(SYD) SYDNEY AIRPORT Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 25-Jun-20 07:47:37 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SYD) SYDNEY AIRPORT Daily Prices...

TOC Company Info for SYD Limits

Company Details for (SYD) SYDNEY AIRPORT

Listing Code	SYD
Listing Name	SYDNEY AIRPORT
GICS Sector	Transportation
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for SYD .. Wednesday 9th February 2022

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

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

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SYD Bottom

End of day Prices (full format),

76800 Days for (SYD) SYDNEY AIRPORT

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Mar-10 Thu	8.72	8.72	8.72	8.72	0				0.6
2022-Mar-09 Wed	8.72	8.72	8.72	8.72	0				0.6
2022-Mar-08 Tue	8.72	8.72	8.72	8.72	0				0.6
2022-Mar-07 Mon	8.72	8.72	8.72	8.72	0				0.6
2022-Mar-04 Fri	8.72	8.72	8.72	8.72	0				0.6
2022-Mar-03 Thu	8.72	8.72	8.72	8.72	0				0.6
2022-Mar-02 Wed	8.72	8.72	8.72	8.72	0				0.6
2022-Mar-01 Tue	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-28 Mon	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-25 Fri	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-24 Thu	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-23 Wed	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-22 Tue	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-21 Mon	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-18 Fri	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-17 Thu	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-16 Wed	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-15 Tue	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-14 Mon	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-11 Fri	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-10 Thu	8.72	8.72	8.72	8.72	0				0.6
2022-Feb-09 Wed	8.71	8.73	###	8.72			###	###	0.6
2022-Feb-08 Tue	8.71	8.72	8.7	8.71			61.0	61.0	0.6
2022-Feb-07 Mon	8.71	8.72	8.7	8.7	39,555,371	344,527,281	39.2	39.2	###
2022-Feb-04 Fri	8.72	8.73	8.71	8.71	48,019,088	418,726,447	31.9	31.9	0.6
2022-Feb-03 Thu	8.7	8.73	###	8.72			###	###	0.6
2022-Feb-02 Wed	###	8.7	###	8.7	11,041,624	###	66.5	66.5	###
2022-Feb-01 Tue	###	###	###	###			###	###	0.0
2022-Jan-31 Mon	###	###	###	###	16,785,378	0	61.2	61.2	0.0
2022-Jan-28 Fri	###	###	###	###			53.9	53.9	0.0
2022-Jan-27 Thu	###	###	###	###	18,613,172	0	###	###	0.0
2022-Jan-25 Tue	###	###	###	###			###	###	0.0
2022-Jan-24 Mon	###	###	###	###	27,553,686	0	75.7	75.7	0.0
2022-Jan-21 Fri	###	###	###	###	20,586,848	0	###	###	0.0
2022-Jan-20 Thu	###	###	###	###			60.9	60.9	0.0
2022-Jan-19 Wed	###	###	###	###			69.2	69.2	0.0
2022-Jan-18 Tue	###	###	###	###	24,856,174	0	###	###	0.0
2022-Jan-17 Mon	###	###	###	###			67.1	67.1	0.0
2022-Jan-14 Fri	###	###	8.645	###			###	###	0.0
2022-Jan-13 Thu	###	###	###	###			66.2	66.2	0.0
2022-Jan-12 Wed	###	###	###	###			64.8	64.8	0.0
2022-Jan-11 Tue	###	###	###	###	13,020,943	0	69.4	69.4	0.0
2022-Jan-10 Mon	###	8.7	###	###			###	###	0.0
2022-Jan-07 Fri	###	8.7	8.685	8.7			###	###	###
2022-Jan-06 Thu	###	8.7	###	###			57.9	57.9	0.0
2022-Jan-05 Wed	###	8.7	###	###			###	###	0.0
2022-Jan-04 Tue	###	###	###	###	5,552,258	0	56.8	56.8	0.0
2021-Dec-31 Fri	###	###	###	###	3,442,259	0	###	###	0.0
2021-Dec-30 Thu	###	8.7	###	###			###	###	0.0
2021-Dec-29 Wed	###	8.71	###	###	5,109,041	22,249,873	###	###	0.0
2021-Dec-24 Fri	###	###	###	###			###	###	0.0
2021-Dec-23 Thu	###	###	###	###	17,939,476	0	64.0	64.0	0.0
2021-Dec-22 Wed	8.58	###	8.58	###			###	###	0.0
2021-Dec-21 Tue	8.57	###	8.55	###	5,233,077	###	64.2	64.2	0.0
2021-Dec-20 Mon	8.57	8.59	8.56	8.57			79.8	79.8	0.6
2021-Dec-17 Fri	8.57	8.59	###	8.57	15,019,854	64,510,272	70.4	70.4	0.6
2021-Dec-16 Thu	8.57	8.58	8.56	8.57			###	###	0.6
2021-Dec-15 Wed	8.56	8.58	8.56	8.57	13,678,140	117,221,659	###	###	0.6
2021-Dec-14 Tue	8.57	8.59	8.55	8.55	19,257,353	###	###	###	###
2021-Dec-13 Mon	###	###	8.56	8.56			###	###	###
2021-Dec-10 Fri	8.59	###	8.59	8.59	30,807,676	###	###	###	###
2021-Dec-09 Thu	8.57	###	8.55	8.59			71.0	71.0	###
2021-Dec-08 Wed	###	8.41	###	###			###	###	0.0
2021-Dec-07 Tue	8.4	8.42	8.375	8.4	10,759,243	90,350,743	###	###	###
2021-Dec-06 Mon	###	8.41	###	###	11,483,320	###	58.7	58.7	0.0
2021-Dec-03 Fri	###	8.41	###	###			74.1	74.1	0.0
2021-Dec-02 Thu	8.27	###	8.26	###			###	###	0.0
2021-Dec-01 Wed	8.27	8.29	8.25	8.26			45.2	45.2	0.6
2021-Nov-30 Tue	###	8.4	###	###	21,558,476	###	32.7	32.7	0.0
2021-Nov-29 Mon	###	###	8.23	8.24			###	###	0.6
2021-Nov-26 Fri	8.43	8.44	8.41	8.41			63.8	63.8	###
2021-Nov-25 Thu	8.43	8.45	###	8.42	16,600,675	70,137,851	41.9	41.9	###
2021-Nov-24 Wed	8.45	8.45	8.43	8.43			###	###	0.6
2021-Nov-23 Tue	8.43	8.45	8.43	8.45			70.2	70.2	###
2021-Nov-22 Mon	8.42	8.45	8.41	8.43	13,731,443	###	74.5	74.5	0.6
2021-Nov-19 Fri	8.41	8.44	8.41	8.44			###	###	0.6
2021-Nov-18 Thu	8.4	8.42	###	8.42			###	###	###
2021-Nov-17 Wed	8.4	8.42	###	8.4			71.8	71.8	###
2021-Nov-16 Tue	8.4	8.41	###	8.4			###	###	###
2021-Nov-15 Mon	8.4	8.42	###	8.4			65.1	65.1	###
2021-Nov-12 Fri	8.41	8.43	###	###			33.1	33.1	0.0
2021-Nov-11 Thu	8.42	8.42	###	8.41	19,725,579	83,044,687	###	###	###
2021-Nov-10 Wed	8.41	8.45	8.4	8.42			74.7	74.7	###
2021-Nov-09 Tue	8.46	8.48	###	8.4	54,648,626	231,710,174	###	###	###
2021-Nov-08 Mon	8.46	8.48	8.41	8.46			73.3	73.3	0.6
2021-Nov-05 Fri	8.26	8.26	8.225	8.23			38.4	38.4	0.6
2021-Nov-04 Thu	8.26	###	8.24	###	5,198,948	###	72.0	72.0	0.0
2021-Nov-03 Wed	8.25	8.28	8.23	8.28	3,688,129	###	###	###	###
2021-Nov-02 Tue	8.24	8.27	8.22	8.24	8,755,177	###	74.1	74.1	0.6
2021-Nov-01 Mon	8.26	8.26	###	8.2			39.9	39.9	0.6
2021-Oct-29 Fri	###	8.22	8.145	###			###	###	0.0
2021-Oct-28 Thu	8.2	8.225	###	8.2			71.3	71.3	0.6
2021-Oct-27 Wed	8.2	8.25	###	8.21			###	###	###
2021-Oct-26 Tue	8.29	8.29	###	###			31.3	31.3	0.0
2021-Oct-25 Mon	###	###	8.29	###	11,889,226	49,280,841	###	###	0.0
2021-Oct-22 Fri	###	8.4	###	###			65.7	65.7	0.0
2021-Oct-21 Thu	###	###	8.28	###			###	###	0.0
2021-Oct-20 Wed	###	###	###	###			37.8	37.8	0.0
2021-Oct-19 Tue	###	###	8.29	###			67.3	67.3	0.0
2021-Oct-18 Mon	###	8.4	8.28	###			###	###	0.0
2021-Oct-15 Fri	###	###	###	###	4,953,128	0	###	###	0.0
2021-Oct-14 Thu	###	8.4	###	###			###	###	0.0
2021-Oct-13 Wed	8.26	8.29	8.24	8.26	3,172,340	###	61.2	61.2	0.6
2021-Oct-12 Tue	8.25	###	8.25	8.28			76.9	76.9	###
2021-Oct-11 Mon	8.22	8.26	8.21	8.25	3,648,444	###	69.1	69.1	###
2021-Oct-08 Fri	8.23	8.26	8.21	8.24			64.5	64.5	0.6
2021-Oct-07 Thu	8.23	8.23	###	###			30.2	30.2	0.0
2021-Oct-06 Wed	8.2	8.24	###	###	5,519,624	22,740,850	45.0	45.0	0.0
2021-Oct-05 Tue	###	8.24	###	8.2			###	###	0.6
2021-Oct-04 Mon	8.23	8.25	8.2	8.23			###	###	0.6
2021-Oct-01 Fri	###	8.22	###	8.2	5,940,545	###	76.0	76.0	0.6
2021-Sep-30 Thu	8.22	8.26	8.2	8.24	11,097,927	###	59.3	59.3	0.6
2021-Sep-29 Wed	8.2	8.23	###	8.2			66.7	66.7	0.6
2021-Sep-28 Tue	8.24	8.26	8.2	8.22	4,063,446	###	52.5	52.5	0.6
2021-Sep-27 Mon	8.29	###	8.24	8.28			###	###	###
2021-Sep-24 Fri	8.24	###	8.23	8.27			###	###	###
2021-Sep-23 Thu	8.23	8.25	###	8.24			57.2	57.2	0.6
2021-Sep-22 Wed	8.21	8.27	8.2	8.24			###	###	0.6
2021-Sep-21 Tue	###	8.27	###	8.25	5,535,588	22,889,656	67.6	67.6	###
2021-Sep-20 Mon	8.24	8.25	###	###			62.8	62.8	0.0
2021-Sep-17 Fri	8.25	###	###	###			73.3	73.3	0.0
2021-Sep-16 Thu	8.21	8.275	###	8.26			70.4	70.4	0.6
2021-Sep-15 Wed	8.22	8.245	###	8.2			38.0	38.0	0.6
2021-Sep-14 Tue	###	###	###	8.23			###	###	0.6
2021-Sep-13 Mon	8.4	8.41	8.345	###			36.4	36.4	0.0
2021-Sep-10 Fri	###	8	###	8			63.5	63.5	###
2021-Sep-09 Thu	###	###	###	###			###	###	0.0
2021-Sep-08 Wed	###	###	7.86	###			78.3	78.3	0.0
2021-Sep-07 Tue	###	###	7.83	###	4,363,985	###	###	###	0.0
2021-Sep-06 Mon	7.88	###	7.75	###			67.8	67.8	0.0
2021-Sep-03 Fri	###	###	7.89	###			###	###	0.0
2021-Sep-02 Thu	###	###	7.85	###			65.9	65.9	0.0
2021-Sep-01 Wed	###	###	###	###	2,920,523	0	62.8	62.8	0.0
2021-Aug-31 Tue	7.85	8	7.79	###	5,608,081	###	77.5	77.5	0.0
2021-Aug-30 Mon	7.88	7.89	7.75	7.85			###	###	###
2021-Aug-27 Fri	7.74	###	7.72	###	9,643,184	###	83.0	83.0	0.0
2021-Aug-26 Thu	7.75	7.75	###	7.75			###	###	###
2021-Aug-25 Wed	7.75	7.8	7.71	7.75	3,399,849	26,365,828	62.3	62.3	###
2021-Aug-24 Tue	7.7	7.73	###	7.72			67.1	67.1	###
2021-Aug-23 Mon	7.75	7.76	###	7.7			31.3	31.3	0.6
2021-Aug-20 Fri	7.7	7.76	###	7.7	6,415,654	###	77.8	77.8	0.6
2021-Aug-19 Thu	7.7	7.77	###	7.72			71.0	71.0	###
2021-Aug-18 Wed	7.7	7.8	7.7	7.79	3,423,345	26,530,923	###	###	###
2021-Aug-17 Tue	###	7.73	###	###	4,332,778	16,746,186	###	###	0.0
2021-Aug-16 Mon	7.79	7.8	###	7.7			40.4	40.4	0.6
2021-Aug-13 Fri	7.78	7.78	###	7.75			33.6	33.6	###
2021-Aug-12 Thu	###	7.76	7.58	7.72	4,031,121	###	###	###	###
2021-Aug-11 Wed	###	###	7.57	###	5,021,472	19,006,271	67.9	67.9	0.0
2021-Aug-10 Tue	###	###	###	###	3,561,422	0	###	###	0.0
2021-Aug-09 Mon	7.7	###	###	###	2,177,780	0	###	###	0.0
2021-Aug-06 Fri	###	7.72	7.59	7.72	4,396,653	33,656,378	###	###	###
2021-Aug-05 Thu	###	###	###	###			###	###	0.0
2021-Aug-04 Wed	7.7	7.71	7.59	###			###	###	0.0
2021-Aug-03 Tue	7.75	7.77	###	###			###	###	0.0
2021-Aug-02 Mon	7.73	7.845	7.73	7.79	2,225,270	###	73.8	73.8	###
2021-Jul-30 Fri	7.73	7.81	###	7.81			77.6	77.6	0.6
2021-Jul-29 Thu	7.71	7.75	###	7.74			65.0	65.0	0.6
2021-Jul-28 Wed	7.76	7.81	7.71	7.73	3,570,183	27,704,620	45.3	45.3	0.6
2021-Jul-27 Tue	7.81	7.83	7.74	7.77			41.2	41.2	0.6
2021-Jul-26 Mon	7.77	7.83	7.74	7.81			77.6	77.6	0.6
2021-Jul-23 Fri	7.75	7.81	7.75	7.8	5,761,840	###	67.3	67.3	0.6
2021-Jul-22 Thu	7.76	7.83	7.745	7.79	7,225,458	56,268,254	69.2	69.2	###
2021-Jul-21 Wed	7.81	7.85	7.75	7.75			###	###	###
2021-Jul-20 Tue	7.85	###	7.81	7.81			36.6	36.6	0.6
2021-Jul-19 Mon	7.85	###	7.85	###			###	###	0.0
2021-Jul-16 Fri	7.81	###	7.81	###			74.0	74.0	0.0
2021-Jul-15 Thu	###	7.86	###	7.81			###	###	0.6
2021-Jul-14 Wed	7.87	###	7.74	7.8			###	###	0.6
2021-Jul-13 Tue	7.76	###	7.75	7.84	10,403,575	40,313,853	75.6	75.6	0.6
2021-Jul-12 Mon	7.73	7.81	###	7.81			###	###	0.6
2021-Jul-09 Fri	7.73	7.77	###	7.75			74.4	74.4	###
2021-Jul-08 Thu	7.82	7.88	7.78	7.83			71.3	71.3	###
2021-Jul-07 Wed	###	7.7	7.56	###			###	###	0.0
2021-Jul-06 Tue	7.8	7.82	###	7.71	32,430,388	###	###	###	###
2021-Jul-05 Mon	8	###	7.5	7.78			19.5	19.5	0.6
2021-Jul-02 Fri	5.76	5.81	5.75	5.81			###	###	###
2021-Jul-01 Thu	5.8	5.82	5.75	5.75	3,823,025	###	###	###	###
2021-Jun-30 Wed	5.83	5.84	5.76	5.79			30.6	30.6	###
2021-Jun-29 Tue	5.76	5.79	###	5.76			68.1	68.1	###
2021-Jun-28 Mon	5.79	5.83	5.72	5.8			76.6	76.6	0.4
2021-Jun-25 Fri	5.82	5.88	5.78	5.86			72.2	72.2	0.4
2021-Jun-24 Thu	5.75	###	5.73	5.78			###	###	0.4
2021-Jun-23 Wed	5.87	5.89	5.77	5.79			###	###	###
2021-Jun-22 Tue	###	###	5.87	###			34.5	34.5	0.0
2021-Jun-21 Mon	###	###	5.87	###	5,773,987	16,946,651	36.4	36.4	0.0
2021-Jun-18 Fri	###	###	###	###			26.1	26.1	0.0
2021-Jun-17 Thu	###	###	###	###			79.2	79.2	0.0
2021-Jun-16 Wed	###	###	###	###			###	###	0.0
2021-Jun-15 Tue	###	###	###	###	10,479,484	0	###	###	0.0
2021-Jun-11 Fri	###	###	###	###			###	###	0.0
2021-Jun-10 Thu	###	###	###	###			32.3	32.3	0.0
2021-Jun-09 Wed	###	###	###	###			###	###	0.0
2021-Jun-08 Tue	###	###	###	###	4,160,556	0	37.3	37.3	0.0
2021-Jun-07 Mon	###	###	###	###	5,680,872	0	38.1	38.1	0.0
2021-Jun-04 Fri	###	###	###	###	7,206,580	0	###	###	0.0
2021-Jun-03 Thu	###	###	###	###	5,640,129	0	68.3	68.3	0.0
2021-Jun-02 Wed	5.87	###	5.87	###	3,740,981	10,979,779	82.0	82.0	0.0
2021-Jun-01 Tue	5.87	###	5.81	5.85	3,053,422	###	40.0	40.0	0.4
2021-May-31 Mon	###	###	5.85	5.87			###	###	###
2021-May-28 Fri	5.77	###	5.77	###	5,296,387	15,280,076	82.3	82.3	0.0
2021-May-27 Thu	5.77	###	5.75	5.76			37.6	37.6	###
2021-May-26 Wed	5.83	5.83	5.74	5.78			29.3	29.3	0.4
2021-May-25 Tue	5.79	5.83	5.745	5.79			65.0	65.0	###
2021-May-24 Mon	5.84	5.84	###	5.76	3,135,228	###	33.4	33.4	###
2021-May-21 Fri	5.85	5.87	5.785	5.85			###	###	0.4
2021-May-20 Thu	5.58	5.81	5.58	5.77	5,970,358	34,001,188	###	###	0.4
2021-May-19 Wed	###	5.71	5.585	###	6,662,040	37,623,870	###	###	0.0
2021-May-18 Tue	5.75	5.81	5.72	5.73	4,608,845	###	###	###	###
2021-May-17 Mon	5.71	5.8	5.71	5.77			###	###	0.4
2021-May-14 Fri	5.77	5.81	5.7	5.7	4,934,021	###	###	###	0.4
2021-May-13 Thu	5.75	5.79	###	5.74	5,718,341	###	48.5	48.5	0.4
2021-May-12 Wed	###	###	5.72	5.76	7,590,249	###	###	###	###
2021-May-11 Tue	###	###	###	###			87.0	87.0	0.0
2021-May-10 Mon	###	###	###	###	3,129,050	0	72.1	72.1	0.0
2021-May-07 Fri	###	###	5.85	###			66.7	66.7	0.0
2021-May-06 Thu	###	###	###	###			###	###	0.0
2021-May-05 Wed	###	###	###	###			###	###	0.0
2021-May-04 Tue	###	###	###	###			36.4	36.4	0.0
2021-May-03 Mon	6.2	6.22	###	###	3,523,956	###	###	###	0.0
2021-Apr-30 Fri	###	6.22	###	###	5,923,757	18,422,884	###	###	0.0
2021-Apr-29 Thu	###	###	###	###	3,818,382	0	73.7	73.7	0.0
2021-Apr-28 Wed	###	###	###	###			42.4	42.4	0.0
2021-Apr-27 Tue	###	###	###	###			28.3	28.3	0.0
2021-Apr-26 Mon	6.2	6.22	###	###			41.6	41.6	0.0
2021-Apr-23 Fri	###	###	###	6.2			80.4	80.4	0.4
2021-Apr-22 Thu	###	###	6.045	###			66.2	66.2	0.0
2021-Apr-21 Wed	6	###	###	###	6,232,621	0	###	###	0.0
2021-Apr-20 Tue	###	###	###	###	7,011,655	0	###	###	0.0
2021-Apr-19 Mon	###	###	###	###	3,505,286	0	78.0	78.0	0.0
2021-Apr-16 Fri	###	###	###	###	3,714,048	0	###	###	0.0
2021-Apr-15 Thu	###	###	###	###			70.1	70.1	0.0
2021-Apr-14 Wed	###	6.125	###	###			33.0	33.0	0.0
2021-Apr-13 Tue	6.2	6.2	###	###			23.5	23.5	0.0
2021-Apr-12 Mon	###	###	###	###	4,017,888	0	82.3	82.3	0.0
2021-Apr-09 Fri	###	###	###	###	4,544,672	0	###	###	0.0
2021-Apr-08 Thu	6.27	6.28	###	6.2			25.4	25.4	0.4
2021-Apr-07 Wed	6.25	6.28	###	6.25			###	###	###
2021-Apr-06 Tue	6.2	6.29	###	6.24	4,766,371	###	###	###	0.4
2021-Apr-01 Thu	###	###	###	###	5,180,425	0	###	###	0.0
2021-Mar-31 Wed	###	6.255	###	###			###	###	0.0
2021-Mar-30 Tue	###	###	###	###			51.0	51.0	0.0
2021-Mar-29 Mon	###	###	###	###	6,335,377	0	###	###	0.0
2021-Mar-26 Fri	###	###	###	###	7,457,083	0	68.8	68.8	0.0
2021-Mar-25 Thu	5.88	###	5.85	###			###	###	0.0
2021-Mar-24 Wed	###	###	5.89	5.89	7,805,379	22,986,841	24.4	24.4	###
2021-Mar-23 Tue	###	###	###	###			###	###	0.0
2021-Mar-22 Mon	###	###	###	###	4,109,287	0	74.7	74.7	0.0
2021-Mar-19 Fri	###	6.26	###	###			24.2	24.2	0.0
2021-Mar-18 Thu	###	6.43	6.28	###			###	###	0.0
2021-Mar-17 Wed	###	6.44	6.29	###	6,134,143	39,043,820	###	###	0.0
2021-Mar-16 Tue	###	6.48	###	###			59.6	59.6	0.0
2021-Mar-15 Mon	###	###	6.25	###	3,439,171	###	39.2	39.2	0.0
2021-Mar-12 Fri	6.25	###	6.24	###	4,995,027	15,584,484	###	###	0.0
2021-Mar-11 Thu	6.22	6.24	###	###			37.3	37.3	0.0
2021-Mar-10 Wed	6	###	6	###			###	###	0.0
2021-Mar-09 Tue	5.89	###	5.83	###	5,698,141	16,610,081	###	###	0.0
2021-Mar-08 Mon	###	###	5.84	5.84			30.4	30.4	0.4
2021-Mar-05 Fri	5.82	###	5.79	###			###	###	0.0
2021-Mar-04 Thu	5.79	5.86	5.78	5.84	5,669,275	32,995,180	86.7	86.7	0.4
2021-Mar-03 Wed	5.81	5.87	5.76	5.87			74.9	74.9	###
2021-Mar-02 Tue	###	###	5.83	5.84	6,971,953	20,323,242	###	###	0.4
2021-Mar-01 Mon	###	###	5.89	###			###	###	0.0
2021-Feb-26 Fri	###	###	5.83	5.86	8,702,521	25,367,848	###	###	0.4
2021-Feb-25 Thu	###	###	###	###			42.0	42.0	0.0
2021-Feb-24 Wed	6.2	6.2	###	###	7,922,420	###	###	###	0.0
2021-Feb-23 Tue	###	###	###	###			###	###	0.0
2021-Feb-22 Mon	5.52	5.72	###	5.57			69.1	69.1	0.4
2021-Feb-19 Fri	5.51	5.59	5.48	5.5	7,494,554	41,482,356	###	###	0.4
2021-Feb-18 Thu	###	5.72	###	5.52	6,819,522	###	###	###	0.4
2021-Feb-17 Wed	###	5.73	###	###			74.9	74.9	0.0
2021-Feb-16 Tue	###	5.71	5.58	###	6,148,241	34,706,820	###	###	0.0
2021-Feb-15 Mon	5.58	###	5.56	###	3,726,158	###	###	###	0.0
2021-Feb-12 Fri	5.71	5.73	5.59	5.59	3,304,121	18,701,324	25.9	25.9	###
2021-Feb-11 Thu	5.73	5.78	5.71	5.71			###	###	0.4
2021-Feb-10 Wed	5.73	5.78	5.72	5.74			###	###	0.4
2021-Feb-09 Tue	5.78	5.81	5.72	5.72			###	###	0.4
2021-Feb-08 Mon	###	###	5.78	5.79	4,604,970	###	###	###	###
2021-Feb-05 Fri	5.87	###	5.82	###			###	###	0.0
2021-Feb-04 Thu	###	###	5.72	5.75			###	###	###
2021-Feb-03 Wed	###	###	5.875	###	9,648,588	28,342,727	###	###	0.0
2021-Feb-02 Tue	5.8	5.87	5.77	5.83	3,676,476	###	66.5	66.5	###
2021-Feb-01 Mon	5.7	5.78	###	5.72			###	###	0.4
2021-Jan-29 Fri	5.8	5.88	5.7	5.72			47.6	47.6	0.4
2021-Jan-28 Thu	5.7	5.775	5.7	5.72	5,975,784	###	###	###	0.4
2021-Jan-27 Wed	5.88	5.88	5.73	5.73	6,580,345	###	###	###	###
2021-Jan-25 Mon	###	###	5.86	5.88	2,902,440	8,504,149	38.4	38.4	0.4
2021-Jan-22 Fri	###	###	5.89	5.89			34.3	34.3	###
2021-Jan-21 Thu	###	###	###	###	6,596,720	0	###	###	0.0
2021-Jan-20 Wed	###	6.27	###	###	5,047,354	15,823,454	###	###	0.0
2021-Jan-19 Tue	###	###	###	###			###	###	0.0
2021-Jan-18 Mon	###	###	###	###	2,593,273	0	###	###	0.0
2021-Jan-15 Fri	###	###	###	###	4,742,576	0	35.3	35.3	0.0
2021-Jan-14 Thu	###	###	###	###			###	###	0.0
2021-Jan-13 Wed	###	###	###	###			34.5	34.5	0.0
2021-Jan-12 Tue	6.26	###	###	###			###	###	0.0
2021-Jan-11 Mon	###	###	6.24	6.25			###	###	###
2021-Jan-08 Fri	6.27	###	6.24	###	2,515,888	7,849,570	###	###	0.0
2021-Jan-07 Thu	###	###	6.25	6.27			###	###	0.4
2021-Jan-06 Wed	6.27	###	6.22	6.25			###	###	###
2021-Jan-05 Tue	###	###	6.25	###			###	###	0.0
2021-Jan-04 Mon	6.41	6.43	###	6.41			56.0	56.0	0.5
2020-Dec-31 Thu	###	6.41	6.345	6.41			###	###	0.5
2020-Dec-30 Wed	6.49	6.53	###	6.45			31.9	31.9	###
2020-Dec-29 Tue	6.54	6.56	6.48	6.5	2,054,050	###	25.4	25.4	0.5
2020-Dec-24 Thu	6.49	6.525	6.43	6.44	2,599,629	###	24.5	24.5	0.5
2020-Dec-23 Wed	###	6.4	###	###	3,690,455	11,809,456	###	###	0.0
2020-Dec-22 Tue	6.26	###	6.26	###			###	###	0.0
2020-Dec-21 Mon	6.25	###	6.23	###			81.6	81.6	0.0
2020-Dec-18 Fri	6.55	6.55	###	6.4			###	###	0.5
2020-Dec-17 Thu	###	###	6.52	6.59			34.5	34.5	###
2020-Dec-16 Wed	###	###	###	###	14,484,429	0	35.4	35.4	0.0
2020-Dec-15 Tue	###	6.71	6.57	###			51.2	51.2	0.0
2020-Dec-14 Mon	###	###	6.58	6.59			45.9	45.9	###
2020-Dec-11 Fri	6.59	6.59	6.48	6.59	12,447,252	###	###	###	###
2020-Dec-10 Thu	###	###	6.59	###			###	###	0.0
2020-Dec-09 Wed	###	6.71	###	###			43.3	43.3	0.0
2020-Dec-08 Tue	6.72	6.75	###	###	6,431,442	###	###	###	0.0
2020-Dec-07 Mon	6.71	6.74	###	6.7	6,137,086	20,681,979	45.6	45.6	0.5
2020-Dec-04 Fri	6.71	6.74	6.645	###			29.8	29.8	0.0
2020-Dec-03 Thu	6.71	6.785	###	6.7			39.9	39.9	0.5
2020-Dec-02 Wed	6.79	6.81	6.73	6.75			###	###	0.5
2020-Dec-01 Tue	###	6.78	###	6.72			69.0	69.0	0.5
2020-Nov-30 Mon	6.8	###	6.7	6.71			###	###	###
2020-Nov-27 Fri	6.76	6.81	###	6.72			34.4	34.4	0.5
2020-Nov-26 Thu	6.79	6.82	###	###	5,637,120	19,222,579	###	###	0.0
2020-Nov-25 Wed	###	###	6.75	6.76			###	###	0.5
2020-Nov-24 Tue	###	###	6.82	6.85	5,871,952	20,023,356	35.9	35.9	###
2020-Nov-23 Mon	6.85	###	6.85	6.89	5,672,254	###	72.3	72.3	0.5
2020-Nov-20 Fri	6.83	6.85	6.77	6.81			###	###	###
2020-Nov-19 Thu	6.79	###	6.79	6.86	7,324,543	24,866,823	76.5	76.5	0.5
2020-Nov-18 Wed	###	###	6.74	6.85	12,422,225	###	36.3	36.3	###
2020-Nov-17 Tue	6.89	###	6.8	###	14,501,245	###	###	###	0.0
2020-Nov-16 Mon	6.77	6.8	6.74	6.8	196,549	###	###	###	0.5
2020-Nov-13 Fri	6.71	6.73	###	6.72	11,515,675	38,750,246	###	###	0.5
2020-Nov-12 Thu	6.82	6.86	###	6.78			###	###	0.5
2020-Nov-11 Wed	6.79	6.83	###	6.78			35.9	35.9	0.5
2020-Nov-10 Tue	7	7.49	6.53	###			14.7	14.7	0.0
2020-Nov-09 Mon	###	###	###	###	4,153,143	0	###	###	0.0
2020-Nov-06 Fri	###	###	5.84	###	4,632,189	###	34.2	34.2	0.0
2020-Nov-05 Thu	###	6	###	###	5,408,672	###	###	###	0.0
2020-Nov-04 Wed	5.82	###	5.81	###			78.0	78.0	0.0
2020-Nov-03 Tue	5.78	5.83	5.74	5.8	4,946,281	###	###	###	0.4
2020-Nov-02 Mon	5.5	5.76	5.5	###			###	###	0.0
2020-Oct-30 Fri	###	###	5.45	5.45			26.3	26.3	###
2020-Oct-29 Thu	5.73	5.73	###	###	7,225,686	###	22.3	22.3	0.0
2020-Oct-28 Wed	5.81	5.83	5.77	5.81			###	###	###
2020-Oct-27 Tue	###	###	5.81	5.81	5,117,545	###	36.5	36.5	###
2020-Oct-26 Mon	###	###	###	###			50.4	50.4	0.0
2020-Oct-23 Fri	6	###	###	###	3,425,570	0	###	###	0.0
2020-Oct-22 Thu	###	###	5.88	###			83.0	83.0	0.0
2020-Oct-21 Wed	###	###	###	###			###	###	0.0
2020-Oct-20 Tue	###	###	###	###			78.9	78.9	0.0
2020-Oct-19 Mon	###	###	5.89	###			###	###	0.0
2020-Oct-16 Fri	###	###	5.87	###	7,941,741	###	###	###	0.0
2020-Oct-15 Thu	###	###	###	###	9,914,388	0	###	###	0.0
2020-Oct-14 Wed	###	###	6	###			###	###	0.0
2020-Oct-13 Tue	###	6.2	###	###	5,575,242	17,283,250	69.1	69.1	0.0
2020-Oct-12 Mon	6	###	###	###			74.9	74.9	0.0
2020-Oct-09 Fri	###	###	###	###			###	###	0.0
2020-Oct-08 Thu	###	###	###	6			36.1	36.1	0.4
2020-Oct-07 Wed	###	###	###	###			###	###	0.0
2020-Oct-06 Tue	###	###	5.87	###	6,045,651	17,743,985	67.7	67.7	0.0
2020-Oct-05 Mon	6	6	5.89	###			21.7	21.7	0.0
2020-Oct-02 Fri	5.88	###	5.79	5.84			###	###	0.4
2020-Oct-01 Thu	###	###	5.85	###	8,051,048	###	63.5	63.5	0.0
2020-Sep-30 Wed	###	###	5.79	5.86	19,005,524	###	46.3	46.3	0.4
2020-Sep-29 Tue	###	6	5.87	###			77.4	77.4	0.0
