5			31.5	31.5	0.6
2009-Dec-17 Thu	8.8	###	8.72	8.8			###	###	0.6
2009-Dec-16 Wed	###	###	8.8	8.85			33.6	33.6	0.6
2009-Dec-15 Tue	###	###	8.8	###	313,742	###	23.4	23.4	0.0
2009-Dec-14 Mon	###	###	###	###	291,185	0	###	###	0.0
2009-Dec-11 Fri	###	9.29	###	9.23	333,326	###	82.4	82.4	###
2009-Dec-10 Thu	8.89	###	8.89	9	397,546	###	82.5	82.5	0.6
2009-Dec-09 Wed	###	###	8.84	###			36.6	36.6	0.0
2009-Dec-08 Tue	###	9.49	###	###	830,688	###	###	###	0.0
2009-Dec-07 Mon	###	9.72	9.25	###	498,623	###	16.2	16.2	0.0
2009-Dec-04 Fri	###	###	###	9.75	380,882	0	###	###	###
2009-Dec-03 Thu	10.2	###	###	10.2			###	###	0.7
2009-Dec-02 Wed	###	###	###	###	1,753,849	0	###	###	0.0
2009-Dec-01 Tue	9.77	###	9.77	9.86	523,887	2,559,187	76.3	76.3	0.7
2009-Nov-30 Mon	9.73	###	9.73	9.74	697,458	###	###	###	0.7
2009-Nov-27 Fri	###	9.83	9.59	9.73	686,472	6,665,643	84.6	84.6	###
2009-Nov-26 Thu	9.79	###	9.72	9.81			###	###	###