(WHC) WHITEHAVEN COAL LIMITED Daily Prices Page 5

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 26-Jan-13 12:31:41 PM AEDT}

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

(WHC) WHITEHAVEN COAL LIMITED Daily Prices Page 5...

TOC Company Info for WHC Limits

Company Details for (WHC) WHITEHAVEN COAL LIMITED

Listing Code	WHC
Listing Name	WHITEHAVEN COAL LIMITED
GICS Sector	Energy
ISIN Name	WHITEHAVEN COAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000WHC8

Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for WHC .. Wednesday 21st August 2024

WHC 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	0.355	###	0.0
MAX	###	105,779,729	98.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for WHC Bottom

End of day Prices (full format),

9600 Days for (WHC) WHITEHAVEN COAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Jan-09 Fri	7.78	7.84	7.72	7.83	3,983,075	30,988,323	74.1	74.1	###
2026-Jan-08 Thu	###	7.86	###	7.83	4,016,952	15,786,621	80.2	80.2	###
2026-Jan-07 Wed	7.84	7.89	###	7.79			###	###	###
2026-Jan-06 Tue	7.76	7.82	7.525	7.82			###	###	0.6
2026-Jan-05 Mon	7.82	###	7.73	7.75	5,300,776	###	31.9	31.9	###
2026-Jan-02 Fri	7.77	7.84	7.74	7.81			###	###	0.6
2025-Dec-31 Wed	7.75	7.8	###	7.75			###	###	###
2025-Dec-30 Tue	7.75	7.83	7.75	7.79			###	###	###
2025-Dec-29 Mon	7.74	7.84	7.74	7.81	1,279,970	###	74.5	74.5	0.6
2025-Dec-24 Wed	7.85	###	###	7.86			###	###	###
2025-Dec-23 Tue	7.81	7.87	7.77	7.83			60.7	60.7	###
2025-Dec-22 Mon	7.88	###	7.85	7.87			28.4	28.4	0.6
2025-Dec-19 Fri	7.77	###	7.77	7.82			###	###	0.6
2025-Dec-18 Thu	7.85	###	7.75	7.88			72.1	72.1	0.6
2025-Dec-17 Wed	###	7.82	7.59	7.79	3,473,487	###	###	###	###
2025-Dec-16 Tue	7.72	7.83	###	###	3,737,676	###	40.8	40.8	0.0
2025-Dec-15 Mon	7.54	7.8	7.54	7.77			###	###	0.6
2025-Dec-12 Fri	###	7.82	7.55	7.73	5,216,452	###	78.7	78.7	0.6
2025-Dec-11 Thu	7.45	###	###	###	4,051,643	0	89.5	89.5	0.0
2025-Dec-10 Wed	7.51	7.52	7.29	7.4	6,313,373	46,750,527	###	###	0.5
2025-Dec-09 Tue	7.5	7.56	7.42	7.51	4,374,055	32,761,671	74.0	74.0	###
2025-Dec-08 Mon	7.78	7.78	7.47	7.57			###	###	###
2025-Dec-05 Fri	7.45	###	7.4	7.82	9,279,926	34,335,726	92.6	92.6	0.6
2025-Dec-04 Thu	7.43	7.52	###	###	4,805,023	18,066,886	36.2	36.2	0.0
2025-Dec-03 Wed	7.2	###	###	7.28	4,251,185	0	74.9	74.9	0.5
2025-Dec-02 Tue	###	###	###	###	2,379,973	0	75.4	75.4	0.0
2025-Dec-01 Mon	###	###	###	###	2,183,349	0	80.8	80.8	0.0
2025-Nov-28 Fri	6.82	###	6.82	###	2,794,787	9,530,223	###	###	0.0
2025-Nov-27 Thu	###	###	###	###			23.1	23.1	0.0
2025-Nov-26 Wed	###	###	###	###	2,015,781	0	###	###	0.0
2025-Nov-25 Tue	6.85	###	6.81	###	3,343,282	11,383,875	76.5	76.5	0.0
2025-Nov-24 Mon	6.7	6.86	###	6.8	5,515,152	18,916,971	77.1	77.1	0.5
2025-Nov-21 Fri	6.83	6.85	###	6.73	5,572,441	###	###	###	###
2025-Nov-20 Thu	###	###	6.885	###			###	###	0.0
2025-Nov-19 Wed	###	###	6.925	7			###	###	0.5
2025-Nov-18 Tue	###	###	6.925	###	4,315,851	###	###	###	0.0
2025-Nov-17 Mon	###	###	###	###			71.8	71.8	0.0
2025-Nov-14 Fri	###	###	###	###	2,630,129	0	76.1	76.1	0.0
2025-Nov-13 Thu	###	###	###	###	2,709,451	0	###	###	0.0
2025-Nov-12 Wed	###	###	###	###			###	###	0.0
2025-Nov-11 Tue	###	###	###	###	3,424,682	0	23.1	23.1	0.0
2025-Nov-10 Mon	7.23	###	###	###	3,526,841	0	63.5	63.5	0.0
2025-Nov-07 Fri	7.25	7.27	7.175	7.23			47.0	47.0	###
2025-Nov-06 Thu	7.2	7.2	###	###			36.8	36.8	0.0
2025-Nov-05 Wed	###	###	###	###	3,755,470	0	81.7	81.7	0.0
2025-Nov-04 Tue	###	###	###	7.2	3,830,422	0	###	###	0.5
2025-Nov-03 Mon	7.24	###	###	7.22	3,810,052	0	###	###	0.5
2025-Oct-31 Fri	###	###	###	7.2			###	###	0.5
2025-Oct-30 Thu	###	###	###	7.22			84.4	84.4	0.5
2025-Oct-29 Wed	###	###	###	###	5,290,579	0	37.1	37.1	0.0
2025-Oct-28 Tue	###	###	###	###			52.3	52.3	0.0
2025-Oct-27 Mon	###	###	6.86	###			89.4	89.4	0.0
2025-Oct-24 Fri	###	###	###	###	7,375,644	0	###	###	0.0
2025-Oct-23 Thu	6.89	###	6.76	###	4,397,281	###	###	###	0.0
2025-Oct-22 Wed	6.8	###	6.78	6.89			83.6	83.6	0.5
2025-Oct-21 Tue	###	###	6.88	###			25.2	25.2	0.0
2025-Oct-20 Mon	6.88	###	6.84	###			###	###	0.0
2025-Oct-17 Fri	###	###	6.78	###			###	###	0.0
2025-Oct-16 Thu	6.79	###	6.73	###			###	###	0.0
2025-Oct-15 Wed	6.73	6.79	###	6.75	3,885,949	###	###	###	0.5
2025-Oct-14 Tue	6.45	###	6.42	###	6,572,484	21,097,673	###	###	0.0
2025-Oct-13 Mon	6.43	###	###	6.44	3,257,986	0	69.1	69.1	0.5
2025-Oct-10 Fri	6.44	6.56	6.4	6.5			72.9	72.9	0.5
2025-Oct-09 Thu	6.46	6.56	6.4	6.51			72.0	72.0	###
2025-Oct-08 Wed	6.57	###	6.48	6.51	3,014,472	9,766,889	###	###	###
2025-Oct-07 Tue	###	6.74	6.51	6.52	3,359,823	22,258,827	23.2	23.2	0.5
2025-Oct-06 Mon	###	6.77	###	6.7			72.6	72.6	0.5
2025-Oct-03 Fri	###	6.72	###	###	3,382,587	###	###	###	0.0
2025-Oct-02 Thu	6.53	6.71	6.52	###			74.0	74.0	0.0
2025-Oct-01 Wed	6.53	6.57	6.43	6.46			###	###	###
2025-Sep-30 Tue	6.59	6.7	6.56	6.59			###	###	###
2025-Sep-29 Mon	6.75	6.79	6.55	6.57	4,363,182	29,102,423	###	###	###
2025-Sep-26 Fri	###	6.86	###	6.8			###	###	0.5
2025-Sep-25 Thu	###	6.82	###	6.7	6,728,623	###	70.1	70.1	0.5
2025-Sep-24 Wed	6.55	###	6.54	###			75.4	75.4	0.0
2025-Sep-23 Tue	6.58	###	6.55	6.57			###	###	###
2025-Sep-22 Mon	###	6.74	6.51	6.59	3,704,927	24,545,141	###	###	###
2025-Sep-19 Fri	###	6.82	###	6.76	31,199,989	###	73.1	73.1	0.5
2025-Sep-18 Thu	###	6.77	###	###			67.1	67.1	0.0
2025-Sep-17 Wed	6.45	6.73	###	###			86.8	86.8	0.0
2025-Sep-16 Tue	###	6.51	6.29	###	9,068,776	###	###	###	0.0
2025-Sep-15 Mon	###	6.22	###	6.22	5,630,474	17,510,774	###	###	0.4
2025-Sep-12 Fri	###	###	###	###	7,372,543	0	###	###	0.0
2025-Sep-11 Thu	6.21	6.24	###	###	3,733,926	11,649,849	###	###	0.0
2025-Sep-10 Wed	###	###	###	6.24	8,604,041	0	###	###	0.4
2025-Sep-09 Tue	6.25	6.29	###	6.29	4,423,649	13,912,376	75.5	75.5	###
2025-Sep-08 Mon	6.56	6.56	###	###			12.5	12.5	0.0
2025-Sep-05 Fri	6.45	6.45	6.29	6.42			30.6	30.6	0.5
2025-Sep-04 Thu	###	6.48	###	6.44			###	###	0.5
2025-Sep-03 Wed	6.48	6.5	###	###	5,414,080	###	###	###	0.0
2025-Sep-02 Tue	6.78	###	###	###			###	###	0.0
2025-Sep-01 Mon	###	6.79	6.59	6.75			###	###	0.5
2025-Aug-29 Fri	###	6.72	6.575	###			24.4	24.4	0.0
2025-Aug-28 Thu	6.82	6.82	###	###	2,588,758	###	25.6	25.6	0.0
2025-Aug-27 Wed	6.78	6.82	6.74	6.8	2,618,285	17,751,972	65.4	65.4	0.5
2025-Aug-26 Tue	6.75	6.845	6.71	6.75			71.1	71.1	0.5
2025-Aug-25 Mon	###	6.75	6.56	6.73	5,627,453	###	###	###	###
2025-Aug-22 Fri	###	###	6.41	6.53			26.6	26.6	###
2025-Aug-21 Thu	6.56	###	###	###			###	###	0.0
2025-Aug-20 Wed	6.58	6.73	6.42	6.43			26.6	26.6	###
2025-Aug-19 Tue	###	6.675	6.55	###			38.7	38.7	0.0
2025-Aug-18 Mon	6.8	6.82	6.71	6.79	3,979,979	26,924,557	35.4	35.4	0.5
2025-Aug-15 Fri	###	###	###	###			###	###	0.0
2025-Aug-14 Thu	7.2	7.21	###	###	4,574,152	###	###	###	0.0
2025-Aug-13 Wed	7.24	7.26	###	###	3,689,181	13,391,727	29.7	29.7	0.0
2025-Aug-12 Tue	###	7.25	###	7.24			###	###	0.5
2025-Aug-11 Mon	###	###	###	###	3,336,626	0	###	###	0.0
2025-Aug-08 Fri	6.77	###	6.77	###			85.0	85.0	0.0
2025-Aug-07 Thu	6.7	6.82	###	6.75			68.6	68.6	0.5
2025-Aug-06 Wed	###	6.84	###	6.72			###	###	0.5
2025-Aug-05 Tue	###	6.7	6.55	6.59			27.6	27.6	###
2025-Aug-04 Mon	###	6.54	###	6.5			84.5	84.5	0.5
2025-Aug-01 Fri	###	6.41	###	6.4	3,435,775	11,011,658	###	###	0.5
2025-Jul-31 Thu	6.52	6.56	###	6.44			30.4	30.4	0.5
2025-Jul-30 Wed	###	6.71	6.55	###			66.0	66.0	0.0
2025-Jul-29 Tue	6.58	6.685	6.475	###	5,434,572	35,759,483	72.0	72.0	0.0
2025-Jul-28 Mon	6.79	6.88	###	###	6,252,740	21,509,425	26.6	26.6	0.0
2025-Jul-25 Fri	###	###	6.83	###	6,592,980	22,515,026	###	###	0.0
2025-Jul-24 Thu	###	###	###	###			###	###	0.0
2025-Jul-23 Wed	###	7.2	6.85	###			###	###	0.0
2025-Jul-22 Tue	6.41	6.745	###	6.74	7,761,141	26,174,448	###	###	###
2025-Jul-21 Mon	###	6.45	###	6.42			90.7	90.7	0.5
2025-Jul-18 Fri	###	6.22	###	###			60.6	60.6	0.0
2025-Jul-17 Thu	###	###	###	###	3,367,954	0	###	###	0.0
2025-Jul-16 Wed	###	###	###	###			###	###	0.0
2025-Jul-15 Tue	###	###	###	###			28.4	28.4	0.0
2025-Jul-14 Mon	###	6.27	###	###	3,952,742	12,391,846	###	###	0.0
2025-Jul-11 Fri	###	###	###	###	4,771,647	0	77.6	77.6	0.0
2025-Jul-10 Thu	###	###	###	###			73.0	73.0	0.0
2025-Jul-09 Wed	5.89	5.985	5.85	###	2,671,170	15,806,648	78.1	78.1	0.0
2025-Jul-08 Tue	5.89	###	5.81	5.83	6,558,582	19,052,680	###	###	###
2025-Jul-07 Mon	###	###	###	###			###	###	0.0
2025-Jul-04 Fri	###	###	###	###	3,048,343	0	25.0	25.0	0.0
2025-Jul-03 Thu	###	6.29	###	###	14,177,072	###	###	###	0.0
2025-Jul-02 Wed	5.52	###	5.5	###	3,803,955	10,460,876	79.2	79.2	0.0
2025-Jul-01 Tue	5.49	5.56	5.47	5.51			66.6	66.6	###
2025-Jun-30 Mon	5.52	5.52	###	5.43			###	###	0.4
2025-Jun-27 Fri	5.48	5.57	5.45	5.52	5,582,171	###	69.6	69.6	0.4
2025-Jun-26 Thu	5.41	5.51	5.4	5.47	3,505,542	###	###	###	###
2025-Jun-25 Wed	5.52	5.56	5.41	5.45	5,703,484	###	27.3	27.3	###
2025-Jun-24 Tue	5.51	5.58	5.46	5.57	5,919,025	###	73.8	73.8	0.4
2025-Jun-23 Mon	5.75	5.82	5.56	5.57			###	###	0.4
2025-Jun-20 Fri	5.83	5.84	5.725	5.77			###	###	0.4
2025-Jun-19 Thu	5.88	###	5.79	5.82			36.9	36.9	0.4
2025-Jun-18 Wed	5.8	5.89	5.78	5.87			###	###	###
2025-Jun-17 Tue	5.81	###	5.72	5.73	6,693,671	###	26.6	26.6	###
2025-Jun-16 Mon	5.75	###	5.71	5.77			73.5	73.5	0.4
2025-Jun-13 Fri	###	###	5.55	###	8,171,953	###	###	###	0.0
2025-Jun-12 Thu	5.78	5.81	5.72	5.72			###	###	0.4
2025-Jun-11 Wed	5.74	5.77	###	5.74	4,114,156	11,869,340	69.9	69.9	0.4
2025-Jun-10 Tue	5.77	5.87	5.71	5.73	6,327,755	###	###	###	###
2025-Jun-06 Fri	###	5.81	5.59	5.79	5,967,247	###	88.5	88.5	###
2025-Jun-05 Thu	5.52	###	5.52	5.59	4,701,887	###	###	###	###
2025-Jun-04 Wed	5.51	###	5.4	5.49	7,549,373	###	###	###	0.4
2025-Jun-03 Tue	5.45	5.51	###	5.48	4,766,782	13,132,484	72.5	72.5	###
2025-Jun-02 Mon	5.51	5.58	5.43	5.49	6,941,326	###	39.9	39.9	0.4
2025-May-30 Fri	###	###	5.53	5.56	6,184,342	###	###	###	0.4
2025-May-29 Thu	###	5.77	###	###			31.7	31.7	0.0
2025-May-28 Wed	###	5.74	###	###	5,474,583	15,712,053	79.4	79.4	0.0
2025-May-27 Tue	5.53	###	5.5	5.53			69.2	69.2	###
2025-May-26 Mon	5.5	###	5.46	5.47	4,764,774	###	###	###	###
2025-May-23 Fri	5.4	5.47	5.4	5.44			72.4	72.4	0.4
2025-May-22 Thu	###	5.49	###	5.41	6,122,256	###	72.9	72.9	###
2025-May-21 Wed	5.4	5.46	###	5.4	3,878,446	10,588,157	###	###	0.4
2025-May-20 Tue	###	5.43	5.325	###			65.3	65.3	0.0
2025-May-19 Mon	5.52	5.53	###	###	8,373,153	###	###	###	0.0
2025-May-16 Fri	5.57	###	5.52	5.56			31.8	31.8	0.4
2025-May-15 Thu	5.56	###	5.52	5.55			43.8	43.8	###
2025-May-14 Wed	5.52	###	5.5	5.54			71.4	71.4	0.4
2025-May-13 Tue	###	5.43	###	5.41			###	###	###
2025-May-12 Mon	###	###	###	5.24			77.8	77.8	0.4
2025-May-09 Fri	###	###	###	###	3,857,241	0	32.5	32.5	0.0
2025-May-08 Thu	###	###	###	###	3,761,653	0	74.8	74.8	0.0
2025-May-07 Wed	###	5.125	###	###			64.8	64.8	0.0
2025-May-06 Tue	###	###	###	###	2,676,350	0	###	###	0.0
2025-May-05 Mon	###	###	###	###	3,375,556	0	21.2	21.2	0.0
2025-May-02 Fri	###	###	###	###			###	###	0.0
2025-May-01 Thu	###	###	4.86	###	7,133,371	###	73.7	73.7	0.0
2025-Apr-30 Wed	###	###	###	###	7,624,677	0	###	###	0.0
2025-Apr-29 Tue	###	###	4.89	###	11,365,625	27,788,953	82.7	82.7	0.0
2025-Apr-28 Mon	4.85	###	4.78	4.85	5,874,424	14,039,873	###	###	###
2025-Apr-24 Thu	4.75	4.85	4.75	4.82			###	###	0.3
2025-Apr-23 Wed	4.89	###	4.78	4.78			###	###	###
2025-Apr-22 Tue	4.79	4.82	4.7	4.77			37.2	37.2	###
2025-Apr-17 Thu	###	4.85	###	4.85	7,542,053	18,289,478	85.3	85.3	###
2025-Apr-16 Wed	###	###	4.625	###	9,956,878	23,025,280	###	###	0.0
2025-Apr-15 Tue	###	###	###	###	6,728,057	0	82.2	82.2	0.0
2025-Apr-14 Mon	4.86	###	4.85	###	7,557,326	###	84.8	84.8	0.0
2025-Apr-11 Fri	###	4.79	###	4.79			76.8	76.8	0.3
2025-Apr-10 Thu	###	###	4.75	4.8			###	###	0.3
2025-Apr-09 Wed	4.57	###	4.52	###			###	###	0.0
2025-Apr-08 Tue	###	4.78	4.56	4.73	14,752,553	68,894,422	61.5	61.5	0.3
2025-Apr-07 Mon	###	4.445	4.26	###			75.2	75.2	0.0
2025-Apr-04 Fri	4.75	4.76	4.57	###			###	###	0.0
2025-Apr-03 Thu	###	###	4.84	4.86			###	###	0.3
2025-Apr-02 Wed	5.4	5.41	5.21	5.26			###	###	0.4
2025-Apr-01 Tue	5.53	5.58	5.355	###			###	###	0.0
2025-Mar-31 Mon	5.52	5.57	5.445	5.47	8,101,943	44,621,451	37.6	37.6	###
2025-Mar-28 Fri	5.55	5.71	5.55	###	5,479,488	###	###	###	0.0
2025-Mar-27 Thu	5.41	5.54	###	5.48	5,495,426	###	79.9	79.9	###
2025-Mar-26 Wed	5.44	5.59	5.42	5.43	6,739,743	37,102,285	32.8	32.8	0.4
2025-Mar-25 Tue	5.58	###	5.42	5.42	10,836,644	###	15.3	15.3	0.4
2025-Mar-24 Mon	###	5.75	5.56	5.59			###	###	###
2025-Mar-21 Fri	5.89	5.89	###	5.72			14.8	14.8	0.4
2025-Mar-20 Thu	5.87	5.88	5.78	5.88	5,128,743	29,900,571	58.7	58.7	0.4
2025-Mar-19 Wed	5.86	###	5.745	5.77			22.9	22.9	0.4
2025-Mar-18 Tue	5.74	5.85	###	5.84	8,442,758	###	80.4	80.4	0.4
2025-Mar-17 Mon	5.57	5.73	5.52	###			###	###	0.0
2025-Mar-14 Fri	5.52	###	5.48	5.54	6,888,251	###	62.8	62.8	0.4
2025-Mar-13 Thu	5.7	5.75	5.51	5.54	11,518,885	64,851,322	14.7	14.7	0.4