2020-Sep-28 Mon	5.77	5.88	5.73	5.84	6,322,649	36,702,977	###	###	0.4
2020-Sep-25 Fri	5.75	5.78	###	5.78			65.6	65.6	0.4
2020-Sep-24 Thu	5.75	###	5.71	5.74			###	###	0.4
2020-Sep-23 Wed	5.55	5.8	5.55	5.8	18,787,327	106,618,080	###	###	0.4
2020-Sep-22 Tue	###	5.53	###	5.53			89.7	89.7	###
2020-Sep-21 Mon	5.43	5.45	###	5.43			74.0	74.0	0.4
2020-Sep-18 Fri	5.52	5.55	5.46	5.46	10,273,988	###	26.2	26.2	###
2020-Sep-17 Thu	5.5	5.55	5.46	5.52			###	###	0.4
2020-Sep-16 Wed	5.48	5.58	5.47	5.58			###	###	0.4
2020-Sep-15 Tue	5.5	5.52	5.4	5.45			###	###	###
2020-Sep-14 Mon	5.49	5.55	5.46	5.52			###	###	0.4
2020-Sep-11 Fri	5.44	5.5	###	5.48	10,182,823	###	71.4	71.4	###
2020-Sep-10 Thu	5.52	5.55	5.455	5.5			###	###	0.4
2020-Sep-09 Wed	5.5	5.54	5.43	5.49	10,090,121	###	###	###	0.4
2020-Sep-08 Tue	###	###	5.52	5.58			33.9	33.9	0.4
2020-Sep-07 Mon	5.8	5.83	5.7	5.74			26.1	26.1	0.4
2020-Sep-04 Fri	5.8	###	5.7	5.87			73.7	73.7	###
2020-Sep-03 Thu	5.79	###	5.77	5.85			74.9	74.9	0.4
2020-Sep-02 Wed	###	5.73	###	5.72			###	###	0.4
2020-Sep-01 Tue	###	###	5.58	###			###	###	0.0
2020-Aug-31 Mon	###	5.72	5.59	5.72	9,001,725	50,904,754	80.5	80.5	0.4
2020-Aug-28 Fri	###	###	###	5.51			27.5	27.5	###
2020-Aug-27 Thu	5.43	###	5.42	###	11,683,489	31,662,255	86.2	86.2	0.0
2020-Aug-26 Wed	###	5.46	###	5.45	9,509,856	###	###	###	###
2020-Aug-25 Tue	5.44	5.45	###	5.45	10,084,345	27,479,840	###	###	###
2020-Aug-24 Mon	###	5.44	###	5.44			76.2	76.2	0.4
2020-Aug-21 Fri	5.22	5.4	5.2	5.4			84.8	84.8	0.4
2020-Aug-20 Thu	###	###	5.24	5.25			###	###	0.4
2020-Aug-19 Wed	###	5.41	###	###			###	###	0.0
2020-Aug-18 Tue	###	5.43	###	5.4	10,807,655	29,342,783	68.0	68.0	0.4
2020-Aug-17 Mon	5.28	5.42	5.28	5.42	13,124,548	###	81.3	81.3	0.4
2020-Aug-14 Fri	###	###	5.24	###	27,828,884	72,911,676	###	###	0.0
2020-Aug-13 Thu	###	###	###	###	0				0.0
2020-Aug-12 Wed	###	###	###	###	0				0.0
2020-Aug-11 Tue	###	###	###	###	0				0.0
2020-Aug-10 Mon	###	5.42	5.26	###	8,178,854	43,675,080	62.1	62.1	0.0
2020-Aug-07 Fri	5.26	###	5.23	###	8,119,458	21,232,382	###	###	0.0
2020-Aug-06 Thu	###	###	###	###	6,242,653	0	84.4	84.4	0.0
2020-Aug-05 Wed	5.24	5.25	###	###	5,414,226	14,212,343	22.9	22.9	0.0
2020-Aug-04 Tue	5.27	###	5.21	5.29	5,362,445	###	67.5	67.5	0.4
2020-Aug-03 Mon	5.2	5.22	###	###	7,537,220	19,672,144	###	###	0.0
2020-Jul-31 Fri	###	###	###	5.23			39.0	39.0	###
2020-Jul-30 Thu	###	###	###	###			35.3	35.3	0.0
2020-Jul-29 Wed	###	###	###	###			44.5	44.5	0.0
2020-Jul-28 Tue	5.47	5.5	###	###			###	###	0.0
2020-Jul-27 Mon	5.4	5.49	5.4	5.49	3,792,756	20,651,556	###	###	0.4
2020-Jul-24 Fri	5.5	5.51	###	5.4	6,848,423	###	21.6	21.6	0.4
2020-Jul-23 Thu	5.48	5.55	5.47	5.5			###	###	0.4
2020-Jul-22 Wed	5.56	5.59	5.48	5.5	5,149,543	28,502,720	###	###	0.4
2020-Jul-21 Tue	5.4	5.56	###	5.56	5,928,124	16,480,184	###	###	0.4
2020-Jul-20 Mon	5.45	5.45	###	5.4	3,864,351	10,530,356	###	###	0.4
2020-Jul-17 Fri	5.45	5.51	###	5.47			74.0	74.0	###
2020-Jul-16 Thu	5.57	5.57	###	5.42	9,718,070	27,064,824	###	###	0.4
2020-Jul-15 Wed	5.41	5.52	###	5.46	7,610,740	21,005,642	69.0	69.0	###
2020-Jul-14 Tue	5.4	5.45	###	###	7,697,248	###	###	###	0.0
2020-Jul-13 Mon	###	5.45	###	5.4	5,777,979	###	###	###	0.4
2020-Jul-10 Fri	###	5.425	###	###	8,106,981	21,990,185	###	###	0.0
2020-Jul-09 Thu	5.47	5.52	###	###	6,605,541	###	20.1	20.1	0.0
2020-Jul-08 Wed	5.5	5.54	###	5.41	12,679,855	###	###	###	###
2020-Jul-07 Tue	###	###	5.49	5.49			29.1	29.1	0.4
2020-Jul-06 Mon	5.74	5.75	###	###			###	###	0.0
2020-Jul-03 Fri	5.81	5.86	###	5.74			###	###	0.4
2020-Jul-02 Thu	5.83	5.83	5.71	5.77			25.1	25.1	0.4
2020-Jul-01 Wed	###	5.79	###	5.74	5,700,974	###	68.4	68.4	0.4
2020-Jun-30 Tue	5.57	5.73	5.52	###	15,172,072	###	75.7	75.7	0.0
2020-Jun-29 Mon	5.49	5.55	5.44	5.48	9,139,957	###	###	###	###
2020-Jun-26 Fri	5.51	5.645	5.49	5.58			###	###	0.4
2020-Jun-25 Thu	5.7	5.77	5.46	5.46	22,712,674	###	16.5	16.5	###
2020-Jun-24 Wed	###	###	5.82	5.82	14,721,655	###	###	###	0.4
2020-Jun-23 Tue	###	###	###	###	7,746,943	0	30.5	30.5	0.0
2020-Jun-22 Mon	6	###	###	###			35.5	35.5	0.0
2020-Jun-19 Fri	###	6.21	###	###	26,219,257	###	###	###	0.0
2020-Jun-18 Thu	6.2	6.25	###	###			41.3	41.3	0.0
2020-Jun-17 Wed	###	###	6.22	6.25	9,415,785	###	28.4	28.4	###
2020-Jun-16 Tue	###	6.41	###	6.24	12,675,072	###	17.9	17.9	0.4
2020-Jun-15 Mon	6.44	6.47	###	###	11,848,670	38,330,447	25.8	25.8	0.0
2020-Jun-12 Fri	###	6.51	6.25	6.46			###	###	###
2020-Jun-11 Thu	6.78	6.87	6.59	###			###	###	0.0
2020-Jun-10 Wed	7	###	###	###			32.4	32.4	0.0
2020-Jun-09 Tue	6.8	###	6.78	###			###	###	0.0
2020-Jun-05 Fri	6.27	6.49	6.21	6.48	17,059,443	###	82.9	82.9	0.5
2020-Jun-04 Thu	6.2	6.21	###	###	13,881,880	###	###	###	0.0
2020-Jun-03 Wed	6	###	6	###			###	###	0.0
2020-Jun-02 Tue	###	###	5.85	###			###	###	0.0
2020-Jun-01 Mon	5.82	###	5.81	###	6,508,586	18,907,442	###	###	0.0
2020-May-29 Fri	###	###	5.85	5.85	21,153,343	61,873,528	24.3	24.3	0.4
2020-May-28 Thu	###	6.2	###	###	7,369,054	###	###	###	0.0
2020-May-27 Wed	6.25	6.26	###	###			22.1	22.1	0.0
2020-May-26 Tue	###	6.22	###	###			###	###	0.0
2020-May-25 Mon	5.78	###	5.75	###			78.6	78.6	0.0
2020-May-22 Fri	5.59	5.74	5.59	5.7	8,732,972	49,472,286	###	###	0.4
2020-May-21 Thu	5.71	5.71	5.58	5.59	7,232,621	40,828,145	###	###	###
2020-May-20 Wed	5.55	5.7	5.51	###	4,431,249	24,837,150	###	###	0.0
2020-May-19 Tue	5.72	5.74	5.575	###	6,455,788	36,523,620	23.7	23.7	0.0
2020-May-18 Mon	5.51	5.59	5.46	5.49			###	###	0.4
2020-May-15 Fri	5.49	5.55	5.46	5.51	8,059,072	###	###	###	###
2020-May-14 Thu	5.45	5.56	5.41	5.49			82.3	82.3	0.4
2020-May-13 Wed	5.52	5.545	5.43	5.49	10,421,549	57,188,250	28.9	28.9	0.4
2020-May-12 Tue	###	###	###	###			###	###	0.0
2020-May-11 Mon	5.54	5.72	5.52	###			###	###	0.0
2020-May-08 Fri	5.42	5.52	5.4	5.45			67.7	67.7	###
2020-May-07 Thu	5.5	5.5	5.42	5.42	13,888,742	###	24.7	24.7	0.4
2020-May-06 Wed	###	###	5.52	5.52			16.9	16.9	0.4
2020-May-05 Tue	###	###	###	###	10,001,240	0	12.8	12.8	0.0
2020-May-04 Mon	###	5.82	5.52	5.78	7,211,054	40,886,676	80.5	80.5	0.4
2020-May-01 Fri	###	###	5.75	5.75			###	###	###
2020-Apr-30 Thu	6	###	###	###	20,814,041	0	84.2	84.2	0.0
2020-Apr-29 Wed	###	###	5.82	5.85			###	###	0.4
2020-Apr-28 Tue	5.83	###	5.77	5.8	8,553,548	24,676,985	###	###	0.4
2020-Apr-27 Mon	5.57	5.8	5.545	5.8			86.2	86.2	0.4
2020-Apr-24 Fri	5.5	###	5.5	5.55	12,578,220	###	###	###	###
2020-Apr-23 Thu	###	###	5.53	5.55	8,231,045	###	31.3	31.3	###
2020-Apr-22 Wed	###	5.76	5.56	5.7	11,953,374	###	###	###	0.4
2020-Apr-21 Tue	###	###	5.74	5.76	21,096,125	60,545,878	40.0	40.0	###
2020-Apr-20 Mon	###	6.24	###	###			###	###	0.0
2020-Apr-17 Fri	###	###	###	6.28	12,320,725	0	###	###	0.4
2020-Apr-16 Thu	5.89	5.89	5.74	5.8	14,373,623	###	32.8	32.8	0.4
2020-Apr-15 Wed	5.78	###	###	5.86			###	###	0.4
2020-Apr-14 Tue	5.72	5.78	5.5	5.78			60.5	60.5	0.4
2020-Apr-09 Thu	5.5	5.76	5.47	5.72	12,594,270	70,716,826	###	###	0.4
2020-Apr-08 Wed	###	5.5	###	5.41	15,883,583	43,679,853	91.2	91.2	###
2020-Apr-07 Tue	###	###	###	5.24	20,078,184	0	###	###	0.4
2020-Apr-06 Mon	5.2	###	###	###	22,771,721	0	23.8	23.8	0.0
2020-Apr-03 Fri	###	5.45	###	###			27.5	27.5	0.0
2020-Apr-02 Thu	###	5.48	5.29	5.4	13,938,975	75,061,380	###	###	0.4
2020-Apr-01 Wed	5.43	###	###	5.8	14,808,278	0	88.0	88.0	0.4
2020-Mar-31 Tue	###	###	5.57	5.59			6.3	6.3	###
2020-Mar-30 Mon	###	###	5.76	###			26.2	26.2	0.0
2020-Mar-27 Fri	6.22	6.24	5.86	###	18,436,051	###	47.9	47.9	0.0
2020-Mar-26 Thu	5.7	###	###	###			83.0	83.0	0.0
2020-Mar-25 Wed	5.25	###	###	5.53	19,874,556	0	###	###	###
2020-Mar-24 Tue	###	###	4.7	###	11,849,754	27,846,921	###	###	0.0
2020-Mar-23 Mon	###	###	###	###	16,827,056	0	97.0	97.0	0.0
2020-Mar-20 Fri	4.87	###	4.8	4.86			###	###	0.3
2020-Mar-19 Thu	4.89	###	###	4.7			47.5	47.5	0.3
2020-Mar-18 Wed	###	###	4.86	###			###	###	0.0
2020-Mar-17 Tue	###	4.88	4.44	4.73	30,132,659	###	60.1	60.1	0.3
2020-Mar-16 Mon	5	###	4.78	4.78			###	###	###
2020-Mar-13 Fri	5.2	6	###	5.81	36,161,771	###	87.2	87.2	###
2020-Mar-12 Thu	###	6.4	6	###			52.9	52.9	0.0
2020-Mar-11 Wed	6.7	6.7	###	###			###	###	0.0
2020-Mar-10 Tue	###	###	6.24	###			62.0	62.0	0.0
2020-Mar-09 Mon	7	###	###	###	12,535,883	0	###	###	0.0
2020-Mar-06 Fri	###	7.48	7.29	###			###	###	0.0
2020-Mar-05 Thu	###	7.71	7.45	7.45			###	###	0.5
2020-Mar-04 Wed	###	7.72	7.58	###	6,361,450	###	74.3	74.3	0.0
2020-Mar-03 Tue	7.76	7.85	7.72	7.73	8,950,073	###	###	###	0.6
2020-Mar-02 Mon	7.5	7.71	7.46	###	7,850,182	###	76.3	76.3	0.0
2020-Feb-28 Fri	7.58	###	7.58	7.77	14,263,529	54,058,774	89.3	89.3	0.6
2020-Feb-27 Thu	###	###	###	###			###	###	0.0
2020-Feb-26 Wed	8	###	7.87	8			76.3	76.3	###
2020-Feb-25 Tue	8	8.22	8	###			###	###	0.0
2020-Feb-24 Mon	8.28	###	###	8.2	6,998,842	0	51.9	51.9	0.6
2020-Feb-21 Fri	###	8.55	###	###	5,696,348	24,351,887	71.7	71.7	0.0
2020-Feb-20 Thu	###	8.46	###	###			69.0	69.0	0.0
2020-Feb-19 Wed	###	8.46	###	8.44			###	###	0.6
2020-Feb-18 Tue	8.4	8.43	###	###			38.5	38.5	0.0
2020-Feb-17 Mon	8.58	###	###	8.4			###	###	###
2020-Feb-14 Fri	8.52	8.58	8.52	8.58			76.5	76.5	0.6
2020-Feb-13 Thu	8.56	###	8.53	8.59			75.5	75.5	###
2020-Feb-12 Wed	8.51	###	8.51	8.54			###	###	###
2020-Feb-11 Tue	8.5	###	8.5	8.58			###	###	0.6
2020-Feb-10 Mon	###	###	8.5	8.52	4,686,058	19,915,746	###	###	0.6
2020-Feb-07 Fri	###	###	8.57	###			###	###	0.0
2020-Feb-06 Thu	8.51	###	8.49	8.59	4,716,546	###	###	###	###
2020-Feb-05 Wed	8.5	8.51	8.42	8.44			###	###	0.6
2020-Feb-04 Tue	###	8.485	###	8.44	4,384,541	###	75.3	75.3	0.6
2020-Feb-03 Mon	###	8.28	###	8.27	11,755,453	48,667,575	###	###	###
2020-Jan-31 Fri	###	8.45	8.29	###	7,013,758	58,705,154	78.5	78.5	0.0
2020-Jan-30 Thu	8.44	8.46	8.28	###	11,699,649	###	26.2	26.2	0.0
2020-Jan-29 Wed	###	8.41	8.27	8.4			###	###	###
2020-Jan-28 Tue	###	###	###	###			###	###	0.0
2020-Jan-24 Fri	###	###	###	8.43			14.8	14.8	0.6
2020-Jan-23 Thu	###	###	8.55	###			79.3	79.3	0.0
2020-Jan-22 Wed	###	###	8.58	8.59			###	###	###
2020-Jan-21 Tue	8.83	8.85	###	8.72			24.4	24.4	0.6
2020-Jan-20 Mon	###	###	###	###			32.3	32.3	0.0
2020-Jan-17 Fri	###	###	###	###			###	###	0.0
2020-Jan-16 Thu	###	###	8.985	9	4,340,124	###	###	###	0.6
2020-Jan-15 Wed	###	###	###	###			67.0	67.0	0.0
2020-Jan-14 Tue	8.8	###	8.79	###	3,595,148	15,800,675	###	###	0.0
2020-Jan-13 Mon	8.84	###	8.74	8.76	4,726,545	###	###	###	0.6
2020-Jan-10 Fri	8.82	###	8.81	8.85			###	###	0.6
2020-Jan-09 Thu	8.55	8.8	8.51	8.77			###	###	###
2020-Jan-08 Wed	8.74	8.79	###	###	3,684,728	16,194,379	38.1	38.1	0.0
2020-Jan-07 Tue	8.74	8.88	8.71	8.73			28.8	28.8	###
2020-Jan-06 Mon	###	###	###	###	4,465,975	0	70.5	70.5	0.0
2020-Jan-03 Fri	8.82	8.82	###	###	3,828,120	###	###	###	0.0
2020-Jan-02 Thu	###	###	###	###			###	###	0.0
2019-Dec-30 Mon	###	###	8.78	8.79	4,661,180	20,462,580	12.8	12.8	0.6
2019-Dec-27 Fri	9.2	9.21	9.085	###			###	###	0.0
2019-Dec-24 Tue	###	###	8.975	###			###	###	0.0
2019-Dec-23 Mon	###	###	###	###			27.5	27.5	0.0
2019-Dec-20 Fri	###	###	###	###			###	###	0.0
2019-Dec-19 Thu	8.82	###	8.81	8.87	6,073,950	26,755,749	###	###	###
2019-Dec-18 Wed	###	8.955	8.84	8.85			###	###	0.6
2019-Dec-16 Mon	8.78	###	8.73	8.89	10,308,870	###	77.5	77.5	###
2019-Dec-13 Fri	8.82	8.85	###	8.75			###	###	0.6
2019-Dec-12 Thu	###	###	###	###			33.5	33.5	0.0
2019-Dec-11 Wed	###	###	8.87	###			79.7	79.7	0.0
2019-Dec-10 Tue	###	###	8.84	8.86			###	###	0.6
2019-Dec-09 Mon	###	###	###	###			21.3	21.3	0.0
2019-Dec-06 Fri	###	9.245	###	9.2			###	###	0.7
2019-Dec-05 Thu	###	###	###	###	3,845,650	0	83.9	83.9	0.0
2019-Dec-04 Wed	###	###	###	8.89	5,306,574	0	34.5	34.5	###
2019-Dec-03 Tue	###	###	9	###			79.7	79.7	0.0
2019-Dec-02 Mon	9.26	###	###	###			30.0	30.0	0.0
2019-Nov-29 Fri	9.2	9.25	###	###			37.2	37.2	0.0
2019-Nov-28 Thu	9.22	9.24	###	###	2,990,920	13,818,050	###	###	0.0
2019-Nov-27 Wed	###	9.22	###	9.2			###	###	0.7
2019-Nov-26 Tue	###	###	9	###			###	###	0.0
2019-Nov-25 Mon	###	###	###	###			###	###	0.0
2019-Nov-22 Fri	###	###	8.88	###			70.7	70.7	0.0
2019-Nov-21 Thu	8.79	8.88	8.75	8.87	4,607,123	40,611,789	80.6	80.6	###
2019-Nov-20 Wed	###	###	8.82	8.82	5,883,328	25,945,476	21.1	21.1	###
2019-Nov-19 Tue	###	###	###	###			75.3	75.3	0.0
2019-Nov-18 Mon	###	###	###	###	3,862,577	0	###	###	0.0
2019-Nov-15 Fri	###	###	8.83	###	8,549,875	###	65.1	65.1	0.0
2019-Nov-14 Thu	8.82	8.86	8.77	8.81			###	###	###
2019-Nov-13 Wed	8.85	8.945	8.76	8.77	4,215,758	###	###	###	###
2019-Nov-12 Tue	###	###	8.825	###	5,084,527	22,435,475	###	###	0.0
2019-Nov-11 Mon	###	###	8.875	8.89	4,838,478	21,470,746	###	###	###
2019-Nov-08 Fri	8.82	8.86	8.75	8.8	4,020,076	###	###	###	0.6
2019-Nov-07 Thu	8.72	8.88	8.72	8.88	5,115,273	###	84.9	84.9	0.6
2019-Nov-06 Wed	###	###	8.71	8.71			###	###	0.6
2019-Nov-05 Tue	###	9.045	8.925	###	2,569,348	###	###	###	0.0
2019-Nov-04 Mon	###	9	8.89	###	3,040,453	27,196,852	###	###	0.0
2019-Nov-01 Fri	8.83	###	8.8	8.89	3,936,677	17,321,378	75.3	75.3	###
2019-Oct-31 Thu	8.85	###	8.73	8.78			27.6	27.6	0.6
2019-Oct-30 Wed	8.78	8.86	8.74	8.86			80.9	80.9	0.6
2019-Oct-29 Tue	8.85	###	8.78	8.82			###	###	###
2019-Oct-28 Mon	8.8	###	8.8	8.89			###	###	###
2019-Oct-25 Fri	8.81	8.85	8.725	8.85	4,521,955	39,736,679	###	###	0.6
2019-Oct-24 Thu	###	8.74	###	8.73			###	###	###
2019-Oct-23 Wed	8.5	8.59	8.41	8.57	5,998,248	###	80.8	80.8	0.6
2019-Oct-22 Tue	8.47	8.54	8.42	8.48			###	###	0.6
2019-Oct-21 Mon	###	8.46	8.23	8.45			85.2	85.2	###
2019-Oct-18 Fri	8.4	8.44	###	8.22	3,580,422	15,109,380	15.1	15.1	0.6
2019-Oct-17 Thu	8.53	8.57	8.44	8.44	3,420,784	###	###	###	0.6
2019-Oct-16 Wed	8.45	8.49	8.41	8.49	3,325,755	28,102,629	69.3	69.3	###
2019-Oct-15 Tue	8.24	###	8.24	###			83.9	83.9	0.0
2019-Oct-14 Mon	8.27	8.29	###	###			27.3	27.3	0.0
2019-Oct-11 Fri	8.29	8.29	###	8.21			25.0	25.0	###
2019-Oct-10 Thu	8.25	8.27	###	8.21			32.8	32.8	###
2019-Oct-09 Wed	###	8.28	###	8.23	3,038,959	###	###	###	0.6
2019-Oct-08 Tue	8.21	8.28	###	8.24			75.1	75.1	0.6
2019-Oct-07 Mon	###	###	###	###			28.6	28.6	0.0
2019-Oct-04 Fri	###	###	###	###			79.8	79.8	0.0
2019-Oct-03 Thu	###	###	###	###	4,867,342	0	32.6	32.6	0.0
2019-Oct-02 Wed	###	8.2	###	###			###	###	0.0
2019-Oct-01 Tue	###	8.25	###	8.25			###	###	###
2019-Sep-30 Mon	###	###	###	###			###	###	0.0
2019-Sep-27 Fri	###	###	###	###			80.3	80.3	0.0
2019-Sep-26 Thu	8	###	###	###	2,434,125	0	40.4	40.4	0.0
2019-Sep-25 Wed	###	###	###	###			73.5	73.5	0.0
2019-Sep-24 Tue	###	###	8	###			35.1	35.1	0.0
2019-Sep-23 Mon	###	###	###	###			31.3	31.3	0.0
2019-Sep-20 Fri	###	8.21	###	###			17.8	17.8	0.0
2019-Sep-19 Thu	###	###	###	###			79.7	79.7	0.0
2019-Sep-18 Wed	###	###	###	###	6,173,982	0	24.1	24.1	0.0
2019-Sep-17 Tue	###	###	7.875	###	4,469,088	###	###	###	0.0
2019-Sep-16 Mon	###	###	###	###			###	###	0.0
2019-Sep-13 Fri	###	###	###	###			###	###	0.0
2019-Sep-12 Thu	###	###	7.955	###	3,640,385	###	71.7	71.7	0.0
2019-Sep-11 Wed	###	###	###	###	5,643,142	0	###	###	0.0
2019-Sep-10 Tue	###	8.2	###	8			22.0	22.0	###
2019-Sep-09 Mon	8.24	###	8.23	8.26			###	###	0.6
2019-Sep-06 Fri	###	8.42	8.21	8.24	4,676,987	38,889,146	###	###	0.6
2019-Sep-05 Thu	8.52	8.52	8.4	8.41	2,544,072	21,522,849	###	###	###
2019-Sep-04 Wed	8.5	8.57	###	8.43	4,139,480	17,737,671	23.6	23.6	0.6
2019-Sep-03 Tue	###	8.455	###	8.42	2,410,049	10,188,482	81.3	81.3	###
2019-Sep-02 Mon	###	8.47	###	###	2,768,055	###	35.2	35.2	0.0
2019-Aug-30 Fri	8.42	8.475	###	8.43	4,848,472	###	65.1	65.1	0.6
2019-Aug-29 Thu	8.41	8.41	8.27	###	3,221,770	###	###	###	0.0
2019-Aug-28 Wed	###	8.4	8.29	8.4	2,842,050	###	71.1	71.1	###
2019-Aug-27 Tue	8.2	###	###	###			76.0	76.0	0.0
2019-Aug-26 Mon	###	###	###	###			###	###	0.0
2019-Aug-23 Fri	###	8.23	###	###			###	###	0.0
2019-Aug-22 Thu	8.26	8.27	###	###			22.3	22.3	0.0
2019-Aug-21 Wed	8.25	###	###	8.25			###	###	###
2019-Aug-20 Tue	###	8.48	###	###			30.1	30.1	0.0
2019-Aug-19 Mon	8.28	8.28	8.155	8.25			29.9	29.9	###
2019-Aug-16 Fri	###	###	###	###			35.7	35.7	0.0
2019-Aug-15 Thu	8.21	8.29	###	###			###	###	0.0
2019-Aug-14 Wed	###	8.43	###	###			###	###	0.0
2019-Aug-13 Tue	###	###	###	8.42			###	###	###
2019-Aug-12 Mon	###	8.455	###	8.44			79.7	79.7	0.6
2019-Aug-09 Fri	###	8.375	8.26	###			###	###	0.0
2019-Aug-08 Thu	###	###	8.125	###			80.6	80.6	0.0
2019-Aug-07 Wed	###	8.325	###	8.27	3,840,120	###	###	###	###
2019-Aug-06 Tue	###	###	###	###	7,521,772	0	42.8	42.8	0.0
2019-Aug-05 Mon	8.54	8.55	###	###			35.8	35.8	0.0
2019-Aug-02 Fri	8.5	###	###	###	4,618,244	0	###	###	0.0
2019-Aug-01 Thu	8.43	8.48	8.375	8.44			###	###	0.6
2019-Jul-31 Wed	###	8.45	###	###	4,611,758	19,484,677	###	###	0.0
2019-Jul-30 Tue	###	###	8.29	###	2,747,142	###	33.5	33.5	0.0
2019-Jul-29 Mon	###	###	8.24	###	4,244,189	17,486,058	67.7	67.7	0.0
2019-Jul-26 Fri	###	###	###	8.22			26.8	26.8	0.6
2019-Jul-25 Thu	8.25	8.29	8.2	8.29			72.1	72.1	0.6
2019-Jul-24 Wed	8.21	###	###	###			29.0	29.0	0.0
2019-Jul-23 Tue	###	8.145	###	###	3,712,424	15,118,846	###	###	0.0
2019-Jul-22 Mon	###	###	###	###			###	###	0.0
2019-Jul-19 Fri	###	###	7.89	###			###	###	0.0
2019-Jul-18 Thu	###	8	7.88	###			32.1	32.1	0.0
2019-Jul-17 Wed	###	###	7.89	###			81.4	81.4	0.0
2019-Jul-16 Tue	7.85	###	7.84	7.87			73.4	73.4	0.6
2019-Jul-15 Mon	7.88	###	7.82	7.85	3,357,080	13,126,182	###	###	###
2019-Jul-12 Fri	###	###	###	###	4,227,522	0	###	###	0.0
2019-Jul-11 Thu	###	###	8	###	2,226,985	8,907,940	74.2	74.2	0.0
2019-Jul-10 Wed	###	###	###	###			30.1	30.1	0.0
2019-Jul-09 Tue	8	###	###	###	4,481,657	0	37.0	37.0	0.0
2019-Jul-08 Mon	8.2	###	8.075	###			###	###	0.0
2019-Jul-05 Fri	8.2	###	###	8.27			###	###	###
2019-Jul-04 Thu	8.2	8.24	###	8.2	2,584,678	10,648,873	64.0	64.0	0.6
2019-Jul-03 Wed	###	###	###	###			###	###	0.0
2019-Jul-02 Tue	###	###	###	###	3,104,425	0	68.9	68.9	0.0
2019-Jul-01 Mon	###	###	###	###	3,172,980	0	###	###	0.0
2019-Jun-28 Fri	###	###	###	###	4,362,286	0	26.7	26.7	0.0
2019-Jun-27 Thu	###	###	###	###			###	###	0.0
2019-Jun-26 Wed	###	###	8.28	###			###	###	0.0
2019-Jun-25 Tue	8.28	###	8.27	###			77.1	77.1	0.0
2019-Jun-24 Mon	8.29	###	###	###			###	###	0.0
2019-Jun-21 Fri	###	8.42	8.23	8.28	7,799,544	###	###	###	###
2019-Jun-20 Thu	###	8.27	###	8.27			86.4	86.4	###
2019-Jun-19 Wed	7.78	###	7.75	###			82.3	82.3	0.0
2019-Jun-18 Tue	7.77	7.78	7.73	7.74	6,689,026	###	31.6	31.6	0.6
2019-Jun-17 Mon	7.78	7.8	7.73	7.73			###	###	0.6
2019-Jun-14 Fri	7.82	7.85	7.725	7.74			23.1	23.1	0.6
2019-Jun-13 Thu	7.79	7.83	7.73	7.79			###	###	###
2019-Jun-12 Wed	7.8	7.855	7.74	7.74			###	###	0.6
2019-Jun-11 Tue	###	7.76	###	7.76	3,831,988	###	###	###	0.6
2019-Jun-07 Fri	7.46	###	7.46	###			84.4	84.4	0.0
2019-Jun-06 Thu	7.43	7.49	7.4	7.44	3,925,376	29,224,424	###	###	###
2019-Jun-05 Wed	7.45	7.52	###	7.4	4,167,374	15,669,326	32.9	32.9	0.5
2019-Jun-04 Tue	###	7.43	###	7.42	4,531,659	###	###	###	0.5
2019-Jun-03 Mon	7.45	7.48	###	7.44	2,804,641	10,489,357	46.4	46.4	###
2019-May-31 Fri	###	7.43	7.325	7.41			###	###	###
2019-May-30 Thu	###	###	7.275	###			###	###	0.0
2019-May-29 Wed	7.45	7.45	###	###			###	###	0.0
2019-May-28 Tue	###	###	7.54	7.57	7,336,745	27,659,528	25.5	25.5	###
2019-May-27 Mon	7.59	###	7.56	###			81.5	81.5	0.0
2019-May-24 Fri	7.46	###	7.45	###			85.8	85.8	0.0
2019-May-23 Thu	7.52	7.59	7.49	7.51	4,184,377	###	###	###	###
2019-May-22 Wed	7.5	7.56	7.49	7.52	4,058,945	###	69.1	69.1	0.5
2019-May-21 Tue	7.41	7.56	7.41	7.53			###	###	0.5
2019-May-20 Mon	7.77	7.78	7.49	7.51			###	###	###
2019-May-17 Fri	7.84	7.86	###	7.82	3,970,181	###	34.5	34.5	0.6
2019-May-16 Thu	7.7	7.76	###	7.76	4,609,170	17,883,579	73.0	73.0	0.6
2019-May-15 Wed	7.72	7.76	###	7.7	5,882,627	###	###	###	0.6
2019-May-14 Tue	7.88	7.88	7.745	7.77	6,813,785	###	23.1	23.1	0.6
2019-May-13 Mon	###	###	###	###			###	###	0.0
2019-May-10 Fri	###	7.72	###	7.71	4,002,740	15,450,576	###	###	###
2019-May-09 Thu	7.48	###	7.47	###	6,556,020	###	84.3	84.3	0.0
2019-May-08 Wed	7.54	7.58	7.5	7.55			69.0	69.0	###
2019-May-07 Tue	###	###	7.57	7.59			25.7	25.7	0.5
2019-May-06 Mon	###	###	7.58	###			80.0	80.0	0.0
2019-May-03 Fri	###	###	###	###	2,338,470	0	67.9	67.9	0.0
2019-May-02 Thu	###	###	###	###			###	###	0.0
2019-May-01 Wed	###	###	###	7.71	3,286,082	0	###	###	###
2019-Apr-30 Tue	###	###	7.58	###	6,299,756	23,876,075	###	###	0.0
2019-Apr-29 Mon	###	7.71	7.59	###	3,952,920	###	###	###	0.0
2019-Apr-26 Fri	7.57	###	7.57	###	4,977,958	18,841,571	78.8	78.8	0.0
2019-Apr-24 Wed	7.47	###	7.445	###			87.9	87.9	0.0
2019-Apr-23 Tue	7.42	###	###	7.42			###	###	0.5
2019-Apr-18 Thu	7.45	7.45	###	7.45	5,200,355	19,371,322	###	###	0.5
2019-Apr-17 Wed	7.45	7.47	7.4	7.41	4,286,579	###	31.7	31.7	###
2019-Apr-16 Tue	###	7.45	###	7.45			###	###	0.5
2019-Apr-15 Mon	###	###	###	###			73.0	73.0	0.0
2019-Apr-12 Fri	###	7.41	###	7.41	7,260,271	###	###	###	###
2019-Apr-11 Thu	7.23	7.345	7.225	###			83.0	83.0	0.0
2019-Apr-10 Wed	7.24	7.255	###	7.23			32.7	32.7	###
2019-Apr-09 Tue	7.27	7.285	###	7.22	4,571,748	###	###	###	0.5
2019-Apr-08 Mon	7.23	7.27	7.23	7.27			###	###	###
2019-Apr-05 Fri	7.28	###	7.24	7.24			27.8	27.8	0.5
2019-Apr-04 Thu	###	###	###	###	5,618,044	0	###	###	0.0
2019-Apr-03 Wed	###	7.445	###	7.43			###	###	###
2019-Apr-02 Tue	7.25	###	7.23	###			76.6	76.6	0.0
2019-Apr-01 Mon	7.42	###	7.28	###	4,567,751	###	20.3	20.3	0.0
2019-Mar-29 Fri	7.45	7.48	7.42	7.43			###	###	###
2019-Mar-28 Thu	###	7.45	7.325	7.45	5,505,620	###	71.3	71.3	0.5
2019-Mar-27 Wed	###	###	7.25	###	5,244,920	###	###	###	0.0
2019-Mar-26 Tue	7.22	###	###	7.29			###	###	###
2019-Mar-25 Mon	###	7.225	###	###			###	###	0.0
2019-Mar-22 Fri	###	###	###	###	5,925,550	0	###	###	0.0
2019-Mar-21 Thu	###	7.245	###	###	20,843,041	###	30.1	30.1	0.0
2019-Mar-20 Wed	7.24	7.25	###	###			27.5	27.5	0.0
2019-Mar-19 Tue	###	###	7.28	###			###	###	0.0
2019-Mar-18 Mon	7.43	7.47	7.4	7.46	3,557,828	26,452,451	###	###	0.5
2019-Mar-15 Fri	###	7.46	###	7.43			###	###	###
2019-Mar-14 Thu	###	###	7.28	###	2,049,926	###	###	###	0.0
2019-Mar-13 Wed	###	###	7.28	###	4,436,172	###	###	###	0.0
2019-Mar-12 Tue	###	7.4	###	###	5,983,770	22,139,949	38.2	38.2	0.0
2019-Mar-11 Mon	###	7.385	###	###			72.8	72.8	0.0
2019-Mar-08 Fri	###	7.42	###	###			78.5	78.5	0.0
2019-Mar-07 Thu	7.24	###	###	7.29	8,644,084	0	###	###	###
2019-Mar-06 Wed	###	###	###	###	4,922,871	0	###	###	0.0
2019-Mar-05 Tue	###	7.155	###	###	3,756,255	###	###	###	0.0
2019-Mar-04 Mon	###	###	###	###	5,806,786	0	32.6	32.6	0.0
2019-Mar-01 Fri	7.2	7.21	###	###			18.2	18.2	0.0
2019-Feb-28 Thu	###	7.21	###	7.2	4,753,044	17,134,723	###	###	0.5
2019-Feb-27 Wed	###	###	###	###			68.5	68.5	0.0
2019-Feb-26 Tue	###	###	###	###	3,696,243	0	80.0	80.0	0.0
2019-Feb-25 Mon	###	###	###	###			###	###	0.0
2019-Feb-22 Fri	###	###	###	###	5,220,555	0	83.3	83.3	0.0
2019-Feb-21 Thu	###	###	###	###	6,557,342	0	###	###	0.0
2019-Feb-20 Wed	###	###	6.87	###			72.4	72.4	0.0
2019-Feb-19 Tue	###	###	6.89	###			###	###	0.0
2019-Feb-18 Mon	###	###	###	###			###	###	0.0
2019-Feb-15 Fri	###	###	###	###	3,594,455	0	28.2	28.2	0.0
2019-Feb-14 Thu	###	###	###	###			###	###	0.0
2019-Feb-13 Wed	###	###	###	###			###	###	0.0
2019-Feb-11 Mon	###	###	6.88	###			75.0	75.0	0.0
2019-Feb-08 Fri	6.89	###	###	###			###	###	0.0
2019-Feb-07 Thu	###	###	6.82	6.89	5,421,970	###	27.8	27.8	0.5
2019-Feb-06 Wed	6.89	6.89	6.78	6.86			###	###	0.5
2019-Feb-04 Mon	6.52	6.52	###	6.5			###	###	0.5
2019-Feb-01 Fri	###	###	6.57	6.59	4,928,224	###	###	###	###
2019-Jan-31 Thu	###	###	6.54	6.56	17,639,126	57,679,942	###	###	0.5
2019-Jan-30 Wed	6.58	###	6.53	6.57	4,021,882	13,131,444	37.5	37.5	###
2019-Jan-29 Tue	###	###	6.53	###	5,744,742	18,756,582	30.3	30.3	0.0
2019-Jan-25 Fri	6.71	6.79	###	###	7,577,945	25,727,123	###	###	0.0
2019-Jan-10 Thu	###	###	###	###	5,513,923	0	###	###	0.0
2019-Jan-09 Wed	6.55	###	6.55	###	3,885,877	12,726,247	75.7	75.7	0.0
2019-Jan-04 Fri	###	6.72	###	###			###	###	0.0
2019-Jan-03 Thu	###	6.76	###	6.75			80.2	80.2	0.5
2019-Jan-02 Wed	###	6.74	6.645	###	3,213,384	21,505,572	###	###	0.0
2018-Dec-28 Fri	6.79	6.82	6.75	6.81	2,665,881	###	###	###	###
2018-Dec-27 Thu	6.85	###	6.845	###			73.3	73.3	0.0
2018-Dec-20 Thu	###	###	###	###			###	###	0.0
2018-Dec-19 Wed	###	###	###	###	3,405,345	0	###	###	0.0
2018-Dec-14 Fri	6.89	###	###	###	8,876,880	0	###	###	0.0
2018-Dec-13 Thu	###	###	###	###	6,404,184	0	19.3	19.3	0.0
2018-Dec-12 Wed	###	###	###	###	8,614,227	0	21.4	21.4	0.0
2018-Dec-11 Tue	###	###	###	###			###	###	0.0
2018-Dec-10 Mon	###	###	###	###			###	###	0.0
2018-Dec-07 Fri	###	###	###	###	6,191,822	0	###	###	0.0
2018-Dec-06 Thu	6.81	###	6.8	###	3,829,156	###	86.5	86.5	0.0
2018-Dec-05 Wed	6.77	6.82	6.73	6.8			71.7	71.7	0.5
2018-Dec-04 Tue	6.85	###	6.83	6.87	3,185,249	10,877,625	###	###	###
2018-Dec-03 Mon	6.86	###	6.8	6.84			26.6	26.6	0.5
2018-Nov-30 Fri	6.85	###	6.79	6.8			31.0	31.0	0.5
2018-Nov-29 Thu	6.82	6.87	6.81	6.85	4,396,326	###	72.5	72.5	###
2018-Nov-13 Tue	6.55	6.57	6.485	6.55	5,539,875	###	###	###	0.5
2018-Nov-12 Mon	6.54	6.625	6.53	###	3,866,148	25,429,588	###	###	0.0
2018-Nov-09 Fri	6.58	6.59	6.53	6.57			31.6	31.6	###
2018-Nov-08 Thu	6.59	###	6.54	6.59			###	###	###
2018-Nov-07 Wed	6.45	6.55	###	6.54			79.0	79.0	0.5
2018-Nov-06 Tue	###	6.48	###	6.48			###	###	0.5
2018-Nov-05 Mon	6.4	6.42	###	###	6,579,051	21,118,753	###	###	0.0
2018-Nov-02 Fri	6.4	6.44	###	6.4			64.6	64.6	0.5
2018-Nov-01 Thu	###	6.48	###	###			67.9	67.9	0.0
2018-Oct-31 Wed	6.46	6.49	###	6.44			29.4	29.4	0.5
2018-Oct-30 Tue	6.44	6.45	###	6.45			###	###	###
2018-Oct-29 Mon	###	6.43	###	6.41			78.7	78.7	0.5
2018-Oct-26 Fri	###	###	6.24	###	7,495,679	###	###	###	0.0
2018-Oct-25 Thu	6.41	6.44	###	###			39.3	39.3	0.0
2018-Oct-24 Wed	6.49	6.53	6.47	6.47			###	###	0.5
2018-Oct-23 Tue	6.54	6.54	6.45	6.45			###	###	###
2018-Oct-22 Mon	###	###	6.48	6.51			23.7	23.7	###
2018-Oct-19 Fri	###	###	###	###			24.6	24.6	0.0
2018-Oct-18 Thu	###	6.7	###	###			###	###	0.0
2018-Oct-17 Wed	6.57	###	6.54	###			###	###	0.0
2018-Oct-16 Tue	6.45	6.49	###	6.43			29.7	29.7	###
2018-Oct-15 Mon	6.48	6.49	###	6.45			###	###	###
2018-Oct-12 Fri	6.55	6.59	6.5	6.5			###	###	0.5
2018-Oct-11 Thu	###	6.7	6.58	###	10,745,073	71,347,284	###	###	0.0
2018-Oct-10 Wed	###	6.7	###	###	4,201,124	###	79.2	79.2	0.0
2018-Oct-09 Tue	###	###	6.53	###			###	###	0.0
2018-Oct-08 Mon	###	6.78	###	###			79.6	79.6	0.0
2018-Oct-05 Fri	6.72	6.76	6.7	6.74			71.9	71.9	###
2018-Oct-04 Thu	6.8	6.82	6.7	6.72			24.9	24.9	0.5
2018-Oct-03 Wed	6.89	###	6.785	6.84			###	###	0.5
2018-Oct-02 Tue	6.85	6.89	6.77	6.83			39.2	39.2	0.5
2018-Oct-01 Mon	6.85	###	6.84	6.85	3,543,221	###	###	###	###
2018-Sep-28 Fri	###	###	6.89	6.89	9,111,080	31,387,670	###	###	0.5
2018-Sep-27 Thu	6.88	###	6.86	6.88			###	###	###
2018-Sep-26 Wed	###	###	6.87	###			###	###	0.0
2018-Sep-25 Tue	###	###	6.87	###	4,602,446	###	###	###	0.0
2018-Sep-24 Mon	###	###	###	###			32.3	32.3	0.0
2018-Sep-21 Fri	###	###	###	###	10,050,251	0	###	###	0.0
2018-Sep-20 Thu	###	###	6.975	###	12,550,121	43,768,546	###	###	0.0
2018-Sep-19 Wed	###	###	###	###			28.1	28.1	0.0
2018-Sep-18 Tue	###	###	###	###	4,539,689	0	80.2	80.2	0.0
2018-Sep-17 Mon	###	###	###	7.25	2,004,979	0	78.4	78.4	0.5
2018-Sep-14 Fri	7.2	7.22	###	###			22.6	22.6	0.0
2018-Sep-13 Thu	7.28	###	7.22	7.22			###	###	0.5
2018-Sep-12 Wed	7.28	###	7.25	###			###	###	0.0
2018-Sep-11 Tue	###	###	7.28	###			###	###	0.0
2018-Sep-10 Mon	7.23	###	7.2	###			82.8	82.8	0.0
2018-Sep-07 Fri	7.27	###	7.27	###			###	###	0.0
2018-Sep-06 Thu	###	###	###	###	4,781,321	0	80.4	80.4	0.0
2018-Sep-05 Wed	###	7.41	7.28	###	4,042,272	29,690,487	###	###	0.0
2018-Sep-04 Tue	###	###	7.29	###			80.8	80.8	0.0
2018-Sep-03 Mon	7.25	###	###	7.27			###	###	###
2018-Aug-31 Fri	###	7.22	###	7.21	5,379,645	###	75.3	75.3	###
2018-Aug-30 Thu	###	7.25	###	7.2			76.9	76.9	0.5
2018-Aug-29 Wed	7.21	###	###	7.26	8,681,925	0	###	###	0.5
2018-Aug-28 Tue	###	7.355	7.23	7.25			28.8	28.8	0.5
2018-Aug-27 Mon	###	###	###	7.26			77.8	77.8	0.5
2018-Aug-24 Fri	###	###	###	###	4,999,722	0	20.2	20.2	0.0
2018-Aug-23 Thu	###	###	7.25	7.25	4,778,551	17,322,247	26.7	26.7	0.5
2018-Aug-22 Wed	7.24	7.575	7.21	7.48			###	###	0.5
2018-Aug-21 Tue	###	7.29	###	7.22			###	###	0.5
2018-Aug-20 Mon	7.28	###	###	7.21	3,618,122	0	###	###	###
2018-Aug-17 Fri	7.24	7.28	7.22	7.25			###	###	0.5
2018-Aug-16 Thu	###	###	7.22	7.27	2,469,059	###	31.7	31.7	###
2018-Aug-15 Wed	###	7.28	###	7.28			86.9	86.9	0.5
2018-Aug-14 Tue	###	###	###	###			###	###	0.0
2018-Aug-13 Mon	###	###	###	###			85.4	85.4	0.0
2018-Aug-10 Fri	7.24	7.24	###	###	1,894,085	6,856,587	###	###	0.0
2018-Aug-09 Thu	7.22	7.225	###	7.2	2,543,955	###	###	###	0.5
2018-Aug-08 Wed	###	7.2	###	7.2			78.1	78.1	0.5
2018-Aug-07 Tue	###	7.185	7.085	###			###	###	0.0
2018-Aug-06 Mon	###	###	###	###			###	###	0.0
2018-Aug-03 Fri	###	###	###	###			26.9	26.9	0.0
2018-Aug-02 Thu	###	###	###	###			###	###	0.0
2018-Aug-01 Wed	###	###	###	###	4,145,925	0	74.3	74.3	0.0
2018-Jul-31 Tue	###	###	###	###			76.6	76.6	0.0
2018-Jul-30 Mon	###	###	6.985	###			###	###	0.0
2018-Jul-27 Fri	###	###	###	###			67.5	67.5	0.0
2018-Jul-26 Thu	###	###	###	###			29.3	29.3	0.0
2018-Jul-25 Wed	###	###	###	###	4,811,621	0	30.2	30.2	0.0
2018-Jul-24 Tue	###	###	###	###			35.6	35.6	0.0
2018-Jul-23 Mon	###	###	###	###	5,211,120	0	###	###	0.0
2018-Jul-20 Fri	###	7.22	###	###	2,091,422	###	###	###	0.0
2018-Jul-19 Thu	7.2	7.2	###	###			23.0	23.0	0.0
2018-Jul-18 Wed	###	###	###	###	5,744,182	0	71.1	71.1	0.0
2018-Jul-17 Tue	###	7.155	###	###			###	###	0.0
2018-Jul-16 Mon	###	###	###	###			37.5	37.5	0.0
2018-Jul-13 Fri	###	###	###	###	2,614,259	0	###	###	0.0
2018-Jul-12 Thu	7	7.085	###	###	12,543,088	44,433,889	###	###	0.0
2018-Jul-11 Wed	7.27	7.28	###	###			13.1	13.1	0.0
2018-Jul-10 Tue	7.27	###	7.2	7.29	4,717,880	###	76.1	76.1	###
2018-Jul-09 Mon	###	7.4	7.29	###			23.1	23.1	0.0
2018-Jul-06 Fri	7.43	7.46	7.375	7.43			###	###	###
2018-Jul-05 Thu	###	7.49	7.285	7.49	16,632,285	###	90.1	90.1	###
2018-Jul-04 Wed	7.26	7.28	###	7.24			###	###	0.5
2018-Jul-03 Tue	7.27	###	###	7.28	3,200,846	0	###	###	0.5
2018-Jul-02 Mon	7.2	###	###	7.23			###	###	###
2018-Jun-29 Fri	###	###	###	###	5,861,687	0	16.1	16.1	0.0
2018-Jun-28 Thu	###	###	7.2	###	5,513,988	19,850,356	68.0	68.0	0.0
2018-Jun-27 Wed	7.47	7.52	7.44	7.48	3,638,674	27,217,281	72.5	72.5	0.5
2018-Jun-26 Tue	7.5	7.53	7.45	7.53	3,755,388	28,127,856	###	###	0.5
2018-Jun-25 Mon	7.58	7.59	7.49	7.57			###	###	###
2018-Jun-22 Fri	7.57	###	###	7.55			35.7	35.7	###
2018-Jun-21 Thu	7.55	7.56	7.43	7.52	9,276,380	###	###	###	0.5
2018-Jun-20 Wed	7.5	7.55	7.46	7.49			###	###	###
2018-Jun-19 Tue	7.46	7.53	7.43	7.44	5,104,175	38,179,229	###	###	###
2018-Jun-18 Mon	7.46	7.555	7.44	7.47	4,226,473	31,687,981	74.6	74.6	###
2018-Jun-15 Fri	###	7.47	###	7.4			77.1	77.1	0.5
2018-Jun-14 Thu	###	###	7.225	7.27			26.5	26.5	###
2018-Jun-13 Wed	###	7.42	###	###	4,128,270	15,315,881	78.7	78.7	0.0
2018-Jun-12 Tue	###	7.4	###	###	6,397,872	23,672,126	91.1	91.1	0.0
2018-Jun-08 Fri	7.2	7.2	###	###	2,806,544	10,103,558	###	###	0.0
2018-Jun-07 Thu	###	7.24	###	7.23	3,813,145	13,803,584	###	###	###
2018-Jun-06 Wed	###	7.23	###	7.21	5,252,487	18,987,740	###	###	###
2018-Jun-05 Tue	###	###	###	###	4,318,751	0	###	###	0.0
2018-Jun-04 Mon	7.22	###	###	7.2			###	###	0.5
2018-Jun-01 Fri	7.24	7.25	7.175	7.22	3,249,947	23,440,242	###	###	0.5
2018-May-31 Thu	###	###	7.26	7.28	4,652,225	16,887,576	###	###	0.5
2018-May-30 Wed	###	###	###	###			###	###	0.0
2018-May-29 Tue	###	###	7.24	7.29	5,582,654	###	###	###	###
2018-May-28 Mon	7.29	###	7.27	###	5,260,642	###	###	###	0.0
2018-May-25 Fri	###	7.27	###	7.25			79.5	79.5	0.5
2018-May-24 Thu	###	###	###	###	4,299,480	0	###	###	0.0
2018-May-23 Wed	###	###	###	###			78.4	78.4	0.0
2018-May-22 Tue	###	###	6.945	###			79.1	79.1	0.0
2018-May-21 Mon	###	###	###	###	3,045,957	0	80.4	80.4	0.0
2018-May-18 Fri	7	###	###	###			30.5	30.5	0.0
2018-May-17 Thu	###	###	###	###	5,061,576	0	###	###	0.0
2018-May-16 Wed	###	###	###	###	4,049,753	0	###	###	0.0
2018-May-15 Tue	###	###	###	###			24.6	24.6	0.0
2018-May-14 Mon	###	###	###	###	3,474,226	0	67.9	67.9	0.0
2018-May-11 Fri	###	7.2	###	###			###	###	0.0
2018-May-10 Thu	7.25	7.26	###	###	3,221,856	###	21.3	21.3	0.0
2018-May-09 Wed	7.22	###	7.2	###			###	###	0.0
2018-May-08 Tue	###	7.21	###	###			72.1	72.1	0.0
2018-May-07 Mon	###	###	7.125	###			38.0	38.0	0.0
2018-May-04 Fri	7.2	7.21	7.075	###	5,025,589	###	###	###	0.0
2018-May-03 Thu	7.23	7.26	7.2	7.22			35.5	35.5	0.5
2018-May-02 Wed	###	7.21	7.125	###			70.9	70.9	0.0
2018-May-01 Tue	###	7.27	7.055	###			31.9	31.9	0.0
2018-Apr-30 Mon	###	###	###	###	7,037,023	0	70.0	70.0	0.0
2018-Apr-27 Fri	7	###	###	###			79.1	79.1	0.0
2018-Apr-26 Thu	6.85	###	6.83	###	11,665,385	39,837,289	84.8	84.8	0.0
2018-Apr-24 Tue	###	6.79	###	6.78	6,872,454	23,331,981	85.0	85.0	0.5
2018-Apr-23 Mon	6.58	###	6.54	###	4,244,372	###	80.9	80.9	0.0
2018-Apr-20 Fri	6.55	###	6.53	6.56	3,727,229	###	###	###	0.5
2018-Apr-19 Thu	6.59	6.59	###	6.53			###	###	###
2018-Apr-18 Wed	6.57	6.58	6.54	6.56	2,276,356	###	###	###	0.5
2018-Apr-17 Tue	6.58	###	6.55	6.57			36.1	36.1	###
2018-Apr-16 Mon	6.54	6.57	6.52	6.56			###	###	0.5
2018-Apr-13 Fri	6.54	6.57	6.52	6.54			65.3	65.3	0.5
2018-Apr-12 Thu	6.54	###	6.52	6.55			###	###	0.5
2018-Apr-11 Wed	6.56	###	6.55	6.58	3,774,048	###	###	###	0.5
2018-Apr-10 Tue	6.54	###	6.52	###			82.6	82.6	0.0
2018-Apr-09 Mon	6.55	6.56	6.51	6.54	4,064,971	26,564,585	###	###	0.5
2018-Apr-06 Fri	6.56	6.58	6.51	6.54			30.9	30.9	0.5
2018-Apr-05 Thu	6.48	6.58	6.48	6.55			79.2	79.2	0.5
2018-Apr-04 Wed	###	###	6.485	6.51	5,603,843	###	###	###	###
2018-Apr-03 Tue	###	6.7	6.56	6.57			31.5	31.5	###
2018-Mar-29 Thu	###	6.72	###	6.71			79.0	79.0	###
2018-Mar-28 Wed	###	6.71	###	6.7			83.3	83.3	0.5
2018-Mar-27 Tue	6.5	###	6.5	###	4,676,952	###	84.8	84.8	0.0
2018-Mar-26 Mon	6.45	6.52	6.45	6.5			75.3	75.3	0.5
2018-Mar-23 Fri	6.51	6.54	6.45	6.45			28.7	28.7	###
2018-Mar-22 Thu	###	###	###	6.54			###	###	0.5
2018-Mar-21 Wed	6.73	6.74	###	###	3,596,975	###	23.1	23.1	0.0
2018-Mar-20 Tue	6.73	6.75	###	###	5,201,627	###	###	###	0.0
2018-Mar-19 Mon	6.81	6.81	6.7	6.72	2,235,176	###	###	###	0.5
2018-Mar-16 Fri	6.71	###	###	6.77	4,814,783	0	76.1	76.1	###
2018-Mar-15 Thu	###	6.72	###	###	4,438,351	14,912,859	69.3	69.3	0.0
2018-Mar-14 Wed	6.72	6.75	###	6.7	2,412,726	8,142,950	29.8	29.8	0.5
2018-Mar-13 Tue	6.79	6.8	6.72	6.8			###	###	0.5
2018-Mar-12 Mon	6.83	6.85	6.78	6.78			###	###	0.5
2018-Mar-09 Fri	6.7	6.79	###	6.75			###	###	0.5
2018-Mar-08 Thu	###	###	6.58	###	3,956,826	13,017,957	###	###	0.0
2018-Mar-07 Wed	6.58	###	6.56	6.56	3,570,123	###	###	###	0.5
2018-Mar-06 Tue	###	###	6.57	###			68.9	68.9	0.0
2018-Mar-05 Mon	###	###	6.51	6.54			###	###	0.5
2018-Mar-02 Fri	###	###	6.55	###	2,951,882	###	###	###	0.0
2018-Mar-01 Thu	6.59	###	6.575	###			###	###	0.0
2018-Feb-28 Wed	###	###	###	6.59			33.6	33.6	###
2018-Feb-27 Tue	###	###	6.59	###	5,363,749	17,673,552	###	###	0.0
2018-Feb-26 Mon	6.5	###	6.49	###			###	###	0.0
2018-Feb-23 Fri	###	6.47	###	6.47	6,373,248	20,617,457	80.3	80.3	0.5
2018-Feb-22 Thu	6.44	6.44	###	###			21.5	21.5	0.0
2018-Feb-21 Wed	###	6.71	6.5	6.52			###	###	0.5
2018-Feb-20 Tue	6.72	6.785	###	6.74	3,053,989	10,360,657	###	###	###
2018-Feb-19 Mon	6.58	6.7	6.58	###	3,746,987	###	###	###	0.0
2018-Feb-16 Fri	6.45	###	6.43	6.58	4,150,877	###	###	###	0.5
2018-Feb-15 Thu	###	6.44	###	6.42			###	###	0.5
2018-Feb-14 Wed	6.42	6.45	###	6.42			74.8	74.8	0.5
2018-Feb-13 Tue	6.42	6.45	6.4	6.42	3,787,884	24,337,154	64.6	64.6	0.5
2018-Feb-12 Mon	6.5	6.51	6.42	6.42			30.6	30.6	0.5
2018-Feb-09 Fri	6.52	6.55	6.51	6.52			###	###	0.5
2018-Feb-08 Thu	6.52	###	6.52	###			###	###	0.0
2018-Feb-07 Wed	6.58	###	6.53	###	7,208,251	###	###	###	0.0
2018-Feb-06 Tue	6.58	###	6.49	6.52	8,413,024	###	###	###	0.5
2018-Feb-05 Mon	6.75	6.755	###	6.7	4,128,271	###	###	###	0.5
2018-Feb-02 Fri	6.8	###	6.75	6.8	4,339,184	14,644,746	67.1	67.1	0.5
2018-Feb-01 Thu	6.85	6.85	6.82	6.82			###	###	0.5
2018-Jan-31 Wed	6.73	6.84	###	6.81			77.9	77.9	###
2018-Jan-30 Tue	6.85	6.86	6.75	6.77	4,982,121	###	###	###	###
2018-Jan-29 Mon	7	###	6.87	6.87			###	###	###
2018-Jan-25 Thu	###	###	###	###	2,518,777	0	32.9	32.9	0.0
2018-Jan-24 Wed	###	###	###	###			###	###	0.0
2018-Jan-23 Tue	6.83	###	6.81	###	5,050,382	17,196,550	77.1	77.1	0.0
2018-Jan-22 Mon	6.82	6.82	6.72	6.74			32.5	32.5	###
2018-Jan-19 Fri	6.76	6.85	###	6.7			###	###	0.5
2018-Jan-18 Thu	6.73	6.77	###	6.75			###	###	0.5
2018-Jan-17 Wed	###	6.71	###	6.7			73.1	73.1	0.5
2018-Jan-16 Tue	###	6.73	###	6.7	3,620,825	12,184,076	###	###	0.5
2018-Jan-15 Mon	6.77	6.79	###	###	4,924,857	16,719,889	22.6	22.6	0.0
2018-Jan-12 Fri	6.85	###	6.77	6.77	7,541,450	###	###	###	###
2018-Jan-11 Thu	###	###	6.85	6.87			###	###	###
2018-Jan-02 Tue	###	###	###	###	2,621,072	0	72.1	72.1	0.0
2017-Dec-29 Fri	###	###	###	###			21.4	21.4	0.0
2017-Dec-28 Thu	###	7.145	###	###	3,985,146	###	###	###	0.0
2017-Dec-27 Wed	7.25	7.29	7.23	7.24			32.9	32.9	0.5
2017-Dec-22 Fri	###	###	###	7.28	5,157,985	0	###	###	0.5
2017-Dec-21 Thu	7.26	###	7.25	7.28			66.3	66.3	0.5
2017-Dec-20 Wed	7.45	7.48	###	###			###	###	0.0
2017-Dec-19 Tue	7.46	7.5	7.42	7.48	4,241,624	###	70.2	70.2	0.5
2017-Dec-18 Mon	###	7.43	###	7.43	4,192,657	15,575,720	###	###	###
2017-Dec-15 Fri	7.28	###	7.24	###	6,679,355	###	72.5	72.5	0.0
2017-Dec-08 Fri	###	###	7.29	###	9,168,974	###	###	###	0.0
2017-Dec-07 Thu	7.43	7.43	7.29	###	8,874,124	65,313,552	###	###	0.0
2017-Dec-06 Wed	7.43	7.49	7.41	7.44			72.8	72.8	###
2017-Dec-05 Tue	7.27	7.46	7.26	7.43	8,490,345	###	###	###	###
2017-Dec-04 Mon	7.44	7.48	###	7.42	10,931,521	40,883,888	39.1	39.1	0.5
2017-Dec-01 Fri	7.48	7.52	7.41	7.42	3,831,820	###	###	###	0.5
2017-Nov-30 Thu	7.51	7.52	7.41	7.41	14,276,978	106,577,640	25.7	25.7	###
2017-Nov-29 Wed	###	###	7.48	7.5			23.0	23.0	0.5
2017-Nov-28 Tue	7.51	###	7.5	7.59			###	###	0.5
2017-Nov-27 Mon	7.41	7.52	###	7.49	3,290,385	12,371,847	80.7	80.7	###
2017-Nov-24 Fri	###	7.42	###	7.42			75.4	75.4	0.5
2017-Nov-23 Thu	7.41	7.48	###	7.44			72.8	72.8	###
2017-Nov-22 Wed	###	7.41	###	###	3,931,747	14,567,122	35.5	35.5	0.0
2017-Nov-21 Tue	7.29	7.4	7.29	###			###	###	0.0
2017-Nov-20 Mon	7.25	7.27	###	7.26	5,446,083	###	71.3	71.3	0.5
2017-Nov-17 Fri	###	7.325	7.26	###	4,127,220	30,097,751	###	###	0.0
2017-Nov-16 Thu	###	7.28	###	7.25			73.8	73.8	0.5
2017-Nov-15 Wed	7.21	7.24	###	7.22			###	###	0.5
2017-Nov-14 Tue	7.24	7.27	7.21	7.25			74.5	74.5	0.5
2017-Nov-13 Mon	###	###	###	7.27	3,329,546	0	24.1	24.1	###
2017-Nov-10 Fri	7.4	7.44	###	###	3,474,657	12,925,724	30.1	30.1	0.0
2017-Nov-09 Thu	7.41	7.41	7.345	###			26.8	26.8	0.0
2017-Nov-08 Wed	###	7.43	7.345	###			66.9	66.9	0.0
2017-Nov-07 Tue	###	7.43	###	7.42			###	###	0.5
2017-Nov-06 Mon	7.28	###	###	###	2,408,970	0	###	###	0.0
2017-Nov-03 Fri	###	7.28	###	7.25	3,795,156	###	###	###	0.5
2017-Nov-02 Thu	7.2	7.22	###	###	2,839,240	10,249,656	###	###	0.0
2017-Nov-01 Wed	###	7.21	###	###			###	###	0.0
2017-Oct-31 Tue	###	###	###	###			###	###	0.0
2017-Oct-30 Mon	###	###	###	###	3,037,384	0	###	###	0.0
2017-Oct-27 Fri	###	###	###	###	4,634,343	0	70.8	70.8	0.0
2017-Oct-26 Thu	###	###	###	###			###	###	0.0
2017-Oct-25 Wed	7.24	7.255	7.155	###			###	###	0.0
2017-Oct-24 Tue	###	7.255	###	7.24	6,278,958	22,776,920	80.0	80.0	0.5
2017-Oct-23 Mon	7.27	7.27	###	###			25.4	25.4	0.0
2017-Oct-20 Fri	7.2	###	###	7.25			73.2	73.2	0.5
2017-Oct-19 Thu	7.24	7.28	###	7.22			32.3	32.3	0.5
2017-Oct-18 Wed	7.24	7.29	7.22	7.22	2,451,989	17,789,180	###	###	0.5
2017-Oct-17 Tue	7.27	7.28	7.225	7.24	2,433,471	17,648,748	30.8	30.8	0.5
2017-Oct-16 Mon	###	###	7.26	7.26	2,358,674	8,561,986	###	###	0.5
2017-Oct-13 Fri	###	###	7.245	7.29	2,452,142	8,882,884	29.2	29.2	###
2017-Oct-12 Thu	7.2	###	###	###			###	###	0.0
2017-Oct-11 Wed	###	7.2	###	###	4,031,687	14,514,073	71.1	71.1	0.0
2017-Oct-10 Tue	###	###	###	###	4,207,929	0	68.2	68.2	0.0
2017-Oct-09 Mon	###	7.155	###	###	3,496,682	12,509,379	###	###	0.0
2017-Oct-06 Fri	###	###	###	###			75.7	75.7	0.0
2017-Oct-05 Thu	###	###	###	###			###	###	0.0
2017-Oct-04 Wed	###	###	6.955	###			27.9	27.9	0.0
2017-Oct-03 Tue	###	###	7	###	3,583,947	###	26.9	26.9	0.0
2017-Oct-02 Mon	###	###	###	###			24.0	24.0	0.0
2017-Sep-29 Fri	###	###	###	###	4,956,525	0	###	###	0.0
2017-Sep-28 Thu	###	###	###	###			23.3	23.3	0.0
2017-Sep-27 Wed	###	###	###	###	3,334,029	0	###	###	0.0
2017-Sep-26 Tue	7.26	7.29	###	###			24.1	24.1	0.0
2017-Sep-25 Mon	###	7.23	###	7.21	2,927,640	###	79.4	79.4	###
2017-Sep-22 Fri	###	###	###	###	2,071,176	0	26.9	26.9	0.0
2017-Sep-21 Thu	###	###	###	###			###	###	0.0
2017-Sep-20 Wed	7.2	7.22	7.085	###	5,459,646	###	###	###	0.0
2017-Sep-19 Tue	7.25	###	7.22	7.24			35.9	35.9	0.5
2017-Sep-18 Mon	7.26	###	7.24	7.27			69.5	69.5	###
2017-Sep-15 Fri	###	###	7.2	7.2	5,494,829	19,781,384	###	###	0.5
2017-Sep-14 Thu	###	###	7.26	7.28			###	###	0.5
2017-Sep-13 Wed	7.48	7.49	###	###			20.3	20.3	0.0
2017-Sep-12 Tue	7.51	7.54	7.44	7.51			69.9	69.9	###
2017-Sep-11 Mon	7.49	7.545	7.47	7.51	2,543,352	###	###	###	###
2017-Sep-08 Fri	7.45	7.475	7.4	7.43			32.9	32.9	###
2017-Sep-07 Thu	7.5	7.5	7.42	7.46			###	###	0.5
2017-Sep-06 Wed	###	7.49	###	7.45	4,112,187	15,400,140	75.9	75.9	0.5
2017-Sep-05 Tue	7.41	7.41	###	###			36.4	36.4	0.0
2017-Sep-04 Mon	7.42	7.43	###	7.4			###	###	0.5
2017-Sep-01 Fri	7.44	###	###	7.42	3,345,455	0	30.3	30.3	0.5
2017-Aug-31 Thu	###	7.43	###	7.4			73.5	73.5	0.5
2017-Aug-30 Wed	7.27	###	7.23	7.29			###	###	###
2017-Aug-29 Tue	###	7.23	###	7.2			###	###	0.5
2017-Aug-28 Mon	###	###	###	7.24	3,817,475	0	###	###	0.5
2017-Aug-25 Fri	7.25	###	7.23	###			###	###	0.0
2017-Aug-24 Thu	7.2	7.28	###	7.28			79.2	79.2	0.5
2017-Aug-23 Wed	###	7.22	###	7.2			77.5	77.5	0.5
2017-Aug-22 Tue	###	###	###	###			79.4	79.4	0.0
2017-Aug-21 Mon	6.85	6.89	###	6.85			###	###	###
2017-Aug-18 Fri	6.84	###	6.83	###			72.5	72.5	0.0
2017-Aug-17 Thu	###	6.955	6.87	###			###	###	0.0