2025-Mar-12 Wed	###	###	5.875	5.88			22.9	22.9	0.4
2025-Mar-11 Tue	5.85	###	5.84	###			91.6	91.6	0.0
2025-Mar-10 Mon	5.75	###	5.74	###	6,258,357	17,961,484	85.8	85.8	0.0
2025-Mar-07 Fri	5.71	###	###	5.7	4,858,179	0	43.2	43.2	0.4
2025-Mar-06 Thu	###	###	###	5.77	5,438,650	0	###	###	0.4
2025-Mar-05 Wed	5.79	5.88	5.685	5.75	8,418,841	48,681,948	32.5	32.5	###
2025-Mar-04 Tue	###	5.86	###	5.83			###	###	###
2025-Mar-03 Mon	###	5.88	5.59	5.79			###	###	###
2025-Feb-28 Fri	###	5.7	5.59	###			46.5	46.5	0.0
2025-Feb-27 Thu	5.57	###	5.57	###	6,412,626	###	76.8	76.8	0.0
2025-Feb-26 Wed	5.71	5.8	###	5.74	4,981,971	###	###	###	0.4
2025-Feb-25 Tue	###	5.83	5.58	5.83	6,752,924	###	86.4	86.4	###
2025-Feb-24 Mon	5.55	5.74	5.55	###			###	###	0.0
2025-Feb-21 Fri	5.8	###	5.48	###			###	###	0.0
2025-Feb-20 Thu	###	###	5.43	###	19,216,278	###	###	###	0.0
2025-Feb-19 Wed	5.41	5.52	###	###			###	###	0.0
2025-Feb-18 Tue	###	###	###	###			###	###	0.0
2025-Feb-17 Mon	5.57	###	5.51	###			73.2	73.2	0.0
2025-Feb-14 Fri	5.7	5.77	5.57	5.57	10,495,375	59,508,776	17.1	17.1	0.4
2025-Feb-13 Thu	5.78	5.84	5.72	5.72	9,639,052	55,713,720	###	###	0.4
2025-Feb-12 Wed	###	###	5.79	5.82			###	###	0.4
2025-Feb-11 Tue	###	6	5.81	###			###	###	0.0
2025-Feb-10 Mon	###	###	###	5.88			###	###	0.4
2025-Feb-07 Fri	###	###	###	###			11.7	11.7	0.0
2025-Feb-06 Thu	###	6.27	###	6.22			###	###	0.4
2025-Feb-05 Wed	###	6.47	###	6.25	10,532,440	34,072,443	###	###	###
2025-Feb-04 Tue	###	###	###	###			###	###	0.0
2025-Feb-03 Mon	###	###	###	###	4,963,640	0	81.8	81.8	0.0
2025-Jan-31 Fri	###	6.2	###	###	5,863,086	###	###	###	0.0
2025-Jan-30 Thu	###	6.26	###	###			25.4	25.4	0.0
2025-Jan-29 Wed	6.27	###	###	###	6,737,758	0	###	###	0.0
2025-Jan-28 Tue	6.22	6.255	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	###	###	2,712,640	0	###	###	0.0
2025-Jan-23 Thu	6.23	###	###	###			86.8	86.8	0.0
2025-Jan-22 Wed	###	6.46	6.24	###	5,545,586	35,214,471	75.4	75.4	0.0
2025-Jan-21 Tue	6.25	###	6.21	6.28	4,354,076	###	71.0	71.0	0.4
2025-Jan-20 Mon	###	6.345	###	6.2	2,965,887	9,409,276	###	###	0.4
2025-Jan-17 Fri	6.26	###	###	###	6,342,057	0	70.3	70.3	0.0
2025-Jan-16 Thu	###	###	###	6.2			19.0	19.0	0.4
2025-Jan-15 Wed	6.43	6.43	6.225	6.27			15.3	15.3	0.4
2025-Jan-14 Tue	###	6.46	###	6.45			###	###	###
2025-Jan-13 Mon	###	###	5.89	###	3,780,386	###	87.5	87.5	0.0
2025-Jan-10 Fri	6	###	###	###	5,422,559	0	31.8	31.8	0.0
2025-Jan-09 Thu	###	6	5.87	###			35.9	35.9	0.0
2025-Jan-08 Wed	###	###	###	###	5,907,552	0	###	###	0.0
2025-Jan-07 Tue	6.25	6.28	###	###			###	###	0.0
2025-Jan-06 Mon	6.25	6.29	###	6.2	2,761,120	8,683,722	34.7	34.7	0.4
2025-Jan-03 Fri	6.28	###	6.23	6.24	3,752,789	###	###	###	0.4
2025-Jan-02 Thu	6.22	###	###	6.28	3,640,988	0	###	###	0.4
2024-Dec-31 Tue	###	###	###	6.2	3,032,284	0	81.4	81.4	0.4
2024-Dec-30 Mon	6	###	###	###	3,778,255	0	###	###	0.0
2024-Dec-27 Fri	###	###	###	6			###	###	0.4
2024-Dec-24 Tue	###	###	###	###			65.1	65.1	0.0
2024-Dec-23 Mon	6	###	###	###	3,947,121	0	###	###	0.0
2024-Dec-20 Fri	###	###	###	###	15,353,727	0	74.3	74.3	0.0
2024-Dec-19 Thu	###	6.24	###	###	9,824,771	30,653,285	24.0	24.0	0.0
2024-Dec-18 Wed	###	###	6.24	###	4,610,988	14,386,282	68.1	68.1	0.0
2024-Dec-17 Tue	6.41	6.46	###	###			22.1	22.1	0.0
2024-Dec-16 Mon	6.57	6.655	6.44	6.52	3,889,421	25,465,983	40.3	40.3	0.5
2024-Dec-13 Fri	###	6.76	6.55	6.59			31.3	31.3	###
2024-Dec-12 Thu	###	###	6.53	###			43.6	43.6	0.0
2024-Dec-11 Wed	###	6.73	6.56	6.58			###	###	0.5
2024-Dec-10 Tue	6.43	###	6.42	6.55	4,580,147	14,702,271	84.9	84.9	0.5
2024-Dec-09 Mon	###	6.53	6.28	###	4,870,087	###	###	###	0.0
2024-Dec-06 Fri	6.41	6.45	###	###			33.3	33.3	0.0
2024-Dec-05 Thu	6.44	6.48	###	6.42	5,045,683	###	33.6	33.6	0.5
2024-Dec-04 Wed	6.49	6.56	6.41	6.51			###	###	###
2024-Dec-03 Tue	6.56	###	6.45	6.48			###	###	0.5
2024-Dec-02 Mon	6.59	###	6.53	6.57	3,109,840	10,153,627	40.7	40.7	###
2024-Nov-29 Fri	6.54	###	6.49	6.58	3,705,452	###	###	###	0.5
2024-Nov-28 Thu	6.58	###	6.49	6.57			###	###	###
2024-Nov-27 Wed	6.74	6.74	6.53	6.56	4,452,023	29,539,172	###	###	0.5
2024-Nov-26 Tue	###	6.79	###	6.7			###	###	0.5
2024-Nov-25 Mon	###	###	6.72	6.74	5,327,677	###	###	###	###
2024-Nov-22 Fri	6.82	6.985	6.8	###			###	###	0.0
2024-Nov-21 Thu	6.7	6.78	###	###			39.9	39.9	0.0
2024-Nov-20 Wed	6.81	###	6.7	6.73	3,183,283	###	34.0	34.0	###
2024-Nov-19 Tue	6.86	###	6.82	6.87			63.9	63.9	###
2024-Nov-18 Mon	###	6.87	###	6.84	4,477,673	###	###	###	0.5
2024-Nov-15 Fri	###	6.7	###	###			###	###	0.0
2024-Nov-14 Thu	6.72	6.73	###	###			###	###	0.0
2024-Nov-13 Wed	###	6.75	###	###	3,813,748	###	###	###	0.0
2024-Nov-12 Tue	6.76	6.78	###	###	5,785,555	###	28.9	28.9	0.0
2024-Nov-11 Mon	6.78	6.885	6.775	6.82			74.4	74.4	0.5
2024-Nov-08 Fri	7	###	6.8	6.86	5,996,157	###	16.1	16.1	0.5
2024-Nov-07 Thu	###	###	6.74	###	7,099,426	###	###	###	0.0
2024-Nov-06 Wed	6.86	###	6.83	###	4,746,546	16,209,454	###	###	0.0
2024-Nov-05 Tue	6.82	6.83	6.755	6.8			37.2	37.2	0.5
2024-Nov-04 Mon	###	###	6.78	6.82	3,434,779	###	23.9	23.9	0.5
2024-Nov-01 Fri	6.78	###	6.755	###	3,837,881	12,962,443	86.0	86.0	0.0
2024-Oct-31 Thu	###	6.945	6.755	6.81	3,453,743	###	###	###	###
2024-Oct-30 Wed	###	###	6.89	###			###	###	0.0
2024-Oct-29 Tue	###	###	6.89	###	5,928,471	20,423,582	37.0	37.0	0.0
2024-Oct-28 Mon	###	###	6.82	###			###	###	0.0
2024-Oct-25 Fri	6.74	###	6.73	6.74			###	###	###
2024-Oct-24 Thu	6.52	6.58	###	6.42			25.0	25.0	0.5
2024-Oct-23 Wed	6.73	6.82	6.54	6.58			###	###	0.5
2024-Oct-22 Tue	6.74	6.81	###	6.72	5,186,247	17,659,171	###	###	0.5
2024-Oct-21 Mon	6.82	6.89	6.71	6.82			67.8	67.8	0.5
2024-Oct-18 Fri	6.85	###	6.785	6.82			###	###	0.5
2024-Oct-17 Thu	###	###	6.88	###	5,800,777	19,954,672	###	###	0.0
2024-Oct-16 Wed	###	###	###	###	5,317,170	0	###	###	0.0
2024-Oct-15 Tue	###	7.325	###	7.26	4,395,040	###	24.8	24.8	0.5
2024-Oct-14 Mon	7.28	###	###	###	4,876,150	0	###	###	0.0
2024-Oct-11 Fri	###	7.28	###	7.26			76.0	76.0	0.5
2024-Oct-10 Thu	###	###	###	###	4,771,042	0	###	###	0.0
2024-Oct-09 Wed	###	###	###	###			###	###	0.0
2024-Oct-08 Tue	7.2	7.47	###	###			37.0	37.0	0.0
2024-Oct-07 Mon	###	###	###	7.25	4,944,826	0	###	###	0.5
2024-Oct-04 Fri	###	###	6.84	###			76.3	76.3	0.0
2024-Oct-03 Thu	###	7.2	###	###			###	###	0.0
2024-Oct-02 Wed	7.24	###	###	7.25			###	###	0.5
2024-Oct-01 Tue	###	7.275	###	7.27	4,964,879	18,059,747	###	###	###
2024-Sep-30 Mon	###	###	###	7.22			###	###	0.5
2024-Sep-27 Fri	7	###	###	###			73.5	73.5	0.0
2024-Sep-26 Thu	6.88	7	6.76	###			###	###	0.0
2024-Sep-25 Wed	###	6.73	6.5	6.71	10,352,980	###	77.8	77.8	###
2024-Sep-24 Tue	###	###	6.075	6.48			###	###	0.5
2024-Sep-23 Mon	###	6.24	###	###	6,842,920	###	86.1	86.1	0.0
2024-Sep-20 Fri	###	###	###	###	13,995,676	0	22.0	22.0	0.0
2024-Sep-19 Thu	###	###	5.84	###	8,744,724	###	###	###	0.0
2024-Sep-18 Wed	###	###	5.86	###			###	###	0.0
2024-Sep-17 Tue	5.89	###	5.785	5.86	5,865,972	16,967,324	29.8	29.8	0.4
2024-Sep-16 Mon	###	###	###	###	7,408,350	0	###	###	0.0
2024-Sep-13 Fri	###	###	###	###			###	###	0.0
2024-Sep-12 Thu	5.56	5.76	5.53	5.76	10,137,942	57,228,682	85.4	85.4	###
2024-Sep-11 Wed	5.52	###	5.45	5.51			###	###	###
2024-Sep-10 Tue	5.77	5.79	5.53	###	9,685,359	###	###	###	0.0
2024-Sep-09 Mon	5.75	5.81	###	5.73	7,213,947	###	30.1	30.1	###
2024-Sep-06 Fri	###	###	5.76	5.77	15,186,284	###	12.7	12.7	0.4
2024-Sep-05 Thu	6.2	6.23	###	###			###	###	0.0
2024-Sep-04 Wed	6.2	6.26	###	###			###	###	0.0
2024-Sep-03 Tue	6.73	###	6.51	6.53	7,264,675	###	17.5	17.5	###
2024-Sep-02 Mon	###	6.76	###	6.72	6,449,278	21,798,559	73.5	73.5	0.5
2024-Aug-30 Fri	6.7	6.78	###	###			25.5	25.5	0.0
2024-Aug-29 Thu	6.71	6.74	6.58	###			###	###	0.0
2024-Aug-28 Wed	###	###	6.75	6.77	10,572,928	###	16.5	16.5	###
2024-Aug-27 Tue	7	7.23	###	###			36.3	36.3	0.0
2024-Aug-26 Mon	###	###	6.84	###			24.7	24.7	0.0
2024-Aug-23 Fri	###	7.41	7.025	###			9.6	9.6	0.0
2024-Aug-22 Thu	###	7.8	7.4	###			###	###	0.0
2024-Aug-21 Wed	7.22	7.24	###	7.2	7,977,957	###	###	###	0.5
2024-Aug-20 Tue	7.43	7.47	7.26	###			###	###	0.0
2024-Aug-19 Mon	7.47	7.53	7.4	7.41	2,433,675	18,167,383	###	###	###
2024-Aug-16 Fri	7.54	7.54	7.41	7.48	5,472,721	40,908,589	###	###	0.5
2024-Aug-15 Thu	###	###	7.26	###	7,448,728	27,038,882	10.3	10.3	0.0
2024-Aug-14 Wed	7.85	7.87	###	7.71			###	###	###
2024-Aug-13 Tue	7.88	###	7.76	7.83			###	###	###
2024-Aug-12 Mon	###	7.79	7.585	7.75			###	###	###
2024-Aug-09 Fri	7.59	###	###	###	4,022,320	0	###	###	0.0
2024-Aug-08 Thu	7.51	7.54	7.41	7.49			###	###	###
2024-Aug-07 Wed	###	###	###	7.52	4,028,573	0	###	###	0.5
2024-Aug-06 Tue	###	7.48	7.27	7.41	5,196,958	###	###	###	###
2024-Aug-05 Mon	7.53	7.55	7.28	###	7,223,440	###	44.5	44.5	0.0
2024-Aug-02 Fri	7.59	7.8	7.57	7.7			###	###	0.6
2024-Aug-01 Thu	7.84	7.87	7.76	7.79	3,246,441	###	###	###	###
2024-Jul-31 Wed	###	7.77	7.56	7.72	4,079,940	31,272,740	58.3	58.3	###
2024-Jul-30 Tue	###	7.7	7.51	###	4,215,280	###	73.7	73.7	0.0
2024-Jul-29 Mon	7.85	7.87	###	###	5,338,621	21,007,473	17.4	17.4	0.0
2024-Jul-26 Fri	7.82	7.945	7.74	7.8	4,367,249	34,250,150	33.0	33.0	0.6
2024-Jul-25 Thu	7.7	7.84	7.685	7.77			###	###	0.6
2024-Jul-24 Wed	7.85	7.88	7.71	7.8			###	###	0.6
2024-Jul-23 Tue	###	###	7.885	###			###	###	0.0
2024-Jul-22 Mon	###	8.24	###	###			###	###	0.0
2024-Jul-19 Fri	8.4	8.57	8.21	###			###	###	0.0
2024-Jul-18 Thu	8.55	8.55	8.375	8.43			###	###	0.6
2024-Jul-17 Wed	8.57	###	8.45	8.55			###	###	###
2024-Jul-16 Tue	8.57	###	8.48	8.54			###	###	###
2024-Jul-15 Mon	###	8.725	8.52	8.54	4,397,749	###	25.0	25.0	###
2024-Jul-12 Fri	###	###	8.55	###	3,189,774	13,636,283	###	###	0.0
2024-Jul-11 Thu	8.75	8.77	###	###	3,069,028	13,457,687	27.4	27.4	0.0
2024-Jul-10 Wed	8.88	8.89	###	8.71	5,859,324	###	###	###	0.6
2024-Jul-09 Tue	###	###	###	###	4,015,653	0	68.7	68.7	0.0
2024-Jul-08 Mon	###	###	8.82	###			###	###	0.0
2024-Jul-05 Fri	###	9	8.87	###	3,654,177	32,650,071	74.1	74.1	0.0
2024-Jul-04 Thu	###	###	8.77	###	4,764,942	20,894,270	35.1	35.1	0.0
2024-Jul-03 Wed	8.49	###	8.46	###			###	###	0.0
2024-Jul-02 Tue	8.24	###	###	8.59			90.0	90.0	###
2024-Jul-01 Mon	7.88	8.2	7.85	###	10,129,452	81,288,852	85.4	85.4	0.0
2024-Jun-28 Fri	###	###	###	###			30.2	30.2	0.0
2024-Jun-27 Thu	7.49	###	7.43	###			###	###	0.0
2024-Jun-26 Wed	###	7.675	7.45	###	5,482,227	41,459,341	###	###	0.0
2024-Jun-25 Tue	7.74	7.74	###	7.7			30.6	30.6	0.6
2024-Jun-24 Mon	###	###	###	###	4,034,670	0	###	###	0.0
2024-Jun-21 Fri	7.83	###	7.81	###	10,554,277	41,214,451	###	###	0.0
2024-Jun-20 Thu	###	7.77	###	7.75			77.0	77.0	###
2024-Jun-19 Wed	7.75	7.78	7.56	###			25.5	25.5	0.0
2024-Jun-18 Tue	7.58	7.7	7.55	###			76.5	76.5	0.0
2024-Jun-17 Mon	7.72	7.775	7.53	7.53			###	###	0.5
2024-Jun-14 Fri	7.72	7.79	###	7.7			39.4	39.4	0.6
2024-Jun-13 Thu	7.78	7.84	###	7.7	3,190,854	12,508,147	30.8	30.8	0.6
2024-Jun-12 Wed	7.71	7.71	7.58	7.71	3,933,650	30,072,754	###	###	###
2024-Jun-11 Tue	###	###	###	7.72			###	###	###
2024-Jun-07 Fri	###	8.155	###	###	2,733,442	###	21.3	21.3	0.0
2024-Jun-06 Thu	###	###	###	###			70.3	70.3	0.0
2024-Jun-05 Wed	###	###	7.88	###			31.9	31.9	0.0
2024-Jun-04 Tue	8.25	8.48	8.23	###	5,843,659	48,823,770	82.8	82.8	0.0
2024-Jun-03 Mon	###	###	###	8.25			82.2	82.2	###
2024-May-31 Fri	###	###	###	###			73.3	73.3	0.0
2024-May-30 Thu	8	###	7.81	7.85	4,331,188	16,913,289	###	###	###
2024-May-29 Wed	###	###	###	###	4,503,325	0	77.3	77.3	0.0
2024-May-28 Tue	7.86	8	7.83	8			84.5	84.5	###
2024-May-27 Mon	###	7.86	7.655	7.82	2,952,970	###	83.9	83.9	0.6
2024-May-24 Fri	7.75	7.77	###	###	4,652,586	###	22.7	22.7	0.0
2024-May-23 Thu	7.75	7.84	7.72	7.8			###	###	0.6
2024-May-22 Wed	7.75	7.87	7.74	7.77	3,514,341	###	###	###	0.6
2024-May-21 Tue	###	###	7.55	7.75			78.0	78.0	###
2024-May-20 Mon	7.46	###	7.45	7.57	3,948,259	###	76.3	76.3	###
2024-May-17 Fri	7.4	7.52	###	7.43			###	###	###
2024-May-16 Thu	7.58	7.58	7.4	7.41	4,052,670	###	###	###	###
2024-May-15 Wed	7.59	###	7.48	7.52			###	###	0.5
2024-May-14 Tue	7.74	7.76	7.555	###	5,392,125	###	###	###	0.0
2024-May-13 Mon	7.81	7.81	###	7.75	3,186,645	12,443,848	###	###	###
2024-May-10 Fri	7.86	###	7.755	7.8	3,101,650	12,026,647	27.4	27.4	0.6
2024-May-09 Thu	7.8	7.8	###	7.77	3,017,881	###	###	###	0.6
2024-May-08 Wed	###	###	7.78	7.81	4,569,248	17,774,374	20.0	20.0	0.6
2024-May-07 Tue	###	###	7.82	###	3,952,927	15,455,944	26.8	26.8	0.0
2024-May-06 Mon	8	###	7.88	###	3,221,629	###	###	###	0.0
2024-May-03 Fri	7.88	8	7.82	###			###	###	0.0
2024-May-02 Thu	7.7	###	7.685	7.84			82.0	82.0	0.6
2024-May-01 Wed	###	7.7	7.51	7.7			###	###	0.6
2024-Apr-30 Tue	7.71	7.74	###	7.72			65.4	65.4	###
2024-Apr-29 Mon	7.7	7.73	7.57	###	2,458,723	###	29.9	29.9	0.0
2024-Apr-26 Fri	7.56	7.71	7.52	###	5,184,789	###	82.8	82.8	0.0
2024-Apr-24 Wed	###	7.71	7.55	7.57			24.4	24.4	###
2024-Apr-23 Tue	7.82	7.83	7.54	###			###	###	0.0