2017-Aug-16 Wed	6.89	###	6.82	6.87	4,283,480	###	29.4	29.4	###
2017-Aug-15 Tue	6.78	6.87	6.76	6.84	4,031,927	27,477,582	###	###	0.5
2017-Aug-14 Mon	6.75	6.8	6.74	6.76			70.2	70.2	0.5
2017-Aug-11 Fri	6.76	###	6.71	6.73			###	###	###
2017-Aug-10 Thu	6.85	6.86	6.8	6.82			35.0	35.0	0.5
2017-Aug-09 Wed	6.88	###	6.81	6.83			24.1	24.1	0.5
2017-Aug-08 Tue	###	###	6.76	6.85	3,872,977	###	26.8	26.8	###
2017-Aug-07 Mon	6.88	###	6.85	###			77.8	77.8	0.0
2017-Aug-04 Fri	6.84	6.855	6.8	6.82			30.5	30.5	0.5
2017-Aug-03 Thu	6.78	6.88	6.78	6.85			78.0	78.0	###
2017-Aug-02 Wed	6.8	6.89	6.79	6.83	5,073,774	###	###	###	0.5
2017-Aug-01 Tue	6.7	6.77	###	6.76	12,484,778	42,260,973	###	###	0.5
2017-Jul-31 Mon	6.7	6.77	###	6.73	6,119,650	###	72.1	72.1	###
2017-Jul-28 Fri	6.85	6.87	6.72	6.73	7,927,059	###	###	###	###
2017-Jul-27 Thu	###	7	###	###			21.9	21.9	0.0
2017-Jul-26 Wed	###	###	###	###	4,475,042	0	###	###	0.0
2017-Jul-25 Tue	7	###	7	###			77.2	77.2	0.0
2017-Jul-24 Mon	###	###	6.89	###			72.7	72.7	0.0
2017-Jul-21 Fri	###	7.155	###	###	7,644,181	27,347,057	14.9	14.9	0.0
2017-Jul-20 Thu	###	###	6.89	###	5,875,870	20,242,372	###	###	0.0
2017-Jul-19 Wed	###	###	6.83	6.88			22.0	22.0	###
2017-Jul-18 Tue	###	###	6.8	6.89	5,664,649	###	###	###	0.5
2017-Jul-17 Mon	###	###	###	###	2,764,475	0	###	###	0.0
2017-Jul-14 Fri	###	###	###	###			###	###	0.0
2017-Jul-13 Thu	6.81	6.88	6.77	6.88			78.3	78.3	###
2017-Jul-12 Wed	6.83	6.85	6.725	6.75	6,593,876	###	24.4	24.4	0.5
2017-Jul-11 Tue	6.86	###	6.85	6.88			74.3	74.3	###
2017-Jul-10 Mon	###	###	6.86	6.88			30.5	30.5	###
2017-Jul-07 Fri	###	###	6.83	###	6,560,854	###	73.8	73.8	0.0
2017-Jul-06 Thu	###	###	###	###	6,289,526	0	32.7	32.7	0.0
2017-Jul-05 Wed	###	###	###	###			14.3	14.3	0.0
2017-Jul-04 Tue	###	###	###	###			###	###	0.0
2017-Jul-03 Mon	###	###	###	###	5,159,945	0	24.8	24.8	0.0
2017-Jun-30 Fri	###	###	###	###	6,570,382	0	28.3	28.3	0.0
2017-Jun-29 Thu	###	###	7.21	7.26			###	###	0.5
2017-Jun-28 Wed	7.52	7.52	7.43	7.47	4,293,455	32,093,576	###	###	###
2017-Jun-27 Tue	7.57	###	7.5	7.55			###	###	###
2017-Jun-26 Mon	###	###	7.55	7.58	3,824,544	14,437,653	###	###	###
2017-Jun-23 Fri	7.51	###	7.51	###	5,705,324	###	###	###	0.0
2017-Jun-22 Thu	7.41	7.5	###	7.49	4,092,181	15,345,678	79.8	79.8	###
2017-Jun-21 Wed	###	7.46	###	7.43	6,631,441	24,735,274	85.4	85.4	###
2017-Jun-20 Tue	7.44	7.48	###	7.45	6,767,470	###	72.8	72.8	0.5
2017-Jun-19 Mon	###	7.45	###	7.43	10,047,149	###	81.6	81.6	###
2017-Jun-16 Fri	7.51	7.56	###	###	16,217,689	###	14.9	14.9	0.0
2017-Jun-15 Thu	###	7.645	7.53	7.53			###	###	0.5
2017-Jun-14 Wed	7.45	7.58	7.45	7.58	8,108,620	60,936,279	###	###	###
2017-Jun-13 Tue	###	7.42	###	7.42			###	###	0.5
2017-Jun-09 Fri	7.25	###	7.2	###	6,864,454	###	###	###	0.0
2017-Jun-08 Thu	###	7.42	7.26	7.28	6,032,923	44,281,654	###	###	0.5
2017-Jun-07 Wed	7.52	7.55	7.44	7.45			###	###	0.5
2017-Jun-06 Tue	###	###	7.5	7.52			25.4	25.4	0.5
2017-Jun-05 Mon	###	###	7.625	###			###	###	0.0
2017-Jun-02 Fri	7.58	###	7.55	###			81.7	81.7	0.0
2017-Jun-01 Thu	7.44	###	7.44	7.53			###	###	0.5
2017-May-31 Wed	7.45	7.49	###	7.44			33.6	33.6	###
2017-May-30 Tue	7.45	7.46	7.345	7.46			75.8	75.8	0.5
2017-May-29 Mon	7.27	7.46	7.26	7.43	4,370,886	32,169,720	90.1	90.1	###
2017-May-26 Fri	7.25	7.285	7.24	7.26			74.7	74.7	0.5
2017-May-25 Thu	###	###	7.26	7.28	7,920,070	28,749,854	###	###	0.5
2017-May-24 Wed	###	###	7.28	###			###	###	0.0
2017-May-23 Tue	7.27	###	7.25	###	4,806,089	17,422,072	81.0	81.0	0.0
2017-May-22 Mon	###	7.29	###	7.28	4,034,253	14,704,852	82.1	82.1	0.5
2017-May-19 Fri	###	###	###	7.28	2,843,427	0	21.5	21.5	0.5
2017-May-18 Thu	7.2	###	7.2	###	5,693,559	###	86.1	86.1	0.0
2017-May-17 Wed	###	###	###	7.25			30.3	30.3	0.5
2017-May-16 Tue	###	###	7.26	###	6,335,948	###	79.4	79.4	0.0
2017-May-15 Mon	###	7.28	###	7.28			###	###	0.5
2017-May-12 Fri	7.22	7.28	###	###			###	###	0.0
2017-May-11 Thu	###	###	7.26	7.29			###	###	###
2017-May-10 Wed	7.29	###	7.22	7.26	4,437,475	16,019,284	28.8	28.8	0.5
2017-May-09 Tue	###	7.28	7.185	7.27	4,433,929	###	###	###	###
2017-May-08 Mon	###	7.2	###	7.2	6,964,047	###	###	###	0.5
2017-May-05 Fri	###	###	###	###			###	###	0.0
2017-May-04 Thu	7	###	###	###			85.4	85.4	0.0
2017-May-03 Wed	###	7.125	7	###			34.1	34.1	0.0
2017-May-02 Tue	###	###	###	###			71.0	71.0	0.0
2017-May-01 Mon	6.89	###	6.88	###			###	###	0.0
2017-Apr-28 Fri	6.76	###	6.75	6.89			85.3	85.3	0.5
2017-Apr-27 Thu	6.72	6.83	6.72	6.78			79.7	79.7	0.5
2017-Apr-26 Wed	###	6.82	###	6.78			87.9	87.9	0.5
2017-Apr-24 Mon	6.75	###	###	6.77			###	###	###
2017-Apr-21 Fri	6.85	6.875	6.78	6.78	4,386,850	###	###	###	0.5
2017-Apr-20 Thu	6.85	###	6.83	###			81.4	81.4	0.0
2017-Apr-19 Wed	6.85	###	6.81	6.85	4,403,285	14,993,185	71.0	71.0	###
2017-Apr-18 Tue	6.87	###	6.84	###			###	###	0.0
2017-Apr-13 Thu	6.8	###	6.8	###	5,662,855	###	###	###	0.0
2017-Apr-12 Wed	6.7	6.84	6.7	6.82	3,906,855	###	87.6	87.6	0.5
2017-Apr-11 Tue	6.74	6.785	6.7	6.72	5,046,848	34,028,372	###	###	0.5
2017-Apr-10 Mon	6.87	6.89	6.78	6.79			###	###	0.5
2017-Apr-07 Fri	6.83	6.87	6.78	6.85			###	###	###
2017-Apr-06 Thu	6.78	###	6.77	6.81	2,959,048	10,016,377	77.1	77.1	###
2017-Apr-05 Wed	6.71	6.82	6.71	6.76	4,153,955	###	###	###	0.5
2017-Apr-04 Tue	6.72	6.745	6.675	6.71			33.4	33.4	###
2017-Apr-03 Mon	6.72	6.75	###	6.72			###	###	0.5
2017-Mar-31 Fri	6.73	6.77	###	6.77			74.4	74.4	###
2017-Mar-30 Thu	6.73	6.79	###	6.71	4,607,349	15,641,949	###	###	###
2017-Mar-29 Wed	###	6.81	6.59	6.75			###	###	0.5
2017-Mar-28 Tue	6.55	###	6.54	###	4,773,757	15,610,185	80.8	80.8	0.0
2017-Mar-27 Mon	6.47	6.53	6.44	6.53	3,313,484	21,487,943	###	###	###
2017-Mar-24 Fri	6.49	6.55	6.43	6.47			30.1	30.1	0.5
2017-Mar-23 Thu	6.43	6.48	6.41	6.47			###	###	0.5
2017-Mar-22 Wed	###	###	###	6.43			82.5	82.5	###
2017-Mar-21 Tue	###	6.42	###	###	18,871,673	60,578,070	67.2	67.2	0.0
2017-Mar-20 Mon	6.4	6.44	###	6.44	4,449,946	14,328,826	###	###	0.5
2017-Mar-17 Fri	6.28	###	6.26	###	14,692,476	45,987,449	###	###	0.0
2017-Mar-16 Thu	6.2	6.28	###	6.28			###	###	0.4
2017-Mar-15 Wed	###	###	###	###			77.2	77.2	0.0
2017-Mar-14 Tue	###	###	###	###			###	###	0.0
2017-Mar-13 Mon	###	###	###	###	5,315,829	0	28.2	28.2	0.0
2017-Mar-10 Fri	###	###	###	###	4,847,156	0	###	###	0.0
2017-Mar-09 Thu	###	###	6	###			76.6	76.6	0.0
2017-Mar-08 Wed	6	###	###	###	3,491,987	0	80.5	80.5	0.0
2017-Mar-07 Tue	6	###	###	###	6,077,953	0	###	###	0.0
2017-Mar-06 Mon	###	###	###	###			77.3	77.3	0.0
2017-Mar-03 Fri	6	###	###	###			###	###	0.0
2017-Mar-02 Thu	###	###	###	###	9,301,144	0	###	###	0.0
2017-Mar-01 Wed	###	###	###	###	5,512,773	0	83.8	83.8	0.0
2017-Feb-28 Tue	###	###	###	###			31.6	31.6	0.0
2017-Feb-27 Mon	###	###	###	###			80.4	80.4	0.0
2017-Feb-24 Fri	###	###	###	###	6,866,074	0	###	###	0.0
2017-Feb-23 Thu	###	###	###	###			29.8	29.8	0.0
2017-Feb-22 Wed	###	###	###	###	4,923,951	0	###	###	0.0
2017-Feb-21 Tue	###	###	###	###			###	###	0.0
2017-Feb-20 Mon	###	###	###	###			38.1	38.1	0.0
2017-Feb-17 Fri	###	###	###	###	6,322,473	0	24.4	24.4	0.0
2017-Feb-16 Thu	###	6.25	###	###	7,978,327	24,932,271	###	###	0.0
2017-Feb-15 Wed	6.29	###	###	6.21	5,826,678	0	23.6	23.6	###
2017-Feb-14 Tue	6.27	6.28	6.22	6.26	4,124,924	25,780,775	###	###	0.4
2017-Feb-13 Mon	###	###	###	6.23			###	###	0.4
2017-Feb-10 Fri	###	6.2	###	###	4,193,124	12,998,684	###	###	0.0
2017-Feb-09 Thu	###	6.175	###	###			79.3	79.3	0.0
2017-Feb-08 Wed	###	###	###	###	6,151,054	0	30.0	30.0	0.0
2017-Feb-07 Tue	5.88	###	###	###	6,749,077	0	###	###	0.0
2017-Feb-06 Mon	###	5.945	5.86	5.87			###	###	###
2017-Feb-03 Fri	5.87	5.925	5.86	5.89	4,597,427	###	75.2	75.2	###
2017-Feb-02 Thu	5.88	###	5.8	5.87			###	###	###
2017-Feb-01 Wed	5.88	###	5.87	###			72.7	72.7	0.0
2017-Jan-31 Tue	###	###	5.85	5.85	7,017,326	20,525,678	25.3	25.3	0.4
2017-Jan-30 Mon	###	###	###	###	3,901,883	0	###	###	0.0
2017-Jan-27 Fri	###	###	###	6			22.6	22.6	0.4
2017-Jan-25 Wed	###	###	###	###			###	###	0.0
2017-Jan-24 Tue	###	###	###	###	9,290,043	0	###	###	0.0
2017-Jan-23 Mon	###	###	###	###			###	###	0.0
2017-Jan-20 Fri	###	###	5.955	###	6,730,178	###	81.3	81.3	0.0
2017-Jan-19 Thu	###	###	###	###			###	###	0.0
2017-Jan-18 Wed	###	###	###	###	5,744,872	0	###	###	0.0
2017-Jan-17 Tue	###	###	###	###			32.4	32.4	0.0
2017-Jan-16 Mon	###	###	###	6			19.8	19.8	0.4
2017-Jan-13 Fri	###	###	###	###			###	###	0.0
2017-Jan-12 Thu	###	###	###	###	4,999,284	0	###	###	0.0
2017-Jan-11 Wed	###	###	###	###	4,658,386	0	75.4	75.4	0.0
2017-Jan-10 Tue	###	###	###	###	11,110,841	0	###	###	0.0
2017-Jan-09 Mon	###	###	###	###	6,758,654	0	###	###	0.0
2017-Jan-06 Fri	###	###	###	###	5,021,486	0	###	###	0.0
2017-Jan-05 Thu	###	###	5.87	###	8,087,450	###	###	###	0.0
2017-Jan-04 Wed	###	###	###	###	5,008,654	0	27.7	27.7	0.0
2017-Jan-03 Tue	###	###	###	###			68.3	68.3	0.0
2016-Dec-30 Fri	6	###	###	###			###	###	0.0
2016-Dec-29 Thu	###	###	5.87	###	5,016,382	14,723,081	81.1	81.1	0.0
2016-Dec-28 Wed	###	###	###	###	5,707,053	0	62.5	62.5	0.0
2016-Dec-23 Fri	###	###	###	###	6,370,620	0	75.6	75.6	0.0
2016-Dec-22 Thu	###	###	###	###	21,311,879	0	###	###	0.0
2016-Dec-21 Wed	###	###	###	###	28,684,078	0	###	###	0.0
2016-Dec-20 Tue	6.57	###	###	6.4	15,045,879	0	13.7	13.7	0.5
2016-Dec-19 Mon	6.5	6.645	6.46	6.54	5,762,880	37,761,271	###	###	0.5
2016-Dec-16 Fri	6.43	###	6.4	6.42			36.3	36.3	0.5
2016-Dec-15 Thu	###	6.44	6.25	6.42			84.4	84.4	0.5
2016-Dec-14 Wed	6.42	6.475	6.385	6.43			###	###	###
2016-Dec-13 Tue	###	6.41	###	###			###	###	0.0
2016-Dec-12 Mon	###	6.42	6.355	6.4	6,581,341	###	77.8	77.8	0.5
2016-Dec-09 Fri	6.4	6.47	###	6.43			###	###	###
2016-Dec-08 Thu	6.43	6.43	###	6.4			27.6	27.6	0.5
2016-Dec-07 Wed	###	6.4	###	###	9,350,957	###	75.3	75.3	0.0
2016-Dec-06 Tue	###	###	###	###	13,865,641	0	###	###	0.0
2016-Dec-05 Mon	###	6.175	###	###			44.3	44.3	0.0
2016-Dec-02 Fri	###	###	###	###			78.8	78.8	0.0
2016-Dec-01 Thu	6.25	6.25	###	###			20.4	20.4	0.0
2016-Nov-30 Wed	6.25	6.28	6.21	6.28			###	###	0.4
2016-Nov-29 Tue	###	###	6.23	6.25			31.0	31.0	###
2016-Nov-28 Mon	6.27	###	6.22	6.26	3,325,643	10,342,749	###	###	0.4
2016-Nov-25 Fri	6.28	6.28	6.22	6.24	4,085,787	###	###	###	0.4
2016-Nov-24 Thu	###	###	6.2	6.25			29.9	29.9	###
2016-Nov-23 Wed	###	6.27	###	6.27			###	###	0.4
2016-Nov-22 Tue	###	###	###	###	5,928,444	0	###	###	0.0
2016-Nov-21 Mon	###	###	###	###			###	###	0.0
2016-Nov-18 Fri	###	###	###	###	11,203,556	0	###	###	0.0
2016-Nov-17 Thu	###	###	###	###	7,930,158	0	###	###	0.0
2016-Nov-16 Wed	###	###	###	###			74.7	74.7	0.0
2016-Nov-15 Tue	###	###	5.85	###	5,762,355	16,854,888	###	###	0.0
2016-Nov-14 Mon	###	###	###	6			78.9	78.9	0.4
2016-Nov-11 Fri	6	6	5.85	###	9,351,282	55,406,345	###	###	0.0
2016-Nov-10 Thu	###	###	5.82	###			20.5	20.5	0.0
2016-Nov-09 Wed	6.27	6.275	###	###			###	###	0.0
2016-Nov-08 Tue	###	###	###	6.23			20.2	20.2	0.4
2016-Nov-07 Mon	6.22	###	###	6.29	3,815,882	0	###	###	###
2016-Nov-04 Fri	###	6.23	###	6.2			79.7	79.7	0.4
2016-Nov-03 Thu	6.21	6.28	###	6.23	2,932,955	9,209,478	###	###	0.4
2016-Nov-02 Wed	6.28	6.28	6.2	6.24	5,625,542	35,103,382	40.4	40.4	0.4
2016-Nov-01 Tue	6.25	###	###	6.28	4,835,581	0	77.3	77.3	0.4
2016-Oct-31 Mon	###	6.27	6.085	6.26	7,469,276	46,141,452	86.7	86.7	0.4
2016-Oct-28 Fri	6.25	6.25	###	###	11,821,859	###	16.0	16.0	0.0
2016-Oct-27 Thu	6.42	6.44	6.21	6.21			14.2	14.2	###
2016-Oct-26 Wed	6.53	6.53	6.355	6.4			###	###	0.5
2016-Oct-25 Tue	6.58	###	6.56	###	5,177,548	16,982,357	70.6	70.6	0.0
2016-Oct-24 Mon	###	###	6.5	6.59	3,521,149	###	29.1	29.1	###
2016-Oct-21 Fri	6.7	6.71	6.58	###	7,698,886	###	###	###	0.0
2016-Oct-20 Thu	###	6.72	6.55	6.71	9,555,153	63,398,440	###	###	###
2016-Oct-19 Wed	6.43	6.58	6.43	6.53	5,978,751	38,891,775	###	###	###
2016-Oct-18 Tue	6.4	6.44	###	###			33.2	33.2	0.0
2016-Oct-17 Mon	6.55	6.58	6.4	6.4	5,473,845	35,525,254	###	###	0.5
2016-Oct-14 Fri	###	6.71	6.58	6.58			###	###	0.5
2016-Oct-13 Thu	6.5	6.625	6.45	6.58	6,886,156	45,018,244	###	###	0.5
2016-Oct-12 Wed	6.43	6.53	6.42	6.48			###	###	0.5
2016-Oct-11 Tue	6.51	6.55	6.45	6.47			###	###	0.5
2016-Oct-10 Mon	###	###	###	6.52			###	###	0.5
2016-Oct-07 Fri	6.7	6.7	6.58	###	6,881,083	###	###	###	0.0
2016-Oct-06 Thu	###	6.7	6.58	###	5,811,026	###	73.4	73.4	0.0
2016-Oct-05 Wed	6.7	6.71	6.585	###			###	###	0.0
2016-Oct-04 Tue	6.87	6.87	###	6.76			###	###	0.5
2016-Oct-03 Mon	###	###	6.89	###			23.2	23.2	0.0
2016-Sep-30 Fri	###	7	6.87	###	4,143,222	28,733,244	###	###	0.0
2016-Sep-29 Thu	###	###	###	7			###	###	0.5
2016-Sep-28 Wed	###	###	###	###	3,295,872	0	27.8	27.8	0.0
2016-Sep-27 Tue	###	###	6.88	###	4,686,784	###	29.9	29.9	0.0
2016-Sep-26 Mon	7	7	###	###			32.1	32.1	0.0
2016-Sep-23 Fri	###	###	###	###			70.1	70.1	0.0
2016-Sep-22 Thu	###	###	6.825	###			###	###	0.0
2016-Sep-21 Wed	6.71	6.89	6.71	6.85			###	###	###
2016-Sep-20 Tue	6.73	###	6.57	###	5,939,084	###	###	###	0.0
2016-Sep-19 Mon	###	###	6.56	###	1,203,275	3,946,741	25.1	25.1	0.0
2016-Sep-16 Fri	6.55	###	###	###	7,868,376	0	71.0	71.0	0.0
2016-Sep-15 Thu	6.48	6.52	###	6.45			###	###	###
2016-Sep-14 Wed	6.55	6.56	6.4	6.5	10,616,540	68,795,179	25.7	25.7	0.5
2016-Sep-13 Tue	6.52	6.555	6.49	6.54			###	###	0.5
2016-Sep-12 Mon	###	###	###	6.42	15,058,820	0	14.9	14.9	0.5
2016-Sep-09 Fri	7	###	###	6.85			15.2	15.2	###
2016-Sep-08 Thu	###	###	###	###	4,038,146	0	###	###	0.0
2016-Sep-07 Wed	###	###	###	###			###	###	0.0
2016-Sep-06 Tue	###	###	###	###	3,767,170	0	72.4	72.4	0.0
2016-Sep-05 Mon	7	###	7	###	6,734,225	23,569,787	###	###	0.0
2016-Sep-02 Fri	7.24	7.27	###	###			###	###	0.0
2016-Sep-01 Thu	7.28	###	7.255	7.28			###	###	0.5
2016-Aug-31 Wed	###	###	7.255	7.28	4,504,789	16,341,122	###	###	0.5
2016-Aug-30 Tue	###	7.385	###	###			###	###	0.0
2016-Aug-29 Mon	###	###	7.26	###			41.7	41.7	0.0
2016-Aug-26 Fri	7.46	7.5	###	###			25.7	25.7	0.0
2016-Aug-25 Thu	7.5	###	7.5	7.54	4,289,825	16,086,843	###	###	0.5
2016-Aug-24 Wed	7.5	7.57	7.43	7.54	3,977,747	###	###	###	0.5
2016-Aug-23 Tue	7.57	7.58	7.52	7.53	3,274,827	24,724,943	31.5	31.5	0.5
2016-Aug-22 Mon	7.44	7.56	###	7.55	3,508,857	13,263,479	86.2	86.2	###
2016-Aug-19 Fri	7.5	7.54	###	7.43	3,230,689	###	21.6	21.6	###
2016-Aug-18 Thu	7.5	7.5	7.21	7.42	6,030,347	###	###	###	0.5
2016-Aug-17 Wed	7.45	7.45	###	7.4	2,634,273	###	###	###	0.5
2016-Aug-16 Tue	7.42	7.45	###	###	4,094,087	15,250,474	###	###	0.0
2016-Aug-15 Mon	###	7.43	###	7.42			###	###	0.5
2016-Aug-12 Fri	7.44	7.44	###	7.4			25.9	25.9	0.5
2016-Aug-11 Thu	###	7.385	###	###			68.2	68.2	0.0
2016-Aug-10 Wed	###	###	7.27	###			75.9	75.9	0.0
2016-Aug-09 Tue	###	###	7.285	###	4,352,342	###	###	###	0.0
2016-Aug-08 Mon	###	7.375	###	###	3,717,879	13,709,678	33.4	33.4	0.0
2016-Aug-05 Fri	###	7.41	7.29	###			###	###	0.0
2016-Aug-04 Thu	###	7.43	###	###			###	###	0.0
2016-Aug-03 Wed	7.4	7.485	###	###	5,294,280	19,813,842	###	###	0.0
2016-Aug-02 Tue	7.52	###	7.46	7.46			###	###	0.5
2016-Aug-01 Mon	7.57	###	7.54	7.57	2,480,645	###	###	###	###
2016-Jul-29 Fri	7.48	7.57	7.47	7.56	5,737,240	43,144,044	###	###	0.5
2016-Jul-28 Thu	7.53	7.53	7.445	7.51	3,877,676	###	###	###	###
2016-Jul-27 Wed	7.5	7.51	7.41	7.49	3,500,974	###	###	###	###
2016-Jul-26 Tue	7.5	7.5	7.45	7.5	3,382,521	25,284,344	###	###	0.5
2016-Jul-25 Mon	7.5	7.5	7.42	7.49			###	###	###
2016-Jul-22 Fri	7.42	7.45	###	7.45			75.8	75.8	0.5
2016-Jul-21 Thu	7.44	7.51	###	7.4			34.1	34.1	0.5
2016-Jul-20 Wed	7.26	###	7.245	###	5,779,950	###	77.9	77.9	0.0
2016-Jul-19 Tue	###	###	###	###			71.0	71.0	0.0
2016-Jul-18 Mon	###	###	###	###			###	###	0.0
2016-Jul-15 Fri	###	###	###	###	3,350,120	0	26.8	26.8	0.0
2016-Jul-14 Thu	###	###	###	###			71.7	71.7	0.0
2016-Jul-13 Wed	###	###	###	###	6,009,923	0	###	###	0.0
2016-Jul-12 Tue	###	###	###	###			21.1	21.1	0.0
2016-Jul-11 Mon	###	###	###	###			64.7	64.7	0.0
2016-Jul-08 Fri	###	###	###	###	2,296,252	0	67.0	67.0	0.0
2016-Jul-07 Thu	###	###	###	###	2,987,981	0	###	###	0.0
2016-Jul-06 Wed	###	7.175	###	###			###	###	0.0
2016-Jul-05 Tue	###	###	###	###			28.6	28.6	0.0
2016-Jul-04 Mon	###	7.185	###	###	4,299,751	15,446,855	###	###	0.0
2016-Jul-01 Fri	###	###	###	7	8,913,078	0	70.7	70.7	0.5
2016-Jun-30 Thu	###	###	###	###	7,869,181	0	###	###	0.0
2016-Jun-29 Wed	###	###	###	6.87			19.9	19.9	###
2016-Jun-28 Tue	###	###	###	###	8,884,574	0	18.0	18.0	0.0
2016-Jun-27 Mon	7.22	7.29	###	7.28			69.3	69.3	0.5
2016-Jun-24 Fri	7.27	7.275	###	###			###	###	0.0
2016-May-26 Thu	7.23	7.25	###	7.22			###	###	0.5
2016-May-25 Wed	###	7.26	###	###			###	###	0.0
2016-May-24 Tue	7.22	7.23	###	###			###	###	0.0
2016-May-23 Mon	###	###	7.22	7.22			###	###	0.5
2016-May-20 Fri	###	###	7.26	7.27			17.8	17.8	###
2016-May-19 Thu	7.29	7.29	###	###			###	###	0.0
2016-May-18 Wed	7.29	7.29	###	7.24			33.7	33.7	0.5
2016-May-17 Tue	7.25	###	7.21	###			78.4	78.4	0.0
2016-May-16 Mon	###	7.2	###	###	4,030,089	14,508,320	###	###	0.0
2016-May-13 Fri	7.25	7.25	###	###			25.8	25.8	0.0
2016-May-12 Thu	7.25	7.29	7.21	7.23			###	###	###
2016-May-11 Wed	7.45	7.48	7.29	###			###	###	0.0
2016-May-10 Tue	7.22	###	###	###			84.9	84.9	0.0
2016-May-09 Mon	###	7.2	###	7.2	4,501,077	16,203,877	###	###	0.5
2016-May-06 Fri	6.88	###	6.88	###	5,972,974	###	###	###	0.0
2016-May-05 Thu	###	###	###	###	3,284,142	0	###	###	0.0
2016-May-04 Wed	7	###	###	###	3,045,355	0	###	###	0.0
2016-May-03 Tue	6.85	###	6.82	7			80.7	80.7	0.5
2016-May-02 Mon	6.8	6.83	6.73	6.82			###	###	0.5
2016-Apr-29 Fri	6.8	6.82	6.76	6.81	4,306,577	29,241,657	65.2	65.2	###
2016-Apr-28 Thu	6.7	6.81	###	6.79			###	###	0.5
2016-Apr-27 Wed	###	###	6.58	###	6,472,644	###	###	###	0.0
2016-Apr-26 Tue	###	###	6.57	6.59	5,717,488	18,781,948	27.0	27.0	###
2016-Apr-22 Fri	###	###	6.56	###	3,609,442	###	31.5	31.5	0.0
2016-Apr-21 Thu	###	6.72	6.625	###			###	###	0.0
2016-Apr-20 Wed	###	6.74	6.58	###	5,630,522	37,499,276	26.4	26.4	0.0
2016-Apr-19 Tue	6.8	6.8	6.56	6.58	5,580,658	###	14.3	14.3	0.5
2016-Apr-18 Mon	6.78	6.82	###	6.74			28.3	28.3	###
2016-Apr-15 Fri	6.76	6.83	6.74	6.75			27.9	27.9	0.5
2016-Apr-14 Thu	6.74	6.77	###	6.73			28.1	28.1	###
2016-Apr-13 Wed	6.8	6.8	6.73	6.76			###	###	0.5
2016-Apr-12 Tue	6.79	6.82	6.71	6.74	3,100,322	20,973,678	27.7	27.7	###
2016-Apr-11 Mon	6.75	6.88	6.73	6.85			80.7	80.7	###
2016-Apr-08 Fri	###	6.75	###	6.73	2,675,872	###	###	###	###
2016-Apr-07 Thu	6.75	6.78	6.72	6.74			30.6	30.6	###
2016-Apr-06 Wed	###	###	6.625	###			###	###	0.0
2016-Apr-05 Tue	6.71	6.71	###	###	4,262,224	###	###	###	0.0
2016-Apr-04 Mon	###	6.71	###	###	3,060,477	###	30.7	30.7	0.0
2016-Apr-01 Fri	###	###	###	###			###	###	0.0
2016-Mar-31 Thu	6.72	6.74	6.645	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###			36.5	36.5	0.0
2016-Mar-29 Tue	6.7	6.71	6.58	6.58			27.6	27.6	0.5
2016-Mar-24 Thu	6.54	###	6.54	###	4,667,789	15,263,670	85.9	85.9	0.0
2016-Mar-23 Wed	6.54	6.58	6.46	6.58			###	###	0.5
2016-Mar-22 Tue	6.52	6.585	6.51	6.56	3,563,972	###	77.8	77.8	0.5
2016-Mar-21 Mon	6.51	6.57	6.49	6.51	3,681,779	###	73.7	73.7	###
2016-Mar-18 Fri	6.45	6.54	6.42	6.5	9,765,826	63,282,552	76.5	76.5	0.5
2016-Mar-17 Thu	###	6.41	###	###	7,171,886	###	###	###	0.0
2016-Mar-16 Wed	6.42	6.44	###	###			24.9	24.9	0.0
2016-Mar-15 Tue	6.5	6.53	6.43	6.44	3,363,520	###			0.5
2016-Mar-14 Mon	###	###	6.55	6.55			###	###	0.5
2016-Mar-11 Fri	6.53	6.59	6.5	6.58			73.9	73.9	0.5
2016-Mar-10 Thu	###	###	6.52	6.53			20.3	20.3	###
2016-Mar-09 Wed	6.4	6.5	###	6.48	3,530,643	11,474,589	###	###	0.5
2016-Mar-08 Tue	###	6.44	###	###	4,291,250	13,817,825	43.2	43.2	0.0
2016-Mar-07 Mon	6.45	6.47	###	###			26.6	26.6	0.0
2016-Mar-04 Fri	6.55	6.56	###	6.46			###	###	###
2016-Mar-03 Thu	6.42	6.58	6.375	6.56			80.0	80.0	0.5
2016-Mar-02 Wed	###	6.45	###	6.41	5,086,079	###	71.9	71.9	0.5
2016-Mar-01 Tue	6.44	6.51	6.4	6.4	5,280,821	###	27.1	27.1	0.5
2016-Feb-29 Mon	6.41	6.55	6.41	6.45			###	###	###
2016-Feb-26 Fri	6.44	6.45	###	6.43			34.7	34.7	###
2016-Feb-25 Thu	6.47	6.51	6.4	6.44			39.0	39.0	0.5
2016-Feb-24 Wed	###	6.49	###	6.41	4,853,524	15,749,685	79.2	79.2	0.5
2016-Feb-23 Tue	6.5	6.51	6.41	6.43			###	###	###
2016-Feb-22 Mon	6.46	###	6.45	6.52			74.6	74.6	0.5
2016-Feb-19 Fri	6.54	6.57	6.49	6.51	7,683,022	###	###	###	###
2016-Feb-18 Thu	6.59	###	6.54	6.59			62.6	62.6	###
2016-Feb-17 Wed	6.49	6.49	###	6.42			###	###	0.5
2016-Feb-16 Tue	###	6.47	###	6.47			###	###	0.5
2016-Feb-15 Mon	6.4	6.45	###	###	3,973,681	12,815,121	33.3	33.3	0.0
2016-Feb-12 Fri	6.45	###	###	###	4,659,124	0	28.6	28.6	0.0
2016-Feb-11 Thu	6.43	6.51	6.43	6.5	3,677,923	###	74.3	74.3	0.5
2016-Feb-10 Wed	6.47	6.51	###	6.43	7,001,289	###	###	###	###
2016-Feb-09 Tue	6.44	6.55	6.44	6.51	8,883,420	###	###	###	###
2016-Feb-08 Mon	6.42	6.52	6.42	6.51			###	###	###
2016-Feb-05 Fri	6.49	###	6.43	6.49	4,040,470	###	67.8	67.8	###
2016-Feb-04 Thu	6.52	6.56	6.48	6.55			70.7	70.7	0.5
2016-Feb-03 Wed	6.46	6.555	6.42	6.53			83.4	83.4	###
2016-Feb-02 Tue	###	###	6.54	6.59	6,123,270	###	32.5	32.5	###
2016-Feb-01 Mon	###	6.74	###	###	5,712,185	###	###	###	0.0
2016-Jan-29 Fri	6.59	###	6.51	6.58	7,119,947	23,175,427	32.2	32.2	0.5
2016-Jan-28 Thu	6.57	6.7	6.54	###			###	###	0.0
2016-Jan-27 Wed	6.51	6.58	6.51	6.57			82.0	82.0	###
2016-Jan-25 Mon	6.59	###	6.52	6.56	5,255,544	17,133,073	25.7	25.7	0.5
2016-Jan-22 Fri	6.58	6.59	###	6.52			20.5	20.5	0.5
2016-Jan-21 Thu	6.59	###	6.53	6.55	11,880,143	###	31.8	31.8	0.5
2016-Jan-20 Wed	###	6.475	###	6.47	8,783,985	28,438,151	88.7	88.7	0.5
2016-Jan-19 Tue	###	###	###	###	10,497,627	0	###	###	0.0
2016-Jan-18 Mon	###	###	###	###	11,501,076	0	###	###	0.0
2016-Jan-15 Fri	###	###	###	###	10,264,888	0	###	###	0.0
2016-Jan-14 Thu	5.86	5.89	5.83	5.86	11,152,028	65,350,884	###	###	0.4
2016-Jan-13 Wed	###	###	###	###	7,224,177	0	26.1	26.1	0.0
2016-Jan-12 Tue	###	###	###	6			78.7	78.7	0.4
2016-Jan-11 Mon	6	###	###	###	7,162,250	0	78.5	78.5	0.0
2016-Jan-08 Fri	6	###	6	###	4,589,275	13,767,825	###	###	0.0
2016-Jan-07 Thu	###	6.185	###	###	5,304,278	16,403,479	28.5	28.5	0.0
2016-Jan-06 Wed	###	6.145	###	###	4,705,155	14,456,588	80.3	80.3	0.0
2016-Jan-05 Tue	###	6.22	###	###	4,776,340	###	###	###	0.0
2016-Jan-04 Mon	###	###	###	6.2			###	###	0.4
2015-Dec-31 Thu	###	###	###	###	2,002,226	0	73.4	73.4	0.0
2015-Dec-30 Wed	###	###	###	###			26.8	26.8	0.0
2015-Dec-29 Tue	###	###	6.23	###			###	###	0.0
2015-Dec-24 Thu	6.45	6.45	###	###			###	###	0.0
2015-Dec-23 Wed	###	###	###	###			69.4	69.4	0.0
2015-Dec-22 Tue	###	###	6.28	###	4,933,186	###	###	###	0.0
2015-Dec-21 Mon	6.29	###	6.23	6.25			26.3	26.3	###
2015-Dec-18 Fri	###	###	###	6.26	5,763,551	0	83.4	83.4	0.4
2015-Dec-17 Thu	###	###	###	###	7,679,320	0	###	###	0.0
2015-Dec-16 Wed	###	###	###	###	9,164,841	0	64.5	64.5	0.0
2015-Dec-15 Tue	###	6.155	6	###			79.7	79.7	0.0
2015-Dec-14 Mon	###	###	###	###			###	###	0.0
2015-Dec-11 Fri	6.23	###	###	###			###	###	0.0
2015-Dec-10 Thu	6.29	###	###	6.23	7,001,855	0	###	###	0.4
2015-Dec-09 Wed	6.29	###	6.23	6.27	5,681,559	17,698,056	29.6	29.6	0.4
2015-Dec-08 Tue	###	###	###	6.29			89.0	89.0	###
2015-Dec-07 Mon	###	###	###	6.2			19.2	19.2	0.4
2015-Dec-04 Fri	6.25	###	6.2	6.28			74.0	74.0	0.4
2015-Dec-03 Thu	6.42	6.43	###	###			26.0	26.0	0.0
2015-Dec-02 Wed	6.51	6.53	6.45	6.5			###	###	0.5
2015-Dec-01 Tue	###	###	6.54	6.57			21.7	21.7	###
2015-Nov-30 Mon	6.57	###	6.55	###	6,331,357	###	77.5	77.5	0.0
2015-Nov-27 Fri	###	###	6.51	6.55	5,819,840	18,943,579	24.3	24.3	0.5
2015-Nov-26 Thu	6.47	###	6.45	6.58	5,909,026	###	###	###	0.5
2015-Nov-25 Wed	###	6.46	###	6.41	5,501,440	17,769,651	80.9	80.9	0.5
2015-Nov-24 Tue	6.45	6.46	###	###	9,519,071	###	###	###	0.0
2015-Nov-23 Mon	6.53	6.55	6.44	6.53			68.5	68.5	###
2015-Nov-20 Fri	6.4	6.54	###	6.54			85.8	85.8	0.5
2015-Nov-19 Thu	###	###	6.28	###	5,793,547	###	71.1	71.1	0.0
2015-Nov-18 Wed	6.27	###	6.25	###			###	###	0.0
2015-Nov-17 Tue	###	6.28	###	6.28			79.6	79.6	0.4
2015-Nov-16 Mon	###	6.2	###	###	3,662,774	###	###	###	0.0
2015-Nov-13 Fri	###	6.24	###	###	5,997,442	###	78.6	78.6	0.0
2015-Nov-12 Thu	6.22	###	6.2	6.24			###	###	0.4
2015-Nov-11 Wed	###	6.27	###	6.25	6,238,283	###	85.5	85.5	###
2015-Nov-10 Tue	###	6.23	###	6.2	7,508,178	23,387,974	###	###	0.4
2015-Nov-09 Mon	###	6.4	###	###	9,861,521	###	###	###	0.0
2015-Nov-06 Fri	###	6.42	###	6.4	3,442,242	###	75.8	75.8	0.5
2015-Nov-05 Thu	###	6.4	6.25	###	4,821,184	30,493,988	29.1	29.1	0.0
2015-Nov-04 Wed	6.53	6.53	###	6.41			###	###	0.5
2015-Nov-03 Tue	6.47	6.48	###	6.48	3,629,285	11,758,883	70.4	70.4	0.5
2015-Nov-02 Mon	6.5	6.53	6.4	6.41	3,293,520	###	30.6	30.6	0.5
2015-Oct-30 Fri	6.41	6.46	###	6.45	7,401,045	23,905,375	###	###	###
2015-Oct-29 Thu	6.53	6.53	###	6.43	5,597,154	###	###	###	###
2015-Oct-28 Wed	6.48	6.54	6.41	6.51			###	###	###
2015-Oct-27 Tue	###	6.45	###	6.43	4,834,275	###	87.6	87.6	###
2015-Oct-26 Mon	6.53	6.53	###	###			13.0	13.0	0.0
2015-Oct-23 Fri	6.45	6.49	6.41	6.47			###	###	0.5
2015-Oct-22 Thu	6.24	###	6.23	###	4,238,548	13,203,077	###	###	0.0
2015-Oct-21 Wed	###	###	6.28	###	5,400,450	###	25.1	25.1	0.0
2015-Oct-20 Tue	6.2	6.42	###	###			90.7	90.7	0.0
2015-Oct-19 Mon	6.25	6.29	###	6.23			37.6	37.6	0.4
2015-Oct-16 Fri	###	6.26	###	6.23	6,669,024	20,874,045	###	###	0.4
2015-Oct-15 Thu	###	###	###	###			###	###	0.0
2015-Oct-14 Wed	###	###	###	###	7,856,928	0	###	###	0.0
2015-Oct-13 Tue	###	###	###	###	9,697,753	0	###	###	0.0
2015-Oct-12 Mon	###	###	###	###	3,868,781	0	33.2	33.2	0.0
2015-Oct-09 Fri	###	###	###	###			25.9	25.9	0.0
2015-Oct-08 Thu	###	###	###	###			13.0	13.0	0.0
2015-Oct-07 Wed	###	###	###	###			###	###	0.0
2015-Oct-06 Tue	###	###	###	###	7,285,989	0	79.0	79.0	0.0
2015-Oct-05 Mon	###	###	###	###	3,498,148	0	###	###	0.0
2015-Oct-02 Fri	###	###	###	###	4,270,789	0	###	###	0.0
2015-Oct-01 Thu	###	6.075	5.945	###	6,533,185	39,264,441	###	###	0.0
2015-Sep-30 Wed	###	###	5.875	###			###	###	0.0
2015-Sep-29 Tue	###	###	###	###	10,836,889	0	25.1	25.1	0.0
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	###	6.2	###	###	8,121,870	###	30.2	30.2	0.0
2015-Sep-24 Thu	6	###	###	###	7,727,340	0	79.4	79.4	0.0
2015-Sep-23 Wed	###	###	###	6			###	###	0.4
2015-Sep-22 Tue	5.89	6	5.88	###	6,571,155	###	###	###	0.0
2015-Sep-21 Mon	5.8	5.84	5.79	5.83			79.2	79.2	###
2015-Sep-18 Fri	5.76	###	5.76	5.86	9,995,220	###	81.2	81.2	0.4
2015-Sep-17 Thu	5.85	5.87	5.745	5.76	7,954,288	46,194,527	###	###	###
2015-Sep-16 Wed	5.78	5.88	5.76	5.85			###	###	0.4
2015-Sep-15 Tue	5.79	5.79	5.74	5.75			35.4	35.4	###
2015-Sep-14 Mon	5.83	5.845	5.76	5.78			28.2	28.2	0.4
2015-Sep-11 Fri	5.8	5.84	5.77	5.77			28.2	28.2	0.4
2015-Sep-10 Thu	5.73	5.82	###	5.78	7,429,285	###	###	###	0.4
2015-Sep-09 Wed	5.81	5.83	5.74	5.8			25.7	25.7	0.4
2015-Sep-08 Tue	5.73	5.75	###	5.72	5,613,953	###	###	###	0.4
2015-Sep-07 Mon	###	5.7	###	5.7	4,434,645	###	###	###	0.4
2015-Sep-04 Fri	###	5.7	###	###			77.8	77.8	0.0
2015-Sep-03 Thu	5.74	5.79	###	###			24.5	24.5	0.0
2015-Sep-02 Wed	5.75	5.84	5.72	5.84			79.1	79.1	0.4
2015-Sep-01 Tue	5.76	5.89	5.74	5.84	9,881,825	###	86.5	86.5	0.4
2015-Aug-31 Mon	5.73	5.76	###	5.75			75.0	75.0	###
2015-Aug-28 Fri	5.85	5.85	5.76	5.79			25.9	25.9	###
2015-Aug-27 Thu	5.83	5.88	5.78	5.83			61.7	61.7	###
2015-Aug-26 Wed	###	5.775	###	5.76	7,382,042	21,315,646	66.6	66.6	###
2015-Aug-25 Tue	5.5	5.76	5.44	5.74	11,431,553	###	###	###	0.4
2015-Aug-24 Mon	5.72	5.78	5.59	###	12,254,672	###	42.9	42.9	0.0
2015-Aug-21 Fri	5.76	5.83	5.72	5.82			78.1	78.1	0.4
2015-Aug-20 Thu	5.76	5.83	5.75	5.81	9,341,256	54,085,872	###	###	###
2015-Aug-19 Wed	5.7	5.78	###	5.77	5,338,427	15,428,054	###	###	0.4
2015-Aug-18 Tue	5.76	5.78	###	###	5,039,445	###	###	###	0.0
2015-Aug-17 Mon	###	5.73	###	5.7	3,396,643	9,731,382	###	###	0.4
2015-Aug-14 Fri	###	5.71	###	###	4,267,689	12,184,252	74.6	74.6	0.0
2015-Aug-13 Thu	###	5.74	###	###			71.9	71.9	0.0
2015-Aug-12 Wed	5.71	5.77	5.685	5.7			###	###	0.4
2015-Aug-11 Tue	5.78	5.8	###	###			24.8	24.8	0.0
2015-Aug-10 Mon	###	5.77	###	5.75			83.3	83.3	###
2015-Aug-07 Fri	###	5.74	###	5.71	5,201,152	###	85.5	85.5	0.4
2015-Aug-06 Thu	5.73	5.79	5.73	5.76			###	###	###
2015-Aug-05 Wed	5.79	5.86	5.74	5.79	9,707,328	###	71.7	71.7	###
2015-Aug-04 Tue	###	5.82	###	5.76	9,968,548	29,008,474	###	###	###
2015-Aug-03 Mon	###	###	###	###			###	###	0.0
2015-Jul-31 Fri	###	###	5.57	###			28.1	28.1	0.0
2015-Jul-30 Thu	5.58	###	5.55	5.59	6,130,379	###	###	###	###
2015-Jul-29 Wed	5.53	###	5.51	###	4,859,578	###	82.7	82.7	0.0
2015-Jul-28 Tue	5.43	###	5.41	5.48	8,533,940	###	###	###	###
2015-Jul-27 Mon	5.45	###	5.45	5.49			74.6	74.6	0.4
2015-Jul-24 Fri	5.49	###	5.455	5.48			###	###	###
2015-Jul-23 Thu	5.54	5.59	5.5	5.51			27.3	27.3	###
2015-Jul-22 Wed	5.54	5.59	5.53	5.54	6,166,974	34,288,375	###	###	0.4
2015-Jul-21 Tue	###	###	5.59	###	4,803,622	13,426,123	###	###	0.0
2015-Jul-20 Mon	5.59	###	5.52	5.58	3,937,059	10,866,282	###	###	0.4
2015-Jul-17 Fri	5.55	5.59	5.54	5.57	3,230,557	17,978,049	###	###	0.4
2015-Jul-16 Thu	5.55	5.59	5.51	5.53	4,686,281	26,008,859	36.1	36.1	###
2015-Jul-15 Wed	5.49	5.53	5.48	5.52	3,885,383	###	###	###	0.4
2015-Jul-14 Tue	5.5	5.5	5.44	5.48	3,908,954	21,381,978	24.1	24.1	###
2015-Jul-13 Mon	###	5.47	###	###	3,626,526	9,918,548	83.0	83.0	0.0
2015-Jul-10 Fri	5.44	5.47	###	###			24.4	24.4	0.0
2015-Jul-09 Thu	5.4	5.49	###	5.44	6,121,254	16,802,842	###	###	0.4
2015-Jul-08 Wed	5.44	5.5	5.44	5.44	8,164,426	###	81.6	81.6	0.4
2015-Jul-07 Tue	###	5.51	###	5.49	8,291,274	22,842,459	###	###	0.4
2015-Jul-06 Mon	5.28	###	5.28	###			84.8	84.8	0.0
2015-Jul-03 Fri	###	###	###	###			###	###	0.0
2015-Jul-02 Thu	5.27	###	5.26	###	9,646,789	25,371,055	76.4	76.4	0.0
2015-Jul-01 Wed	###	###	###	5.29			###	###	0.4
2015-Jun-30 Tue	4.88	###	4.86	###	14,332,774	34,828,640	77.5	77.5	0.0
2015-Jun-29 Mon	###	###	4.85	4.86	11,584,882	###	###	###	0.3
2015-Jun-26 Fri	###	###	###	###			20.9	20.9	0.0
2015-Jun-25 Thu	###	###	5.23	5.23	8,340,179	###	24.8	24.8	###
2015-Jun-24 Wed	###	###	###	###			26.8	26.8	0.0
2015-Jun-23 Tue	###	###	5.29	###	5,789,782	15,313,973	79.3	79.3	0.0
2015-Jun-22 Mon	5.26	###	5.24	5.26	5,571,742	###	73.3	73.3	0.4
2015-Jun-19 Fri	###	5.255	###	5.2	9,636,651	###	80.9	80.9	###
2015-Jun-18 Thu	###	###	###	###	11,924,771	0	34.5	34.5	0.0
2015-Jun-17 Wed	5.23	5.24	###	###	7,948,685	20,825,554	###	###	0.0
2015-Jun-16 Tue	###	###	5.23	5.25			20.9	20.9	0.4
2015-Jun-15 Mon	5.26	###	5.26	###			81.4	81.4	0.0
2015-Jun-12 Fri	5.26	###	5.25	5.28			72.8	72.8	0.4
2015-Jun-11 Thu	5.28	5.28	5.21	5.24			###	###	0.4
2015-Jun-10 Wed	###	###	5.28	5.28			###	###	0.4
2015-Jun-09 Tue	###	5.41	###	###	4,517,722	###	80.3	80.3	0.0
2015-Jun-05 Fri	###	5.4	###	###			73.5	73.5	0.0
2015-Jun-04 Thu	5.42	5.45	###	###			###	###	0.0
2015-Jun-03 Wed	5.44	5.475	###	5.46			81.0	81.0	###
2015-Jun-02 Tue	5.57	5.575	###	5.46			23.3	23.3	###
2015-Jun-01 Mon	###	###	5.52	5.55	8,399,453	###	###	###	###
2015-May-29 Fri	###	5.74	###	###			###	###	0.0
2015-May-28 Thu	###	###	5.57	###	7,730,379	###	78.8	78.8	0.0
2015-May-27 Wed	5.53	###	5.51	###	6,848,927	###	84.7	84.7	0.0
2015-May-26 Tue	5.52	5.57	5.49	5.53			68.1	68.1	###
2015-May-25 Mon	5.47	5.52	5.45	5.51	5,415,586	29,704,489	75.9	75.9	###
2015-May-22 Fri	###	5.43	###	5.43			78.8	78.8	0.4
2015-May-21 Thu	###	###	###	###	6,501,251	0	72.2	72.2	0.0
2015-May-20 Wed	5.27	###	5.25	###			81.3	81.3	0.0
2015-May-19 Tue	5.24	5.25	###	5.23	7,890,827	20,713,420	37.6	37.6	###
2015-May-18 Mon	5.28	5.29	5.23	5.24			31.1	31.1	0.4
2015-May-15 Fri	5.23	5.26	5.185	5.26			76.9	76.9	0.4
2015-May-14 Thu	5.21	5.23	###	###	9,282,488	###	19.8	19.8	0.0
2015-May-13 Wed	5.26	5.28	5.22	5.28	7,545,027	###	###	###	0.4
2015-May-12 Tue	5.24	5.27	5.185	5.25	4,808,455	###	###	###	0.4
2015-May-11 Mon	###	###	5.2	5.22	3,804,178	###	###	###	0.4
2015-May-08 Fri	5.25	5.25	###	###			###	###	0.0
2015-May-07 Thu	5.2	5.22	###	###			###	###	0.0
2015-May-06 Wed	5.28	###	###	5.21			24.0	24.0	0.4
2015-May-05 Tue	5.4	5.4	###	###			###	###	0.0
2015-May-04 Mon	###	###	###	###	4,799,047	0	###	###	0.0
2015-May-01 Fri	###	5.385	5.28	###	5,209,222	27,778,176	20.5	20.5	0.0
2015-Apr-30 Thu	5.42	5.42	###	###	5,144,820	###	23.4	23.4	0.0
2015-Apr-29 Wed	5.46	5.475	5.4	5.41	6,341,642	34,482,678	###	###	###
2015-Apr-28 Tue	5.48	5.5	5.44	5.46			###	###	###
2015-Apr-27 Mon	5.47	5.47	5.43	5.46	4,490,157	24,471,355	###	###	###
2015-Apr-24 Fri	5.45	5.46	5.43	5.46	6,832,147	37,201,040	###	###	###
2015-Apr-23 Thu	5.44	5.44	###	5.42			###	###	0.4
2015-Apr-22 Wed	###	5.43	###	5.41	3,248,775	8,820,424	78.3	78.3	###
2015-Apr-21 Tue	###	5.4	###	###			31.7	31.7	0.0
2015-Apr-20 Mon	###	###	###	###			75.7	75.7	0.0
2015-Apr-17 Fri	5.4	5.42	###	###	2,375,185	6,436,751	###	###	0.0
2015-Apr-16 Thu	5.45	5.45	###	5.4	3,282,775	###	###	###	0.4
2015-Apr-15 Wed	5.41	5.43	###	5.42	4,239,083	###	77.1	77.1	0.4
2015-Apr-14 Tue	5.4	5.445	###	5.42	3,495,123	9,515,472	###	###	0.4
2015-Apr-13 Mon	5.4	5.42	###	###	2,075,747	5,625,274	###	###	0.0
2015-Apr-10 Fri	###	###	###	###	3,502,944	0	###	###	0.0
2015-Apr-09 Thu	###	###	###	###			###	###	0.0
2015-Apr-08 Wed	###	###	###	###			###	###	0.0
2015-Apr-07 Tue	5.26	###	5.245	5.27	4,293,182	###	79.7	79.7	###
2015-Apr-02 Thu	5.27	5.29	5.23	5.23			22.7	22.7	###
2015-Apr-01 Wed	5.24	5.28	5.22	5.27	8,282,174	###	###	###	###
2015-Mar-31 Tue	5.24	5.29	###	###	5,070,585	###	19.6	19.6	0.0
2015-Mar-30 Mon	5.21	5.26	###	###	4,024,275	10,583,843	30.8	30.8	0.0
2015-Mar-27 Fri	5.25	###	5.23	5.25			63.3	63.3	0.4
2015-Mar-26 Thu	5.25	5.26	5.2	5.21	7,300,874	38,183,571	###	###	0.4
2015-Mar-25 Wed	###	###	5.25	5.29			###	###	0.4
2015-Mar-24 Tue	5.27	###	5.25	5.28			68.5	68.5	0.4
2015-Mar-23 Mon	5.26	5.28	5.22	5.25			33.3	33.3	0.4
2015-Mar-20 Fri	###	###	5.27	5.29			23.9	23.9	0.4
2015-Mar-19 Thu	###	###	5.25	###			69.3	69.3	0.0
2015-Mar-18 Wed	###	5.21	###	5.2	8,121,889	21,157,520	74.7	74.7	###
2015-Mar-17 Tue	5.21	5.23	###	###			###	###	0.0
2015-Mar-16 Mon	###	###	###	###			34.4	34.4	0.0
2015-Mar-13 Fri	###	###	5.2	5.22	3,145,984	8,179,558	###	###	0.4
2015-Mar-12 Thu	5.25	###	5.23	5.29			71.7	71.7	0.4
2015-Mar-11 Wed	###	5.26	###	5.24	5,959,844	15,674,389	85.2	85.2	0.4
2015-Mar-10 Tue	###	5.185	###	###	8,618,789	###	79.2	79.2	0.0
2015-Mar-09 Mon	###	5.225	###	###	3,839,141	10,029,755	25.4	25.4	0.0
2015-Mar-06 Fri	5.23	5.27	5.22	5.25			###	###	0.4
2015-Mar-05 Thu	5.21	5.23	###	5.21	4,409,581	11,531,054	###	###	0.4
2015-Mar-04 Wed	5.26	5.26	###	5.23	6,052,728	15,918,674	32.8	32.8	###
2015-Mar-03 Tue	5.2	5.24	###	5.2			78.7	78.7	###
2015-Mar-02 Mon	###	5.2	5.125	###	4,342,521	###	31.4	31.4	0.0
2015-Feb-27 Fri	###	###	###	###	7,598,659	0	80.7	80.7	0.0
2015-Feb-26 Thu	###	###	###	5	6,872,723	0	17.4	17.4	0.4
2015-Feb-25 Wed	###	###	###	###			###	###	0.0
2015-Feb-24 Tue	###	###	###	###	6,728,889	0	31.6	31.6	0.0
2015-Feb-23 Mon	###	###	###	###			###	###	0.0
2015-Feb-20 Fri	###	###	###	###			23.7	23.7	0.0
2015-Feb-19 Thu	###	5.2	5.125	###	2,944,444	###	26.3	26.3	0.0
2015-Feb-18 Wed	###	###	###	###	6,414,184	0	74.1	74.1	0.0
2015-Feb-17 Tue	###	5.155	###	###	4,382,155	###	###	###	0.0
2015-Feb-16 Mon	5.2	5.2	###	###			23.7	23.7	0.0
2015-Feb-13 Fri	###	5.25	###	5.24	5,558,759	14,591,742	72.8	72.8	0.4
2015-Feb-12 Thu	###	5.2	###	###			###	###	0.0
2015-Feb-11 Wed	5.2	5.2	###	###	3,460,547	8,997,422	###	###	0.0
2015-Feb-10 Tue	###	###	###	###			30.1	30.1	0.0
2015-Feb-09 Mon	###	###	###	###	3,852,253	0	###	###	0.0
2015-Feb-06 Fri	###	5.2	###	###	2,829,622	###	###	###	0.0
2015-Feb-05 Thu	###	###	###	###			###	###	0.0
2015-Feb-04 Wed	###	###	###	###			77.4	77.4	0.0
2015-Feb-03 Tue	###	###	###	5			###	###	0.4
2015-Feb-02 Mon	###	###	###	###			69.4	69.4	0.0
2015-Jan-30 Fri	5	###	###	###	7,546,681	0	###	###	0.0
2015-Jan-29 Thu	###	5	###	5	4,646,953	11,617,382	###	###	0.4
2015-Jan-28 Wed	###	5	###	###			###	###	0.0
2015-Jan-27 Tue	###	###	###	5			75.1	75.1	0.4
2015-Jan-23 Fri	###	5	###	5	5,313,127	###	###	###	0.4
2015-Jan-22 Thu	5	5	###	###	5,489,625	###	###	###	0.0
2015-Jan-21 Wed	###	###	###	5			77.6	77.6	0.4
2015-Jan-20 Tue	4.89	###	4.89	###	6,336,555	15,492,876	80.4	80.4	0.0
2015-Jan-19 Mon	5	5	###	###	5,678,270	14,195,675	24.9	24.9	0.0
2015-Jan-16 Fri	###	###	###	###			###	###	0.0
2015-Jan-15 Thu	5	5	###	###	4,392,227	###	###	###	0.0
2015-Jan-14 Wed	###	5	###	###	4,966,287	###	82.9	82.9	0.0
2015-Jan-13 Tue	4.88	###	4.88	###			82.3	82.3	0.0
2015-Jan-12 Mon	###	###	4.855	###	3,405,974	###	28.2	28.2	0.0
2015-Jan-09 Fri	4.88	4.89	4.83	4.88			66.0	66.0	0.3
2015-Jan-08 Thu	4.85	4.87	4.81	4.86	4,820,084	###	###	###	0.3
2015-Jan-07 Wed	4.77	4.84	4.75	4.83			81.8	81.8	0.3
2015-Jan-06 Tue	4.78	###	4.745	4.79			###	###	0.3
2015-Jan-05 Mon	4.74	4.83	4.72	4.83			81.8	81.8	0.3
2015-Jan-02 Fri	4.71	4.76	4.7	4.74			###	###	0.3
2014-Dec-31 Wed	4.74	4.74	###	4.71	1,872,529	###	###	###	###
2014-Dec-30 Tue	4.78	4.79	4.7	4.72	3,051,653	###	###	###	0.3
2014-Dec-29 Mon	4.79	4.79	4.72	4.78			18.9	18.9	###
2014-Dec-24 Wed	4.86	###	4.83	4.87			72.8	72.8	0.3
2014-Dec-23 Tue	###	###	4.85	4.85	5,492,574	###	###	###	###
2014-Dec-22 Mon	###	###	4.86	###			###	###	0.0
2014-Dec-19 Fri	4.8	###	4.77	###	9,435,886	22,504,588	80.8	80.8	0.0
2014-Dec-18 Thu	4.71	4.85	4.71	4.71	7,667,949	###	###	###	###
2014-Dec-17 Wed	###	4.75	###	4.73	3,354,040	7,965,845	82.4	82.4	0.3
2014-Dec-16 Tue	###	4.71	###	###			###	###	0.0
2014-Dec-15 Mon	4.72	###	###	4.71	4,122,143	0	34.0	34.0	###
2014-Dec-12 Fri	###	4.755	###	4.74	4,719,628	###	82.2	82.2	0.3
2014-Dec-11 Thu	###	###	###	###	3,351,029	0	###	###	0.0
2014-Dec-10 Wed	4.59	###	4.57	###			###	###	0.0
2014-Dec-09 Tue	###	4.72	###	###	4,543,288	10,722,159	###	###	0.0
2014-Dec-08 Mon	4.71	4.76	###	4.72			###	###	0.3
2014-Dec-05 Fri	###	4.7	###	###			###	###	0.0
2014-Dec-04 Thu	###	###	4.575	###	4,352,550	9,956,458	70.2	70.2	0.0
2014-Dec-03 Wed	4.5	4.58	4.48	4.56	4,227,243	###	###	###	0.3
2014-Dec-02 Tue	4.43	4.51	4.4	4.5			###	###	###
2014-Dec-01 Mon	4.46	4.48	4.41	4.42	2,605,549	###	46.3	46.3	0.3
2014-Nov-28 Fri	4.43	4.46	###	4.44	4,202,721	###	76.9	76.9	0.3
2014-Nov-27 Thu	4.45	4.48	4.43	4.44	2,701,449	12,034,955	34.8	34.8	0.3
2014-Nov-26 Wed	4.41	4.48	###	4.43	2,895,653	###	###	###	###
2014-Nov-25 Tue	###	4.42	###	###			###	###	0.0
2014-Nov-24 Mon	###	4.42	###	4.42			###	###	0.3
2014-Nov-21 Fri	###	4.4	###	###			###	###	0.0
2014-Nov-20 Thu	###	4.44	###	###	3,941,974	8,751,182	###	###	0.0
2014-Nov-19 Wed	4.44	4.47	###	###			###	###	0.0
2014-Nov-18 Tue	4.43	4.44	###	4.4	4,198,223	9,320,055	###	###	0.3
2014-Nov-17 Mon	4.49	4.49	4.4	4.43			24.0	24.0	###
2014-Nov-14 Fri	4.53	4.53	4.47	4.49	4,448,786	###	22.8	22.8	###
2014-Nov-13 Thu	4.56	4.58	4.53	4.53	10,687,241	48,680,382	###	###	###
2014-Nov-12 Wed	4.54	4.57	4.51	4.52			37.7	37.7	0.3
2014-Nov-11 Tue	4.5	4.54	4.49	4.53	9,400,321	42,442,449	###	###	###
2014-Nov-10 Mon	4.51	4.52	4.48	4.48	9,536,073	42,912,328	23.3	23.3	###
2014-Nov-07 Fri	4.51	###	4.49	4.51	5,434,470	12,200,385	###	###	0.3
2014-Nov-06 Thu	4.52	4.52	4.47	4.49			###	###	###
2014-Nov-05 Wed	4.5	4.51	4.47	4.49	3,329,476	14,949,347	###	###	###
2014-Nov-04 Tue	4.46	4.49	4.455	4.48	3,413,983	###	###	###	###
2014-Nov-03 Mon	4.42	4.47	4.4	4.43	3,907,487	###	78.7	78.7	###
2014-Oct-31 Fri	4.4	4.44	4.4	4.41	6,748,072	29,826,478	###	###	###
2014-Oct-30 Thu	###	###	###	###	2,656,025	0	###	###	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###			28.3	28.3	0.0
2014-Oct-27 Mon	###	###	###	###	3,146,347	0	###	###	0.0
2014-Oct-24 Fri	###	###	4.28	###			25.3	25.3	0.0
2014-Oct-23 Thu	4.29	###	4.26	4.29	2,579,922	###	71.7	71.7	###
2014-Oct-22 Wed	4.28	###	4.27	4.28	4,986,180	###	###	###	0.3
2014-Oct-21 Tue	4.24	4.26	4.225	4.24	6,312,840	26,782,223	75.7	75.7	0.3
2014-Oct-20 Mon	4.25	4.27	4.21	4.22			###	###	###
2014-Oct-17 Fri	###	4.245	###	4.22	8,625,682	###	###	###	###
2014-Oct-16 Thu	###	###	###	###	6,723,554	0	###	###	0.0
2014-Oct-15 Wed	###	###	###	###	6,113,427	0	###	###	0.0
2014-Oct-14 Tue	###	###	###	###			62.5	62.5	0.0
2014-Oct-13 Mon	###	###	###	###			###	###	0.0
2014-Oct-10 Fri	4.21	4.225	4.175	###	4,810,076	###	33.1	33.1	0.0
2014-Oct-09 Thu	4.25	###	4.25	4.26			###	###	0.3
2014-Oct-08 Wed	4.23	4.28	4.22	4.26	3,239,470	13,767,747	76.9	76.9	0.3
2014-Oct-07 Tue	###	###	###	4.27	6,049,352	0	29.0	29.0	###
2014-Oct-06 Mon	###	###	4.28	###	2,016,577	4,315,474	77.9	77.9	0.0
2014-Oct-03 Fri	4.27	###	4.26	4.28	3,463,473	###	###	###	0.3
2014-Oct-02 Thu	4.25	4.28	4.21	4.25			###	###	###
2014-Oct-01 Wed	4.27	###	###	###	3,731,085	0	71.3	71.3	0.0
2014-Sep-30 Tue	4.23	4.29	4.22	4.27			78.1	78.1	###
2014-Sep-29 Mon	4.2	4.26	4.2	4.21			###	###	###
2014-Sep-26 Fri	4.23	4.24	###	4.22			29.4	29.4	###
2014-Sep-25 Thu	###	###	4.27	4.27			###	###	###
2014-Sep-24 Wed	4.29	###	4.29	###			###	###	0.0
2014-Sep-23 Tue	###	###	4.27	###			###	###	0.0
2014-Sep-22 Mon	###	###	4.25	4.28	3,514,123	###	###	###	0.3
2014-Sep-19 Fri	###	###	4.28	###			###	###	0.0
2014-Sep-18 Thu	4.29	4.29	4.23	4.28			###	###	0.3
2014-Sep-17 Wed	###	###	4.24	4.26			###	###	0.3
2014-Sep-16 Tue	4.28	4.29	4.255	4.29	3,495,327	14,933,784	###	###	###
2014-Sep-15 Mon	###	###	4.26	4.28	5,895,027	###	26.5	26.5	0.3
2014-Sep-12 Fri	###	###	###	###	5,016,149	0	30.6	30.6	0.0
2014-Sep-11 Thu	4.44	4.45	###	###			23.1	23.1	0.0
2014-Sep-10 Wed	4.4	4.43	###	4.41			77.2	77.2	###
2014-Sep-09 Tue	4.43	4.46	###	4.43			65.8	65.8	###
2014-Sep-08 Mon	4.5	4.51	4.45	4.46	4,568,883	###	###	###	0.3
2014-Sep-05 Fri	4.53	4.545	4.49	4.5			31.2	31.2	###
2014-Sep-04 Thu	4.57	4.58	4.51	4.52	5,136,627	###	###	###	0.3
2014-Sep-03 Wed	4.51	4.575	4.5	4.56	4,255,770	19,310,556	82.4	82.4	0.3
2014-Sep-02 Tue	4.49	4.49	4.46	4.48			###	###	###
2014-Sep-01 Mon	4.46	4.5	4.45	4.48			76.6	76.6	###
2014-Aug-29 Fri	4.45	4.45	4.42	4.43	3,901,421	###	26.1	26.1	###
2014-Aug-28 Thu	4.42	###	4.4	4.43	2,038,281	###	###	###	###
2014-Aug-27 Wed	4.43	4.46	4.42	4.45			72.5	72.5	0.3
2014-Aug-26 Tue	4.43	4.44	4.4	4.42	2,637,923	###	###	###	0.3
2014-Aug-25 Mon	4.4	4.43	###	4.41	4,268,683	###	72.3	72.3	###
2014-Aug-22 Fri	4.4	4.41	###	4.4	3,748,344	###	###	###	0.3