2024-Apr-22 Mon	###	###	7.73	7.8			14.1	14.1	0.6
2024-Apr-19 Fri	###	8.24	7.75	7.88	9,215,844	73,680,672	24.3	24.3	0.6
2024-Apr-18 Thu	7.84	###	7.81	7.88			69.0	69.0	0.6
2024-Apr-17 Wed	7.76	7.87	7.72	7.8			71.6	71.6	0.6
2024-Apr-16 Tue	7.76	7.78	###	###	4,750,972	18,481,281	###	###	0.0
2024-Apr-15 Mon	###	###	###	7.76			###	###	0.6
2024-Apr-12 Fri	7.8	7.845	###	###			###	###	0.0
2024-Apr-11 Thu	7.53	7.785	7.52	7.71			###	###	###
2024-Apr-10 Wed	7.45	7.72	7.43	7.58			79.9	79.9	###
2024-Apr-09 Tue	###	7.4	###	###	7,978,887	29,521,881	###	###	0.0
2024-Apr-08 Mon	###	###	###	###			69.4	69.4	0.0
2024-Apr-05 Fri	###	###	###	###			###	###	0.0
2024-Apr-04 Thu	###	7.22	###	###	5,583,547	###	###	###	0.0
2024-Apr-03 Wed	###	7.185	###	###	5,033,989	###	42.9	42.9	0.0
2024-Apr-02 Tue	###	7.25	###	###			###	###	0.0
2024-Mar-28 Thu	###	###	6.86	###			80.6	80.6	0.0
2024-Mar-27 Wed	###	6.77	6.54	6.74			###	###	###
2024-Mar-26 Tue	###	6.72	6.56	6.59			###	###	###
2024-Mar-25 Mon	6.55	###	6.55	###	3,284,842	10,757,857	79.6	79.6	0.0
2024-Mar-22 Fri	6.75	6.77	6.49	6.5	7,494,871	###	12.0	12.0	0.5
2024-Mar-21 Thu	###	6.74	6.585	6.7	7,585,571	###	###	###	0.5
2024-Mar-20 Wed	6.48	###	6.43	6.57			81.7	81.7	###
2024-Mar-19 Tue	###	6.44	###	6.4			###	###	0.5
2024-Mar-18 Mon	6.4	6.43	6.26	###			28.7	28.7	0.0
2024-Mar-15 Fri	###	###	###	###			###	###	0.0
2024-Mar-14 Thu	###	6.7	###	6.42			###	###	0.5
2024-Mar-13 Wed	6.8	6.8	6.56	###			15.9	15.9	0.0
2024-Mar-12 Tue	###	###	6.77	6.79			###	###	0.5
2024-Mar-11 Mon	###	###	###	###	4,214,689	0	###	###	0.0
2024-Mar-08 Fri	###	###	###	###	6,127,223	0	19.2	19.2	0.0
2024-Mar-07 Thu	###	7.21	###	###			###	###	0.0
2024-Mar-06 Wed	###	###	###	###			29.8	29.8	0.0
2024-Mar-05 Tue	###	7.145	###	7	8,004,058	###	###	###	0.5
2024-Mar-04 Mon	###	###	###	###			###	###	0.0
2024-Mar-01 Fri	###	###	###	###			###	###	0.0
2024-Feb-29 Thu	###	7.045	###	###	5,975,926	###	18.3	18.3	0.0
2024-Feb-28 Wed	6.86	###	6.86	###			81.4	81.4	0.0
2024-Feb-27 Tue	7	###	6.85	6.85			###	###	###
2024-Feb-26 Mon	7	###	6.925	###			###	###	0.0
2024-Feb-23 Fri	###	###	6.885	###			###	###	0.0
2024-Feb-22 Thu	###	###	6.81	###			80.4	80.4	0.0
2024-Feb-21 Wed	6.86	###	###	###			###	###	0.0
2024-Feb-20 Tue	###	7	6.79	6.84			###	###	0.5
2024-Feb-19 Mon	7.2	###	###	###	10,168,976	0	###	###	0.0
2024-Feb-16 Fri	###	7.21	###	###	12,532,277	45,178,858	66.6	66.6	0.0
2024-Feb-15 Thu	7.25	7.285	6.88	###	20,694,479	146,568,647	17.4	17.4	0.0
2024-Feb-14 Wed	7.55	7.58	7.44	7.51	4,266,479	32,041,257	25.2	25.2	###
2024-Feb-13 Tue	7.55	###	7.47	7.59	4,462,971	###	###	###	0.5
2024-Feb-12 Mon	7.49	7.54	7.43	7.51	3,025,679	###	76.0	76.0	###
2024-Feb-09 Fri	###	###	7.42	7.48			18.7	18.7	0.5
2024-Feb-08 Thu	7.79	7.85	###	###			###	###	0.0
2024-Feb-07 Wed	7.8	7.83	###	7.76	6,438,979	###	28.5	28.5	0.6
2024-Feb-06 Tue	###	###	7.73	7.79	5,856,172	###	###	###	###
2024-Feb-05 Mon	###	###	7.85	###	6,383,452	25,055,049	26.7	26.7	0.0
2024-Feb-02 Fri	8.25	###	###	###	4,702,187	0	24.2	24.2	0.0
2024-Feb-01 Thu	###	8.4	8.27	###			###	###	0.0
2024-Jan-31 Wed	###	8.43	###	8.43			75.1	75.1	0.6
2024-Jan-30 Tue	###	8.43	8.25	8.26	3,671,385	30,619,350	###	###	0.6
2024-Jan-29 Mon	###	###	###	###	4,533,459	0	85.4	85.4	0.0
2024-Jan-25 Thu	###	###	8.045	###	2,841,825	11,431,241	75.1	75.1	0.0
2024-Jan-24 Wed	###	###	###	###	3,405,558	0	70.3	70.3	0.0
2024-Jan-23 Tue	###	###	7.84	###	3,892,044	###	###	###	0.0
2024-Jan-22 Mon	###	###	7.81	###	4,344,173	###	35.7	35.7	0.0
2024-Jan-19 Fri	###	###	###	###	11,681,884	0	76.6	76.6	0.0
2024-Jan-18 Thu	7.82	7.85	7.71	7.81			###	###	0.6
2024-Jan-17 Wed	###	###	7.86	7.87	3,843,153	###	20.0	20.0	0.6
2024-Jan-16 Tue	###	###	###	###	2,928,977	0	32.1	32.1	0.0
2024-Jan-15 Mon	8	###	###	###	4,579,651	0	###	###	0.0
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	8.2	8.23	###	###	4,945,451	###	###	###	0.0
2024-Jan-10 Wed	###	###	###	8.22	5,465,325	0	###	###	0.6
2024-Jan-09 Tue	###	###	###	###			###	###	0.0
2024-Jan-08 Mon	###	###	###	###			###	###	0.0
2024-Jan-05 Fri	###	###	7.86	7.86			###	###	###
2024-Jan-04 Thu	7.77	###	7.72	7.81			74.5	74.5	0.6
2024-Jan-03 Wed	7.71	7.77	###	###	3,221,574	###	###	###	0.0
2024-Jan-02 Tue	7.46	7.76	7.45	7.75			###	###	###
2023-Dec-29 Fri	7.4	7.475	7.4	7.44	2,198,079	###	###	###	###
2023-Dec-28 Thu	7.44	7.53	7.42	7.47			68.2	68.2	###
2023-Dec-27 Wed	7.5	7.53	7.4	7.4	2,063,445	###	19.4	19.4	0.5
2023-Dec-22 Fri	###	7.49	###	7.44	4,429,149	###	###	###	###
2023-Dec-21 Thu	7.27	###	7.22	7.29			71.7	71.7	###
2023-Dec-20 Wed	###	###	7.22	7.25	3,202,983	###	26.2	26.2	0.5
2023-Dec-19 Tue	7.27	###	###	7.2			23.8	23.8	0.5
2023-Dec-18 Mon	###	7.29	###	7.22	2,630,971	9,589,889	###	###	0.5
2023-Dec-15 Fri	###	###	###	###	10,738,357	0	64.9	64.9	0.0
2023-Dec-14 Thu	7.23	7.23	###	###	4,637,922	16,766,088	###	###	0.0
2023-Dec-13 Wed	7.24	7.27	###	###	3,608,028	13,115,181	26.8	26.8	0.0
2023-Dec-12 Tue	7.24	###	7.155	###	4,020,825	###	83.8	83.8	0.0
2023-Dec-11 Mon	7.25	7.28	###	7.22	1,877,270	###	38.1	38.1	0.5
2023-Dec-08 Fri	###	###	###	7.2	4,986,075	0	###	###	0.5
2023-Dec-07 Thu	7.24	7.26	###	###	4,656,724	###	27.9	27.9	0.0
2023-Dec-06 Wed	###	###	###	###			###	###	0.0
2023-Dec-05 Tue	###	7.2	###	###			33.7	33.7	0.0
2023-Dec-04 Mon	###	###	###	7.2			26.7	26.7	0.5
2023-Dec-01 Fri	7.23	###	###	7.26			###	###	0.5
2023-Nov-30 Thu	7.27	7.29	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	7.21	7.24	3,110,424	11,213,078	24.5	24.5	0.5
2023-Nov-28 Tue	###	7.47	###	###			###	###	0.0
2023-Nov-27 Mon	###	7.41	7.25	###	3,145,878	23,059,285	###	###	0.0
2023-Nov-24 Fri	###	###	###	7.28	4,192,529	0	###	###	0.5
2023-Nov-23 Thu	7	###	###	###			77.8	77.8	0.0
2023-Nov-22 Wed	###	###	6.86	###	3,220,089	###	82.5	82.5	0.0
2023-Nov-21 Tue	###	###	6.82	6.86	3,547,348	12,096,456	30.9	30.9	0.5
2023-Nov-20 Mon	6.83	###	6.81	###			81.9	81.9	0.0
2023-Nov-17 Fri	6.74	6.785	###	6.74			68.8	68.8	###
2023-Nov-16 Thu	6.86	6.88	###	6.72	3,415,324	###	25.3	25.3	0.5
2023-Nov-15 Wed	###	###	6.8	6.83	4,720,356	###	22.0	22.0	0.5
2023-Nov-14 Tue	###	###	6.78	###			###	###	0.0
2023-Nov-13 Mon	###	###	6.75	6.76	2,409,886	###	24.1	24.1	0.5
2023-Nov-10 Fri	###	###	6.82	6.88	4,195,652	14,307,173	30.7	30.7	###
2023-Nov-09 Thu	6.86	###	6.74	###	6,008,746	20,249,474	75.9	75.9	0.0
2023-Nov-08 Wed	###	6.86	###	6.83	6,331,124	21,715,755	###	###	0.5
2023-Nov-07 Tue	7	7	6.76	6.8	6,457,081	###	13.3	13.3	0.5
2023-Nov-06 Mon	###	###	###	###	7,173,280	0	21.9	21.9	0.0
2023-Nov-03 Fri	###	###	###	###	4,881,885	0	15.1	15.1	0.0
2023-Nov-02 Thu	7.25	###	7.21	7.29	4,618,687	###	67.1	67.1	###
2023-Nov-01 Wed	###	###	###	7.28			###	###	0.5
2023-Oct-31 Tue	###	7.5	###	7.4	7,291,688	###	79.9	79.9	0.5
2023-Oct-30 Mon	7.7	7.7	###	7.29			###	###	###
2023-Oct-27 Fri	7.78	7.84	###	7.72	3,878,943	15,205,456	28.3	28.3	###
2023-Oct-26 Thu	7.77	7.855	###	7.77	6,268,928	###	72.2	72.2	0.6
2023-Oct-25 Wed	###	7.775	###	7.77			83.2	83.2	0.6
2023-Oct-24 Tue	7.55	###	7.48	7.59	6,324,850	###	###	###	0.5
2023-Oct-23 Mon	7.55	7.7	7.47	7.5			###	###	0.5
2023-Oct-20 Fri	7.21	###	7.21	7.54	14,646,621	###	93.1	93.1	0.5
2023-Oct-19 Thu	###	7.7	###	7.48	28,517,052	109,790,650	20.7	20.7	0.5
2023-Oct-18 Wed	7	###	7	7.57	21,111,342	###	97.2	97.2	###
2023-Oct-17 Tue	6.77	6.845	###	6.79			###	###	0.5
2023-Oct-16 Mon	###	6.88	###	6.78	3,403,772	11,708,975	86.3	86.3	0.5
2023-Oct-13 Fri	###	6.81	###	6.71			###	###	###
2023-Oct-12 Thu	6.74	6.79	###	###	4,505,442	15,295,975	25.3	25.3	0.0
2023-Oct-11 Wed	6.82	6.83	6.72	6.75	3,819,173	###	###	###	0.5
2023-Oct-10 Tue	6.75	6.87	6.71	6.72			###	###	0.5
2023-Oct-09 Mon	6.56	###	6.56	###	4,902,429	###	###	###	0.0
2023-Oct-06 Fri	6.7	6.75	6.44	6.47	7,652,957	50,471,251	15.2	15.2	0.5
2023-Oct-05 Thu	6.72	6.76	###	6.75			###	###	0.5
2023-Oct-04 Wed	6.85	###	6.78	6.84	3,404,544	###	45.8	45.8	0.5
2023-Oct-03 Tue	###	###	6.84	###			###	###	0.0
2023-Oct-02 Mon	###	7.23	###	###			70.9	70.9	0.0
2023-Sep-29 Fri	###	7.43	###	###	6,964,183	###	###	###	0.0
2023-Sep-28 Thu	###	###	###	###	10,602,925	0	###	###	0.0
2023-Sep-27 Wed	###	###	6.84	###	4,356,824	###	###	###	0.0
2023-Sep-26 Tue	7	###	###	###	5,449,428	0	###	###	0.0
2023-Sep-25 Mon	6.75	###	6.74	###			###	###	0.0
2023-Sep-22 Fri	6.56	6.75	6.5	6.75			###	###	0.5
2023-Sep-21 Thu	###	6.75	6.54	6.7	5,224,623	###	###	###	0.5
2023-Sep-20 Wed	###	6.7	###	###			###	###	0.0
2023-Sep-19 Tue	###	6.75	6.58	###			82.3	82.3	0.0
2023-Sep-18 Mon	6.7	6.76	6.57	###			###	###	0.0
2023-Sep-15 Fri	6.45	6.685	6.45	###	15,390,982	101,080,274	86.1	86.1	0.0
2023-Sep-14 Thu	6.25	###	6.24	###			81.4	81.4	0.0
2023-Sep-13 Wed	6.27	6.29	###	###			23.7	23.7	0.0
2023-Sep-12 Tue	###	###	###	###			83.5	83.5	0.0
2023-Sep-11 Mon	6.21	6.23	###	###	4,532,152	14,117,653	28.8	28.8	0.0
2023-Sep-08 Fri	###	6.26	###	6.24			###	###	0.4
2023-Sep-07 Thu	6.27	###	###	###			30.0	30.0	0.0
2023-Sep-06 Wed	6.41	###	###	###	9,050,173	0	###	###	0.0
2023-Sep-05 Tue	6.43	6.43	###	###			###	###	0.0
2023-Sep-04 Mon	6.41	6.52	###	6.41	5,814,576	###	70.2	70.2	0.5
2023-Sep-01 Fri	###	###	###	###	6,781,779	0	###	###	0.0
2023-Aug-31 Thu	6.26	6.27	###	###	12,491,345	###	###	###	0.0
2023-Aug-30 Wed	###	6.77	6.58	6.72	6,661,527	###	73.8	73.8	0.5
2023-Aug-29 Tue	6.54	###	6.47	###			###	###	0.0
2023-Aug-28 Mon	6.56	6.59	###	6.5			###	###	0.5
2023-Aug-25 Fri	6.75	6.78	###	6.48			10.7	10.7	0.5
2023-Aug-24 Thu	###	7.2	6.84	###			###	###	0.0
2023-Aug-23 Wed	###	7.46	7.27	7.29	5,215,755	###	###	###	###
2023-Aug-22 Tue	7.26	7.355	7.2	###	4,415,559	###	77.4	77.4	0.0
2023-Aug-21 Mon	###	7.52	7.2	7.25			###	###	0.5
2023-Aug-18 Fri	7.49	7.5	7.26	7.28			###	###	0.5
2023-Aug-17 Thu	###	7.51	###	7.49			###	###	###
2023-Aug-16 Wed	7.23	7.4	7.2	###	4,415,440	###	85.6	85.6	0.0
2023-Aug-15 Tue	###	###	###	###			85.2	85.2	0.0
2023-Aug-14 Mon	###	###	###	###			###	###	0.0
2023-Aug-11 Fri	###	###	###	7.23	6,900,444	0	20.3	20.3	###
2023-Aug-10 Thu	###	###	###	7.45	9,194,326	0	71.8	71.8	0.5
2023-Aug-09 Wed	###	###	###	###	4,890,126	0	89.8	89.8	0.0
2023-Aug-08 Tue	###	###	###	###	3,395,380	0	34.6	34.6	0.0
2023-Aug-07 Mon	###	###	###	###			###	###	0.0
2023-Aug-04 Fri	###	###	###	###			81.8	81.8	0.0
2023-Aug-03 Thu	6.83	6.925	6.81	6.89			78.9	78.9	0.5
2023-Aug-02 Wed	###	7	6.87	6.89			###	###	0.5
2023-Aug-01 Tue	###	###	6.885	###			###	###	0.0
2023-Jul-31 Mon	###	7.075	###	###			27.8	27.8	0.0
2023-Jul-28 Fri	7	###	###	###	6,198,346	0	###	###	0.0
2023-Jul-27 Thu	7.4	7.41	###	###	10,514,041	38,954,521	9.6	9.6	0.0
2023-Jul-26 Wed	7.45	7.59	###	7.52			75.9	75.9	0.5
2023-Jul-25 Tue	###	7.44	###	###	4,764,328	###	80.2	80.2	0.0
2023-Jul-24 Mon	###	7.255	###	7.23			86.4	86.4	###
2023-Jul-21 Fri	###	7.055	6.8	###			82.4	82.4	0.0
2023-Jul-20 Thu	###	7.045	6.86	###			22.5	22.5	0.0
2023-Jul-19 Wed	7	###	###	7			66.7	66.7	0.5
2023-Jul-18 Tue	6.81	###	6.76	6.81	5,815,554	19,656,572	73.5	73.5	###
2023-Jul-17 Mon	###	6.88	###	6.83	20,897,288	71,886,670	###	###	0.5
2023-Jul-14 Fri	###	6.71	###	###			###	###	0.0
2023-Jul-13 Thu	6.58	###	6.48	###			###	###	0.0
2023-Jul-12 Wed	###	6.76	###	###	5,248,071	17,738,479	73.6	73.6	0.0
2023-Jul-11 Tue	###	6.71	6.56	###	4,046,544	###	###	###	0.0
2023-Jul-10 Mon	6.73	6.78	6.59	6.59	3,050,122	###	###	###	###
2023-Jul-07 Fri	6.55	###	6.48	###	4,099,526	###	80.0	80.0	0.0
2023-Jul-06 Thu	6.78	6.8	###	6.71			###	###	###
2023-Jul-05 Wed	###	###	6.79	6.85	3,567,921	###	22.7	22.7	###
2023-Jul-04 Tue	6.83	###	6.82	###	4,767,475	16,257,089	71.1	71.1	0.0
2023-Jul-03 Mon	6.71	6.89	6.7	6.76			###	###	0.5
2023-Jun-30 Fri	6.85	6.89	###	6.71			17.1	17.1	###
2023-Jun-29 Thu	6.75	6.82	###	6.8	4,139,028	14,114,085	###	###	0.5
2023-Jun-28 Wed	###	6.75	###	6.72	4,700,045	15,862,651	###	###	0.5
2023-Jun-27 Tue	###	6.76	6.57	6.57			###	###	###
2023-Jun-26 Mon	###	###	6.44	6.56			###	###	0.5
2023-Jun-23 Fri	###	6.79	6.585	###			77.1	77.1	0.0
2023-Jun-22 Thu	###	###	###	6.72	13,792,857	0	11.5	11.5	0.5
2023-Jun-21 Wed	6.79	###	6.78	6.79			70.1	70.1	0.5
2023-Jun-20 Tue	6.77	6.88	6.7	6.78			68.5	68.5	0.5
2023-Jun-19 Mon	6.75	6.86	###	6.74	7,727,055	###	40.8	40.8	###
2023-Jun-16 Fri	###	###	###	###			###	###	0.0
2023-Jun-15 Thu	6.2	6.44	6.2	6.41			89.4	89.4	0.5
2023-Jun-14 Wed	###	6.4	6.25	6.26	6,288,741	39,776,286	25.6	25.6	0.4
2023-Jun-13 Tue	6.2	###	###	6.28			###	###	0.4
2023-Jun-09 Fri	6.41	6.52	###	6.4			35.0	35.0	0.5
2023-Jun-08 Thu	###	6.52	6.27	6.48	8,998,684	57,546,584	###	###	0.5
2023-Jun-07 Wed	6.22	6.22	###	###	23,393,272	72,753,075	###	###	0.0
2023-Jun-06 Tue	###	6.23	###	6.2			84.9	84.9	0.4
2023-Jun-05 Mon	6	###	5.88	###			33.6	33.6	0.0
2023-Jun-02 Fri	###	###	5.78	5.89	9,630,345	###	###	###	###
2023-Jun-01 Thu	5.72	5.85	###	5.81			###	###	###
2023-May-31 Wed	5.81	5.86	###	###			###	###	0.0
2023-May-30 Tue	###	6.2	###	###	6,274,785	###	23.6	23.6	0.0
2023-May-29 Mon	###	6.4	###	###	6,179,282	###	11.7	11.7	0.0
2023-May-26 Fri	###	###	6.24	###			34.2	34.2	0.0
2023-May-25 Thu	###	###	6.41	6.41	14,292,624	45,807,859	19.6	19.6	0.5
2023-May-24 Wed	6.88	###	###	6.71			22.8	22.8	###
2023-May-23 Tue	###	###	6.85	6.89	5,538,157	18,968,187	38.0	38.0	0.5
2023-May-22 Mon	6.84	7	6.83	6.83			###	###	0.5
2023-May-19 Fri	###	###	6.8	6.86			###	###	0.5
2023-May-18 Thu	###	###	6.89	###			###	###	0.0
2023-May-17 Wed	6.76	6.82	###	6.8			###	###	0.5
2023-May-16 Tue	###	###	6.83	6.84	4,067,379	###	###	###	0.5
2023-May-15 Mon	###	###	6.87	6.89	6,036,886	###	32.0	32.0	0.5
2023-May-12 Fri	6.89	###	6.76	###	6,419,489	21,697,872	###	###	0.0
2023-May-11 Thu	###	###	6.89	7	6,376,950	###	###	###	0.5
2023-May-10 Wed	###	###	###	###			76.6	76.6	0.0
2023-May-09 Tue	###	###	###	###			###	###	0.0
2023-May-08 Mon	###	###	6.88	###			78.5	78.5	0.0
2023-May-05 Fri	###	###	###	6.8			###	###	0.5
2023-May-04 Thu	###	7.23	7	###	4,637,543	###	###	###	0.0
2023-May-03 Wed	7.2	7.29	###	###	13,124,046	47,837,147	39.6	39.6	0.0
2023-May-02 Tue	###	7.43	###	7.22			24.7	24.7	0.5
2023-May-01 Mon	###	7.53	7.28	###	5,708,224	###	###	###	0.0
2023-Apr-28 Fri	###	7.4	7.2	7.2	4,802,082	###	25.2	25.2	0.5
2023-Apr-27 Thu	###	###	###	7.29	3,742,246	0	###	###	###
2023-Apr-26 Wed	7.2	7.26	###	###			34.9	34.9	0.0
2023-Apr-24 Mon	###	###	###	7.22	9,101,684	0	22.8	22.8	0.5
2023-Apr-21 Fri	###	7.42	6.89	###	12,049,121	###	###	###	0.0
2023-Apr-20 Thu	7	###	6.84	###	4,085,227	13,971,476	###	###	0.0
2023-Apr-19 Wed	###	###	6.85	###	5,979,856	###	###	###	0.0
2023-Apr-18 Tue	6.84	###	6.84	###			###	###	0.0
2023-Apr-17 Mon	6.85	###	###	6.81	3,337,049	0	###	###	###
2023-Apr-14 Fri	###	###	6.81	6.87	4,457,487	15,177,743	23.2	23.2	###
2023-Apr-13 Thu	6.7	###	###	###			88.2	88.2	0.0
2023-Apr-12 Wed	6.51	6.89	6.44	6.73			###	###	###
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	###	###	6.88	###	4,933,886	###	28.0	28.0	0.0
2023-Apr-05 Wed	7	###	###	7			###	###	0.5
2023-Apr-04 Tue	###	###	###	7.28	16,304,359	0	###	###	0.5
2023-Apr-03 Mon	###	7	6.81	6.89	7,774,575	53,683,440	37.3	37.3	0.5
2023-Mar-31 Fri	###	6.75	###	6.73			###	###	###
2023-Mar-30 Thu	###	6.71	6.57	###	6,827,785	###	67.7	67.7	0.0
2023-Mar-29 Wed	6.8	6.84	6.49	6.49	6,299,444	###	###	###	###
2023-Mar-28 Tue	6.57	6.8	6.53	6.77	6,923,028	46,141,981	81.9	81.9	###
2023-Mar-27 Mon	###	###	###	###			15.2	15.2	0.0
2023-Mar-24 Fri	6.51	6.53	6.42	6.48	3,025,284	###	###	###	0.5
2023-Mar-23 Thu	###	###	6.5	6.54			###	###	0.5
2023-Mar-22 Wed	6.73	6.82	###	6.73			###	###	###
2023-Mar-21 Tue	6.54	6.81	6.5	###			###	###	0.0
2023-Mar-20 Mon	6.56	###	6.355	###			###	###	0.0
2023-Mar-17 Fri	6.7	6.73	6.58	###	13,780,542	###	30.6	30.6	0.0
2023-Mar-16 Thu	6.75	6.79	6.55	###			34.9	34.9	0.0
2023-Mar-15 Wed	6.86	###	6.82	7	12,466,359	42,510,284	83.2	83.2	0.5
2023-Mar-14 Tue	###	###	6.7	6.75	11,880,152	###	22.6	22.6	0.5
2023-Mar-13 Mon	7.23	7.27	###	###			###	###	0.0
2023-Mar-10 Fri	###	###	###	###			###	###	0.0
2023-Mar-09 Thu	###	7.46	###	7.42	11,073,680	41,304,826	95.7	95.7	0.5
2023-Mar-08 Wed	###	7.23	6.86	###			###	###	0.0
2023-Mar-07 Tue	7.2	###	###	###	9,827,150	0	###	###	0.0
2023-Mar-06 Mon	7.51	7.55	###	###	11,596,821	###	21.8	21.8	0.0
2023-Mar-03 Fri	7.49	###	7.43	7.49	6,925,851	###	71.5	71.5	###
2023-Mar-02 Thu	###	7.53	7.29	7.52	9,749,128	###	88.4	88.4	0.5
2023-Mar-01 Wed	###	###	###	7.22			###	###	0.5
2023-Feb-28 Tue	7.28	###	###	7.23	10,436,456	0	29.8	29.8	###
2023-Feb-27 Mon	###	7.55	7.2	7.23			40.0	40.0	###
2023-Feb-24 Fri	7.4	7.51	7.27	###			25.3	25.3	0.0
2023-Feb-23 Thu	7.2	7.41	###	###			85.5	85.5	0.0
2023-Feb-22 Wed	7.45	###	7.42	7.51	9,806,629	###	75.6	75.6	###
2023-Feb-21 Tue	7.44	7.57	7.4	7.4			###	###	0.5
2023-Feb-20 Mon	7.55	###	###	7.5			###	###	0.5
2023-Feb-17 Fri	###	###	7.51	7.55	18,904,585	###	###	###	###
2023-Feb-16 Thu	7.88	###	###	###	31,924,353	0	71.7	71.7	0.0
2023-Feb-15 Wed	###	###	###	###	9,196,887	0	###	###	0.0
2023-Feb-14 Tue	###	###	7.88	###	9,319,589	36,719,180	###	###	0.0
2023-Feb-13 Mon	###	###	7.81	###	9,349,043	###	###	###	0.0
2023-Feb-10 Fri	7.76	7.855	7.49	7.74	20,649,959	###	###	###	0.6
2023-Feb-09 Thu	###	###	###	###			13.4	13.4	0.0
2023-Feb-08 Wed	8.8	8.8	8.49	8.54	13,161,158	###	###	###	###
2023-Feb-07 Tue	8.75	###	###	###	10,198,857	0	28.4	28.4	0.0
2023-Feb-06 Mon	###	8.48	###	8.46	7,323,421	###	###	###	0.6
2023-Feb-03 Fri	###	8.29	###	8.22	20,304,379	84,161,650	87.1	87.1	0.6
2023-Feb-02 Thu	###	8.21	###	###			72.9	72.9	0.0
2023-Feb-01 Wed	###	8.53	8.27	8.27	8,312,571	###	###	###	###
2023-Jan-31 Tue	8.2	8.43	###	8.4			90.2	90.2	###
2023-Jan-30 Mon	8.53	###	8.4	8.4	8,633,349	###	25.0	25.0	###
2023-Jan-27 Fri	8.77	8.78	###	8.44			###	###	0.6
2023-Jan-25 Wed	###	###	###	###	6,311,722	0	###	###	0.0
2023-Jan-24 Tue	###	###	###	###			###	###	0.0
2023-Jan-23 Mon	9.54	###	9.29	###	7,744,378	###	###	###	0.0
2023-Jan-20 Fri	9.27	###	###	9.48			###	###	0.7
2023-Jan-19 Thu	8.87	###	###	###			###	###	0.0
2023-Jan-18 Wed	8.81	###	8.81	###			85.3	85.3	0.0
2023-Jan-17 Tue	8.88	###	8.52	8.74	11,857,680	###	###	###	0.6
2023-Jan-16 Mon	8.8	9	8.79	###			81.3	81.3	0.0
2023-Jan-13 Fri	8.78	9	8.75	8.76	7,584,679	67,314,026	###	###	0.6
2023-Jan-12 Thu	8.49	8.76	###	8.72	15,820,821	###	###	###	0.6
2023-Jan-11 Wed	###	###	8.8	8.84			16.3	16.3	###
2023-Jan-10 Tue	###	9.23	###	###			40.8	40.8	0.0
2023-Jan-09 Mon	9.28	###	###	###			24.7	24.7	0.0
2023-Jan-06 Fri	###	###	###	###	9,154,755	0	###	###	0.0
2023-Jan-05 Thu	###	###	###	###	10,137,249	0	21.6	21.6	0.0
2023-Jan-04 Wed	8.72	9.2	8.58	###			90.9	90.9	0.0
2023-Jan-03 Tue	9.44	9.49	###	8.83	12,462,685	59,135,440	6.7	6.7	###
2022-Dec-30 Fri	###	###	###	9.42			###	###	0.7
2022-Dec-29 Thu	9.55	###	9.26	9.28			###	###	0.7
2022-Dec-28 Wed	10.45	10.51	9.575	9.76			4.6	4.6	0.7
2022-Dec-23 Fri	###	###	10.25	10.52			###	###	###
2022-Dec-22 Thu	10.8	###	10.475	10.53	6,323,380	###	###	###	0.8
2022-Dec-21 Wed	###	10.79	10.46	10.78	6,487,671	###	###	###	0.8
2022-Dec-20 Tue	###	###	###	###	10,118,683	0	###	###	0.0
2022-Dec-19 Mon	###	10.74	10.28	###			88.6	88.6	0.0
2022-Dec-16 Fri	10.2	###	###	10.28	9,612,453	0	70.6	70.6	0.7
2022-Dec-15 Thu	###	###	###	10.2	9,949,388	0	87.8	87.8	0.7
2022-Dec-14 Wed	9.75	###	###	9.82	11,243,957	0	###	###	###
2022-Dec-13 Tue	9.58	9.685	###	9.59			72.3	72.3	0.7
2022-Dec-12 Mon	9.57	###	9.455	9.5			###	###	0.7
2022-Dec-09 Fri	9.53	9.73	9.45	###	6,126,720	58,755,244	###	###	0.0
2022-Dec-08 Thu	###	###	###	9.57			37.9	37.9	###
2022-Dec-07 Wed	9.8	###	###	9.7	8,258,728	0	###	###	0.7
2022-Dec-06 Tue	9.51	9.89	9.43	9.81			92.3	92.3	###
2022-Dec-05 Mon	9.88	###	###	9.55	8,762,348	0	16.8	16.8	0.7
2022-Dec-02 Fri	###	9.82	9.55	9.74			78.0	78.0	0.7
2022-Dec-01 Thu	###	###	9.77	9.89			###	###	###
2022-Nov-30 Wed	###	###	9.56	###			89.7	89.7	0.0
2022-Nov-29 Tue	###	9.7	9.26	9.26			8.7	8.7	###
2022-Nov-28 Mon	###	###	###	9.43			91.3	91.3	###
2022-Nov-25 Fri	###	###	8.81	###			###	###	0.0
2022-Nov-24 Thu	###	9.72	8.8	###			###	###	0.0
2022-Nov-23 Wed	###	9.78	###	###			###	###	0.0
2022-Nov-22 Tue	8.57	###	8.57	###	23,934,481	102,559,251	96.7	96.7	0.0
2022-Nov-21 Mon	8.4	8.52	###	8.45			81.2	81.2	###
2022-Nov-18 Fri	8.29	###	###	###			29.1	29.1	0.0
2022-Nov-17 Thu	8.54	8.58	###	###			10.2	10.2	0.0
2022-Nov-16 Wed	###	8.88	###	8.71	12,659,849	56,209,729	80.4	80.4	0.6
2022-Nov-15 Tue	###	8.42	###	8.23			###	###	0.6
2022-Nov-14 Mon	###	###	###	###			85.3	85.3	0.0
2022-Nov-11 Fri	###	###	7.75	###			25.5	25.5	0.0
2022-Nov-10 Thu	8.27	8.52	###	###	20,543,077	###	77.2	77.2	0.0
2022-Nov-09 Wed	###	###	8.5	###			###	###	0.0
2022-Nov-08 Tue	9.86	###	###	9.41			###	###	0.7
2022-Nov-07 Mon	###	10.25	9.73	###	7,703,480	###	32.5	32.5	0.0
2022-Nov-04 Fri	9.48	###	9.42	###	11,850,445	###	###	###	0.0
2022-Nov-03 Thu	###	9.53	9.25	9.41	7,478,672	###	###	###	0.7
2022-Nov-02 Wed	###	9.56	###	9.53			###	###	###
2022-Nov-01 Tue	9	###	###	###	16,539,647	0	73.2	73.2	0.0
2022-Oct-31 Mon	###	9.47	8.81	###			###	###	0.0
2022-Oct-28 Fri	###	###	9.2	9.42	14,527,173	###	###	###	0.7
2022-Oct-27 Thu	9.75	###	9.7	9.83			73.0	73.0	0.7
2022-Oct-26 Wed	###	###	9.45	9.52	18,203,348	###	###	###	###
2022-Oct-25 Tue	###	###	###	###	8,371,582	0	###	###	0.0
2022-Oct-24 Mon	10.74	###	###	10.85			###	###	0.8
2022-Oct-21 Fri	###	10.73	9.79	10.49	11,411,329	###	94.1	94.1	###
2022-Oct-20 Thu	###	###	###	###			###	###	0.0
2022-Oct-19 Wed	###	###	###	10.52			###	###	###
2022-Oct-18 Tue	10.88	###	10.23	10.41	9,975,774	51,026,084	###	###	###
2022-Oct-17 Mon	10.74	10.83	###	10.8			77.5	77.5	###
2022-Oct-14 Fri	10.87	###	10.71	10.82	8,898,083	###	37.4	37.4	0.8
2022-Oct-13 Thu	10.89	###	10.55	###	8,282,970	###	18.8	18.8	0.0
2022-Oct-12 Wed	10.5	###	10.5	###			###	###	0.0
2022-Oct-11 Tue	10.28	10.47	###	###			82.9	82.9	0.0
2022-Oct-10 Mon	10.58	10.785	10.27	10.45			###	###	###
2022-Oct-07 Fri	###	###	10.22	###	18,694,783	95,530,341	94.7	94.7	0.0
2022-Oct-06 Thu	###	10.56	9.81	10.46			###	###	0.7
2022-Oct-05 Wed	9.85	###	9.42	9.76	14,361,041	###	28.0	28.0	0.7
2022-Oct-04 Tue	9.24	9.79	###	9.74			89.4	89.4	0.7
2022-Oct-03 Mon	###	9.21	###	###			###	###	0.0
2022-Sep-30 Fri	###	###	8.88	###	9,456,127	###	###	###	0.0
2022-Sep-29 Thu	###	###	###	###			71.4	71.4	0.0
2022-Sep-28 Wed	8.83	###	8.72	8.78	10,567,878	46,075,948	###	###	0.6
2022-Sep-27 Tue	###	8.53	###	8.45	13,620,241	58,090,327	###	###	###
2022-Sep-26 Mon	###	8.74	7.81	###	25,253,955	208,976,477	###	###	0.0
2022-Sep-23 Fri	###	###	###	9.2	11,368,445	0	###	###	0.7
2022-Sep-21 Wed	8.71	###	###	###			91.7	91.7	0.0
2022-Sep-20 Tue	8.57	###	8.43	###			79.9	79.9	0.0
2022-Sep-19 Mon	8.48	8.53	###	###	10,275,845	43,826,478	32.1	32.1	0.0
2022-Sep-16 Fri	8.79	8.86	8.44	###			###	###	0.0
2022-Sep-15 Thu	8.8	###	###	8.87			74.8	74.8	###
2022-Sep-14 Wed	###	8.53	8.28	8.48	7,658,744	64,371,743	73.4	73.4	0.6
2022-Sep-13 Tue	###	###	8.27	8.46			###	###	0.6
2022-Sep-12 Mon	8.78	8.84	8.53	###	7,546,959	###	24.7	24.7	0.0
2022-Sep-09 Fri	###	8.79	###	8.74			87.5	87.5	0.6
2022-Sep-08 Thu	8.21	8.59	###	8.48	14,174,086	###	###	###	0.6
2022-Sep-07 Wed	8.72	8.84	8.48	8.48			21.9	21.9	0.6
2022-Sep-06 Tue	###	8.83	8.59	8.8	10,436,151	90,898,875	84.2	84.2	0.6
2022-Sep-05 Mon	###	8.59	8.27	8.49			###	###	###
2022-Sep-02 Fri	###	###	7.83	###			80.2	80.2	0.0
2022-Sep-01 Thu	7.53	###	7.51	7.89			95.0	95.0	###
2022-Aug-31 Wed	7.76	###	###	###			77.8	77.8	0.0
2022-Aug-30 Tue	###	###	###	###	9,259,170	0	###	###	0.0
2022-Aug-29 Mon	7.82	###	7.76	###			###	###	0.0
2022-Aug-26 Fri	7.7	###	###	###			###	###	0.0
2022-Aug-25 Thu	7.48	###	###	7.79			###	###	###
2022-Aug-24 Wed	###	###	7.72	###	13,129,359	50,679,325	29.7	29.7	0.0
2022-Aug-23 Tue	###	7.81	7.51	7.75	12,430,247	###	83.2	83.2	###
2022-Aug-22 Mon	###	###	###	7.54	11,242,029	0	88.5	88.5	0.5
2022-Aug-19 Fri	###	7.46	###	###	11,837,145	44,152,550	###	###	0.0
2022-Aug-18 Thu	###	###	6.87	###			77.9	77.9	0.0
2022-Aug-17 Wed	6.75	###	###	6.78	24,147,740	0	###	###	0.5
2022-Aug-16 Tue	6.51	###	6.49	###			85.0	85.0	0.0
2022-Aug-15 Mon	6.73	6.75	6.48	6.55			###	###	0.5
2022-Aug-12 Fri	6.54	6.73	6.46	###			###	###	0.0
2022-Aug-11 Thu	6.54	###	###	6.46			23.8	23.8	###
2022-Aug-10 Wed	###	###	###	###			91.7	91.7	0.0
2022-Aug-09 Tue	###	###	###	###	4,974,320	0	###	###	0.0
2022-Aug-08 Mon	###	###	5.82	###			###	###	0.0
2022-Aug-05 Fri	###	###	###	6			###	###	0.4
2022-Aug-04 Thu	6.41	6.48	6.185	6.22			16.5	16.5	0.4
2022-Aug-03 Wed	###	6.42	6.24	6.42	7,180,781	45,454,343	###	###	0.5
2022-Aug-02 Tue	6.23	###	6.21	###			###	###	0.0
2022-Aug-01 Mon	###	6.41	6.27	###			78.2	78.2	0.0
2022-Jul-29 Fri	6.42	6.44	6.2	6.21	7,263,358	45,904,422	17.1	17.1	###
2022-Jul-28 Thu	6.43	6.43	###	###			###	###	0.0
2022-Jul-27 Wed	6.5	6.55	###	###	5,839,987	19,125,957	19.0	19.0	0.0
2022-Jul-26 Tue	6.22	6.49	###	6.48			###	###	0.5
2022-Jul-25 Mon	###	6.23	###	###	3,357,085	###	34.4	34.4	0.0
2022-Jul-22 Fri	###	6.25	###	###			86.3	86.3	0.0
2022-Jul-21 Thu	6.48	6.53	###	###	8,827,084	28,820,429	6.9	6.9	0.0
2022-Jul-20 Wed	###	6.46	###	6.43	10,958,871	35,397,153	###	###	###
2022-Jul-19 Tue	###	6.26	###	6.21	9,585,346	###	###	###	###
2022-Jul-18 Mon	###	###	5.86	###			23.0	23.0	0.0
2022-Jul-15 Fri	5.72	5.8	###	###	9,348,421	27,110,420	###	###	0.0
2022-Jul-14 Thu	5.5	5.83	###	5.74			###	###	0.4
2022-Jul-13 Wed	###	5.46	5.21	###			75.2	75.2	0.0
2022-Jul-12 Tue	5.2	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	5.23	###	###			###	###	0.0
2022-Jul-08 Fri	###	###	###	###	5,778,144	0	###	###	0.0
2022-Jul-07 Thu	###	4.78	4.53	4.73	7,249,359	###	80.0	80.0	0.3
2022-Jul-06 Wed	4.59	4.73	4.53	###	9,475,144	###	###	###	0.0
2022-Jul-05 Tue	4.82	###	4.79	4.83			###	###	0.3
2022-Jul-04 Mon	4.84	###	4.78	4.8			29.5	29.5	0.3
2022-Jul-01 Fri	###	4.81	###	###			62.9	62.9	0.0
2022-Jun-30 Thu	###	###	4.83	4.84	5,638,446	13,616,847	35.8	35.8	0.3