2014-Aug-21 Thu	###	###	###	###	7,039,049	0	35.0	35.0	0.0
2014-Aug-20 Wed	###	###	###	###	3,601,127	0	31.0	31.0	0.0
2014-Aug-19 Tue	###	###	###	###	5,804,087	0	67.3	67.3	0.0
2014-Aug-18 Mon	###	###	4.29	###	2,470,423	5,299,057	###	###	0.0
2014-Aug-15 Fri	###	###	###	###			###	###	0.0
2014-Aug-14 Thu	4.28	###	4.26	###			71.2	71.2	0.0
2014-Aug-13 Wed	###	###	4.28	4.29			###	###	###
2014-Aug-12 Tue	4.26	###	4.26	###			80.0	80.0	0.0
2014-Aug-11 Mon	4.26	4.28	4.25	4.25			###	###	###
2014-Aug-08 Fri	4.26	4.26	4.22	4.25	5,662,271	24,008,029	41.8	41.8	###
2014-Aug-07 Thu	4.26	4.28	4.24	4.26	6,863,876	###	###	###	0.3
2014-Aug-06 Wed	4.22	4.27	4.22	4.26			82.8	82.8	0.3
2014-Aug-05 Tue	4.22	4.23	4.2	4.22			79.1	79.1	###
2014-Aug-04 Mon	4.21	4.23	4.2	4.21			###	###	###
2014-Aug-01 Fri	4.27	4.27	4.2	4.22	13,490,444	###	###	###	###
2014-Jul-31 Thu	###	###	4.28	###	7,157,541	###	###	###	0.0
2014-Jul-30 Wed	###	4.355	4.29	###			24.6	24.6	0.0
2014-Jul-29 Tue	###	###	###	###	2,900,253	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###	3,721,850	0	71.3	71.3	0.0
2014-Jul-25 Fri	###	4.355	###	###	4,188,547	###	###	###	0.0
2014-Jul-24 Thu	###	###	###	###			32.6	32.6	0.0
2014-Jul-23 Wed	###	###	###	###			22.7	22.7	0.0
2014-Jul-22 Tue	###	###	###	###			72.2	72.2	0.0
2014-Jul-21 Mon	###	###	###	###			27.0	27.0	0.0
2014-Jul-18 Fri	###	###	###	###			72.1	72.1	0.0
2014-Jul-17 Thu	###	4.355	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	###	###			29.4	29.4	0.0
2014-Jul-15 Tue	###	###	###	###	2,857,940	0	###	###	0.0
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	4.29	###	4.29	###	3,588,283	###	###	###	0.0
2014-Jul-10 Thu	###	###	4.28	###			###	###	0.0
2014-Jul-09 Wed	###	###	4.28	###			76.0	76.0	0.0
2014-Jul-08 Tue	###	4.345	###	###	3,273,488	7,111,652	###	###	0.0
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	###	###	###	###	2,731,826	0	###	###	0.0
2014-Jul-03 Thu	###	###	###	###			69.7	69.7	0.0
2014-Jul-02 Wed	4.29	###	4.29	###			82.4	82.4	0.0
2014-Jul-01 Tue	4.24	4.28	4.225	4.27	3,991,274	###	###	###	###
2014-Jun-30 Mon	4.23	4.27	4.22	4.22			###	###	###
2014-Jun-27 Fri	4.27	4.29	4.225	4.23			24.3	24.3	0.3
2014-Jun-26 Thu	4.25	4.28	4.24	4.27			###	###	###
2014-Jun-25 Wed	###	4.355	4.29	###	5,683,673	24,567,676	###	###	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	4.4	4.4	###	###	3,078,677	6,773,089	###	###	0.0
2014-Jun-20 Fri	4.4	4.425	###	###			24.4	24.4	0.0
2014-Jun-19 Thu	###	###	###	###	6,878,780	0	###	###	0.0
2014-Jun-18 Wed	4.27	###	4.26	4.29	1,920,343	###	###	###	###
2014-Jun-17 Tue	4.25	###	4.25	4.28	4,661,221	###	###	###	0.3
2014-Jun-16 Mon	4.26	4.28	4.24	4.28			75.1	75.1	0.3
2014-Jun-13 Fri	###	###	4.25	4.29	4,095,250	###	28.3	28.3	###
2014-Jun-12 Thu	###	###	###	###	3,046,840	0	###	###	0.0
2014-Jun-11 Wed	###	###	###	###			###	###	0.0
2014-Jun-10 Tue	###	###	###	###			###	###	0.0
2014-Jun-06 Fri	###	4.4	###	###	3,138,477	6,904,649	###	###	0.0
2014-Jun-05 Thu	4.4	4.42	###	4.4	3,972,327	8,778,842	###	###	0.3
2014-Jun-04 Wed	4.4	4.41	###	###			37.5	37.5	0.0
2014-Jun-03 Tue	4.45	4.475	4.4	4.4	3,699,347	16,415,852	###	###	0.3
2014-Jun-02 Mon	###	4.475	###	4.45			###	###	0.3
2014-May-30 Fri	4.4	4.425	###	###	6,176,943	13,666,486	###	###	0.0
2014-May-29 Thu	4.4	###	###	4.4	1,768,020	0	###	###	0.3
2014-May-28 Wed	4.43	4.44	###	###	2,407,650	5,344,983	21.1	21.1	0.0
2014-May-27 Tue	4.42	4.45	###	4.43			###	###	###
2014-May-26 Mon	4.41	4.43	4.375	4.4	4,539,855	###	###	###	0.3
2014-May-23 Fri	###	4.41	###	###			28.2	28.2	0.0
2014-May-22 Thu	###	4.41	###	###	3,269,725	7,209,743	###	###	0.0
2014-May-21 Wed	###	4.385	4.28	###			85.9	85.9	0.0
2014-May-20 Tue	###	4.355	4.29	###	2,664,758	###	82.4	82.4	0.0
2014-May-19 Mon	###	###	4.28	4.28	2,695,224	5,767,779	29.9	29.9	0.3
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	4.41	###	4.4			###	###	0.3
2014-May-14 Wed	4.4	4.42	###	4.4	2,539,084	5,611,375	70.0	70.0	0.3
2014-May-13 Tue	4.42	4.42	###	4.4	2,559,585	5,656,682	###	###	0.3
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	4.28	###			###	###	0.0
2014-May-08 Thu	###	###	###	###			79.1	79.1	0.0
2014-May-07 Wed	4.29	###	4.28	###	4,456,924	###	75.4	75.4	0.0
2014-May-06 Tue	###	###	4.29	###	3,425,776	7,348,289	22.1	22.1	0.0
2014-May-05 Mon	###	###	###	###	5,526,484	0	###	###	0.0
2014-May-02 Fri	4.25	###	4.23	###			###	###	0.0
2014-May-01 Thu	4.25	4.26	###	4.26			###	###	0.3
2014-Apr-30 Wed	4.2	4.24	###	4.22			76.5	76.5	###
2014-Apr-29 Tue	###	4.2	###	###	6,183,324	12,984,980	43.7	43.7	0.0
2014-Apr-28 Mon	4.2	4.23	###	4.23	3,762,256	7,957,171	82.3	82.3	0.3
2014-Apr-24 Thu	###	4.2	###	4.2			###	###	###
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###			32.3	32.3	0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	4.125	###	###			###	###	0.0
2014-Apr-15 Tue	###	###	###	###			21.6	21.6	0.0
2014-Apr-14 Mon	###	4.2	###	###	4,223,373	8,869,083	###	###	0.0
2014-Apr-11 Fri	4.2	###	###	4.2	3,811,459	0	###	###	###
2014-Apr-10 Thu	4.22	4.26	4.21	4.24			76.6	76.6	0.3
2014-Apr-09 Wed	###	4.21	###	###	3,270,288	6,883,956	###	###	0.0
2014-Apr-08 Tue	###	4.2	###	###			###	###	0.0
2014-Apr-07 Mon	###	4.185	4.145	###	3,148,125	13,111,940	73.6	73.6	0.0
2014-Apr-04 Fri	###	###	###	###	3,071,526	0	72.8	72.8	0.0
2014-Apr-03 Thu	4.2	4.2	###	4.2	2,220,870	4,663,827	###	###	###
2014-Apr-02 Wed	###	###	###	###	3,079,680	0	###	###	0.0
2014-Apr-01 Tue	###	4.2	###	###			###	###	0.0
2014-Mar-31 Mon	4.23	4.245	###	###	4,319,783	###	###	###	0.0
2014-Mar-28 Fri	4.2	4.25	4.2	4.22	4,503,976	###	72.3	72.3	###
2014-Mar-27 Thu	4.23	4.245	###	4.23	3,187,444	6,765,349	72.6	72.6	0.3
2014-Mar-26 Wed	4.23	4.29	4.22	4.28			###	###	0.3
2014-Mar-25 Tue	###	4.22	###	4.22			90.2	90.2	###
2014-Mar-24 Mon	###	###	###	###	3,005,543	0	78.7	78.7	0.0
2014-Mar-21 Fri	###	###	###	###	5,562,877	0	26.5	26.5	0.0
2014-Mar-20 Thu	###	4.21	###	###			###	###	0.0
2014-Mar-19 Wed	4.22	4.27	4.2	4.27	7,260,578	30,748,547	79.9	79.9	###
2014-Mar-18 Tue	###	4.22	###	4.22			###	###	###
2014-Mar-17 Mon	###	###	###	###			81.9	81.9	0.0
2014-Mar-14 Fri	###	###	###	###	3,891,959	0	26.8	26.8	0.0
2014-Mar-13 Thu	###	4.2	###	###	5,001,377	###	###	###	0.0
2014-Mar-12 Wed	###	###	###	###	5,188,371	0	###	###	0.0
2014-Mar-11 Tue	###	4.2	###	###			###	###	0.0
2014-Mar-10 Mon	###	###	###	###			###	###	0.0
2014-Mar-07 Fri	4.23	4.24	###	4.22	3,669,676	###	###	###	###
2014-Mar-06 Thu	###	4.22	4.125	###			76.5	76.5	0.0
2014-Mar-05 Wed	###	4.2	###	4.2	8,698,750	18,267,375	###	###	###
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	###	###	###			74.3	74.3	0.0
2014-Feb-28 Fri	###	###	###	###	7,017,087	0	35.0	35.0	0.0
2014-Feb-27 Thu	4	###	4	###	4,284,183	###	84.7	84.7	0.0
2014-Feb-26 Wed	###	###	###	###			###	###	0.0
2014-Feb-25 Tue	###	###	###	###			###	###	0.0
2014-Feb-24 Mon	###	4	###	###	6,742,074	13,484,148	22.8	22.8	0.0
2014-Feb-21 Fri	###	4	###	###	5,018,925	10,037,850	24.0	24.0	0.0
2014-Feb-20 Thu	###	###	###	###	5,166,453	0	70.6	70.6	0.0
2014-Feb-19 Wed	###	4	###	###			###	###	0.0
2014-Feb-18 Tue	4	4	###	###			35.6	35.6	0.0
2014-Feb-17 Mon	###	###	###	###	4,357,344	0	78.6	78.6	0.0
2014-Feb-14 Fri	###	4	###	###			78.2	78.2	0.0
2014-Feb-13 Thu	###	3.975	###	###			###	###	0.0
2014-Feb-12 Wed	###	###	###	###			73.7	73.7	0.0
2014-Feb-11 Tue	3.89	###	3.88	###	7,044,954	###	###	###	0.0
2014-Feb-10 Mon	###	###	3.89	###	4,872,650	###	###	###	0.0
2014-Feb-07 Fri	3.86	###	3.86	###			73.4	73.4	0.0
2014-Feb-06 Thu	###	###	3.87	###			###	###	0.0
2014-Feb-05 Wed	###	###	3.88	3.89			###	###	0.3
2014-Feb-04 Tue	###	###	###	###			###	###	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	3.955	###	###	6,572,675	###	###	###	0.0
2014-Jan-30 Thu	###	###	3.87	###			81.1	81.1	0.0
2014-Jan-29 Wed	###	###	3.87	###			###	###	0.0
2014-Jan-28 Tue	3.85	###	3.85	3.88	9,589,672	###	81.6	81.6	0.3
2014-Jan-24 Fri	###	###	3.88	3.88			26.4	26.4	0.3
2014-Jan-23 Thu	3.89	###	3.86	3.88			###	###	0.3
2014-Jan-22 Wed	###	###	3.89	###			33.0	33.0	0.0
2014-Jan-21 Tue	3.85	###	3.84	###			84.8	84.8	0.0
2014-Jan-20 Mon	3.82	###	3.82	3.86			81.4	81.4	0.3
2014-Jan-17 Fri	3.8	3.85	3.78	3.83	9,024,982	###	78.1	78.1	###
2014-Jan-16 Thu	3.75	3.83	3.75	3.83			###	###	###
2014-Jan-15 Wed	3.73	3.78	3.73	3.75			72.3	72.3	0.3
2014-Jan-14 Tue	###	3.73	###	3.72	9,603,680	###	86.0	86.0	0.3
2014-Jan-13 Mon	3.71	###	###	3.73			77.1	77.1	###
2014-Jan-10 Fri	3.7	3.755	3.7	3.73			79.8	79.8	###
2014-Jan-09 Thu	3.71	3.73	###	3.7	5,373,084	###	25.6	25.6	0.3
2014-Jan-08 Wed	3.76	3.76	###	3.7	6,737,459	12,666,422	###	###	0.3
2014-Jan-07 Tue	3.78	3.78	3.71	3.74	5,652,785	21,169,679	23.3	23.3	0.3
2014-Jan-06 Mon	3.8	3.8	3.72	3.74			20.7	20.7	0.3
2014-Jan-03 Fri	3.79	3.81	3.77	3.79			74.0	74.0	###
2014-Jan-02 Thu	3.8	3.83	3.79	3.79			26.0	26.0	###
2013-Dec-31 Tue	3.79	###	3.77	3.8			71.7	71.7	###
2013-Dec-30 Mon	3.8	3.83	3.76	3.78			22.5	22.5	0.3
2013-Dec-27 Fri	3.78	3.8	3.75	3.76			###	###	0.3
2013-Dec-24 Tue	3.78	3.785	3.76	3.78			67.7	67.7	0.3
2013-Dec-23 Mon	3.81	###	3.76	3.78			###	###	0.3
2013-Dec-20 Fri	###	###	3.85	3.85	33,527,627	64,540,681	17.0	17.0	0.3
2013-Dec-19 Thu	3.89	###	3.86	###	7,327,379	14,141,841	###	###	0.0
2013-Dec-18 Wed	###	###	3.81	3.82	9,394,244	###	###	###	0.3
2013-Dec-17 Tue	3.82	###	3.775	###	7,451,958	14,065,570	90.7	90.7	0.0
2013-Dec-16 Mon	3.78	3.82	3.76	3.8			###	###	###
2013-Dec-13 Fri	3.78	3.81	3.75	3.75			18.2	18.2	0.3
2013-Dec-12 Thu	3.79	3.81	3.73	3.77			###	###	###
2013-Dec-11 Wed	3.83	3.84	3.76	3.78			###	###	0.3
2013-Dec-10 Tue	3.83	3.87	3.82	3.84	4,181,422	###	77.5	77.5	0.3
2013-Dec-09 Mon	3.85	3.89	3.81	3.81			30.6	30.6	0.3
2013-Dec-06 Fri	3.8	3.87	3.8	3.82	5,996,356	22,996,025	###	###	0.3
2013-Dec-05 Thu	3.83	3.84	3.8	3.8	7,475,658	###	###	###	###
2013-Dec-04 Wed	3.83	3.87	###	3.83	4,326,376	###	###	###	###
2013-Nov-25 Mon	4	###	###	###	10,123,243	0	84.5	84.5	0.0
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	###	4	###	###	5,189,241	10,378,482	###	###	0.0
2013-Nov-20 Wed	###	###	###	###	5,065,679	0	80.5	80.5	0.0
2013-Nov-19 Tue	###	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	###	3.955	###			###	###	0.0
2013-Nov-15 Fri	###	4	###	4	4,125,249	###	###	###	0.3
2013-Nov-14 Thu	4	###	###	###	5,387,877	0	###	###	0.0
2013-Nov-13 Wed	4	###	###	###	4,946,622	0	###	###	0.0
2013-Nov-12 Tue	###	###	###	###	7,252,144	0	36.1	36.1	0.0
2013-Nov-11 Mon	###	###	###	###	5,267,029	0	###	###	0.0
2013-Nov-08 Fri	###	###	###	###	13,728,429	0	84.9	84.9	0.0
2013-Nov-07 Thu	###	###	3.925	###			26.2	26.2	0.0
2013-Nov-06 Wed	4	4	###	###	9,155,646	###	###	###	0.0
2013-Nov-05 Tue	###	###	###	###	2,545,040	0	26.7	26.7	0.0
2013-Nov-04 Mon	###	###	###	###	5,557,624	0	###	###	0.0
2013-Nov-01 Fri	###	###	###	###	11,839,289	0	###	###	0.0
2013-Oct-31 Thu	###	4.2	###	###			###	###	0.0
2013-Oct-30 Wed	###	4.175	###	###			78.2	78.2	0.0
2013-Oct-29 Tue	###	###	###	###	3,660,284	0	36.9	36.9	0.0
2013-Oct-28 Mon	###	###	###	###			###	###	0.0
2013-Oct-25 Fri	###	###	4.045	###	3,357,685	###	###	###	0.0
2013-Oct-24 Thu	###	###	###	###			###	###	0.0
2013-Oct-23 Wed	###	###	###	###			33.9	33.9	0.0
2013-Oct-22 Tue	###	###	###	###			76.6	76.6	0.0
2013-Oct-21 Mon	###	###	4	4			###	###	0.3
2013-Oct-18 Fri	4	###	###	###			###	###	0.0
2013-Oct-17 Thu	###	###	###	###			20.6	20.6	0.0
2013-Oct-16 Wed	4	###	###	###			###	###	0.0
2013-Oct-15 Tue	###	###	4	###	2,127,420	4,254,840	24.0	24.0	0.0
2013-Oct-14 Mon	###	###	###	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	###	3,321,456	0	72.8	72.8	0.0
2013-Oct-10 Thu	###	###	###	4			###	###	0.3
2013-Oct-09 Wed	###	###	###	4	3,132,086	0	79.5	79.5	0.3
2013-Oct-08 Tue	###	###	###	###	4,508,754	0	###	###	0.0
2013-Oct-07 Mon	4	###	3.945	###			###	###	0.0
2013-Oct-04 Fri	4	###	###	###	2,625,720	0	###	###	0.0
2013-Oct-03 Thu	###	###	###	###	2,900,188	0	###	###	0.0
2013-Oct-02 Wed	###	###	###	4	7,081,883	0	###	###	0.3
2013-Oct-01 Tue	###	###	###	###	4,127,345	0	###	###	0.0
2013-Sep-30 Mon	###	###	###	###	5,509,224	0	36.2	36.2	0.0
2013-Sep-27 Fri	###	4	###	###			###	###	0.0
2013-Sep-26 Thu	###	4	###	###			65.4	65.4	0.0
2013-Sep-25 Wed	###	###	###	4			20.3	20.3	0.3
2013-Sep-24 Tue	###	###	###	###	2,345,372	0	27.9	27.9	0.0
2013-Sep-23 Mon	###	###	###	###			###	###	0.0
2013-Sep-20 Fri	4	###	###	###			###	###	0.0
2013-Sep-19 Thu	###	###	###	4			85.3	85.3	0.3
2013-Sep-18 Wed	###	4	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	###	4,826,659	0	###	###	0.0
2013-Sep-16 Mon	###	###	3.89	###			81.8	81.8	0.0
2013-Sep-13 Fri	3.8	3.87	3.8	3.84			###	###	0.3
2013-Sep-12 Thu	3.75	3.81	3.75	3.78			76.6	76.6	0.3
2013-Sep-11 Wed	3.75	3.78	3.72	3.74	3,055,340	11,457,525	29.6	29.6	0.3
2013-Sep-10 Tue	3.78	3.79	3.74	3.75			###	###	0.3
2013-Sep-09 Mon	3.72	3.78	3.71	3.77	2,769,783	###	80.8	80.8	###
2013-Sep-06 Fri	3.72	3.73	3.7	3.71	7,351,653	###	29.9	29.9	###
2013-Sep-05 Thu	3.75	3.76	3.71	3.72			28.9	28.9	0.3
2013-Sep-04 Wed	3.79	3.79	3.74	3.74	3,087,654	###	###	###	0.3
2013-Sep-03 Tue	3.8	3.83	3.78	3.78			25.0	25.0	0.3
2013-Sep-02 Mon	3.81	3.82	3.76	3.79	2,889,929	###	###	###	###
2013-Aug-30 Fri	3.73	3.79	3.72	3.78	7,385,474	27,732,454	###	###	0.3
2013-Aug-29 Thu	3.73	3.73	3.7	3.7			###	###	0.3
2013-Aug-28 Wed	3.71	3.74	3.7	3.72			72.8	72.8	0.3
2013-Aug-27 Tue	3.75	3.78	###	3.77			75.9	75.9	###
2013-Aug-26 Mon	3.79	3.79	3.72	3.74	3,773,546	###	###	###	0.3
2013-Aug-23 Fri	3.82	3.83	3.74	3.75			###	###	0.3
2013-Aug-22 Thu	3.75	3.84	###	3.82	5,016,845	9,632,342	###	###	0.3
2013-Aug-21 Wed	3.75	3.83	3.72	3.82	5,083,153	###	82.1	82.1	0.3
2013-Aug-20 Tue	3.85	3.85	3.75	3.75			15.8	15.8	0.3
2013-Aug-19 Mon	3.88	###	3.86	3.88			70.3	70.3	0.3
2013-Aug-16 Fri	3.77	3.87	3.77	3.86	18,336,527	###	###	###	0.3
2013-Aug-15 Thu	3.76	3.81	3.75	3.75	134,618,870	508,859,328	###	###	0.3
2013-Aug-14 Wed	###	###	###	###	0				0.0
2013-Aug-13 Tue	3.5	###	3.5	###	3,740,826	6,546,445	82.7	82.7	0.0
2013-Aug-12 Mon	3.49	3.53	3.46	3.52			###	###	###
2013-Aug-09 Fri	3.54	3.55	3.475	3.51	3,412,781	###	25.2	25.2	###
2013-Aug-08 Thu	3.56	3.57	3.53	3.55	4,290,583	###	###	###	###
2013-Aug-07 Wed	###	###	3.55	3.58			40.6	40.6	0.3
2013-Aug-06 Tue	3.58	###	3.54	###	5,349,786	9,469,121	###	###	0.0
2013-Aug-05 Mon	3.57	###	3.55	3.58	2,391,076	4,244,159	###	###	0.3
2013-Aug-02 Fri	###	###	3.54	3.58	4,029,321	###	###	###	0.3
2013-Aug-01 Thu	###	###	3.56	3.59			33.3	33.3	###
2013-Jul-31 Wed	3.58	###	3.56	3.59			###	###	###
2013-Jul-30 Tue	###	###	3.52	3.56	8,279,089	###	20.3	20.3	0.3
2013-Jul-29 Mon	###	###	###	###	2,469,321	0	28.9	28.9	0.0
2013-Jul-26 Fri	###	###	###	###	13,619,142	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###	6,394,246	0	###	###	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	3.58	###			###	###	0.0
2013-Jul-22 Mon	###	3.685	3.57	###			###	###	0.0
2013-Jul-19 Fri	3.59	###	3.57	###			81.0	81.0	0.0
2013-Jul-18 Thu	3.57	3.58	3.54	3.56			31.2	31.2	0.3
2013-Jul-17 Wed	3.53	3.57	3.525	3.55			###	###	###
2013-Jul-16 Tue	3.55	3.59	3.53	3.55			76.6	76.6	###
2013-Jul-15 Mon	3.56	3.585	3.54	3.57	1,735,744	6,183,588	###	###	0.3
2013-Jul-12 Fri	3.54	3.55	3.525	3.53			30.1	30.1	0.3
2013-Jul-11 Thu	3.5	3.54	3.485	3.51	2,818,329	9,899,380	67.8	67.8	###
2013-Jul-10 Wed	3.44	3.5	3.43	3.5	3,925,652	13,602,384	85.0	85.0	0.3
2013-Jul-09 Tue	3.47	3.51	3.45	3.45	5,603,224	###	22.6	22.6	###
2013-Jul-08 Mon	3.43	3.47	3.41	3.45			###	###	###
2013-Jul-05 Fri	3.43	3.47	3.42	3.43	2,549,683	8,783,657	###	###	0.2
2013-Jul-04 Thu	###	3.43	###	3.41			69.2	69.2	###
2013-Jul-03 Wed	3.4	3.41	###	###			###	###	0.0
2013-Jul-02 Tue	###	3.41	###	3.41			###	###	###
2013-Jul-01 Mon	###	3.4	###	###	3,472,987	5,904,077	21.7	21.7	0.0
2013-Jun-28 Fri	###	3.41	###	###			###	###	0.0
2013-Jun-27 Thu	###	3.42	###	###	4,255,026	###	###	###	0.0
2013-Jun-26 Wed	###	###	###	###	4,456,188	0	72.9	72.9	0.0
2013-Jun-25 Tue	###	###	3.26	3.29	9,964,558	16,242,229	###	###	###
2013-Jun-24 Mon	###	###	3.29	###	9,418,485	###	###	###	0.0
2013-Jun-21 Fri	3.44	3.53	3.43	3.44			###	###	0.2
2013-Jun-20 Thu	3.42	3.45	3.4	3.44	6,328,089	###	81.8	81.8	0.2
2013-Jun-19 Wed	3.51	3.51	3.47	3.48	4,485,480	15,654,325	###	###	0.2
2013-Jun-18 Tue	3.46	3.48	3.43	3.46	3,349,645	11,573,023	###	###	0.2
2013-Jun-17 Mon	3.45	3.47	3.42	3.45			###	###	###
2013-Jun-14 Fri	###	###	###	3.44			80.4	80.4	0.2
2013-Jun-13 Thu	3.41	3.42	###	###	4,936,121	###	35.0	35.0	0.0
2013-Jun-12 Wed	3.49	3.53	3.42	3.45	5,813,622	###	26.2	26.2	###
2013-Jun-11 Tue	3.52	3.53	3.46	3.5			29.4	29.4	0.3
2013-Jun-07 Fri	3.44	3.52	3.44	3.52	4,804,685	###	86.1	86.1	###
2013-Jun-06 Thu	3.46	3.49	3.42	3.48			80.7	80.7	0.2
2013-Jun-05 Wed	3.55	3.56	3.45	3.51			25.1	25.1	###
2013-Jun-04 Tue	3.57	###	3.53	3.55	6,653,227	11,742,945	###	###	###
2013-Jun-03 Mon	###	###	3.57	3.58			22.6	22.6	0.3
2013-May-31 Fri	###	3.73	###	###			22.2	22.2	0.0
2013-May-30 Thu	3.72	3.72	###	###	4,222,282	7,853,444	21.5	21.5	0.0
2013-May-29 Wed	###	3.73	###	3.71	2,955,876	###	77.6	77.6	###
2013-May-28 Tue	###	3.72	###	###	4,304,379	8,006,144	###	###	0.0
2013-May-27 Mon	3.7	3.7	###	###			###	###	0.0
2013-May-24 Fri	3.7	3.72	###	###			###	###	0.0
2013-May-23 Thu	3.75	3.77	###	###			###	###	0.0
2013-May-22 Wed	3.8	3.84	3.76	3.82			###	###	0.3
2013-May-21 Tue	3.75	3.77	3.7	3.77			###	###	###
2013-May-20 Mon	3.74	3.77	3.73	3.74			75.2	75.2	0.3
2013-May-17 Fri	3.74	3.74	###	3.7			###	###	0.3
2013-May-16 Thu	3.74	3.79	###	###	6,811,272	###	31.2	31.2	0.0
2013-May-15 Wed	###	3.73	###	###			77.2	77.2	0.0
2013-May-14 Tue	3.58	###	3.58	###	7,950,846	###	###	###	0.0
2013-May-13 Mon	3.55	3.625	3.55	3.58			80.9	80.9	0.3
2013-May-10 Fri	3.54	3.59	3.51	3.54			###	###	0.3
2013-May-09 Thu	3.55	3.55	###	3.53			23.5	23.5	0.3
2013-May-08 Wed	3.51	3.57	3.5	3.56	4,906,853	17,345,725	76.1	76.1	0.3
2013-May-07 Tue	3.49	3.52	3.49	3.5			###	###	0.3
2013-May-06 Mon	3.5	3.51	3.48	3.49			31.6	31.6	###
2013-May-03 Fri	3.49	3.5	3.47	3.49			###	###	###
2013-May-02 Thu	3.49	3.5	3.45	3.49	14,427,688	###	###	###	###
2013-May-01 Wed	3.49	3.5	3.47	3.48	8,260,245	28,786,953	###	###	0.2
2013-Apr-30 Tue	3.45	3.48	3.44	3.46			###	###	0.2
2013-Apr-29 Mon	3.47	3.47	3.42	3.44	3,290,348	11,335,248	26.6	26.6	0.2
2013-Apr-26 Fri	3.44	3.47	3.425	3.47	2,843,355	###	###	###	0.2
2013-Apr-24 Wed	###	3.46	3.375	3.45	10,369,873	35,439,040	###	###	###
2013-Apr-23 Tue	###	3.42	###	###	5,263,285	###	31.4	31.4	0.0
2013-Apr-22 Mon	###	3.4	###	###			###	###	0.0
2013-Apr-19 Fri	###	###	###	###	6,246,426	0	###	###	0.0
2013-Apr-18 Thu	###	###	###	###	7,269,054	0	88.9	88.9	0.0
2013-Apr-17 Wed	###	###	###	###	6,666,323	0	###	###	0.0
2013-Apr-16 Tue	###	###	3.29	###			80.2	80.2	0.0
2013-Apr-15 Mon	###	###	###	###	4,279,659	0	82.2	82.2	0.0
2013-Apr-12 Fri	###	###	###	###			30.3	30.3	0.0
2013-Apr-11 Thu	###	###	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	3.28	###			###	###	0.0
2013-Apr-09 Tue	###	###	3.28	3.29			###	###	###
2013-Apr-08 Mon	3.28	###	3.255	3.29			###	###	###
2013-Apr-05 Fri	3.29	###	3.25	3.28			29.3	29.3	0.2
2013-Apr-04 Thu	3.28	3.28	3.23	3.28	6,834,040	###	81.6	81.6	0.2
2013-Apr-03 Wed	3.28	3.28	3.255	3.26	5,924,223	###	###	###	0.2
2013-Apr-02 Tue	3.29	###	3.27	3.28	7,036,322	11,504,386	###	###	0.2
2013-Mar-28 Thu	3.25	3.28	3.25	3.28	10,623,588	###	###	###	0.2
2013-Mar-27 Wed	3.23	3.255	3.23	3.23	6,457,476	###	70.8	70.8	###
2013-Mar-26 Tue	3.25	3.25	3.2	3.23	4,980,685	###	28.0	28.0	###
2013-Mar-25 Mon	3.22	3.26	3.2	3.23			###	###	###
2013-Mar-22 Fri	3.21	3.23	###	3.2			30.6	30.6	0.2
2013-Mar-21 Thu	3.2	3.23	3.185	3.2			###	###	0.2
2013-Mar-20 Wed	###	3.2	###	###	5,390,976	###	73.1	73.1	0.0
2013-Mar-19 Tue	3.2	3.21	###	###	5,330,074	###	###	###	0.0
2013-Mar-18 Mon	###	3.23	###	###	10,212,142	###	###	###	0.0
2013-Mar-15 Fri	###	3.21	###	3.21			70.3	70.3	###
2013-Mar-14 Thu	###	3.2	###	###			82.4	82.4	0.0
2013-Mar-13 Wed	###	###	###	###	8,108,271	0	75.2	75.2	0.0
2013-Mar-12 Tue	###	###	###	###			###	###	0.0
2013-Mar-11 Mon	3.21	3.21	###	###	3,644,283	5,849,074	###	###	0.0
2013-Mar-08 Fri	###	3.22	###	3.2			###	###	0.2
2013-Mar-07 Thu	###	###	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	###	8,456,843	0	###	###	0.0
2013-Mar-05 Tue	###	###	###	###			###	###	0.0
2013-Mar-04 Mon	3.2	3.2	###	###			36.2	36.2	0.0
2013-Mar-01 Fri	###	3.2	###	###			76.5	76.5	0.0
2013-Feb-28 Thu	3.22	3.22	###	###			###	###	0.0
2013-Feb-27 Wed	###	3.2	###	3.2	5,708,143	9,133,028	###	###	0.2
2013-Feb-26 Tue	###	###	###	###	6,817,150	0	70.8	70.8	0.0
2013-Feb-25 Mon	###	3.175	###	###			25.8	25.8	0.0
2013-Feb-22 Fri	###	###	###	###			69.0	69.0	0.0
2013-Feb-21 Thu	###	###	###	###			39.5	39.5	0.0
2013-Feb-20 Wed	###	###	###	###	4,216,441	0	###	###	0.0
2013-Feb-19 Tue	###	###	###	###	5,796,326	0	###	###	0.0
2013-Feb-18 Mon	###	###	###	###	5,652,450	0	###	###	0.0
2013-Feb-15 Fri	###	###	###	###	5,173,475	0	###	###	0.0
2013-Feb-14 Thu	3.2	3.2	###	###	4,103,659	6,565,854	25.9	25.9	0.0
2013-Feb-13 Wed	###	###	###	3.2	3,910,773	0	69.9	69.9	0.2