2022-Jun-29 Wed	###	###	###	5			76.1	76.1	0.4
2022-Jun-28 Tue	###	###	4.88	###	6,588,546	16,076,052	###	###	0.0
2022-Jun-27 Mon	###	4.78	###	4.78	10,610,781	###	###	###	###
2022-Jun-24 Fri	4.5	4.58	###	4.52			50.0	50.0	0.3
2022-Jun-23 Thu	###	###	4.51	###			44.0	44.0	0.0
2022-Jun-22 Wed	###	###	###	4.7	14,130,188	0	22.5	22.5	0.3
2022-Jun-21 Tue	4.7	###	4.49	4.78	30,171,221	###	74.9	74.9	###
2022-Jun-20 Mon	###	###	4.48	4.54	26,921,054	###	11.2	11.2	0.3
2022-Jun-17 Fri	###	5.2	###	5			###	###	0.4
2022-Jun-16 Thu	###	###	###	###			81.9	81.9	0.0
2022-Jun-15 Wed	###	###	###	###			79.1	79.1	0.0
2022-Jun-14 Tue	###	###	###	###			###	###	0.0
2022-Jun-10 Fri	###	5.45	###	###			44.7	44.7	0.0
2022-Jun-09 Thu	5.4	5.47	5.375	5.41			81.5	81.5	###
2022-Jun-08 Wed	5.51	5.55	5.44	5.44	7,675,376	###	###	###	0.4
2022-Jun-07 Tue	5.45	5.45	###	5.42	5,563,458	15,160,423	55.3	55.3	0.4
2022-Jun-06 Mon	5.47	5.54	5.44	5.45	7,773,856	###	47.4	47.4	###
2022-Jun-03 Fri	5.29	5.44	5.27	5.41			85.5	85.5	###
2022-Jun-02 Thu	5.2	###	5.2	5.24	6,543,176	17,012,257	78.7	78.7	0.4
2022-Jun-01 Wed	5.24	###	###	###	9,598,526	0	###	###	0.0
2022-May-31 Tue	###	5.29	###	5.28	8,343,058	22,067,388	###	###	0.4
2022-May-30 Mon	5.22	5.22	###	###			###	###	0.0
2022-May-27 Fri	###	5.22	###	###			75.2	75.2	0.0
2022-May-26 Thu	5.26	5.28	4.72	###	22,884,145	114,420,725	11.1	11.1	0.0
2022-May-25 Wed	###	###	###	5.29			###	###	0.4
2022-May-24 Tue	###	5.25	###	5.2			###	###	###
2022-May-23 Mon	5.28	###	###	###	8,997,246	0	###	###	0.0
2022-May-20 Fri	5.2	###	###	5.26	5,760,623	0	###	###	0.4
2022-May-19 Thu	###	5.23	###	###			76.9	76.9	0.0
2022-May-18 Wed	###	###	###	5.28			###	###	0.4
2022-May-17 Tue	###	###	###	5.2			###	###	###
2022-May-16 Mon	###	5	###	###			33.9	33.9	0.0
2022-May-13 Fri	4.88	###	4.855	4.89			53.3	53.3	###
2022-May-12 Thu	###	###	4.83	4.84	19,547,354	47,206,859	23.3	23.3	0.3
2022-May-11 Wed	###	###	4.88	###			65.2	65.2	0.0
2022-May-10 Tue	###	###	###	###			95.1	95.1	0.0
2022-May-09 Mon	###	###	###	###			95.1	95.1	0.0
2022-May-06 Fri	###	###	4.88	###			40.8	40.8	0.0
2022-May-05 Thu	5	###	###	###	10,511,547	0	73.5	73.5	0.0
2022-May-04 Wed	###	###	4.83	4.87	6,105,358	###	56.5	56.5	0.3
2022-May-03 Tue	4.81	4.86	4.77	4.82	6,387,775	###	###	###	0.3
2022-May-02 Mon	4.82	4.88	4.77	4.85			###	###	###
2022-Apr-29 Fri	###	###	###	###			27.8	27.8	0.0
2022-Apr-28 Thu	4.78	###	4.72	###	9,111,351	21,502,788	###	###	0.0
2022-Apr-27 Wed	4.42	###	4.42	###			93.4	93.4	0.0
2022-Apr-26 Tue	###	4.42	4.27	4.4	11,628,148	###	81.3	81.3	0.3
2022-Apr-22 Fri	4.58	###	4.52	###	10,445,556	23,606,956	###	###	0.0
2022-Apr-21 Thu	4.87	4.89	###	4.8	10,061,984	24,601,550	###	###	0.3
2022-Apr-20 Wed	###	###	###	4.8			###	###	0.3
2022-Apr-19 Tue	###	4.725	###	###	9,171,420	21,667,479	67.2	67.2	0.0
2022-Apr-14 Thu	###	###	4.55	4.57			###	###	###
2022-Apr-13 Wed	4.52	4.59	4.49	4.54	8,212,352	37,284,078	###	###	0.3
2022-Apr-12 Tue	4.49	4.49	###	4.4	4,960,743	###	31.1	31.1	0.3
2022-Apr-11 Mon	4.56	###	4.46	4.49			###	###	###
2022-Apr-08 Fri	4.47	4.555	4.43	4.49			###	###	###
2022-Apr-07 Thu	4.42	4.42	4.29	###			26.1	26.1	0.0
2022-Apr-06 Wed	4.29	4.43	4.24	###			86.4	86.4	0.0
2022-Apr-05 Tue	4.24	4.29	###	###	7,050,723	###	30.2	30.2	0.0
2022-Apr-04 Mon	4.23	4.25	###	###			26.6	26.6	0.0
2022-Apr-01 Fri	###	4.24	###	###			64.7	64.7	0.0
2022-Mar-31 Thu	###	###	###	###	14,585,759	0	###	###	0.0
2022-Mar-30 Wed	###	4.22	###	###			###	###	0.0
2022-Mar-29 Tue	###	###	4.24	4.25	7,489,620	###	18.9	18.9	###
2022-Mar-28 Mon	4.5	4.53	4.42	4.44			###	###	0.3
2022-Mar-25 Fri	4.45	4.49	###	4.48	11,448,327	###	72.4	72.4	###
2022-Mar-24 Thu	###	4.43	4.175	4.42			###	###	0.3
2022-Mar-23 Wed	###	###	###	###	10,471,741	0	###	###	0.0
2022-Mar-22 Tue	###	4.2	###	###	10,655,749	22,377,072	###	###	0.0
2022-Mar-21 Mon	4	###	###	###	5,187,727	0	75.2	75.2	0.0
2022-Mar-18 Fri	###	###	###	###			63.4	63.4	0.0
2022-Mar-17 Thu	###	###	3.81	###			21.2	21.2	0.0
2022-Mar-16 Wed	###	###	###	###			###	###	0.0
2022-Mar-15 Tue	###	###	3.89	###			###	###	0.0
2022-Mar-14 Mon	###	4.22	###	###			73.7	73.7	0.0
2022-Mar-11 Fri	4	###	###	###	15,440,278	0	###	###	0.0
2022-Mar-10 Thu	3.8	4	3.74	###	21,165,652	81,911,073	###	###	0.0
2022-Mar-09 Wed	###	###	###	###	16,171,475	0	17.3	17.3	0.0
2022-Mar-08 Tue	###	###	###	###			###	###	0.0
2022-Mar-07 Mon	###	4.21	###	###	40,790,770	85,864,570	85.2	85.2	0.0
2022-Mar-04 Fri	###	###	3.83	###			###	###	0.0
2022-Mar-03 Thu	3.82	###	3.76	###			87.2	87.2	0.0
2022-Mar-02 Wed	3.49	###	3.44	3.58			81.3	81.3	0.3
2022-Mar-01 Tue	3.29	3.41	3.26	###	17,602,851	###	76.9	76.9	0.0
2022-Feb-28 Mon	3.27	###	###	3.21	18,534,585	0	32.7	32.7	###
2022-Feb-25 Fri	3.21	3.25	3.085	###	12,455,876	39,453,987	###	###	0.0
2022-Feb-24 Thu	###	###	###	###			###	###	0.0
2022-Feb-23 Wed	###	3.22	###	###	11,362,785	18,294,083	70.8	70.8	0.0
2022-Feb-22 Tue	###	###	###	###			###	###	0.0
2022-Feb-21 Mon	###	3.24	###	###			82.2	82.2	0.0
2022-Feb-18 Fri	###	###	###	###			87.1	87.1	0.0
2022-Feb-17 Thu	###	3.25	2.85	###	24,867,959	75,847,274	###	###	0.0
2022-Feb-16 Wed	###	###	###	###			###	###	0.0
2022-Feb-15 Tue	###	###	###	###			###	###	0.0
2022-Feb-14 Mon	###	###	###	###	16,505,750	0	###	###	0.0
2022-Feb-11 Fri	###	3	###	###	6,943,476	###	###	###	0.0
2022-Feb-10 Thu	###	###	###	###	6,508,979	0	23.6	23.6	0.0
2022-Feb-09 Wed	###	###	###	###	8,558,179	0	###	###	0.0
2022-Feb-08 Tue	2.87	###	2.86	###			74.2	74.2	0.0
2022-Feb-07 Mon	2.84	2.87	2.79	2.85	5,282,056	###	###	###	###
2022-Feb-04 Fri	2.78	2.83	2.75	2.83	6,855,772	###	###	###	0.2
2022-Feb-03 Thu	2.83	2.83	2.73	2.78			34.9	34.9	0.2
2022-Feb-02 Wed	2.79	2.83	2.75	2.81			68.9	68.9	###
2022-Feb-01 Tue	2.7	2.76	###	2.75			###	###	###
2022-Jan-31 Mon	2.7	2.71	###	###			###	###	0.0
2022-Jan-28 Fri	###	2.71	###	###	13,550,974	###	26.5	26.5	0.0
2022-Jan-27 Thu	2.73	2.79	2.58	###			31.8	31.8	0.0
2022-Jan-25 Tue	###	2.72	2.58	###	13,765,980	36,479,847	64.4	64.4	0.0
2022-Jan-24 Mon	2.75	2.75	###	###	14,384,175	19,778,240	25.5	25.5	0.0
2022-Jan-21 Fri	2.78	2.84	###	2.77			###	###	0.2
2022-Jan-20 Thu	###	###	###	###			75.9	75.9	0.0
2022-Jan-19 Wed	2.82	###	2.8	###			###	###	0.0
2022-Jan-18 Tue	###	###	2.84	2.87			19.8	19.8	###
2022-Jan-17 Mon	2.89	###	2.85	###	8,748,226	12,466,222	75.7	75.7	0.0
2022-Jan-14 Fri	###	###	2.79	2.8			6.8	6.8	0.2
2022-Jan-13 Thu	###	###	###	###			36.8	36.8	0.0
2022-Jan-12 Wed	###	###	2.85	2.88	8,391,125	11,957,353	###	###	0.2
2022-Jan-11 Tue	2.87	2.88	2.79	2.87			68.8	68.8	###
2022-Jan-10 Mon	2.79	###	###	2.89			###	###	###
2022-Jan-07 Fri	2.75	2.8	###	2.75			###	###	###
2022-Jan-06 Thu	2.77	2.77	###	###	6,806,920	9,427,584	###	###	0.0
2022-Jan-05 Wed	2.8	2.81	2.74	2.75			24.8	24.8	###
2022-Jan-04 Tue	2.76	2.85	2.745	2.76			56.8	56.8	0.2
2021-Dec-31 Fri	###	###	###	###	2,986,846	0	18.7	18.7	0.0
2021-Dec-30 Thu	###	###	2.59	###	3,754,256	###	28.0	28.0	0.0
2021-Dec-29 Wed	2.74	2.74	###	###			11.6	11.6	0.0
2021-Dec-24 Fri	###	2.73	###	2.73			###	###	###
2021-Dec-23 Thu	###	2.725	2.655	###			###	###	0.0
2021-Dec-22 Wed	###	2.7	2.58	###	10,272,484	27,119,357	83.7	83.7	0.0
2021-Dec-21 Tue	2.47	2.58	2.47	2.57	5,439,459	###	###	###	###
2021-Dec-20 Mon	2.53	2.59	2.44	2.46	8,880,271	22,333,881	###	###	0.2
2021-Dec-17 Fri	2.46	2.54	2.45	2.52			85.9	85.9	###
2021-Dec-16 Thu	###	2.46	###	2.4			###	###	###
2021-Dec-15 Wed	###	2.4	###	###			87.7	87.7	0.0
2021-Dec-14 Tue	2.42	2.42	###	###			###	###	0.0
2021-Dec-13 Mon	2.43	2.46	2.41	2.43			###	###	###
2021-Dec-10 Fri	2.47	2.47	###	2.4	9,041,170	11,165,844	15.8	15.8	###
2021-Dec-09 Thu	2.54	2.58	2.49	2.5			24.9	24.9	0.2
2021-Dec-08 Wed	2.55	2.56	2.49	2.49			17.6	17.6	0.2
2021-Dec-07 Tue	2.53	2.54	2.47	2.53	7,512,425	18,818,624	###	###	###
2021-Dec-06 Mon	2.45	2.555	2.45	2.5	11,381,927	28,483,272	###	###	0.2
2021-Dec-03 Fri	2.44	2.455	###	2.44			###	###	0.2
2021-Dec-02 Thu	###	2.4	###	###			39.4	39.4	0.0
2021-Dec-01 Wed	###	2.45	###	2.41			###	###	0.2
2021-Nov-30 Tue	###	2.42	###	2.42			71.4	71.4	0.2
2021-Nov-29 Mon	###	2.47	###	2.41	11,598,185	14,323,758	75.2	75.2	0.2
2021-Nov-26 Fri	2.58	2.585	2.41	2.44	12,185,453	###	14.6	14.6	0.2
2021-Nov-25 Thu	2.59	###	2.56	2.56			31.7	31.7	0.2
2021-Nov-24 Wed	2.53	2.59	2.5	2.54	8,969,823	###	74.8	74.8	###
2021-Nov-23 Tue	2.44	2.51	2.43	2.5			88.4	88.4	0.2
2021-Nov-22 Mon	2.42	2.45	###	2.4			###	###	###
2021-Nov-19 Fri	###	2.44	###	2.44			###	###	0.2
2021-Nov-18 Thu	2.46	2.46	###	###			9.4	9.4	0.0
2021-Nov-17 Wed	2.44	###	2.43	2.46			79.3	79.3	0.2
2021-Nov-16 Tue	2.44	2.48	2.4	2.44			###	###	0.2
2021-Nov-15 Mon	2.5	2.51	2.42	2.44	8,325,421	###	###	###	0.2
2021-Nov-12 Fri	2.51	2.53	2.45	2.48	7,073,827	17,613,829	###	###	0.2
2021-Nov-11 Thu	2.45	2.5	###	2.48			###	###	0.2
2021-Nov-10 Wed	2.56	2.56	###	2.48			19.9	19.9	0.2
2021-Nov-09 Tue	2.5	###	2.5	2.56			###	###	0.2
2021-Nov-08 Mon	2.49	2.5	2.42	2.46	7,192,053	17,692,450	36.0	36.0	0.2
2021-Nov-05 Fri	2.45	2.48	2.42	2.44			37.7	37.7	0.2
2021-Nov-04 Thu	2.53	2.56	2.49	2.5			###	###	0.2
2021-Nov-03 Wed	2.4	2.49	###	2.46	21,620,249	###	###	###	0.2
2021-Nov-02 Tue	2.57	2.58	###	###	27,952,821	###	###	###	0.0
2021-Nov-01 Mon	2.55	###	2.52	###	10,896,451	13,729,528	###	###	0.0
2021-Oct-29 Fri	2.7	2.72	###	###	14,724,551	20,025,389	14.7	14.7	0.0
2021-Oct-28 Thu	2.58	###	2.46	###	34,351,745	42,252,646	94.9	94.9	0.0
2021-Oct-27 Wed	2.71	2.86	###	2.83	14,666,755	20,973,459	94.1	94.1	0.2
2021-Oct-26 Tue	2.85	2.87	2.7	2.72			8.9	8.9	0.2
2021-Oct-25 Mon	2.87	###	2.84	2.84	16,608,648	23,584,280	###	###	0.2
2021-Oct-22 Fri	###	###	2.85	2.89			36.6	36.6	###
2021-Oct-21 Thu	###	###	###	###	18,524,277	0	###	###	0.0
2021-Oct-20 Wed	###	###	###	###	30,732,540	0	69.0	69.0	0.0
2021-Oct-19 Tue	###	3.41	###	###			###	###	0.0
2021-Oct-18 Mon	3.27	###	3.2	###	10,889,984	17,423,974	80.8	80.8	0.0
2021-Oct-15 Fri	3.25	###	###	3.25	11,601,129	0	64.0	64.0	0.2
2021-Oct-14 Thu	###	###	###	3.23	16,155,186	0	12.0	12.0	###
2021-Oct-13 Wed	3.4	3.4	3.29	###	9,642,542	###	###	###	0.0
2021-Oct-12 Tue	3.48	3.52	###	###			13.5	13.5	0.0
2021-Oct-11 Mon	3.28	3.5	3.21	3.43			92.5	92.5	0.2
2021-Oct-08 Fri	###	###	###	3.23			###	###	###
2021-Oct-07 Thu	3.47	3.47	3.29	###	23,917,152	80,839,973	###	###	0.0
2021-Oct-06 Wed	3.53	###	3.48	3.59	18,064,788	###	84.2	84.2	###
2021-Oct-05 Tue	3.43	3.48	###	3.45	14,942,555	26,000,045	78.9	78.9	###
2021-Oct-04 Mon	3.41	3.47	3.355	###			32.9	32.9	0.0
2021-Oct-01 Fri	3.27	###	3.27	###			###	###	0.0
2021-Sep-30 Thu	###	###	###	3.23	13,355,327	0	###	###	###
2021-Sep-29 Wed	3.26	###	3.2	3.27			68.5	68.5	###
2021-Sep-28 Tue	###	3.29	###	3.27			92.9	92.9	###
2021-Sep-27 Mon	###	3.22	###	###	13,974,246	###	###	###	0.0
2021-Sep-24 Fri	###	3.2	###	###			###	###	0.0
2021-Sep-23 Thu	###	###	###	###			92.6	92.6	0.0
2021-Sep-22 Wed	2.88	###	2.8	###	18,910,973	###	###	###	0.0
2021-Sep-21 Tue	###	2.88	###	2.85	15,097,341	21,740,171	###	###	###
2021-Sep-20 Mon	2.8	2.85	2.71	2.75	16,776,458	46,638,553	###	###	###
2021-Sep-17 Fri	3	3	2.77	2.89			###	###	###
2021-Sep-16 Thu	###	###	###	###	14,586,451	0	###	###	0.0
2021-Sep-15 Wed	###	###	###	###			###	###	0.0
2021-Sep-14 Tue	3	###	###	###			###	###	0.0
2021-Sep-13 Mon	###	###	###	3			###	###	0.2
2021-Sep-10 Fri	###	###	###	###			###	###	0.0
2021-Sep-09 Thu	###	###	###	###			###	###	0.0
2021-Sep-08 Wed	###	###	2.85	###	13,996,141	###	16.6	16.6	0.0
2021-Sep-07 Tue	2.89	###	2.89	###			###	###	0.0
2021-Sep-06 Mon	###	###	2.81	2.89	12,362,553	17,369,386	###	###	###
2021-Sep-03 Fri	2.71	2.86	2.7	2.84			89.0	89.0	0.2
2021-Sep-02 Thu	2.7	2.72	###	###	13,516,227	###	###	###	0.0
2021-Sep-01 Wed	2.55	###	2.53	###	11,484,288	14,527,624	86.8	86.8	0.0
2021-Aug-31 Tue	2.49	2.54	2.45	2.53	10,441,956	26,052,680	78.2	78.2	###
2021-Aug-30 Mon	2.4	2.53	###	2.48	14,620,472	###	###	###	0.2
2021-Aug-27 Fri	###	2.4	###	2.4			###	###	###
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	2.26	2.27	2.21	2.22	5,474,875	12,263,720	18.9	18.9	0.2
2021-Aug-24 Tue	###	###	2.23	2.23			13.4	13.4	###
2021-Aug-23 Mon	###	2.29	###	2.27	8,168,527	###	95.1	95.1	0.2
2021-Aug-20 Fri	2.2	2.24	###	###	13,372,448	14,977,141	###	###	0.0
2021-Aug-19 Thu	2.25	2.285	2.2	2.21			24.4	24.4	0.2
2021-Aug-18 Wed	2.28	###	2.23	2.28	6,090,742	6,791,177	65.4	65.4	0.2
2021-Aug-17 Tue	###	2.355	###	###	5,894,746	###	38.9	38.9	0.0
2021-Aug-16 Mon	###	###	2.29	2.29			###	###	###
2021-Aug-13 Fri	###	###	###	###			67.9	67.9	0.0
2021-Aug-12 Thu	###	2.43	###	###			36.2	36.2	0.0
2021-Aug-11 Wed	###	###	###	###	11,841,452	0	###	###	0.0
2021-Aug-10 Tue	###	###	###	###			93.9	93.9	0.0
2021-Aug-09 Mon	###	2.23	###	###	7,663,149	###	34.8	34.8	0.0
2021-Aug-06 Fri	###	2.2	###	###			###	###	0.0
2021-Aug-05 Thu	###	###	###	###	5,707,925	0	###	###	0.0
2021-Aug-04 Wed	###	###	###	###			###	###	0.0
2021-Aug-03 Tue	2.21	2.23	###	###			9.1	9.1	0.0
2021-Aug-02 Mon	2.21	2.25	2.2	2.24	3,997,629	8,894,724	###	###	###
2021-Jul-30 Fri	2.21	2.29	2.2	2.22	7,602,679	###	73.2	73.2	0.2
2021-Jul-29 Thu	###	2.22	###	###			###	###	0.0
2021-Jul-28 Wed	2.21	###	###	###	6,764,326	0	32.5	32.5	0.0
2021-Jul-27 Tue	2.27	2.28	###	2.21	6,172,320	7,036,444	20.3	20.3	0.2
2021-Jul-26 Mon	2.25	2.26	###	2.25	10,716,454	###	###	###	###
2021-Jul-23 Fri	2.21	2.27	###	2.24	11,181,842	###	75.4	75.4	###
2021-Jul-22 Thu	###	###	###	2.22			###	###	0.2
2021-Jul-21 Wed	###	###	###	###	3,916,725	0	###	###	0.0
2021-Jul-20 Tue	###	###	###	###			31.5	31.5	0.0
2021-Jul-19 Mon	###	###	###	###	5,820,753	0	34.3	34.3	0.0
2021-Jul-16 Fri	###	2.27	###	###			71.0	71.0	0.0
2021-Jul-15 Thu	###	###	###	###	9,394,471	0	91.4	91.4	0.0
2021-Jul-14 Wed	2	###	1.955	###			30.3	30.3	0.0
2021-Jul-13 Tue	###	###	1.985	###			###	###	0.0
2021-Jul-12 Mon	###	###	###	###			35.2	35.2	0.0
2021-Jul-09 Fri	###	###	###	###			87.6	87.6	0.0
2021-Jul-08 Thu	###	###	1.985	###	7,955,223	7,895,558	9.5	9.5	0.0
2021-Jul-07 Wed	###	###	2	###			###	###	0.0
2021-Jul-06 Tue	###	###	###	###			88.2	88.2	0.0
2021-Jul-05 Mon	###	###	1.975	###	7,404,176	7,311,623	87.3	87.3	0.0
2021-Jul-02 Fri	###	###	###	1.985	8,261,573	0	###	###	###
2021-Jul-01 Thu	###	###	###	###	4,875,052	0	59.2	59.2	0.0
2021-Jun-30 Wed	###	1.9525	1.89	###	7,091,048	13,623,675	71.5	71.5	0.0
2021-Jun-29 Tue	###	###	1.86	###	7,695,277	###	40.2	40.2	0.0
2021-Jun-28 Mon	###	###	###	1.955	7,089,381	0	###	###	###
2021-Jun-25 Fri	###	###	1.9575	###			###	###	0.0
2021-Jun-24 Thu	###	1.9725	###	###			###	###	0.0
2021-Jun-23 Wed	1.985	1.985	###	1.925	5,585,381	###	###	###	0.1
2021-Jun-22 Tue	###	###	###	###	6,620,948	0	###	###	0.0
2021-Jun-21 Mon	1.855	###	1.825	1.88			###	###	0.1
2021-Jun-18 Fri	###	1.925	###	###	15,237,928	###	###	###	0.0
2021-Jun-17 Thu	###	###	1.77	###			###	###	0.0
2021-Jun-16 Wed	###	###	###	###	12,672,029	0	###	###	0.0
2021-Jun-15 Tue	###	2.155	###	###			###	###	0.0
2021-Jun-11 Fri	###	###	2.025	###			###	###	0.0
2021-Jun-10 Thu	###	###	###	###			###	###	0.0
2021-Jun-09 Wed	1.88	###	1.875	###	25,493,522	23,900,176	87.4	87.4	0.0
2021-Jun-08 Tue	1.8	1.855	###	###			84.7	84.7	0.0
2021-Jun-07 Mon	1.75	###	1.73	1.77	7,229,673	###	###	###	###
2021-Jun-04 Fri	1.77	1.7725	1.725	###	8,631,853	15,094,952	38.0	38.0	0.0
2021-Jun-03 Thu	1.76	1.81	###	1.77	10,690,780	9,675,155	###	###	###
2021-Jun-02 Wed	1.7	1.755	###	1.755	16,083,259	14,113,059	87.2	87.2	0.1
2021-Jun-01 Tue	1.59	###	1.575	###	11,847,825	###	###	###	0.0
2021-May-31 Mon	###	###	1.56	1.575	6,569,545	5,124,245	###	###	0.1
2021-May-28 Fri	1.57	###	1.56	###	12,130,128	###	###	###	0.0
2021-May-27 Thu	1.485	1.555	1.48	###			###	###	0.0
2021-May-26 Wed	1.48	1.51	1.445	1.5			###	###	0.1
2021-May-25 Tue	1.46	1.485	1.43	1.48			###	###	0.1
2021-May-24 Mon	1.45	1.47	1.4375	1.45			69.2	69.2	###
2021-May-21 Fri	1.42	###	1.4	1.43	5,319,723	###	73.3	73.3	0.1
2021-May-20 Thu	###	1.43	###	1.41			87.4	87.4	###
2021-May-19 Wed	###	###	1.355	1.355	10,520,555	7,127,676	24.0	24.0	###
2021-May-18 Tue	1.425	1.4525	1.4	1.445			75.6	75.6	###
2021-May-17 Mon	###	###	1.355	1.41			78.1	78.1	###
2021-May-14 Fri	###	1.385	###	###			92.7	92.7	0.0
2021-May-13 Thu	1.185	###	1.185	1.255	12,047,926	###	96.6	96.6	###
2021-May-12 Wed	1.22	1.22	1.1525	###	14,449,427	###	###	###	0.0
2021-May-11 Tue	1.26	1.275	1.2125	1.22	10,053,222	###	###	###	0.1
2021-May-10 Mon	1.285	###	1.255	1.26	8,225,684	###	24.5	24.5	###
2021-May-07 Fri	1.245	1.285	1.245	1.275	6,120,750	7,742,748	84.1	84.1	###
2021-May-06 Thu	###	###	1.23	1.25	14,402,487	8,857,529	###	###	###
2021-May-05 Wed	###	###	1.26	1.275			###	###	###
2021-May-04 Tue	###	###	1.29	###	6,019,672	3,882,688	###	###	0.0
2021-May-03 Mon	1.29	1.355	1.275	###			###	###	0.0
2021-Apr-30 Fri	1.27	###	###	1.28	10,473,341	0	###	###	###
2021-Apr-29 Thu	###	1.27	1.22	1.26	8,245,375	###	78.9	78.9	###
2021-Apr-28 Wed	###	1.27	1.21	1.225			17.9	17.9	0.1
2021-Apr-27 Tue	1.225	###	1.225	1.25	13,754,823	8,424,829	###	###	###
2021-Apr-26 Mon	###	###	1.2225	1.23			3.4	3.4	0.1
2021-Apr-23 Fri	###	###	###	###			###	###	0.0
2021-Apr-22 Thu	###	###	###	###			20.0	20.0	0.0
2021-Apr-21 Wed	1.4	1.41	###	###	10,636,578	7,498,787	22.0	22.0	0.0
2021-Apr-20 Tue	1.46	1.47	1.4	1.45			39.5	39.5	###
2021-Apr-19 Mon	###	1.5	1.44	1.45	16,931,176	24,888,828	###	###	###
2021-Apr-16 Fri	1.555	1.56	1.48	1.49			8.6	8.6	###
2021-Apr-15 Thu	###	###	###	1.56			3.0	3.0	###
2021-Apr-14 Wed	1.775	1.86	###	1.845	12,914,456	12,010,444	###	###	###
2021-Apr-13 Tue	1.76	1.785	1.7425	1.75			37.9	37.9	0.1
2021-Apr-12 Mon	1.8	1.8	1.7425	1.76			###	###	0.1
2021-Apr-09 Fri	1.79	1.81	###	1.81			71.2	71.2	###
2021-Apr-08 Thu	###	1.81	1.78	###			31.5	31.5	0.0
2021-Apr-07 Wed	1.8	1.81	###	###			67.5	67.5	0.0
2021-Apr-06 Tue	1.74	###	1.73	1.78			###	###	0.1
2021-Apr-01 Thu	1.73	1.77	###	###	11,325,453	10,023,025	###	###	0.0
2021-Mar-31 Wed	1.74	1.79	1.7325	###			###	###	0.0
2021-Mar-30 Tue	1.77	1.8	###	1.71	10,419,457	###	24.9	24.9	0.1
2021-Mar-29 Mon	###	1.785	1.72	###			77.6	77.6	0.0
2021-Mar-26 Fri	1.78	1.8	1.73	1.75	7,276,888	###	19.4	19.4	0.1
2021-Mar-25 Thu	1.84	1.85	1.7625	1.775			15.9	15.9	###
2021-Mar-24 Wed	1.75	1.83	1.71	1.81			90.4	90.4	###
2021-Mar-23 Tue	1.725	1.78	###	###	10,589,528	9,424,679	77.0	77.0	0.0
2021-Mar-22 Mon	1.71	1.78	1.6875	1.755	12,259,241	21,254,459	88.0	88.0	0.1
2021-Mar-19 Fri	###	1.725	1.655	###	7,261,071	###	###	###	0.0
2021-Mar-18 Thu	1.71	1.71	###	###			###	###	0.0
2021-Mar-17 Wed	###	###	###	###			87.9	87.9	0.0
2021-Mar-16 Tue	###	1.685	###	###			###	###	0.0
2021-Mar-15 Mon	1.675	###	###	###	5,378,175	0	13.1	13.1	0.0
2021-Mar-12 Fri	###	1.73	###	###	9,288,088	###	###	###	0.0
2021-Mar-11 Thu	1.685	###	1.655	###			70.6	70.6	0.0
2021-Mar-10 Wed	1.745	1.78	###	1.675			###	###	###
2021-Mar-09 Tue	1.685	###	###	1.745			###	###	0.1
2021-Mar-08 Mon	1.675	1.72	###	###			###	###	0.0
2021-Mar-05 Fri	1.625	###	###	1.655			###	###	0.1
2021-Mar-04 Thu	1.575	###	1.56	###	10,299,483	###	###	###	0.0
2021-Mar-03 Wed	1.53	1.59	1.53	1.58	5,613,350	8,756,826	###	###	0.1
2021-Mar-02 Tue	1.575	###	1.5	1.52			25.1	25.1	0.1
2021-Mar-01 Mon	1.545	1.575	1.52	1.56			73.2	73.2	###
2021-Feb-26 Fri	1.53	1.5475	1.51	1.52			###	###	0.1
2021-Feb-25 Thu	###	1.645	1.5675	1.575	6,594,126	###	###	###	0.1
2021-Feb-24 Wed	###	1.6475	1.585	###			###	###	0.0
2021-Feb-23 Tue	1.545	1.625	1.54	###			90.9	90.9	0.0
2021-Feb-22 Mon	###	1.5775	1.5	1.525	6,792,054	10,451,273	###	###	0.1
2021-Feb-19 Fri	1.555	1.56	###	###	4,228,270	3,298,050	###	###	0.0
2021-Feb-18 Thu	###	###	1.53	1.54			###	###	###
2021-Feb-17 Wed	###	1.58	1.4	###			89.2	89.2	0.0
2021-Feb-16 Tue	1.52	1.59	1.52	1.585			###	###	###
2021-Feb-15 Mon	1.52	1.55	1.5125	###	3,545,047	5,428,353	###	###	0.0
2021-Feb-12 Fri	1.585	1.585	###	1.51	5,154,670	4,085,075	###	###	0.1
2021-Feb-11 Thu	###	1.585	###	1.555			88.9	88.9	###
2021-Feb-10 Wed	1.53	1.545	1.5025	###	3,267,486	###	27.4	27.4	0.0
2021-Feb-09 Tue	1.5	###	1.5	1.51	7,307,589	###	76.0	76.0	0.1
2021-Feb-08 Mon	1.49	1.51	1.4825	###	3,894,655	5,827,377	###	###	0.0
2021-Feb-05 Fri	1.525	1.55	1.47	1.485	8,723,722	13,172,820	###	###	###
2021-Feb-04 Thu	1.525	###	1.485	1.5	11,341,254	8,420,881	###	###	0.1
2021-Feb-03 Wed	1.57	1.59	###	1.525	8,688,480	6,907,341	16.3	16.3	0.1
2021-Feb-02 Tue	1.54	1.555	###	1.545			63.6	63.6	###
2021-Feb-01 Mon	1.45	1.53	1.42	1.53	15,128,624	22,314,720	91.2	91.2	###
2021-Jan-29 Fri	1.575	1.585	###	###	14,703,172	###	22.9	22.9	0.0
2021-Jan-28 Thu	1.54	###	1.51	1.555			84.5	84.5	###
2021-Jan-27 Wed	###	###	1.53	1.555	13,126,149	###	20.5	20.5	###
2021-Jan-25 Mon	###	###	1.585	1.585			###	###	###
2021-Jan-22 Fri	###	1.655	1.585	###	10,086,940	16,340,842	29.0	29.0	0.0
2021-Jan-21 Thu	###	###	###	###	17,268,379	0	###	###	0.0
2021-Jan-20 Wed	1.77	1.78	###	###			###	###	0.0
2021-Jan-19 Tue	1.775	###	1.73	1.76			27.6	27.6	0.1
2021-Jan-18 Mon	1.785	1.81	1.71	1.755	8,581,849	15,104,054	###	###	0.1
2021-Jan-15 Fri	1.84	1.86	1.77	1.785	11,976,551	21,737,440	###	###	0.1
2021-Jan-14 Thu	1.82	1.87	1.74	###	18,009,974	###	31.3	31.3	0.0
2021-Jan-13 Wed	###	1.755	1.625	1.75			###	###	0.1
2021-Jan-12 Tue	###	###	###	###	8,069,646	0	22.3	22.3	0.0
2021-Jan-11 Mon	###	1.725	1.59	1.625			88.8	88.8	###
2021-Jan-08 Fri	###	###	1.575	1.58	9,626,624	###	###	###	0.1
2021-Jan-07 Thu	###	###	1.58	1.59			###	###	###
2021-Jan-06 Wed	###	###	###	###			###	###	0.0
2021-Jan-05 Tue	###	1.6675	###	###			###	###	0.0
2021-Jan-04 Mon	###	###	###	1.655			###	###	0.1
2020-Dec-31 Thu	###	###	1.625	1.645			###	###	0.1
2020-Dec-30 Wed	###	###	###	###	8,252,076	0	###	###	0.0
2020-Dec-29 Tue	###	1.7	###	1.675	6,080,577	###	###	###	###
2020-Dec-24 Thu	###	1.685	###	###			###	###	0.0
2020-Dec-23 Wed	###	1.6525	1.58	1.645	6,150,771	9,941,183	###	###	0.1
2020-Dec-22 Tue	1.655	1.655	1.585	###			28.0	28.0	0.0
2020-Dec-21 Mon	###	1.675	1.625	###			81.1	81.1	0.0
2020-Dec-18 Fri	1.58	###	1.53	1.645	22,959,986	17,564,389	91.7	91.7	0.1
2020-Dec-17 Thu	###	###	1.55	1.555			###	###	###
2020-Dec-16 Wed	1.575	1.6475	###	###			91.8	91.8	0.0
2020-Dec-15 Tue	###	1.555	1.45	1.52			###	###	0.1
2020-Dec-14 Mon	###	1.73	###	###	16,201,749	###	11.3	11.3	0.0
2020-Dec-11 Fri	1.625	###	###	###			###	###	0.0
2020-Dec-10 Thu	1.625	1.625	1.54	1.585			24.4	24.4	###
2020-Dec-09 Wed	###	###	1.585	###	13,320,741	10,556,687	75.8	75.8	0.0
2020-Dec-08 Tue	###	###	1.58	1.58	14,277,022	11,278,847	5.5	5.5	0.1
2020-Dec-07 Mon	###	1.76	###	1.685			###	###	###
2020-Dec-04 Fri	###	###	1.51	###	26,718,327	###	94.3	94.3	0.0
2020-Dec-03 Thu	1.4	1.52	1.3825	1.485			###	###	###
2020-Dec-02 Wed	###	1.41	1.355	###	8,604,127	###	24.0	24.0	0.0
2020-Dec-01 Tue	###	###	1.24	1.355	21,372,627	13,251,028	###	###	###
2020-Nov-30 Mon	###	1.47	1.325	1.325	24,142,570	33,739,241	###	###	0.1
2020-Nov-27 Fri	1.5	1.5	1.445	###	6,858,223	###	18.5	18.5	0.0
2020-Nov-26 Thu	1.545	1.545	1.475	###			14.0	14.0	0.0
2020-Nov-25 Wed	1.47	###	1.47	1.55	30,490,525	###	94.1	94.1	###
2020-Nov-24 Tue	###	###	1.345	1.4	16,877,853	11,350,356	###	###	###
2020-Nov-23 Mon	###	1.325	###	###			74.3	74.3	0.0
2020-Nov-20 Fri	###	###	1.28	1.285			24.0	24.0	###
2020-Nov-19 Thu	1.345	1.345	###	###	13,951,779	9,382,571	17.2	17.2	0.0
2020-Nov-18 Wed	###	###	1.29	1.345			###	###	###
2020-Nov-17 Tue	1.2	1.285	###	1.275			93.0	93.0	###
2020-Nov-16 Mon	###	###	###	###	456,886	0	69.2	69.2	0.0
2020-Nov-13 Fri	1.175	###	1.142	###			###	###	0.0
2020-Nov-12 Thu	###	1.245	1.152	###			7.1	7.1	0.0
2020-Nov-11 Wed	###	1.225	###	1.225			###	###	0.1
2020-Nov-10 Tue	1.125	1.155	###	1.125			###	###	###
2020-Nov-09 Mon	###	###	1.055	###			17.2	17.2	0.0
2020-Nov-06 Fri	###	###	1.045	###	11,999,381	6,269,676	###	###	0.0
2020-Nov-05 Thu	###	###	1.025	###			###	###	0.0
2020-Nov-04 Wed	###	###	###	###			12.1	12.1	0.0
2020-Nov-03 Tue	###	1.085	###	###	7,343,974	###	82.3	82.3	0.0
2020-Nov-02 Mon	###	###	###	###			25.5	25.5	0.0
2020-Oct-30 Fri	###	###	###	###			88.5	88.5	0.0
2020-Oct-29 Thu	###	###	0.945	###			###	###	0.0
2020-Oct-28 Wed	0.985	###	0.957	0.975	11,212,251	###	27.1	27.1	###
2020-Oct-27 Tue	###	###	###	0.985	6,477,280	0	###	###	###
2020-Oct-26 Mon	###	###	###	###	5,735,479	0	42.6	42.6	0.0
2020-Oct-23 Fri	###	###	###	###	10,845,785	0	21.1	21.1	0.0
2020-Oct-22 Thu	###	1.077	1.045	1.055	9,125,475	9,682,128	29.2	29.2	0.1
2020-Oct-21 Wed	###	###	1.025	1.085			91.3	91.3	0.1
2020-Oct-20 Tue	###	###	1	###	6,216,547	3,108,273	76.3	76.3	0.0
2020-Oct-19 Mon	###	1.045	###	1.025	7,607,488	###	###	###	###
2020-Oct-16 Fri	###	###	###	###	10,863,556	0	11.4	11.4	0.0
2020-Oct-15 Thu	###	###	###	###	23,352,026	0	97.7	97.7	0.0
2020-Oct-14 Wed	0.985	0.985	###	###			###	###	0.0
2020-Oct-13 Tue	###	1	0.925	###	20,493,420	###	###	###	0.0
2020-Oct-12 Mon	###	###	###	0.985	19,636,427	0	5.1	5.1	###
2020-Oct-09 Fri	###	###	###	1.045	11,061,282	0	###	###	0.1
2020-Oct-08 Thu	###	###	###	###			###	###	0.0
2020-Oct-07 Wed	###	###	###	1.075			###	###	###
2020-Oct-06 Tue	###	###	1.075	###			###	###	0.0
2020-Oct-05 Mon	###	###	###	###			56.3	56.3	0.0
2020-Oct-02 Fri	###	###	1.045	1.045			23.4	23.4	0.1
2020-Oct-01 Thu	1.075	###	###	###			###	###	0.0
2020-Sep-30 Wed	###	###	1.025	1.045			###	###	0.1
2020-Sep-29 Tue	1.085	###	1.075	###	22,084,626	11,870,486	76.4	76.4	0.0
2020-Sep-28 Mon	###	###	###	1.055	17,486,523	0	###	###	0.1
2020-Sep-25 Fri	###	###	0.945	###	14,929,546	###	94.2	94.2	0.0
2020-Sep-24 Thu	###	###	###	###			76.3	76.3	0.0
2020-Sep-23 Wed	###	###	###	###	10,481,820	0	###	###	0.0
2020-Sep-22 Tue	0.945	0.985	###	###	12,176,722	###	41.8	41.8	0.0
2020-Sep-21 Mon	0.885	0.985	0.885	0.975			###	###	###
2020-Sep-18 Fri	0.89	###	0.88	0.885			###	###	###
2020-Sep-17 Thu	###	0.925	0.86	###	29,824,786	26,618,621	###	###	0.0
2020-Sep-16 Wed	0.975	0.977	###	###	23,766,040	###	###	###	0.0