2013-Feb-12 Tue	###	3.23	###	3.2			###	###	0.2
2013-Feb-11 Mon	3.2	3.22	###	###			###	###	0.0
2013-Feb-08 Fri	3.25	3.27	3.22	3.22	4,055,672	13,160,655	22.0	22.0	0.2
2013-Feb-07 Thu	3.21	3.24	###	3.24			77.1	77.1	###
2013-Feb-06 Wed	3.2	3.2	###	3.2			67.7	67.7	0.2
2013-Feb-05 Tue	3.2	3.2	###	###	10,047,255	###	###	###	0.0
2013-Feb-04 Mon	3.22	###	###	3.21	6,376,371	0	37.0	37.0	###
2013-Feb-01 Fri	###	3.24	###	3.23			79.0	79.0	###
2013-Jan-31 Thu	###	3.2	###	###	7,003,975	###	31.2	31.2	0.0
2013-Jan-30 Wed	###	###	###	###	6,978,555	0	29.1	29.1	0.0
2013-Jan-29 Tue	###	###	###	###			74.0	74.0	0.0
2013-Jan-25 Fri	###	###	###	###			78.8	78.8	0.0
2013-Jan-24 Thu	###	###	###	###			74.7	74.7	0.0
2013-Jan-23 Wed	###	###	###	###	11,603,186	0	###	###	0.0
2013-Jan-22 Tue	###	###	###	###	13,470,655	0	78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###			29.5	29.5	0.0
2013-Jan-18 Fri	###	###	###	###			15.3	15.3	0.0
2013-Jan-17 Thu	###	###	###	###	11,863,281	0	28.3	28.3	0.0
2013-Jan-16 Wed	###	###	###	###			22.7	22.7	0.0
2013-Jan-15 Tue	###	###	###	###			19.8	19.8	0.0
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	3.22	3.22	###	###	27,414,977	###	###	###	0.0
2013-Jan-10 Thu	###	###	3.25	3.26			15.0	15.0	0.2
2013-Jan-09 Wed	###	###	###	###	3,484,683	0	74.9	74.9	0.0
2013-Jan-08 Tue	###	###	###	###			20.6	20.6	0.0
2013-Jan-07 Mon	3.4	3.41	###	###	2,720,645	###	###	###	0.0
2013-Jan-04 Fri	3.4	3.41	###	###	2,282,320	3,891,355	25.5	25.5	0.0
2013-Jan-03 Thu	3.41	3.42	###	3.4			###	###	0.2
2013-Jan-02 Wed	###	3.42	3.355	###	3,205,250	10,857,784	18.2	18.2	0.0
2012-Dec-31 Mon	3.46	###	###	###	2,093,782	0	9.0	9.0	0.0
2012-Dec-28 Fri	3.42	3.46	3.4	3.43	1,493,323	###	###	###	0.2
2012-Dec-27 Thu	###	3.41	###	###	1,442,653	2,459,723	###	###	0.0
2012-Dec-24 Mon	3.4	3.41	###	###	1,286,186	2,192,947	###	###	0.0
2012-Dec-21 Fri	3.43	3.45	###	3.4	13,531,923	###	###	###	0.2
2012-Dec-20 Thu	3.54	###	3.51	3.56	6,837,941	12,000,586	75.6	75.6	0.3
2012-Dec-19 Wed	3.51	3.56	3.48	3.49			26.5	26.5	###
2012-Dec-18 Tue	3.49	3.5	3.45	3.48			27.2	27.2	0.2
2012-Dec-17 Mon	3.46	3.49	3.44	3.45	5,312,177	###	28.3	28.3	###
2012-Dec-14 Fri	3.48	3.49	3.47	3.47			26.4	26.4	0.2
2012-Dec-13 Thu	3.47	3.48	3.42	3.46	5,793,179	###	###	###	0.2
2012-Dec-12 Wed	3.54	3.545	3.46	3.46	4,810,926	###	13.7	13.7	0.2
2012-Dec-11 Tue	3.54	3.55	3.52	3.53			###	###	0.3
2012-Dec-10 Mon	3.54	###	###	3.55	4,059,272	0	###	###	###
2012-Dec-07 Fri	3.54	3.55	3.52	3.55	2,654,825	###	68.9	68.9	###
2012-Dec-06 Thu	3.53	3.55	3.51	3.54			###	###	0.3
2012-Dec-05 Wed	3.53	3.55	3.51	3.54	3,712,440	###	70.0	70.0	0.3
2012-Dec-04 Tue	3.51	3.53	3.5	3.51	1,779,441	###	###	###	###
2012-Dec-03 Mon	3.53	3.54	3.49	3.5	5,595,652	###	26.3	26.3	0.3
2012-Nov-30 Fri	3.49	3.55	3.46	3.55			80.3	80.3	###
2012-Nov-29 Thu	3.44	3.48	3.44	3.48	3,283,027	11,359,273	79.7	79.7	0.2
2012-Nov-28 Wed	3.42	3.45	3.4	3.45	4,183,743	###	82.4	82.4	###
2012-Nov-27 Tue	3.44	3.45	3.4	3.42			###	###	0.2
2012-Nov-26 Mon	3.4	3.46	3.385	3.45	4,703,074	16,096,270	###	###	###
2012-Nov-23 Fri	###	3.4	###	3.4	1,840,444	3,128,754	79.3	79.3	0.2
2012-Nov-22 Thu	###	3.42	###	###	7,784,625	###	###	###	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	###	1,797,674	0	29.5	29.5	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###	3,436,883	0	74.9	74.9	0.0
2012-Nov-15 Thu	###	###	###	###			21.5	21.5	0.0
2012-Nov-14 Wed	3.4	3.43	###	3.4	2,910,051	###	###	###	0.2
2012-Nov-13 Tue	###	3.41	###	###	3,131,857	###	44.2	44.2	0.0
2012-Nov-12 Mon	3.43	3.45	###	###			21.3	21.3	0.0
2012-Nov-09 Fri	3.43	3.445	###	3.43			65.6	65.6	0.2
2012-Nov-08 Thu	3.45	3.46	3.4	3.44	5,071,151	17,394,047	###	###	0.2
2012-Nov-07 Wed	3.45	3.47	3.41	3.43	14,153,951	###	###	###	0.2
2012-Nov-06 Tue	3.44	3.48	###	3.47			###	###	0.2
2012-Nov-05 Mon	###	3.44	###	3.43	2,568,879	4,418,471	###	###	0.2
2012-Nov-02 Fri	###	3.41	###	###	4,891,245	8,339,572	###	###	0.0
2012-Nov-01 Thu	###	3.45	###	###	6,074,458	10,478,440	###	###	0.0
2012-Oct-31 Wed	###	3.4	###	###	4,798,725	###	80.0	80.0	0.0
2012-Oct-30 Tue	###	###	###	###	2,969,275	0	76.2	76.2	0.0
2012-Oct-29 Mon	###	###	3.29	###			###	###	0.0
2012-Oct-26 Fri	3.27	###	3.255	###			###	###	0.0
2012-Oct-25 Thu	3.28	3.28	3.25	3.27	2,881,646	9,408,574	###	###	###
2012-Oct-24 Wed	3.24	3.27	###	3.26	4,180,557	###	###	###	0.2
2012-Oct-23 Tue	3.26	3.26	3.21	3.23			###	###	###
2012-Oct-22 Mon	3.21	3.25	3.21	3.24	2,558,326	###	###	###	###
2012-Oct-19 Fri	3.22	3.25	3.2	3.25	2,831,370	###	71.8	71.8	0.2
2012-Oct-18 Thu	3.28	3.28	3.185	3.2	9,768,620	###	13.2	13.2	0.2
2012-Oct-17 Wed	3.21	3.24	3.2	3.24	3,701,226	11,917,947	76.0	76.0	###
2012-Oct-16 Tue	3.22	3.23	###	###	2,636,175	4,257,422	###	###	0.0
2012-Oct-15 Mon	3.21	3.23	###	3.22	1,794,458	2,898,049	75.2	75.2	0.2
2012-Oct-12 Fri	3.22	3.23	###	###	1,814,240	###	19.7	19.7	0.0
2012-Oct-11 Thu	3.22	3.25	3.21	3.21			28.4	28.4	###
2012-Oct-10 Wed	3.26	3.28	3.23	3.23	2,976,256	###	23.1	23.1	###
2012-Oct-09 Tue	3.25	3.27	3.24	3.26			###	###	0.2
2012-Oct-08 Mon	3.24	3.28	3.24	3.25			###	###	0.2
2012-Oct-05 Fri	3.25	3.25	3.23	3.25	1,721,329	###	61.8	61.8	0.2
2012-Oct-04 Thu	3.23	3.25	3.21	3.24			69.6	69.6	###
2012-Oct-03 Wed	3.24	3.24	3.2	3.22			27.4	27.4	0.2
2012-Oct-02 Tue	3.2	3.24	###	3.22	8,831,346	14,306,780	68.3	68.3	0.2
2012-Oct-01 Mon	###	###	###	###	1,345,756	0	76.5	76.5	0.0
2012-Sep-28 Fri	###	###	###	###			72.2	72.2	0.0
2012-Sep-27 Thu	###	###	3.145	###	1,859,321	2,923,782	###	###	0.0
2012-Sep-26 Wed	###	###	###	###	1,982,452	0	###	###	0.0
2012-Sep-25 Tue	###	###	###	###			32.1	32.1	0.0
2012-Sep-24 Mon	###	###	###	###			###	###	0.0
2012-Sep-21 Fri	###	###	###	###	4,106,172	0	27.0	27.0	0.0
2012-Sep-20 Thu	###	###	###	###	6,898,854	0	72.0	72.0	0.0
2012-Sep-19 Wed	###	###	###	###			25.2	25.2	0.0
2012-Sep-18 Tue	###	###	###	###			69.2	69.2	0.0
2012-Sep-17 Mon	###	###	###	###	1,625,450	0	26.0	26.0	0.0
2012-Sep-14 Fri	###	###	###	###			23.3	23.3	0.0
2012-Sep-13 Thu	###	###	###	###	2,635,654	0	73.5	73.5	0.0
2012-Sep-12 Wed	3.2	3.22	###	###	3,852,658	6,202,779	###	###	0.0
2012-Sep-11 Tue	3.2	3.21	###	###	5,180,945	###	###	###	0.0
2012-Sep-10 Mon	3.2	3.2	###	###	2,599,287	4,158,859	###	###	0.0
2012-Sep-07 Fri	3.22	3.23	###	###			###	###	0.0
2012-Sep-06 Thu	3.25	3.25	###	3.2	11,819,728	19,207,058	16.8	16.8	0.2
2012-Sep-05 Wed	3.24	3.25	3.2	3.22			###	###	0.2
2012-Sep-04 Tue	3.25	3.27	3.22	3.24	3,726,457	12,092,352	35.9	35.9	###
2012-Sep-03 Mon	3.23	3.26	###	3.24			###	###	###
2012-Aug-31 Fri	3.27	3.28	3.23	3.25			29.3	29.3	0.2
2012-Aug-30 Thu	3.21	3.26	###	3.25			###	###	0.2
2012-Aug-29 Wed	3.23	3.23	###	3.2	1,681,648	###	25.3	25.3	0.2
2012-Aug-28 Tue	###	3.22	###	3.2			###	###	0.2
2012-Aug-27 Mon	3.22	3.22	###	###			19.4	19.4	0.0
2012-Aug-24 Fri	###	###	###	3.23			81.8	81.8	###
2012-Aug-23 Thu	###	###	###	###	2,424,179	0	71.3	71.3	0.0
2012-Aug-22 Wed	###	###	###	###	2,964,920	0	31.9	31.9	0.0
2012-Aug-21 Tue	3.2	3.21	###	###	4,016,776	6,446,925	###	###	0.0
2012-Aug-20 Mon	###	3.22	###	###	2,826,880	4,551,276	71.2	71.2	0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###			###	###	0.0
2012-Aug-15 Wed	###	###	###	###	2,532,840	0	76.6	76.6	0.0
2012-Aug-14 Tue	###	###	###	###	1,896,420	0	###	###	0.0
2012-Aug-13 Mon	###	###	###	###	2,358,541	0	22.4	22.4	0.0
2012-Aug-10 Fri	###	###	###	###	3,348,040	0	20.0	20.0	0.0
2012-Aug-09 Thu	###	###	###	###	7,430,180	0	###	###	0.0
2012-Aug-08 Wed	###	###	###	###			6.6	6.6	0.0
2012-Aug-07 Tue	###	###	###	###	1,845,679	0	###	###	0.0
2012-Aug-06 Mon	###	###	###	###			###	###	0.0
2012-Aug-03 Fri	###	###	###	###	4,513,523	0	###	###	0.0
2012-Aug-02 Thu	###	3.2	###	###			###	###	0.0
2012-Aug-01 Wed	###	3.22	###	###	3,871,824	###	75.4	75.4	0.0
2012-Jul-30 Mon	###	###	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###			67.4	67.4	0.0
2012-Jul-26 Thu	###	###	###	###			###	###	0.0
2012-Jul-25 Wed	3	###	3	###			###	###	0.0
2012-Jul-24 Tue	###	###	###	###			18.9	18.9	0.0
2012-Jul-23 Mon	###	###	###	###			85.9	85.9	0.0
2012-Jul-20 Fri	###	###	###	###			###	###	0.0
2012-Jul-19 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-18 Wed	3	###	###	###			27.9	27.9	0.0
2012-Jul-17 Tue	###	3	###	3	2,562,142	###	81.3	81.3	0.2
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	###	###	2.89	###			83.8	83.8	0.0
2012-Jul-11 Wed	###	###	2.89	###			###	###	0.0
2012-Jul-10 Tue	2.89	###	2.87	2.88	2,332,784	3,347,545	36.1	36.1	0.2
2012-Jul-09 Mon	2.88	###	2.88	2.88	1,309,856	###	78.4	78.4	0.2
2012-Jul-06 Fri	2.88	###	2.87	###			###	###	0.0
2012-Jul-05 Thu	###	###	2.87	2.87			###	###	###
2012-Jul-04 Wed	###	###	2.88	###			60.5	60.5	0.0
2012-Jul-03 Tue	###	###	2.88	###			28.4	28.4	0.0
2012-Jul-02 Mon	###	###	2.86	###	49,035,071	70,120,151	###	###	0.0
2012-Jun-29 Fri	2.84	###	2.83	###	3,990,251	###	###	###	0.0
2012-Jun-28 Thu	2.85	2.89	2.84	2.86			76.5	76.5	0.2
2012-Jun-27 Wed	2.83	2.84	2.8	2.83	3,427,122	9,664,484	###	###	0.2
2012-Jun-26 Tue	2.81	2.85	2.8	2.83			82.5	82.5	0.2
2012-Jun-25 Mon	2.87	2.87	2.8	2.82	4,976,454	14,108,247	27.5	27.5	###
2012-Jun-22 Fri	###	###	###	###			32.4	32.4	0.0
2012-Jun-21 Thu	2.88	2.955	2.88	###			###	###	0.0
2012-Jun-20 Wed	###	###	2.86	2.89			20.6	20.6	###
2012-Jun-19 Tue	###	###	###	###	3,732,557	0	###	###	0.0
2012-Jun-18 Mon	###	###	###	###	4,341,978	0	###	###	0.0
2012-Jun-15 Fri	###	###	###	###			76.4	76.4	0.0
2012-Jun-14 Thu	###	###	2.89	###	2,169,451	3,134,856	###	###	0.0
2012-Jun-13 Wed	###	###	###	###			20.4	20.4	0.0
2012-Jun-12 Tue	###	###	2.89	###	3,448,828	4,983,556	###	###	0.0
2012-Jun-08 Fri	###	###	###	###	3,234,149	0	###	###	0.0
2012-Jun-07 Thu	###	###	###	###	3,673,687	0	78.2	78.2	0.0
2012-Jun-06 Wed	###	###	###	###			70.2	70.2	0.0
2012-Jun-05 Tue	2.89	###	2.87	###	2,854,254	4,095,854	###	###	0.0
2012-Jun-04 Mon	2.87	###	2.84	2.84			34.5	34.5	0.2
2012-Jun-01 Fri	2.89	###	2.89	###			###	###	0.0
2012-May-31 Thu	2.82	###	2.82	###	4,294,774	###	82.8	82.8	0.0
2012-May-30 Wed	2.8	2.88	2.8	2.87			###	###	###
2012-May-29 Tue	2.8	2.83	2.8	2.83			68.4	68.4	0.2
2012-May-28 Mon	2.79	2.81	2.77	2.79			###	###	###
2012-May-25 Fri	2.81	2.825	2.8	2.8	3,429,950	###	###	###	0.2
2012-May-24 Thu	2.82	2.84	2.8	2.8			###	###	0.2
2012-May-23 Wed	2.82	2.84	2.8	2.82	5,376,984	###	###	###	###
2012-May-22 Tue	2.83	2.85	2.81	2.82	7,270,023	###	21.2	21.2	###
2012-May-21 Mon	2.88	2.89	2.81	2.83			20.0	20.0	0.2
2012-May-18 Fri	###	###	2.83	2.83	3,989,472	###	24.3	24.3	0.2
2012-May-17 Thu	2.89	###	2.89	###	2,544,770	###	81.6	81.6	0.0
2012-May-16 Wed	###	###	2.89	2.89			41.3	41.3	###
2012-May-15 Tue	3	3	###	###	3,881,941	###	###	###	0.0
2012-May-14 Mon	###	3	###	3	3,224,084	4,836,126	###	###	0.2
2012-May-11 Fri	###	###	2.89	###	3,838,388	5,546,470	###	###	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	###	###	3,455,554	0	###	###	0.0
2012-May-08 Tue	###	###	###	###			76.8	76.8	0.0
2012-May-07 Mon	2.89	###	2.88	###	4,654,047	6,701,827	85.2	85.2	0.0
2012-May-04 Fri	###	###	###	###			29.5	29.5	0.0
2012-May-03 Thu	2.86	###	2.84	###	7,455,685	10,587,072	90.9	90.9	0.0
2012-May-02 Wed	2.88	2.89	2.81	2.83			19.8	19.8	0.2
2012-May-01 Tue	2.87	###	2.86	2.87	4,094,848	###	68.1	68.1	###
2012-Apr-30 Mon	###	###	2.89	###	2,743,549	3,964,428	72.0	72.0	0.0
2012-Apr-27 Fri	2.86	2.88	2.85	2.88	5,694,726	16,315,389	79.6	79.6	0.2
2012-Apr-26 Thu	###	###	2.83	2.84	3,553,480	5,028,174	17.6	17.6	0.2
2012-Apr-24 Tue	2.88	###	2.88	###			###	###	0.0
2012-Apr-23 Mon	###	###	2.86	2.88	1,974,649	2,823,748	###	###	0.2
2012-Apr-20 Fri	###	###	2.84	###	5,605,824	7,960,270	###	###	0.0
2012-Apr-19 Thu	2.89	###	2.86	###	4,914,673	7,027,982	###	###	0.0
2012-Apr-18 Wed	2.84	2.85	2.82	2.84			###	###	0.2
2012-Apr-17 Tue	2.8	2.82	2.79	2.8	3,107,645	8,716,944	76.1	76.1	0.2
2012-Apr-16 Mon	2.77	2.8	2.77	2.79	1,947,348	###	###	###	###
2012-Apr-13 Fri	2.8	2.81	2.77	2.81			70.6	70.6	###
2012-Apr-12 Thu	2.79	2.8	2.78	2.8			69.9	69.9	0.2
2012-Apr-11 Wed	2.82	2.82	2.77	2.78			23.0	23.0	0.2
2012-Apr-10 Tue	2.78	2.825	2.78	2.82			87.0	87.0	###
2012-Apr-05 Thu	2.8	2.83	2.79	2.82	2,375,652	6,675,582	###	###	###
2012-Apr-04 Wed	2.8	2.82	2.79	2.8	2,188,442	6,138,579	###	###	0.2
2012-Apr-03 Tue	2.82	2.82	2.78	2.78			19.3	19.3	0.2
2012-Apr-02 Mon	###	###	2.81	2.83			15.8	15.8	0.2
2012-Mar-30 Fri	2.83	###	2.81	2.87	9,145,856	12,849,927	78.6	78.6	###
2012-Mar-29 Thu	2.84	2.86	2.825	2.83	7,559,575	###	###	###	0.2
2012-Mar-28 Wed	2.8	2.85	2.79	2.84			###	###	0.2
2012-Mar-27 Tue	2.8	2.8	2.77	2.79	2,367,946	6,594,729	27.7	27.7	###
2012-Mar-26 Mon	2.75	2.79	2.73	2.78	13,673,552	###	79.9	79.9	0.2
2012-Mar-23 Fri	2.7	2.74	2.7	2.73			77.5	77.5	###
2012-Mar-22 Thu	###	2.72	###	###	9,473,142	12,883,473	79.6	79.6	0.0
2012-Mar-21 Wed	###	###	###	###	5,293,788	0	###	###	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	2.74	2.74	###	###	5,060,428	6,932,786	###	###	0.0
2012-Mar-16 Fri	2.73	2.74	###	2.7			###	###	0.2
2012-Mar-15 Thu	2.74	2.74	###	2.73			29.8	29.8	###
2012-Mar-14 Wed	###	2.7	###	2.7			###	###	0.2
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	###	###	###	###	3,206,141	0	###	###	0.0
2012-Mar-09 Fri	###	###	###	###			79.2	79.2	0.0
2012-Mar-08 Thu	2.55	###	2.54	###			83.2	83.2	0.0
2012-Mar-07 Wed	###	###	2.56	2.56	2,804,722	3,590,044	23.4	23.4	0.2
2012-Mar-06 Tue	###	###	###	###	3,454,788	0	###	###	0.0
2012-Mar-05 Mon	2.58	###	2.57	###			###	###	0.0
2012-Mar-02 Fri	###	###	2.54	2.54	2,850,573	3,620,227	13.8	13.8	###
2012-Mar-01 Thu	###	###	2.57	2.57			23.8	23.8	###
2012-Feb-29 Wed	###	###	###	###	3,541,029	0	###	###	0.0
2012-Feb-28 Tue	###	###	###	###			76.3	76.3	0.0
2012-Feb-27 Mon	###	###	###	###			###	###	0.0
2012-Feb-24 Fri	###	###	###	###			17.8	17.8	0.0
2012-Feb-23 Thu	###	###	###	###			72.1	72.1	0.0
2012-Feb-22 Wed	###	###	###	###			###	###	0.0
2012-Feb-21 Tue	###	###	###	###			64.8	64.8	0.0
2012-Feb-20 Mon	###	###	###	###			66.0	66.0	0.0
2012-Feb-17 Fri	###	###	2.585	###	4,421,422	5,714,687	77.0	77.0	0.0
2012-Feb-16 Thu	###	###	###	###	5,572,872	0	###	###	0.0
2012-Feb-15 Wed	###	###	###	###			###	###	0.0
2012-Feb-14 Tue	###	###	###	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###	2,539,353	0	73.5	73.5	0.0
2012-Feb-09 Thu	2.59	###	2.58	###	17,191,575	###	###	###	0.0
2012-Feb-08 Wed	2.59	###	2.56	2.57			22.5	22.5	###
2012-Feb-07 Tue	###	###	###	###	4,320,544	0	25.7	25.7	0.0
2012-Feb-06 Mon	###	###	2.58	###	6,926,529	8,935,222	17.3	17.3	0.0
2012-Feb-03 Fri	###	###	###	###	5,695,347	0	###	###	0.0
2012-Feb-02 Thu	2.71	2.71	###	###			###	###	0.0
2012-Feb-01 Wed	###	2.7	###	###	3,380,275	4,563,371	###	###	0.0
2012-Jan-31 Tue	###	2.7	###	###	3,347,876	###	###	###	0.0
2012-Jan-30 Mon	###	2.7	###	###	1,850,855	2,498,654	80.0	80.0	0.0
2012-Jan-27 Fri	###	###	###	###			###	###	0.0
2012-Jan-25 Wed	###	###	###	###	2,974,084	0	###	###	0.0
2012-Jan-24 Tue	###	###	###	###	5,338,329	0	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	1,991,489	0	26.0	26.0	0.0
2012-Jan-20 Fri	2.71	2.71	###	###			###	###	0.0
2012-Jan-19 Thu	2.73	2.75	###	###			###	###	0.0
2012-Jan-18 Wed	2.74	2.8	2.74	2.75	5,581,548	15,460,887	72.0	72.0	###
2012-Jan-17 Tue	2.77	2.78	2.74	2.78			61.1	61.1	0.2
2012-Jan-16 Mon	2.71	2.76	2.71	2.75	3,143,850	8,598,429	86.0	86.0	###
2012-Jan-13 Fri	2.74	2.76	2.73	2.76	4,292,988	11,784,252	###	###	0.2
2012-Jan-12 Thu	2.74	2.74	###	2.73	5,311,880	7,277,275	26.1	26.1	###
2012-Jan-11 Wed	2.73	2.77	2.72	2.74			67.3	67.3	0.2
2012-Jan-10 Tue	2.72	2.74	2.71	2.73	2,768,750	7,544,843	###	###	###
2012-Jan-09 Mon	###	2.73	###	2.73	2,752,855	3,757,647	###	###	###
2012-Jan-06 Fri	2.71	2.72	###	2.7	2,363,070	3,213,775	29.9	29.9	0.2
2012-Jan-05 Thu	###	2.72	###	2.7	1,819,550	2,474,588	###	###	0.2
2012-Jan-04 Wed	2.7	2.75	###	2.72	3,656,576	###	68.2	68.2	0.2
2012-Jan-03 Tue	###	###	###	###	6,291,944	0	###	###	0.0
2011-Dec-30 Fri	###	###	###	###	1,294,150	0	###	###	0.0
2011-Dec-29 Thu	2.7	2.7	###	###			###	###	0.0
2011-Dec-28 Wed	2.7	2.75	2.7	2.71	2,696,083	7,346,826	###	###	###
2011-Dec-23 Fri	2.77	2.77	2.7	2.72			###	###	0.2
2011-Dec-22 Thu	2.8	2.8	2.72	2.75			###	###	###
2011-Dec-21 Wed	2.85	2.87	2.78	2.83	3,971,646	###	24.7	24.7	0.2
1998-May-08 Fri	1.072	###	###	###			###	###	0.0
1998-May-07 Thu	###	###	###	###			12.4	12.4	0.0
1998-May-06 Wed	###	###	###	###	1,238,472	0	34.1	34.1	0.0
1998-May-05 Tue	###	###	###	###			###	###	0.0
1998-May-04 Mon	###	###	###	###			###	###	0.0
1998-May-01 Fri	###	###	###	###			71.0	71.0	0.0
1998-Apr-30 Thu	1.087	###	###	###	5,859,551	0	###	###	0.0
1998-Apr-29 Wed	###	###	###	###	8,887,079	0	###	###	0.0
1998-Apr-28 Tue	1.173	###	###	###	2,138,954	0	15.9	15.9	0.0
1998-Apr-27 Mon	1.182	1.2	###	1.2	144,351	###	86.6	86.6	0.1
1998-Apr-24 Fri	1.21	1.21	###	###	2,837,986	1,716,981	###	###	0.0
1998-Apr-23 Thu	1.22	1.22	1.2	1.21			16.1	16.1	###
1998-Apr-22 Wed	1.223	1.223	1.21	1.21	941,741	1,145,627	###	###	###
1998-Apr-21 Tue	###	###	1.22	1.23			22.8	22.8	0.1
1998-Apr-20 Mon	1.22	1.23	1.21	1.23			###	###	0.1
1998-Apr-17 Fri	1.23	1.23	1.2	1.21	1,079,646	###	17.0	17.0	###
1998-Apr-16 Thu	1.22	1.25	1.21	1.23	2,070,582	###	74.5	74.5	0.1
1998-Apr-15 Wed	1.258	1.26	1.22	1.22			9.3	9.3	0.1
1998-Apr-14 Tue	1.255	1.27	1.25	1.26	765,183	###	72.3	72.3	###
1998-Apr-09 Thu	###	1.26	1.22	1.25	1,120,185	1,389,029	84.4	84.4	###
1998-Apr-08 Wed	###	1.23	###	1.23	4,831,748	2,971,525	###	###	0.1
1998-Apr-07 Tue	###	1.21	###	###	573,475	346,952	###	###	0.0
1998-Apr-06 Mon	1.2	1.21	###	###	1,215,742	735,523	21.7	21.7	0.0
1998-Apr-03 Fri	###	1.2	###	###	437,422	262,453	###	###	0.0
1998-Apr-02 Thu	1.22	1.22	###	###	2,943,523	1,795,549	###	###	0.0
1998-Apr-01 Wed	###	1.22	###	1.22			88.3	88.3	0.1
1998-Mar-31 Tue	1.2	1.21	###	###	2,175,342	1,316,081	22.2	22.2	0.0
1998-Mar-30 Mon	1.25	1.25	###	1.2	1,648,725	1,030,453	###	###	0.1
1998-Mar-27 Fri	1.284	###	1.25	1.25	3,615,244	2,259,527	10.2	10.2	###
1998-Mar-26 Thu	1.179	1.28	1.172	1.28			97.9	97.9	###
1998-Mar-25 Wed	1.177	1.2	###	###			###	###	0.0
1998-Mar-24 Tue	1.141	###	###	###			###	###	0.0
1998-Mar-23 Mon	###	1.172	###	###			###	###	0.0
1998-Mar-20 Fri	###	###	###	###	8,421,455	0	###	###	0.0
1998-Mar-19 Thu	###	1.24	###	1.2	1,116,279	###	###	###	0.1
1998-Mar-18 Wed	1.259	1.28	1.23	1.23			###	###	0.1
1998-Mar-17 Tue	1.276	1.29	1.25	1.25			11.5	11.5	###
1998-Mar-16 Mon	1.287	1.287	1.25	1.26	2,568,622	###	12.8	12.8	###
1998-Mar-13 Fri	1.271	###	1.27	1.28			71.6	71.6	###
1998-Mar-12 Thu	###	###	###	###	2,788,442	0	3.6	3.6	0.0
1998-Mar-11 Wed	###	1.41	###	###			22.6	22.6	0.0
1998-Mar-10 Tue	1.41	1.42	###	1.4			###	###	###
1998-Mar-09 Mon	1.42	1.42	1.4	1.42			###	###	###
1998-Mar-06 Fri	1.41	1.42	1.4	1.41	403,772	###	###	###	###
1998-Mar-05 Thu	1.46	1.46	1.41	1.41			10.5	10.5	###
1998-Mar-04 Wed	1.441	1.47	1.44	1.46	712,459	1,036,627	###	###	0.1
1998-Mar-03 Tue	1.42	1.45	1.42	1.45	539,540	###	92.2	92.2	###
1998-Mar-02 Mon	1.44	1.44	1.42	1.44	1,844,725	2,637,956	80.9	80.9	0.1
1998-Feb-27 Fri	###	1.44	1.42	1.42			###	###	###
1998-Feb-26 Thu	###	1.446	1.42	1.43			###	###	0.1
1998-Feb-25 Wed	1.422	1.45	1.42	1.43			###	###	0.1
1998-Feb-24 Tue	###	1.44	1.41	1.43			80.4	80.4	0.1
1998-Feb-23 Mon	###	1.43	1.4	1.42	1,057,525	###	75.2	75.2	###
1998-Feb-20 Fri	###	1.44	1.41	1.42			###	###	###
1998-Feb-19 Thu	###	1.45	1.42	1.43			###	###	0.1
1998-Feb-18 Wed	1.49	1.49	1.43	1.43	1,650,943	2,410,376	###	###	0.1
1998-Feb-17 Tue	###	1.5	1.48	1.48			###	###	0.1
1998-Feb-16 Mon	###	###	1.49	1.5			###	###	0.1
1998-Feb-13 Fri	1.58	1.58	1.51	1.55			###	###	###
1998-Feb-12 Thu	###	###	1.58	1.58			19.7	19.7	0.1
1998-Feb-11 Wed	###	###	1.59	###			###	###	0.0
1998-Feb-10 Tue	1.59	###	1.57	###			###	###	0.0
1998-Feb-09 Mon	1.558	###	1.558	###	1,704,382	###	85.4	85.4	0.0
1998-Feb-06 Fri	1.57	1.59	1.56	1.56			###	###	###
1998-Feb-05 Thu	1.58	###	1.55	1.56			16.5	16.5	###
1998-Feb-04 Wed	1.46	1.58	1.46	1.57	1,226,580	###	96.4	96.4	0.1
1998-Feb-03 Tue	1.46	1.47	1.41	1.47	507,986	###	###	###	###
1998-Feb-02 Mon	1.427	1.44	1.42	1.44			76.5	76.5	0.1
1998-Jan-30 Fri	1.44	1.44	1.43	1.43			21.1	21.1	0.1
1998-Jan-29 Thu	1.43	1.44	1.43	1.43	898,356	1,289,140	###	###	0.1
1998-Jan-28 Wed	1.42	1.43	1.42	1.428			###	###	###
1998-Jan-27 Tue	###	1.44	1.4	1.41	344,986	489,880	19.2	19.2	###
1998-Jan-23 Fri	1.381	1.44	###	1.42			88.4	88.4	###
1998-Jan-22 Thu	###	1.41	###	1.4			79.3	79.3	###
1998-Jan-21 Wed	1.44	1.44	1.4	1.4			12.2	12.2	###
1998-Jan-20 Tue	1.455	1.455	1.42	1.43	621,320	893,147	15.3	15.3	0.1
1998-Jan-19 Mon	1.44	1.45	1.43	1.44			69.0	69.0	0.1
1998-Jan-16 Fri	1.41	1.45	1.41	1.44	970,489	###	82.8	82.8	0.1
1998-Jan-15 Thu	###	1.42	###	1.42			###	###	###
1998-Jan-14 Wed	1.41	1.43	###	1.4	755,152	###	###	###	###
1998-Jan-13 Tue	1.4	1.4	###	###	794,545	556,181	###	###	0.0
1998-Jan-12 Mon	###	1.43	###	###			###	###	0.0
1998-Jan-09 Fri	1.46	1.47	1.43	1.45			###	###	###
1998-Jan-08 Thu	1.48	1.49	1.46	1.47			17.9	17.9	###
1998-Jan-07 Wed	1.47	1.49	1.47	1.47	782,725	###	###	###	###
1998-Jan-06 Tue	1.483	1.49	1.47	1.48	981,145	###	###	###	0.1
1998-Jan-05 Mon	1.48	1.5	1.46	1.48	1,017,074	###	67.8	67.8	0.1
1998-Jan-02 Fri	1.46	1.48	1.46	1.47	88,351	129,875	###	###	###
1997-Dec-31 Wed	1.443	1.46	1.43	1.455			###	###	###
1997-Dec-30 Tue	1.45	1.46	1.44	1.44			###	###	0.1
1997-Dec-29 Mon	1.445	1.45	1.4	1.43	715,475	1,019,551	###	###	0.1
1997-Dec-24 Wed	1.45	1.45	1.4	1.43	638,658	910,087	10.6	10.6	0.1
1997-Dec-23 Tue	1.47	1.47	1.42	1.45	210,459	###	###	###	###
1997-Dec-22 Mon	1.43	1.52	1.43	1.45	334,949	494,049	###	###	###
1997-Dec-19 Fri	1.47	1.5	1.43	1.43			###	###	0.1
1997-Dec-18 Thu	1.444	1.48	1.44	1.48	3,490,070	###	###	###	0.1
1997-Dec-17 Wed	1.45	1.45	1.42	1.44	452,953	649,987	###	###	0.1
1997-Dec-16 Tue	1.43	1.44	1.41	1.43			73.2	73.2	0.1
1997-Dec-15 Mon	1.47	1.47	1.42	1.43	4,013,459	5,799,448	10.9	10.9	0.1
1997-Dec-12 Fri	1.45	1.47	1.45	1.45	712,226	1,039,849	72.1	72.1	###
1997-Dec-11 Thu	1.48	1.48	1.45	1.47			32.1	32.1	###
1997-Dec-10 Wed	1.48	1.5	1.46	1.48			###	###	0.1
1997-Dec-09 Tue	1.49	1.49	1.46	1.48			23.6	23.6	0.1
1997-Dec-08 Mon	1.489	1.49	1.48	1.48	485,044	###	###	###	0.1
1997-Dec-05 Fri	1.5	1.5	1.46	1.46	374,385	554,089	9.6	9.6	0.1
1997-Dec-04 Thu	1.5	1.5	1.48	1.5	836,788	###	71.7	71.7	0.1
1997-Dec-03 Wed	1.5	1.5	1.49	1.49			17.6	17.6	###
1997-Dec-02 Tue	###	1.52	1.47	1.5			19.4	19.4	0.1
1997-Dec-01 Mon	###	1.5	1.44	1.46			10.3	10.3	0.1
1997-Nov-28 Fri	1.54	1.54	1.48	###			9.7	9.7	0.0
1997-Nov-27 Thu	1.55	1.55	1.52	1.53	313,347	480,987	21.6	21.6	###
1997-Nov-26 Wed	###	1.54	1.49	1.52			###	###	0.1
1997-Nov-25 Tue	###	1.5	1.47	1.48	2,625,850	3,899,387	###	###	0.1
1997-Nov-24 Mon	1.452	1.51	1.452	1.49	737,225	###	###	###	###
1997-Nov-21 Fri	1.47	1.48	1.45	1.45	733,970	###	###	###	###
1997-Nov-20 Thu	1.529	1.53	1.46	1.46			###	###	0.1
1997-Nov-19 Wed	1.541	1.55	1.51	1.51			###	###	0.1
1997-Nov-18 Tue	###	###	1.55	1.55			12.5	12.5	###
1997-Nov-17 Mon	1.55	1.59	1.55	1.57	265,553	###	###	###	0.1
1997-Nov-14 Fri	1.54	1.56	1.53	1.53	599,749	###	###	###	###
1997-Nov-13 Thu	1.55	1.55	1.5	1.53			18.1	18.1	###
1997-Nov-12 Wed	1.58	1.59	1.55	1.55	453,758	###	###	###	###
1997-Nov-11 Tue	1.59	###	1.57	1.58			19.3	19.3	0.1
1997-Nov-10 Mon	1.58	1.58	1.55	1.57			###	###	0.1
1997-Nov-07 Fri	###	###	1.59	1.59			14.3	14.3	###
1997-Nov-06 Thu	###	###	1.58	###			###	###	0.0
1997-Nov-05 Wed	1.57	1.59	1.55	1.58	1,335,145	2,096,177	75.5	75.5	0.1
1997-Nov-04 Tue	1.528	1.58	1.528	1.55	1,573,241	###	80.7	80.7	###
1997-Nov-03 Mon	1.5	1.52	1.48	1.49			###	###	###
1997-Oct-31 Fri	###	###	1.44	1.45	710,377	511,471	###	###	###
1997-Oct-30 Thu	###	1.578	1.45	1.48			###	###	0.1
1997-Oct-29 Wed	1.577	1.629	1.5	1.5			###	###	0.1
1997-Oct-28 Tue	1.526	1.556	1.26	###	10,262,047	###	8.7	8.7	0.0
1997-Oct-27 Mon	1.725	1.74	###	1.7	1,713,643	###	###	###	###
1997-Oct-24 Fri	###	1.77	###	1.77	2,417,487	2,139,475	79.1	79.1	###
1997-Oct-23 Thu	###	###	1.81	1.82			###	###	###
1997-Oct-22 Wed	###	###	###	###	966,544	0	26.0	26.0	0.0
1997-Oct-21 Tue	###	###	###	###	327,355	0	27.0	27.0	0.0
1997-Oct-20 Mon	1.879	###	1.878	###	194,040	###	82.0	82.0	0.0
1997-Oct-17 Fri	###	###	1.86	###	1,284,748	###	30.9	30.9	0.0
1997-Oct-16 Thu	###	###	###	###	586,056	0	###	###	0.0
1997-Oct-15 Wed	###	###	1.88	###	3,700,248	###	###	###	0.0
1997-Oct-14 Tue	###	###	###	###	3,545,741	0	###	###	0.0
1997-Oct-13 Mon	###	###	###	###	784,521	0	###	###	0.0
1997-Oct-10 Fri	1.954	###	1.947	###			32.3	32.3	0.0
1997-Oct-09 Thu	1.959	###	###	###			35.7	35.7	0.0
1997-Oct-08 Wed	2	2	###	###	583,273	583,273	###	###	0.0
1997-Oct-07 Tue	###	###	1.952	###			35.7	35.7	0.0
1997-Oct-06 Mon	###	###	###	###			69.4	69.4	0.0
1997-Oct-03 Fri	###	###	###	###	435,989	0	17.8	17.8	0.0
1997-Oct-02 Thu	###	###	###	###	683,841	0	12.1	12.1	0.0
1997-Oct-01 Wed	###	2	###	2			###	###	0.1
1997-Sep-30 Tue	1.925	###	###	###			###	###	0.0
1997-Sep-29 Mon	###	###	1.88	###	1,295,159	1,217,449	24.3	24.3	0.0
1997-Sep-26 Fri	###	###	1.86	###	381,277	354,587	77.2	77.2	0.0
1997-Sep-25 Thu	###	###	###	###			16.0	16.0	0.0
1997-Sep-24 Wed	1.82	###	1.81	###			95.3	95.3	0.0
1997-Sep-23 Tue	1.83	1.84	1.82	1.82	1,178,173	2,156,056	###	###	###
1997-Sep-22 Mon	###	1.82	1.79	1.8			###	###	0.1
1997-Sep-19 Fri	###	1.84	1.79	1.8	3,432,874	###	###	###	0.1
1997-Sep-18 Thu	###	1.82	1.78	1.78	473,551	###	22.5	22.5	0.1
1997-Sep-17 Wed	1.81	1.84	1.78	1.78	1,556,921	2,818,027	###	###	0.1
1997-Sep-16 Tue	1.8	1.8	1.78	1.79			###	###	0.1
1997-Sep-15 Mon	1.82	1.84	1.79	1.8	607,424	1,102,474	###	###	0.1
1997-Sep-12 Fri	1.8	1.82	1.78	1.8			77.9	77.9	0.1
1997-Sep-11 Thu	1.76	1.84	1.75	1.82			92.5	92.5	###
1997-Sep-10 Wed	###	###	1.77	1.77	2,337,226	2,068,445	###	###	###
1997-Sep-09 Tue	1.8	1.84	1.79	1.8	3,094,741	5,616,954	###	###	0.1
1997-Sep-08 Mon	1.75	1.8	1.74	1.77			###	###	###
1997-Sep-05 Fri	###	###	1.74	1.75	1,886,687	###	###	###	0.1
1997-Sep-04 Thu	1.82	1.823	1.79	1.8			20.2	20.2	0.1
1997-Sep-03 Wed	###	1.87	1.82	1.82			12.0	12.0	###
1997-Sep-02 Tue	1.85	1.85	1.77	1.8			9.3	9.3	0.1
1997-Sep-01 Mon	1.85	1.85	1.83	1.84			###	###	###
1997-Aug-29 Fri	###	###	1.84	1.85			14.9	14.9	0.1
1997-Aug-28 Thu	1.89	###	1.88	###			###	###	0.0
1997-Aug-27 Wed	1.873	###	1.84	###	4,570,685	###	###	###	0.0
1997-Aug-26 Tue	###	###	1.85	1.87			###	###	###
1997-Aug-25 Mon	###	###	###	###	1,125,987	0	###	###	0.0
1997-Aug-22 Fri	1.971	1.971	###	###			###	###	0.0
1997-Aug-21 Thu	###	###	###	###			###	###	0.0
1997-Aug-20 Wed	###	2	###	###			###	###	0.0
1997-Aug-19 Tue	1.959	###	###	###	912,027	0	24.7	24.7	0.0
1997-Aug-18 Mon	###	###	1.86	###	968,353	###	76.6	76.6	0.0
1997-Aug-15 Fri	1.945	###	###	###			###	###	0.0
1997-Aug-14 Thu	###	###	###	1.926	1,488,388	0	3.2	3.2	0.1
1997-Aug-13 Wed	###	###	###	###			###	###	0.0
1997-Aug-12 Tue	###	###	###	###	1,170,046	0	14.8	14.8	0.0
1997-Aug-11 Mon	###	###	###	###			19.0	19.0	0.0
1997-Aug-08 Fri	###	###	###	###	1,128,521	0	###	###	0.0
1997-Aug-07 Thu	###	2.2	###	###	976,181	###	72.7	72.7	0.0
1997-Aug-06 Wed	###	###	###	###			###	###	0.0
1997-Aug-05 Tue	###	###	###	###			30.4	30.4	0.0
1997-Aug-04 Mon	###	###	###	###	177,342	0	31.7	31.7	0.0
1997-Aug-01 Fri	###	###	###	###	480,686	0	69.0	69.0	0.0
1997-Jul-31 Thu	2.21	2.23	###	###	912,051	###	6.5	6.5	0.0
1997-Jul-30 Wed	2.226	2.27	###	2.2	1,471,740	1,670,424	###	###	0.2
1997-Jul-29 Tue	###	2.22	###	2.2	937,523	1,040,650	83.6	83.6	0.2
1997-Jul-28 Mon	###	###	###	###			73.7	73.7	0.0
1997-Jul-25 Fri	2.088	###	###	###	471,679	0	###	###	0.0
1997-Jul-24 Thu	###	###	###	###			25.6	25.6	0.0
1997-Jul-23 Wed	###	###	###	###	615,477	0	###	###	0.0
1997-Jul-22 Tue	2.079	###	2.078	###	1,455,242	###	81.1	81.1	0.0
1997-Jul-21 Mon	2.083	###	###	###	786,155	0	34.0	34.0	0.0
1997-Jul-18 Fri	###	###	###	###	155,142	0	68.5	68.5	0.0
1997-Jul-17 Thu	###	###	###	###			17.5	17.5	0.0
1997-Jul-16 Wed	2.088	###	###	###			###	###	0.0
1997-Jul-15 Tue	###	###	###	###	521,777	0	31.9	31.9	0.0
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	2.073	###	###	###			80.7	80.7	0.0
1997-Jul-10 Thu	###	###	###	###	1,945,252	0	###	###	0.0
1997-Jul-09 Wed	###	###	###	###	209,957	0	###	###	0.0
1997-Jul-08 Tue	2.088	###	###	###			46.6	46.6	0.0
1997-Jul-07 Mon	2.058	###	###	###	1,445,280	0	###	###	0.0
1997-Jul-04 Fri	2.058	###	###	###	2,401,073	0	78.2	78.2	0.0
1997-Jul-03 Thu	2.046	###	###	###	1,680,376	0	73.5	73.5	0.0
1997-Jul-02 Wed	###	###	###	###	865,348	0	###	###	0.0
1997-Jul-01 Tue	2.072	###	###	###			22.9	22.9	0.0
1997-Jun-30 Mon	###	###	###	###	2,187,479	0	###	###	0.0
1997-Jun-27 Fri	###	###	###	###	417,424	0	###	###	0.0
1997-Jun-26 Thu	###	###	###	###			73.1	73.1	0.0
1997-Jun-25 Wed	2.089	###	###	2.078	1,239,653	0	###	###	0.1
1997-Jun-24 Tue	###	###	###	###	1,028,989	0	76.5	76.5	0.0
1997-Jun-23 Mon	###	###	###	###			###	###	0.0
1997-Jun-20 Fri	###	###	###	###	979,726	0	###	###	0.0
1997-Jun-19 Thu	###	###	###	###	1,978,625	0	###	###	0.0
1997-Jun-18 Wed	###	###	###	###	2,215,159	0	###	###	0.0
1997-Jun-17 Tue	###	###	###	###			71.1	71.1	0.0
1997-Jun-16 Mon	2.145	###	###	###			15.1	15.1	0.0
1997-Jun-13 Fri	###	###	###	###	268,724	0	21.6	21.6	0.0
1997-Jun-12 Thu	###	###	###	###	537,783	0	###	###	0.0
1997-Jun-11 Wed	###	###	###	###	710,476	0	87.5	87.5	0.0
1997-Jun-10 Tue	###	###	###	###	1,189,456	0	###	###	0.0
1997-Jun-06 Fri	###	###	###	###			###	###	0.0
1997-Jun-05 Thu	###	###	###	###	5,390,044	0	31.3	31.3	0.0
1997-Jun-04 Wed	###	###	###	###	2,910,170	0	72.5	72.5	0.0
1997-Jun-03 Tue	###	###	###	###			###	###	0.0
1997-Jun-02 Mon	2.146	###	###	###	545,047	0	###	###	0.0
1997-May-30 Fri	###	###	###	###			###	###	0.0
1997-May-29 Thu	2.153	###	###	###			22.4	22.4	0.0
1997-May-28 Wed	###	###	###	###	354,072	0	###	###	0.0
1997-May-27 Tue	###	###	###	###	440,125	0	###	###	0.0
1997-May-26 Mon	###	2.2	###	###	1,569,270	###	68.9	68.9	0.0
1997-May-23 Fri	###	###	###	###	376,678	0	23.8	23.8	0.0
1997-May-22 Thu	###	###	###	###			###	###	0.0
1997-May-21 Wed	###	###	###	###			###	###	0.0
1997-May-20 Tue	2.22	2.23	###	###	2,002,156	###	###	###	0.0
1997-May-19 Mon	###	2.24	2.22	2.23			###	###	###
1997-May-16 Fri	###	2.24	2.23	2.23	320,983	###	21.8	21.8	###
1997-May-15 Thu	2.21	2.24	2.21	2.24	1,508,125	3,355,578	85.0	85.0	###
1997-May-14 Wed	2.22	2.23	2.21	2.21	241,659	536,482	###	###	0.2
1997-May-13 Tue	2.2	2.23	2.2	2.22			###	###	0.2
1997-May-12 Mon	2.2	2.22	2.2	2.21	791,246	1,748,653	###	###	0.2
1997-May-09 Fri	2.22	2.22	###	###			###	###	0.0
1997-May-08 Thu	2.2	2.2	###	###			###	###	0.0
1997-May-07 Wed	###	2.22	###	2.22			###	###	0.2
1997-May-06 Tue	###	2.2	###	###			72.0	72.0	0.0
1997-May-05 Mon	###	###	###	###			84.7	84.7	0.0
1997-May-02 Fri	###	###	###	###			###	###	0.0
1997-May-01 Thu	###	2.2	###	###	4,134,384	4,547,822	82.2	82.2	0.0
1997-Apr-30 Wed	2.188	2.188	###	###	6,584,275	###	###	###	0.0
1997-Apr-29 Tue	###	2.2	###	###			###	###	0.0
1997-Apr-28 Mon	###	2.2	###	###			84.9	84.9	0.0
1997-Apr-24 Thu	2.22	2.23	###	###			###	###	0.0
1997-Apr-23 Wed	2.256	2.27	2.22	2.22	783,777	1,759,579	###	###	0.2
1997-Apr-22 Tue	2.26	2.26	2.24	2.24	208,252	###	17.3	17.3	###
1997-Apr-21 Mon	2.28	2.28	2.25	2.26			###	###	###
1997-Apr-18 Fri	2.2	###	2.2	2.26	1,918,170	2,109,987	###	###	###
1997-Apr-17 Thu	###	2.22	###	###			###	###	0.0
1997-Apr-16 Wed	###	###	###	###			77.9	77.9	0.0
1997-Apr-15 Tue	###	###	###	###	501,852	0	###	###	0.0
1997-Apr-14 Mon	###	###	###	###			74.2	74.2	0.0
1997-Apr-11 Fri	###	###	###	###	1,866,340	0	80.6	80.6	0.0
1997-Apr-10 Thu	###	###	###	###			###	###	0.0
1997-Apr-09 Wed	###	###	###	###	3,015,421	0	67.8	67.8	0.0
1997-Apr-08 Tue	###	###	###	###	272,959	0	###	###	0.0
1997-Apr-07 Mon	###	###	###	###			23.0	23.0	0.0
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	2.146	###	###	###			16.6	16.6	0.0
1997-Apr-02 Wed	2.176	###	###	###			27.1	27.1	0.0
1997-Apr-01 Tue	###	###	###	###	982,143	0	###	###	0.0
1997-Mar-27 Thu	###	2.23	###	2.23			###	###	###
1997-Mar-26 Wed	###	2.2	###	###			###	###	0.0
1997-Mar-25 Tue	2.126	###	###	###			###	###	0.0
1997-Mar-24 Mon	###	###	###	###			###	###	0.0
1997-Mar-21 Fri	###	###	###	###			###	###	0.0
1997-Mar-20 Thu	###	###	###	2.043			###	###	0.1
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	###	###	###	###			21.9	21.9	0.0
1997-Mar-17 Mon	###	###	###	###			77.2	77.2	0.0
1997-Mar-14 Fri	###	###	###	###	782,683	0	75.1	75.1	0.0
1997-Mar-13 Thu	###	###	###	###			###	###	0.0
1997-Mar-12 Wed	###	###	###	###			###	###	0.0
1997-Mar-11 Tue	###	2.22	###	###			12.8	12.8	0.0
1997-Mar-10 Mon	2.24	2.24	###	###			8.1	8.1	0.0
1997-Mar-07 Fri	2.25	2.26	2.225	2.225	173,956	###	###	###	0.2
1997-Mar-06 Thu	2.28	2.28	2.23	2.26	564,880	###	###	###	###
1997-Mar-05 Wed	2.26	2.28	2.23	2.28	260,677	587,826	75.3	75.3	0.2
1997-Mar-04 Tue	###	###	2.27	2.29			###	###	###
1997-Mar-03 Mon	###	###	###	###	947,322	0	13.6	13.6	0.0
1997-Feb-28 Fri	2.342	###	###	###	1,366,086	0	73.6	73.6	0.0
1997-Feb-27 Thu	###	###	###	###	917,542	0	###	###	0.0
1997-Feb-26 Wed	###	###	###	###			73.2	73.2	0.0
1997-Feb-25 Tue	###	###	###	###	307,587	0	###	###	0.0
1997-Feb-24 Mon	###	###	###	###	402,674	0	###	###	0.0
1997-Feb-21 Fri	###	###	2.26	###	976,127	1,103,023	83.0	83.0	0.0
1997-Feb-20 Thu	###	###	2.25	2.29	27,468,754	30,902,348	###	###	###
1997-Feb-19 Wed	2.389	2.4	###	###	1,085,082	###	###	###	0.0
1997-Feb-18 Tue	2.386	2.4	###	###			27.7	27.7	0.0
1997-Feb-17 Mon	###	2.43	###	###			###	###	0.0
1997-Feb-14 Fri	2.42	2.45	###	2.4			29.2	29.2	###
1997-Feb-13 Thu	###	2.42	###	2.42			91.3	91.3	0.2
1997-Feb-12 Wed	2.29	###	2.25	###			68.5	68.5	0.0
1997-Feb-11 Tue	2.26	2.28	2.26	2.26			68.2	68.2	###
1997-Feb-10 Mon	###	###	2.26	2.26			###	###	###
1997-Feb-07 Fri	2.27	2.29	2.27	2.29			70.4	70.4	###
1997-Feb-06 Thu	2.25	###	2.25	2.27	1,680,480	1,890,540	73.2	73.2	0.2
1997-Feb-05 Wed	2.225	2.26	2.225	2.25			73.2	73.2	###
1997-Feb-04 Tue	2.28	2.28	2.2	2.22			11.3	11.3	0.2
1997-Feb-03 Mon	2.275	2.29	2.27	2.28	699,627	1,595,149	###	###	0.2
1997-Jan-31 Fri	###	2.27	2.26	2.27			###	###	0.2
1997-Jan-30 Thu	2.254	2.27	2.25	2.26			69.1	69.1	###
1997-Jan-29 Wed	###	2.29	2.23	2.29			85.6	85.6	###
1997-Jan-28 Tue	2.283	2.29	2.26	2.26	948,878	###	###	###	###
1997-Jan-24 Fri	###	###	###	###			78.0	78.0	0.0
1997-Jan-23 Thu	###	###	###	###	708,274	0	79.6	79.6	0.0
1997-Jan-22 Wed	###	###	###	###			###	###	0.0
1997-Jan-21 Tue	2.2	2.29	###	2.29			95.6	95.6	###
1997-Jan-20 Mon	2.159	2.2	2.144	2.2			###	###	0.2
1997-Jan-17 Fri	###	###	###	###	4,719,656	0	###	###	0.0
1997-Jan-16 Thu	###	###	###	###	2,255,420	0	###	###	0.0
1997-Jan-15 Wed	###	###	###	###	3,984,124	0	20.8	20.8	0.0
1997-Jan-14 Tue	2.272	2.277	2.2	2.21			8.9	8.9	0.2
1997-Jan-13 Mon	###	2.27	###	2.22			###	###	0.2
1997-Jan-10 Fri	###	###	1.88	###	3,106,880	###	84.5	84.5	0.0
1997-Jan-09 Thu	1.85	1.88	1.85	1.87			###	###	###
1997-Jan-08 Wed	1.85	1.86	1.85	1.85			66.3	66.3	0.1
1997-Jan-07 Tue	1.88	1.88	1.84	1.84	297,779	###	19.6	19.6	###
1997-Jan-06 Mon	###	###	1.88	1.89			31.9	31.9	###
1997-Jan-03 Fri	###	###	1.87	1.89	847,848	###	27.7	27.7	###
1997-Jan-02 Thu	###	###	1.89	###	969,877	###	21.4	21.4	0.0
1996-Dec-31 Tue	###	###	###	###	1,680,341	0	74.5	74.5	0.0
1996-Dec-30 Mon	1.86	###	1.85	1.89	1,192,657	###	###	###	###
1996-Dec-27 Fri	1.82	1.85	1.82	1.85	235,724	432,553	81.9	81.9	0.1
1996-Dec-24 Tue	###	1.81	1.79	1.81	610,822	1,099,479	###	###	###
1996-Dec-23 Mon	###	1.81	1.79	1.8	568,742	###	29.0	29.0	0.1
1996-Dec-20 Fri	###	1.82	1.79	1.81	1,780,779	###	###	###	###
1996-Dec-19 Thu	1.8	1.8	1.78	1.79			###	###	0.1
1996-Dec-18 Wed	###	###	1.79	1.8			20.8	20.8	0.1
1996-Dec-17 Tue	1.825	1.825	1.79	1.8	788,126	###	18.5	18.5	0.1
1996-Dec-16 Mon	1.77	1.83	1.77	1.83	411,150	740,070	91.0	91.0	###
1996-Dec-13 Fri	1.783	1.783	1.75	1.76			###	###	0.1
1996-Dec-12 Thu	1.78	1.82	1.78	1.8			###	###	0.1
1996-Dec-11 Wed	1.81	1.81	1.79	1.79			25.7	25.7	0.1
1996-Dec-10 Tue	1.78	1.79	1.76	1.78	409,686	###	66.6	66.6	0.1
1996-Dec-09 Mon	1.774	1.79	1.76	1.78	667,959	1,185,627	###	###	0.1
1996-Dec-06 Fri	###	1.81	1.75	1.75			###	###	0.1
1996-Dec-05 Thu	1.82	1.82	1.8	1.8			17.5	17.5	0.1
1996-Dec-04 Wed	###	1.8	1.78	1.8	580,072	1,038,328	73.5	73.5	0.1
1996-Dec-03 Tue	1.83	1.83	1.8	1.8	951,378	1,726,751	###	###	0.1
1996-Dec-02 Mon	1.844	1.844	1.8	1.84	242,689	442,179	###	###	###
1996-Nov-29 Fri	1.82	1.85	1.8	1.85			76.7	76.7	0.1
1996-Nov-28 Thu	1.843	1.85	1.81	1.83			22.8	22.8	###
1996-Nov-27 Wed	1.85	1.85	1.84	1.85	433,146	799,154	###	###	0.1
1996-Nov-26 Tue	1.842	1.87	1.83	1.85	584,325	###	###	###	0.1
1996-Nov-25 Mon	1.84	1.85	1.82	1.83	522,641	959,046	###	###	###
1996-Nov-22 Fri	1.86	1.86	1.82	1.84			25.2	25.2	###
1996-Nov-21 Thu	1.883	###	1.85	1.86			###	###	0.1
1996-Nov-20 Wed	1.87	1.89	1.86	1.89			###	###	###
1996-Nov-19 Tue	1.875	1.88	1.84	1.86			28.2	28.2	0.1
1996-Nov-18 Mon	1.89	###	1.88	1.88	992,476	932,927	27.5	27.5	0.1
1996-Nov-15 Fri	###	###	1.88	###	1,803,449	1,695,242	###	###	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	###	###	###	###	2,774,151	0	###	###	0.0
1996-Nov-12 Tue	1.877	###	1.87	1.89			###	###	###
1996-Nov-11 Mon	1.883	1.89	1.86	1.86			###	###	0.1
1996-Nov-07 Thu	###	1.83	1.8	1.82			###	###	###
1996-Nov-06 Wed	###	1.81	1.78	1.79			###	###	0.1
1996-Nov-05 Tue	1.79	1.8	1.79	1.8			77.3	77.3	0.1
1996-Nov-04 Mon	1.79	1.8	1.78	1.8			68.7	68.7	0.1
1996-Nov-01 Fri	1.78	1.8	1.76	1.78	2,496,875	###	71.5	71.5	0.1
1996-Oct-31 Thu	1.81	1.83	1.8	1.8	4,242,023	7,699,271	21.1	21.1	0.1
1996-Oct-30 Wed	###	1.84	###	1.81			76.1	76.1	###
1996-Oct-29 Tue	1.759	1.8	1.74	1.79	7,004,640	###	87.6	87.6	0.1
1996-Oct-28 Mon	1.7	1.74	1.7	1.74	768,124	1,321,173	###	###	0.1
1996-Oct-25 Fri	1.725	1.73	###	###	1,396,525	###	###	###	0.0
1996-Oct-24 Thu	1.79	1.79	1.72	1.72			###	###	0.1
1996-Oct-23 Wed	###	1.8	1.78	1.79			25.3	25.3	0.1
1996-Oct-22 Tue	1.79	1.8	1.78	1.8			78.9	78.9	0.1
1996-Oct-21 Mon	###	1.8	1.79	1.8			71.6	71.6	0.1
1996-Oct-18 Fri	###	1.82	1.79	1.81			###	###	###
1996-Oct-17 Thu	1.82	1.83	1.79	1.8			###	###	0.1
1996-Oct-16 Wed	1.81	1.83	1.8	1.83			80.6	80.6	###
1996-Oct-15 Tue	###	1.84	1.81	1.83			31.3	31.3	###
1996-Oct-14 Mon	1.84	1.84	1.83	1.84			###	###	###
1996-Oct-11 Fri	###	1.84	1.83	1.83			23.2	23.2	###
1996-Oct-10 Thu	###	1.84	1.83	1.84			###	###	###
1996-Oct-09 Wed	###	1.85	1.83	1.84			###	###	###
1996-Oct-08 Tue	###	1.83	1.79	1.83			87.6	87.6	###
1996-Oct-07 Mon	1.79	1.8	1.79	1.8			###	###	0.1
1996-Oct-04 Fri	1.779	1.78	1.76	1.76			###	###	0.1
1996-Oct-03 Thu	1.79	1.8	1.77	1.77			###	###	###
1996-Oct-02 Wed	1.77	1.81	1.77	1.8			###	###	0.1
1996-Oct-01 Tue	1.74	1.77	1.73	1.77			###	###	###
1996-Sep-30 Mon	1.76	1.76	1.73	1.73			###	###	###
1996-Sep-27 Fri	1.76	1.76	1.75	1.76			###	###	0.1
1996-Sep-26 Thu	1.79	1.82	1.78	1.78			17.4	17.4	0.1
1996-Sep-25 Wed	1.79	1.79	1.76	1.77			###	###	###
1996-Sep-24 Tue	1.75	1.77	1.75	1.77			###	###	###
1996-Sep-23 Mon	###	1.77	1.73	1.75			###	###	0.1
1996-Sep-20 Fri	###	###	1.75	1.75			###	###	0.1
1996-Sep-19 Thu	###	###	1.77	1.78			###	###	0.1
1996-Sep-18 Wed	1.771	1.85	1.77	1.78			###	###	0.1
1996-Sep-17 Tue	1.76	1.77	1.73	1.73			16.6	16.6	###
1996-Sep-16 Mon	1.76	1.76	1.75	1.76			75.2	75.2	0.1
1996-Sep-13 Fri	1.75	1.76	1.74	1.74			###	###	0.1
1996-Sep-12 Thu	1.772	1.772	1.75	1.75			###	###	0.1
1996-Sep-11 Wed	1.77	1.78	1.76	1.78			76.3	76.3	0.1
1996-Sep-10 Tue	1.78	1.79	1.76	1.78			###	###	0.1
1996-Sep-09 Mon	1.79	1.79	1.77	1.78			25.5	25.5	0.1
1996-Sep-06 Fri	1.79	1.8	1.77	1.79			72.6	72.6	0.1
1996-Sep-05 Thu	1.8	1.82	1.8	1.81			75.0	75.0	###
1996-Sep-04 Wed	1.79	1.8	1.78	1.79			###	###	0.1
1996-Sep-03 Tue	###	1.8	1.76	1.78			25.3	25.3	0.1
1996-Aug-30 Fri	1.81	1.82	1.79	1.8			###	###	0.1
1996-Aug-29 Thu	1.86	1.86	1.83	1.84			19.0	19.0	###
1996-Aug-28 Wed	1.85	1.86	1.84	1.85			###	###	0.1
1996-Aug-27 Tue	1.82	1.84	1.82	1.84			82.9	82.9	###
1996-Aug-26 Mon	1.82	1.83	1.81	1.83			###	###	###
1996-Aug-23 Fri	1.84	1.84	1.8	1.81			###	###	###
1996-Aug-22 Thu	1.85	1.86	1.84	1.84			###	###	###
1996-Aug-21 Wed	1.83	1.85	1.81	1.85			72.5	72.5	0.1
1996-Aug-20 Tue	1.87	1.88	1.83	1.85			###	###	0.1
1996-Aug-19 Mon	1.8	1.88	1.79	1.88			###	###	0.1
1996-Aug-16 Fri	1.77	1.79	1.77	1.79			###	###	0.1
1996-Aug-15 Thu	1.75	1.78	1.75	1.78			###	###	0.1
1996-Aug-14 Wed	1.75	1.77	1.75	1.76			77.1	77.1	0.1
1996-Aug-13 Tue	1.71	1.77	1.7	1.75			###	###	0.1
1996-Aug-12 Mon	1.7	1.7	###	1.7			76.1	76.1	###
1996-Aug-09 Fri	1.72	1.74	1.7	1.72			###	###	0.1
1996-Aug-08 Thu	1.74	1.74	1.73	1.74			69.9	69.9	0.1
1996-Aug-07 Wed	1.75	1.76	1.74	1.74			23.7	23.7	0.1
1996-Aug-06 Tue	1.74	1.78	1.74	1.76			###	###	0.1
1996-Aug-05 Mon	1.75	1.77	1.74	1.74			17.4	17.4	0.1
1996-Aug-02 Fri	1.7	1.74	###	1.74			###	###	0.1
1996-Aug-01 Thu	1.7	1.7	###	1.7			68.6	68.6	###
1996-Jul-31 Wed	###	1.73	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			###	###	0.0
1996-Jul-29 Mon	###	###	1.59	###			16.3	16.3	0.0
1996-Jul-26 Fri	1.59	###	1.57	1.57			###	###	0.1
1996-Jul-25 Thu	1.58	1.58	1.54	1.56			22.2	22.2	###
1996-Jul-24 Wed	###	###	1.58	1.59			18.8	18.8	###
1996-Jul-23 Tue	###	###	###	###			6.1	6.1	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	1.7	1.7	###	###			10.3	10.3	0.0
1996-Jul-18 Thu	###	###	###	###			###	###	0.0
1996-Jul-17 Wed	###	1.7	###	###			82.0	82.0	0.0
1996-Jul-16 Tue	###	###	###	###			40.4	40.4	0.0
1996-Jul-15 Mon	1.7	1.7	###	###			32.3	32.3	0.0
1996-Jul-12 Fri	1.73	1.73	###	###			###	###	0.0
1996-Jul-11 Thu	1.77	1.77	1.74	1.74			###	###	0.1
1996-Jul-10 Wed	1.78	1.78	1.76	1.77			###	###	###
1996-Jul-09 Tue	1.75	1.77	1.75	1.77			###	###	###
1996-Jul-08 Mon	1.74	1.76	1.74	1.75			###	###	0.1
1996-Jul-05 Fri	1.76	1.78	1.75	1.78			83.2	83.2	0.1
1996-Jul-04 Thu	1.73	1.76	1.73	1.76			87.8	87.8	0.1
1996-Jul-03 Wed	1.76	1.76	1.72	1.73			18.2	18.2	###
1996-Jul-02 Tue	1.76	1.78	1.75	1.77			###	###	###
1996-Jul-01 Mon	1.76	1.78	1.75	1.76			70.7	70.7	0.1

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-20 19:47:37 thru 2025-06-20 19:47:39 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000