2020-Sep-15 Tue	###	###	###	###			###	###	0.0
2020-Sep-14 Mon	###	0.975	###	###			90.8	90.8	0.0
2020-Sep-11 Fri	0.84	###	0.84	###			93.6	93.6	0.0
2020-Sep-10 Thu	0.87	0.88	0.84	0.845	9,864,785	###	20.0	20.0	###
2020-Sep-09 Wed	0.88	0.887	0.855	0.855			18.0	18.0	###
2020-Sep-08 Tue	###	###	###	0.89			###	###	###
2020-Sep-07 Mon	0.84	###	0.84	0.855	10,991,628	4,616,483	###	###	###
2020-Sep-04 Fri	0.855	0.86	0.83	0.85			###	###	###
2020-Sep-03 Thu	0.87	0.89	0.86	###	14,416,281	12,614,245	34.3	34.3	0.0
2020-Sep-02 Wed	0.89	###	0.855	0.86			###	###	###
2020-Sep-01 Tue	0.925	0.925	0.88	0.89	18,831,285	###	###	###	###
2020-Aug-31 Mon	###	###	###	###			###	###	0.0
2020-Aug-28 Fri	###	0.925	###	###	22,786,982	10,538,979	22.5	22.5	0.0
2020-Aug-27 Thu	###	###	###	###			###	###	0.0
2020-Aug-26 Wed	1.21	1.21	###	###	36,947,844	22,353,445	###	###	0.0
2020-Aug-25 Tue	1.25	###	###	1.245	10,140,157	0	###	###	0.1
2020-Aug-24 Mon	1.275	1.285	###	1.245	9,426,020	###	###	###	0.1
2020-Aug-21 Fri	1.25	1.29	1.25	1.28			###	###	###
2020-Aug-20 Thu	###	###	1.24	1.25	13,625,426	###	14.4	14.4	###
2020-Aug-19 Wed	1.275	1.325	1.27	###			###	###	0.0
2020-Aug-18 Tue	###	###	1.26	1.275			20.0	20.0	###
2020-Aug-17 Mon	###	###	1.27	###	13,549,943	###	###	###	0.0
2020-Aug-14 Fri	###	###	###	###			###	###	0.0
2020-Aug-13 Thu	###	1.44	###	###	11,116,187	8,003,654	12.2	12.2	0.0
2020-Aug-12 Wed	###	###	###	###	13,496,544	0	###	###	0.0
2020-Aug-11 Tue	1.41	1.425	###	###	13,620,974	9,704,943	22.9	22.9	0.0
2020-Aug-10 Mon	###	1.41	###	1.4			###	###	###
2020-Aug-07 Fri	###	###	###	###			###	###	0.0
2020-Aug-06 Thu	###	###	###	1.345			31.6	31.6	###
2020-Aug-05 Wed	###	1.355	###	###	6,027,645	4,083,729	31.5	31.5	0.0
2020-Aug-04 Tue	1.345	1.355	1.322	###	9,850,728	###	30.1	30.1	0.0
2020-Aug-03 Mon	###	###	###	1.325	8,795,054	0	20.9	20.9	0.1
2020-Jul-31 Fri	1.41	1.42	###	1.385	15,111,920	###	33.6	33.6	0.1
2020-Jul-30 Thu	1.43	###	###	1.44			###	###	0.1
2020-Jul-29 Wed	1.475	1.475	1.42	1.42	6,485,457	###	###	###	###
2020-Jul-28 Tue	1.485	1.487	1.452	###	5,573,724	8,190,587	###	###	0.0
2020-Jul-27 Mon	1.48	###	1.45	1.48	6,494,452	4,708,477	61.3	61.3	0.1
2020-Jul-24 Fri	1.55	1.55	###	###	5,094,074	###	###	###	0.0
2020-Jul-23 Thu	1.52	###	1.51	1.55			###	###	###
2020-Jul-22 Wed	1.555	1.57	1.52	1.525			###	###	0.1
2020-Jul-21 Tue	1.54	###	###	1.555	6,706,575	0	59.0	59.0	###
2020-Jul-20 Mon	1.56	###	1.525	1.54	2,738,544	###	29.6	29.6	###
2020-Jul-17 Fri	###	###	1.55	1.55			###	###	###
2020-Jul-16 Thu	1.53	###	1.49	1.59			91.5	91.5	###
2020-Jul-15 Wed	1.56	1.575	1.485	###	8,983,920	###	###	###	0.0
2020-Jul-14 Tue	1.51	###	1.5	1.52	18,493,284	###	###	###	0.1
2020-Jul-13 Mon	1.5	1.51	1.45	1.46			27.2	27.2	0.1
2020-Jul-10 Fri	1.5	###	1.45	1.46	7,152,929	5,185,873	22.9	22.9	0.1
2020-Jul-09 Thu	1.545	1.555	###	1.53			28.6	28.6	###
2020-Jul-08 Wed	###	1.547	1.485	1.53			85.2	85.2	###
2020-Jul-07 Tue	1.575	1.58	###	###			18.8	18.8	0.0
2020-Jul-06 Mon	1.51	1.58	###	1.58			89.8	89.8	0.1
2020-Jul-03 Fri	###	1.545	1.485	1.51	5,507,655	###	30.4	30.4	0.1
2020-Jul-02 Thu	1.45	1.525	1.44	1.5	6,632,485	9,832,659	###	###	0.1
2020-Jul-01 Wed	1.45	1.45	1.4	###	5,549,388	7,907,877	###	###	0.0
2020-Jun-30 Tue	1.42	1.445	1.377	1.43			68.2	68.2	0.1
2020-Jun-29 Mon	1.42	1.42	1.375	1.4	6,917,629	9,667,386	###	###	###
2020-Jun-26 Fri	1.445	###	1.425	1.45	6,661,077	###	###	###	###
2020-Jun-25 Thu	1.485	1.485	1.41	1.41			13.0	13.0	###
2020-Jun-24 Wed	1.55	1.56	1.5	1.53			28.2	28.2	###
2020-Jun-23 Tue	###	###	1.53	1.54			###	###	###
2020-Jun-22 Mon	1.585	###	1.58	###			73.4	73.4	0.0
2020-Jun-19 Fri	###	###	1.577	###			14.1	14.1	0.0
2020-Jun-18 Thu	###	###	1.58	###	10,452,886	8,257,779	80.1	80.1	0.0
2020-Jun-17 Wed	###	1.675	###	###			###	###	0.0
2020-Jun-16 Tue	###	###	###	###	10,447,379	0	###	###	0.0
2020-Jun-15 Mon	###	###	1.575	1.575	12,637,821	9,952,284	26.3	26.3	0.1
2020-Jun-12 Fri	###	###	1.625	###	25,772,045	20,939,786	60.8	60.8	0.0
2020-Jun-11 Thu	1.87	1.89	1.725	1.725	11,788,685	21,308,048	10.6	10.6	###
2020-Jun-10 Wed	1.89	###	1.855	1.875	9,163,726	8,499,355	###	###	###
2020-Jun-09 Tue	###	###	1.89	###	12,057,925	###	39.4	39.4	0.0
2020-Jun-05 Fri	1.83	###	1.825	1.88			79.9	79.9	0.1
2020-Jun-04 Thu	1.85	1.88	###	###			###	###	0.0
2020-Jun-03 Wed	1.855	###	1.825	1.84	9,141,453	8,341,575	31.2	31.2	###
2020-Jun-02 Tue	1.76	1.845	1.74	1.82	14,732,240	26,407,540	87.3	87.3	###
2020-Jun-01 Mon	1.78	1.82	1.74	1.77			30.6	30.6	###
2020-May-29 Fri	1.845	1.86	1.78	1.81			###	###	###
2020-May-28 Thu	1.825	1.89	###	###	12,341,975	###	###	###	0.0
2020-May-27 Wed	###	###	1.76	1.825			68.9	68.9	###
2020-May-26 Tue	1.76	1.85	1.75	1.84			###	###	###
2020-May-25 Mon	1.74	###	###	1.745	5,875,225	0	###	###	0.1
2020-May-22 Fri	1.72	###	1.675	1.7			31.8	31.8	###
2020-May-21 Thu	1.79	###	###	1.745			23.1	23.1	0.1
2020-May-20 Wed	1.72	1.775	###	###	4,066,350	3,608,885	75.2	75.2	0.0
2020-May-19 Tue	1.775	1.8	###	1.755	3,383,921	3,045,528	31.9	31.9	0.1
2020-May-18 Mon	1.76	1.785	###	1.72	4,858,976	###	17.7	17.7	0.1
2020-May-15 Fri	1.75	1.775	1.725	1.745			###	###	0.1
2020-May-14 Thu	1.72	1.755	###	1.74			84.1	84.1	0.1
2020-May-13 Wed	1.74	1.75	###	1.73	5,187,487	4,539,051	###	###	###
2020-May-12 Tue	1.78	1.79	###	###			###	###	0.0
2020-May-11 Mon	1.785	1.81	1.725	###	5,357,089	9,468,654	65.0	65.0	0.0
2020-May-08 Fri	1.75	1.81	###	1.745			###	###	0.1
2020-May-07 Thu	1.77	###	1.755	###	4,929,520	4,325,653	35.9	35.9	0.0
2020-May-06 Wed	###	1.82	###	1.78	7,117,751	6,477,153	###	###	0.1
2020-May-05 Tue	1.76	###	1.72	1.775			69.4	69.4	###
2020-May-04 Mon	###	1.72	###	###	5,353,777	4,604,248	78.6	78.6	0.0
2020-May-01 Fri	1.745	1.77	1.685	###			###	###	0.0
2020-Apr-30 Thu	1.75	1.82	1.72	1.82	11,200,080	19,824,141	80.4	80.4	###
2020-Apr-29 Wed	###	1.755	###	###	8,387,084	###	###	###	0.0
2020-Apr-28 Tue	1.745	1.75	###	1.7	6,943,825	6,075,846	###	###	###
2020-Apr-27 Mon	1.8	###	1.74	1.75	5,404,271	###	###	###	0.1
2020-Apr-24 Fri	1.77	###	1.74	1.79	5,554,440	###	###	###	0.1
2020-Apr-23 Thu	1.775	1.81	###	1.75			31.4	31.4	0.1
2020-Apr-22 Wed	###	1.77	1.685	1.74			78.9	78.9	0.1
2020-Apr-21 Tue	1.75	1.752	###	###	8,083,787	###	53.7	53.7	0.0
2020-Apr-20 Mon	1.775	1.84	1.75	1.79			78.8	78.8	0.1
2020-Apr-17 Fri	1.825	1.83	1.72	###	10,517,924	###	###	###	0.0
2020-Apr-16 Thu	###	###	###	1.855	11,819,382	0	7.0	7.0	0.1
2020-Apr-15 Wed	###	###	###	###			###	###	0.0
2020-Apr-14 Tue	###	###	###	###			57.2	57.2	0.0
2020-Apr-09 Thu	###	###	1.955	###	7,600,752	###	11.0	11.0	0.0
2020-Apr-08 Wed	###	###	###	###			18.4	18.4	0.0
2020-Apr-07 Tue	2.2	2.24	###	###			24.7	24.7	0.0
2020-Apr-06 Mon	###	###	###	###			###	###	0.0
2020-Apr-03 Fri	###	###	###	###	4,917,042	0	42.9	42.9	0.0
2020-Apr-02 Thu	###	###	1.925	###	4,905,180	###	###	###	0.0
2020-Apr-01 Wed	###	###	###	###	7,914,828	0	###	###	0.0
2020-Mar-31 Tue	###	###	1.885	1.925			###	###	0.1
2020-Mar-30 Mon	###	###	1.75	###			91.0	91.0	0.0
2020-Mar-27 Fri	1.89	###	###	1.745	12,613,781	0	###	###	0.1
2020-Mar-26 Thu	1.86	1.89	###	1.825			20.1	20.1	###
2020-Mar-25 Wed	###	###	1.725	1.82	12,018,255	10,365,744	###	###	###
2020-Mar-24 Tue	###	1.81	###	###			74.0	74.0	0.0
2020-Mar-23 Mon	1.59	###	###	###	12,102,022	0	###	###	0.0
2020-Mar-20 Fri	1.7	1.8	###	1.8			###	###	0.1
2020-Mar-19 Thu	1.485	1.585	1.45	1.585			###	###	###
2020-Mar-18 Wed	###	###	1.445	1.45			###	###	###
2020-Mar-17 Tue	1.42	###	1.375	1.58			###	###	0.1
2020-Mar-16 Mon	1.585	1.585	1.42	1.42	17,550,089	###	18.1	18.1	###
2020-Mar-13 Fri	1.5	1.655	###	1.655			85.1	85.1	0.1
2020-Mar-12 Thu	###	###	1.51	1.57			###	###	0.1
2020-Mar-11 Wed	###	###	1.647	###			10.3	10.3	0.0
2020-Mar-10 Tue	###	###	1.53	1.83	22,483,624	17,199,972	92.1	92.1	###
2020-Mar-09 Mon	1.81	1.81	###	###			###	###	0.0
2020-Mar-06 Fri	###	###	1.85	1.855	7,956,955	7,360,183	37.0	37.0	0.1
2020-Mar-05 Thu	###	###	1.925	###			###	###	0.0
2020-Mar-04 Wed	###	###	###	1.955	9,925,571	0	75.0	75.0	###
2020-Mar-03 Tue	2	###	1.975	###	9,442,881	9,324,844	37.0	37.0	0.0
2020-Mar-02 Mon	###	###	1.922	###	8,007,779	7,695,475	81.9	81.9	0.0
2020-Feb-28 Fri	###	###	###	2			84.0	84.0	0.1
2020-Feb-27 Thu	###	###	###	###	7,066,622	0	72.1	72.1	0.0
2020-Feb-26 Wed	###	###	2	###	9,310,887	9,310,887	###	###	0.0
2020-Feb-25 Tue	###	###	###	###			###	###	0.0
2020-Feb-24 Mon	2.21	2.21	###	###			###	###	0.0
2020-Feb-21 Fri	2.22	2.27	2.21	2.24			77.8	77.8	###
2020-Feb-20 Thu	2.28	2.29	###	2.23			19.0	19.0	###
2020-Feb-19 Wed	###	2.41	###	###			71.5	71.5	0.0
2020-Feb-18 Tue	2.45	2.46	###	###	6,946,581	###	###	###	0.0
2020-Feb-17 Mon	2.48	2.49	2.44	2.46			29.5	29.5	0.2
2020-Feb-14 Fri	2.54	2.55	2.49	2.5	5,301,249	13,359,147	###	###	0.2
2020-Feb-13 Thu	2.52	2.59	###	2.53	4,792,226	###	76.1	76.1	###
2020-Feb-12 Wed	2.53	2.56	2.49	2.52	4,165,824	###	###	###	###
2020-Feb-11 Tue	2.54	2.56	2.47	2.52	7,214,525	###	28.0	28.0	###
2020-Feb-10 Mon	2.59	###	2.5	2.57			###	###	###
2020-Feb-07 Fri	2.58	###	2.53	2.55	3,921,671	###	27.6	27.6	0.2
2020-Feb-06 Thu	###	2.675	2.56	2.59			14.7	14.7	0.2
2020-Feb-05 Wed	2.57	###	2.55	###	12,738,174	16,241,171	90.4	90.4	0.0
2020-Feb-04 Tue	2.45	2.54	2.425	2.52			87.3	87.3	###
2020-Feb-03 Mon	2.49	2.49	###	2.46	9,528,188	###	###	###	0.2
2020-Jan-31 Fri	2.48	2.56	2.44	2.51	11,402,983	28,507,457	79.4	79.4	###
2020-Jan-30 Thu	2.45	2.46	###	2.43	6,207,640	###	###	###	###
2020-Jan-29 Wed	2.42	2.46	###	2.45			81.2	81.2	0.2
2020-Jan-28 Tue	###	2.41	###	2.41	7,432,357	###	###	###	0.2
2020-Jan-24 Fri	2.46	2.46	2.42	2.42	3,717,654	9,071,075	19.1	19.1	0.2
2020-Jan-23 Thu	2.51	2.52	2.44	2.46			###	###	0.2
2020-Jan-22 Wed	2.52	###	2.47	2.52			62.3	62.3	###
2020-Jan-21 Tue	2.58	2.58	2.52	2.53	8,272,255	21,094,250	18.7	18.7	###
2020-Jan-20 Mon	###	###	2.56	2.58	5,365,786	###	###	###	0.2
2020-Jan-17 Fri	###	###	###	###	9,182,677	0	###	###	0.0
2020-Jan-16 Thu	###	###	2.54	2.59	6,943,525	8,818,276	32.0	32.0	0.2
2020-Jan-15 Wed	###	###	2.57	2.59			22.6	22.6	0.2
2020-Jan-14 Tue	2.57	###	2.57	###			87.3	87.3	0.0
2020-Jan-13 Mon	2.55	2.57	2.53	2.55			###	###	0.2
2020-Jan-10 Fri	###	###	2.55	2.56			16.5	16.5	0.2
2020-Jan-09 Thu	2.56	###	2.55	2.57	5,321,722	###	68.7	68.7	###
2020-Jan-08 Wed	###	###	2.5	2.52	7,038,076	###	16.3	16.3	###
2020-Jan-07 Tue	###	###	2.57	2.59	4,025,378	###	14.9	14.9	0.2
2020-Jan-06 Mon	###	###	2.59	###	3,756,625	4,864,829	26.8	26.8	0.0
2020-Jan-03 Fri	###	###	###	###			###	###	0.0
2020-Jan-02 Thu	###	###	2.57	2.57	3,415,183	###	###	###	###
2019-Dec-30 Mon	###	###	###	###			###	###	0.0
2019-Dec-27 Fri	2.55	###	2.54	###			###	###	0.0
2019-Dec-24 Tue	2.53	2.59	2.52	2.56			###	###	0.2
2019-Dec-23 Mon	2.57	2.57	2.49	2.53			###	###	###
2019-Dec-20 Fri	###	###	2.58	2.59			###	###	0.2
2019-Dec-19 Thu	###	###	2.56	###	10,451,541	13,377,972	32.3	32.3	0.0
2019-Dec-18 Wed	###	###	###	###	12,379,171	0	###	###	0.0
2019-Dec-16 Mon	2.79	2.8	2.71	2.74			###	###	0.2
2019-Dec-13 Fri	2.7	2.79	###	2.75	8,027,159	11,197,886	81.2	81.2	###
2019-Dec-12 Thu	2.71	2.755	2.655	2.72	6,966,148	###	###	###	0.2
2019-Dec-11 Wed	###	2.71	###	2.71			###	###	###
2019-Dec-10 Tue	###	###	2.59	###			86.9	86.9	0.0
2019-Dec-09 Mon	###	###	###	###			###	###	0.0
2019-Dec-06 Fri	2.7	2.71	2.585	###	11,431,650	###	14.8	14.8	0.0
2019-Dec-05 Thu	2.85	2.89	###	###			4.7	4.7	0.0
2019-Dec-04 Wed	###	###	###	3			###	###	0.2
2019-Dec-03 Tue	###	###	###	###			###	###	0.0
2019-Dec-02 Mon	###	###	###	###	2,142,048	0	72.8	72.8	0.0
2019-Nov-29 Fri	3.2	3.21	###	###	3,011,875	4,834,059	###	###	0.0
2019-Nov-28 Thu	###	3.21	###	###			24.2	24.2	0.0
2019-Nov-27 Wed	###	3.2	###	###			###	###	0.0
2019-Nov-26 Tue	###	3.2	###	###			###	###	0.0
2019-Nov-25 Mon	###	###	###	###			###	###	0.0
2019-Nov-22 Fri	###	###	###	###			24.8	24.8	0.0
2019-Nov-21 Thu	###	3.085	3	###	8,503,525	25,871,974	81.7	81.7	0.0
2019-Nov-20 Wed	###	###	###	###	19,143,780	0	###	###	0.0
2019-Nov-19 Tue	###	3.185	###	###			22.9	22.9	0.0
2019-Nov-18 Mon	###	###	###	###			###	###	0.0
2019-Nov-15 Fri	###	3.21	###	###	5,590,250	8,972,351	###	###	0.0
2019-Nov-14 Thu	###	3.21	###	###			###	###	0.0
2019-Nov-13 Wed	3.21	3.21	###	###			34.6	34.6	0.0
2019-Nov-12 Tue	3.22	3.25	3.155	3.2	105,779,729	338,759,582	33.8	33.8	0.2
2019-Nov-11 Mon	3.41	3.42	###	###			###	###	0.0
2019-Nov-08 Fri	###	3.47	3.355	3.42			83.6	83.6	0.2
2019-Nov-07 Thu	###	###	###	###			19.6	19.6	0.0
2019-Nov-06 Wed	###	###	###	###	2,778,473	0	###	###	0.0
2019-Nov-05 Tue	###	3.44	###	3.4			###	###	0.2
2019-Nov-04 Mon	###	###	3.29	###	2,500,152	4,112,750	75.2	75.2	0.0
2019-Nov-01 Fri	3.26	3.27	###	3.26			66.4	66.4	0.2
2019-Oct-31 Thu	###	###	3.27	###			71.8	71.8	0.0
2019-Oct-30 Wed	3.42	3.45	###	###	3,202,557	###	###	###	0.0
2019-Oct-29 Tue	3.46	3.46	###	3.44	3,329,681	5,760,348	###	###	0.2
2019-Oct-28 Mon	3.4	3.475	3.4	3.45			###	###	###
2019-Oct-25 Fri	3.41	3.43	###	###			28.2	28.2	0.0
2019-Oct-24 Thu	3.41	3.45	###	###			###	###	0.0
2019-Oct-23 Wed	3.29	3.46	3.29	###			87.3	87.3	0.0
2019-Oct-22 Tue	3.2	###	###	3.28			###	###	0.2
2019-Oct-21 Mon	3.2	3.22	###	###	3,796,944	6,113,079	22.9	22.9	0.0
2019-Oct-18 Fri	###	3.23	###	###	3,844,528	###	75.8	75.8	0.0
2019-Oct-17 Thu	###	###	###	###			33.6	33.6	0.0
2019-Oct-16 Wed	3.24	3.24	###	###			###	###	0.0
2019-Oct-15 Tue	3.2	3.24	###	###			###	###	0.0
2019-Oct-14 Mon	###	3.245	3.145	3.22			###	###	0.2
2019-Oct-11 Fri	###	3.22	###	###	3,617,151	###	22.4	22.4	0.0
2019-Oct-10 Thu	###	###	###	###			###	###	0.0
2019-Oct-09 Wed	###	###	###	###			14.6	14.6	0.0
2019-Oct-08 Tue	###	3.2	###	###			###	###	0.0
2019-Oct-07 Mon	###	###	###	###	2,333,576	0	###	###	0.0
2019-Oct-04 Fri	###	3.125	###	###	3,134,258	4,897,278	###	###	0.0
2019-Oct-03 Thu	###	###	###	###	6,886,170	0	25.4	25.4	0.0
2019-Oct-02 Wed	###	3.2	###	###	4,262,242	6,819,587	###	###	0.0
2019-Oct-01 Tue	###	3.2	###	###			###	###	0.0
2019-Sep-30 Mon	###	3.175	###	###	8,151,041	12,939,777	###	###	0.0
2019-Sep-27 Fri	###	###	###	###	4,400,041	0	84.8	84.8	0.0
2019-Sep-26 Thu	###	###	###	###	6,082,743	0	###	###	0.0
2019-Sep-25 Wed	###	###	###	###	5,351,220	0	###	###	0.0
2019-Sep-24 Tue	###	###	###	###			70.1	70.1	0.0
2019-Sep-23 Mon	3.25	3.29	3.22	3.24			###	###	###
2019-Sep-20 Fri	3.28	###	3.26	3.26			###	###	0.2
2019-Sep-19 Thu	3.29	###	3.29	###	7,763,374	12,770,750	78.2	78.2	0.0
2019-Sep-18 Wed	###	###	3.23	###	10,325,053	###	###	###	0.0
2019-Sep-17 Tue	3.43	3.43	###	###	3,685,148	6,320,028	###	###	0.0
2019-Sep-16 Mon	###	3.42	###	###			74.4	74.4	0.0
2019-Sep-13 Fri	###	3.43	###	###	6,101,380	###	###	###	0.0
2019-Sep-12 Thu	3.5	3.52	###	###			10.8	10.8	0.0
2019-Sep-11 Wed	3.44	3.55	3.44	3.5	9,479,158	33,129,657	80.5	80.5	0.3
2019-Sep-10 Tue	3.23	###	3.23	###	8,802,082	###	92.2	92.2	0.0
2019-Sep-09 Mon	3.28	3.28	###	3.2			###	###	0.2
2019-Sep-06 Fri	3.2	###	###	3.28			86.4	86.4	0.2
2019-Sep-05 Thu	###	###	###	3.2			8.4	8.4	0.2
2019-Sep-04 Wed	3.44	3.54	3.41	3.53			###	###	0.3
2019-Sep-03 Tue	3.42	3.475	3.41	3.44	2,801,843	9,645,344	###	###	0.2
2019-Sep-02 Mon	3.46	3.5	###	3.4			23.4	23.4	0.2
2019-Aug-30 Fri	###	3.45	###	3.43			80.5	80.5	0.2
2019-Aug-29 Thu	###	###	3.29	###			75.4	75.4	0.0
2019-Aug-28 Wed	###	###	###	###	5,016,046	0	71.9	71.9	0.0
2019-Aug-27 Tue	###	###	###	###	4,100,851	0	###	###	0.0
2019-Aug-26 Mon	3.25	###	3.23	3.28			77.5	77.5	0.2
2019-Aug-23 Fri	###	###	3.29	###	5,773,075	###	###	###	0.0
2019-Aug-22 Thu	###	3.41	###	###	4,776,022	###	80.0	80.0	0.0
2019-Aug-21 Wed	###	###	3.245	###	3,995,881	###	26.9	26.9	0.0
2019-Aug-20 Tue	3.2	###	###	###	4,134,878	0	90.0	90.0	0.0
2019-Aug-19 Mon	3.21	3.23	###	###	9,891,979	15,975,546	21.9	21.9	0.0
2019-Aug-16 Fri	###	###	3.145	3.2	11,555,079	###	7.4	7.4	0.2
2019-Aug-15 Thu	3.41	3.49	###	###			###	###	0.0
2019-Aug-14 Wed	3.46	3.49	3.41	3.49			78.9	78.9	###
2019-Aug-13 Tue	3.41	3.5	###	3.46	4,104,582	###	84.9	84.9	0.2
2019-Aug-12 Mon	3.43	3.47	3.385	3.46	4,125,576	###	77.8	77.8	0.2
2019-Aug-09 Fri	3.49	3.49	###	3.41			13.7	13.7	###
2019-Aug-08 Thu	###	3.485	###	3.44	4,523,250	###	78.3	78.3	0.2
2019-Aug-07 Wed	###	###	###	###	5,320,385	0	22.3	22.3	0.0
2019-Aug-06 Tue	3.46	3.46	###	3.42	7,010,082	12,127,441	###	###	0.2
2019-Aug-05 Mon	3.58	###	3.53	3.55	4,200,378	###	50.3	50.3	###
2019-Aug-02 Fri	###	3.675	3.52	3.55			12.3	12.3	###
2019-Aug-01 Thu	3.7	3.73	###	###	3,171,883	###	###	###	0.0
2019-Jul-31 Wed	3.75	3.755	###	3.7			###	###	0.3
2019-Jul-30 Tue	3.78	3.785	3.76	3.77			36.2	36.2	###
2019-Jul-29 Mon	3.8	3.8	3.75	3.8			67.7	67.7	###
2019-Jul-26 Fri	3.8	3.82	3.75	3.8	4,070,870	15,408,242	###	###	###
2019-Jul-25 Thu	3.83	3.84	3.76	3.79	3,466,441	13,172,475	###	###	###
2019-Jul-24 Wed	3.84	3.85	3.78	3.82	5,785,173	###	28.7	28.7	0.3
2019-Jul-23 Tue	3.71	3.84	3.71	3.81	8,311,324	31,375,248	87.8	87.8	0.3
2019-Jul-22 Mon	###	3.77	###	3.75			86.4	86.4	0.3
2019-Jul-19 Fri	###	###	3.59	###	3,459,648	###	61.7	61.7	0.0
2019-Jul-18 Thu	3.7	3.71	###	###	5,833,358	10,820,879	16.5	16.5	0.0
2019-Jul-17 Wed	###	3.77	###	3.73			###	###	###
2019-Jul-16 Tue	3.8	###	3.655	###	7,844,087	###	10.2	10.2	0.0
2019-Jul-15 Mon	3.81	3.885	3.79	3.81	4,835,572	###	###	###	0.3
2019-Jul-12 Fri	3.85	###	3.75	3.79			17.1	17.1	###
2019-Jul-11 Thu	3.71	###	###	3.83			88.8	88.8	###
2019-Jul-10 Wed	###	###	###	###	6,350,625	0	21.7	21.7	0.0
2019-Jul-09 Tue	3.73	3.77	###	###	6,075,244	###	25.9	25.9	0.0
2019-Jul-08 Mon	3.7	3.8	###	3.74			###	###	0.3
2019-Jul-05 Fri	###	3.71	###	3.7			79.4	79.4	0.3
2019-Jul-04 Thu	###	3.77	###	3.71	7,783,855	###	78.6	78.6	###
2019-Jul-03 Wed	###	###	###	###	6,413,173	0	###	###	0.0
2019-Jul-02 Tue	###	###	###	###	5,812,245	0	22.0	22.0	0.0
2019-Jul-01 Mon	3.71	3.73	3.59	###			###	###	0.0
2019-Jun-28 Fri	3.57	###	3.53	###			84.0	84.0	0.0
2019-Jun-27 Thu	###	###	###	###			###	###	0.0
2019-Jun-26 Wed	###	3.73	3.625	###			###	###	0.0
2019-Jun-25 Tue	3.71	3.72	###	###			###	###	0.0
2019-Jun-24 Mon	3.85	3.86	###	3.73	5,861,851	11,313,372	###	###	###
2019-Jun-21 Fri	3.77	3.86	3.75	3.81			78.6	78.6	0.3
2019-Jun-20 Thu	3.72	3.76	###	3.71	6,730,244	12,652,858	31.1	31.1	###
2019-Jun-19 Wed	3.7	3.71	###	###			###	###	0.0
2019-Jun-18 Tue	3.76	3.8	###	###	8,750,429	###	###	###	0.0
2019-Jun-17 Mon	3.72	3.74	###	3.72	5,606,454	###	75.6	75.6	0.3
2019-Jun-14 Fri	3.73	3.79	###	3.75			###	###	0.3
2019-Jun-13 Thu	3.81	3.82	###	###			10.9	10.9	0.0
2019-Jun-12 Wed	3.83	3.89	3.82	3.87			###	###	###
2019-Jun-11 Tue	3.83	###	3.8	3.83			66.0	66.0	###
2019-Jun-07 Fri	3.85	3.88	3.81	3.83	3,544,084	###	###	###	###
2019-Jun-06 Thu	3.86	###	3.81	3.84	5,414,584	10,314,782	29.9	29.9	0.3
2019-Jun-05 Wed	3.85	###	3.84	3.84			38.1	38.1	0.3
2019-Jun-04 Tue	###	###	3.81	3.82	6,637,346	12,644,144	13.4	13.4	0.3
2019-Jun-03 Mon	###	###	3.88	###			31.6	31.6	0.0
2019-May-31 Fri	###	###	3.89	###	6,246,482	###	###	###	0.0
2019-May-30 Thu	###	###	###	###			29.9	29.9	0.0
2019-May-29 Wed	###	###	###	###	4,930,528	0	19.7	19.7	0.0
2019-May-28 Tue	###	4.23	###	4.2	3,855,429	###	83.1	83.1	###
2019-May-27 Mon	###	4.21	###	###			###	###	0.0
2019-May-24 Fri	###	###	###	###			72.1	72.1	0.0
2019-May-23 Thu	###	###	###	###			###	###	0.0
2019-May-22 Wed	4.2	###	4.2	###			###	###	0.0
2019-May-21 Tue	4.25	4.28	###	###	6,821,558	###	###	###	0.0
2019-May-20 Mon	###	4.355	4.25	###	5,557,323	23,910,382	28.5	28.5	0.0
2019-May-17 Fri	4.21	4.27	###	4.24			###	###	0.3
2019-May-16 Thu	###	4.22	###	4.22	3,475,444	7,333,186	80.5	80.5	###
2019-May-15 Wed	###	4.21	###	###			84.8	84.8	0.0
2019-May-14 Tue	###	4.155	###	###	7,348,975	###	###	###	0.0
2019-May-13 Mon	###	4.25	###	4.23	2,760,274	5,865,582	###	###	0.3
2019-May-10 Fri	4.22	4.26	###	4.2	4,143,587	8,825,840	27.4	27.4	###
2019-May-09 Thu	###	###	###	4.2			###	###	###
2019-May-08 Wed	4.21	4.225	###	###	4,594,871	###	21.8	21.8	0.0
2019-May-07 Tue	4.24	###	4.2	4.23			34.5	34.5	0.3
2019-May-06 Mon	4.27	4.27	###	###	4,644,783	###	###	###	0.0
2019-May-03 Fri	4.22	4.27	4.2	4.23	4,046,644	###	70.7	70.7	0.3
2019-May-02 Thu	4.21	4.27	###	4.24	3,315,485	###	79.6	79.6	0.3
2019-May-01 Wed	###	###	4.175	4.22	3,514,841	###	###	###	###
2019-Apr-30 Tue	###	###	4.155	4.2	6,641,486	13,797,687	###	###	###
2019-Apr-29 Mon	4.27	###	4.24	4.29			###	###	###
2019-Apr-26 Fri	4.27	###	###	4.24			###	###	0.3
2019-Apr-24 Wed	4.44	4.44	###	###	7,527,875	16,711,882	###	###	0.0
2019-Apr-23 Tue	4.51	4.51	###	4.41			16.0	16.0	###
2019-Apr-18 Thu	4.25	4.52	4.21	4.46	15,597,625	###	###	###	0.3
2019-Apr-17 Wed	###	###	###	###	8,729,758	0	74.2	74.2	0.0
2019-Apr-16 Tue	###	4.23	4.155	4.21			###	###	###
2019-Apr-15 Mon	###	4.22	###	4.21	11,406,882	24,068,521	###	###	###
2019-Apr-12 Fri	###	###	###	###	8,694,659	0	23.4	23.4	0.0
2019-Apr-11 Thu	3.88	###	3.8	###	28,192,248	53,565,271	###	###	0.0
2019-Apr-10 Wed	###	###	3.87	###	12,843,978	###	87.2	87.2	0.0
2019-Apr-09 Tue	3.89	###	###	3.87	6,459,789	0	###	###	###
2019-Apr-08 Mon	3.8	3.87	3.72	3.84	6,915,528	26,244,428	78.4	78.4	0.3
2019-Apr-05 Fri	###	###	3.81	3.84			###	###	0.3
2019-Apr-04 Thu	###	###	###	###	12,805,674	0	###	###	0.0
2019-Apr-03 Wed	###	###	###	###			###	###	0.0
2019-Apr-02 Tue	###	4.21	###	###	9,190,775	19,346,581	###	###	0.0
2019-Apr-01 Mon	###	###	4.025	###	6,801,121	13,687,256	79.9	79.9	0.0
2019-Mar-29 Fri	###	###	###	###	5,279,522	0	###	###	0.0
2019-Mar-28 Thu	3.89	###	###	4	9,591,883	0	87.1	87.1	0.3
2019-Mar-27 Wed	3.88	###	3.82	###			79.3	79.3	0.0
2019-Mar-26 Tue	###	###	3.875	###	8,332,740	16,144,683	14.5	14.5	0.0
2019-Mar-25 Mon	###	###	###	###			41.8	41.8	0.0
2019-Mar-22 Fri	###	4.21	4.125	###			75.0	75.0	0.0
2019-Mar-21 Thu	###	4.22	###	###			86.3	86.3	0.0
2019-Mar-20 Wed	###	###	4.055	###	6,425,381	13,027,459	###	###	0.0
2019-Mar-19 Tue	4.22	4.29	###	###			17.0	17.0	0.0
2019-Mar-18 Mon	###	4.345	4.22	###			###	###	0.0
2019-Mar-15 Fri	4.42	4.425	###	###	2,984,341	6,602,854	###	###	0.0
2019-Mar-14 Thu	###	4.46	###	###	5,119,376	###	77.3	77.3	0.0
2019-Mar-13 Wed	###	4.41	4.325	###	3,359,046	###	70.7	70.7	0.0
2019-Mar-12 Tue	4.45	###	4.42	4.42			###	###	0.3
2019-Mar-11 Mon	###	4.41	###	###			###	###	0.0
2019-Mar-08 Fri	4.55	4.58	4.44	4.45	4,615,982	20,818,078	16.0	16.0	0.3
2019-Mar-07 Thu	4.57	4.7	4.55	###	10,455,388	###	###	###	0.0
2019-Mar-06 Wed	4.41	4.52	###	4.48			###	###	###
2019-Mar-05 Tue	###	###	4.26	###			85.1	85.1	0.0
2019-Mar-04 Mon	###	###	4.25	###	7,669,229	###	###	###	0.0
2019-Mar-01 Fri	4.42	4.42	4.22	4.27			11.0	11.0	###
2019-Feb-28 Thu	4.46	4.48	4.375	4.4	4,555,872	20,171,123	###	###	0.3
2019-Feb-27 Wed	4.46	###	4.42	4.43			25.6	25.6	###
2019-Feb-26 Tue	4.44	4.485	###	4.46			###	###	0.3
2019-Feb-25 Mon	4.49	4.52	4.4	4.41	3,982,553	17,762,186	18.8	18.8	###
2019-Feb-22 Fri	###	###	###	###			###	###	0.0
2019-Feb-21 Thu	###	###	4.53	4.58	8,112,847	###	###	###	0.3
2019-Feb-20 Wed	4.52	4.58	4.445	4.48			26.7	26.7	###
2019-Feb-19 Tue	4.52	4.52	4.44	4.49	5,058,528	###	###	###	###
2019-Feb-18 Mon	###	###	4.54	4.55			###	###	0.3
2019-Feb-15 Fri	4.55	4.58	4.26	4.47	27,174,727	###	17.7	17.7	###
2019-Feb-14 Thu	###	4.82	###	4.79			85.6	85.6	0.3
2019-Feb-13 Wed	4.79	###	###	###			###	###	0.0
2019-Feb-11 Mon	4.75	4.78	###	4.72			###	###	0.3
2019-Feb-08 Fri	4.88	###	4.72	4.77	4,350,380	###	16.3	16.3	###
2019-Feb-07 Thu	###	###	###	###	3,908,826	0	67.8	67.8	0.0
2019-Feb-06 Wed	###	###	###	###			67.9	67.9	0.0
2019-Feb-04 Mon	###	###	4.82	4.87	5,060,741	12,196,385	27.9	27.9	0.3
2019-Feb-01 Fri	###	4.985	4.83	4.87			###	###	0.3
2019-Jan-31 Thu	###	###	4.89	###			72.0	72.0	0.0
2019-Jan-30 Wed	4.85	###	4.825	4.88	3,693,783	8,911,251	###	###	0.3
2019-Jan-29 Tue	4.83	###	###	4.84	4,329,549	0	76.3	76.3	0.3
2019-Jan-25 Fri	4.81	4.885	4.8	4.86			###	###	0.3
2019-Jan-10 Thu	4.58	###	4.51	4.59	4,934,042	###	###	###	0.3
2019-Jan-09 Wed	4.49	###	4.49	4.57			###	###	###
2019-Jan-04 Fri	4.24	4.4	4.21	###	4,443,579	###	89.1	89.1	0.0
2019-Jan-03 Thu	###	4.425	###	###	5,292,447	###	68.0	68.0	0.0
2019-Jan-02 Wed	4.4	4.4	4.23	4.25			10.2	10.2	###
2018-Dec-28 Fri	###	4.41	###	4.4			72.6	72.6	0.3
2018-Dec-27 Thu	4.5	4.53	###	###			###	###	0.0
2018-Dec-20 Thu	4.21	###	###	###	7,026,249	0	40.1	40.1	0.0
2018-Dec-19 Wed	###	###	4.28	###			###	###	0.0
2018-Dec-14 Fri	###	4.73	4.58	###			###	###	0.0
2018-Dec-13 Thu	4.47	###	4.47	###			###	###	0.0
2018-Dec-12 Wed	###	###	###	4.45	5,140,252	0	###	###	0.3
2018-Dec-11 Tue	4.22	###	4.21	###			91.8	91.8	0.0
2018-Dec-10 Mon	4.29	###	###	4.21	3,410,620	0	###	###	###
2018-Dec-07 Fri	###	4.42	###	###	3,862,257	8,535,587	77.4	77.4	0.0
2018-Dec-06 Thu	4.28	###	4.24	###			88.4	88.4	0.0
2018-Dec-05 Wed	4.26	###	4.23	###			86.0	86.0	0.0
2018-Dec-04 Tue	4.4	4.46	###	4.4	5,199,846	11,595,656	###	###	0.3
2018-Dec-03 Mon	###	4.48	###	4.45			###	###	0.3
2018-Nov-30 Fri	###	###	4.24	4.26			###	###	0.3
2018-Nov-29 Thu	###	4.525	###	###			80.1	80.1	0.0
2018-Nov-13 Tue	###	###	4.83	4.86	4,837,870	11,683,456	27.1	27.1	0.3
2018-Nov-12 Mon	4.88	###	4.88	###			90.0	90.0	0.0
2018-Nov-09 Fri	###	###	4.89	###			15.6	15.6	0.0
2018-Nov-08 Thu	###	###	###	###	3,371,824	0	###	###	0.0
2018-Nov-07 Wed	###	4.975	4.86	###	4,217,946	20,741,749	24.5	24.5	0.0
2018-Nov-06 Tue	###	###	4.84	###			###	###	0.0
2018-Nov-05 Mon	4.8	4.89	4.78	4.86	5,005,327	24,200,756	82.7	82.7	0.3
2018-Nov-02 Fri	4.79	4.88	4.77	4.86			###	###	0.3
2018-Nov-01 Thu	5	###	4.855	4.88	3,843,245	9,329,477	###	###	0.3
2018-Oct-31 Wed	4.85	4.925	4.8	4.85			###	###	###
2018-Oct-30 Tue	4.8	###	4.77	4.87			###	###	0.3
2018-Oct-29 Mon	4.88	###	4.84	4.85	5,094,625	###	31.6	31.6	###
2018-Oct-26 Fri	5	###	4.74	4.81	9,625,471	###	13.6	13.6	###
2018-Oct-25 Thu	###	5.125	4.84	4.86			11.1	11.1	0.3
2018-Oct-24 Wed	5.2	5.24	###	5.22			###	###	0.4
2018-Oct-23 Tue	5.4	5.4	###	5.22			16.4	16.4	0.4
2018-Oct-22 Mon	5.42	5.48	###	5.42	4,505,056	12,343,853	73.3	73.3	0.4
2018-Oct-19 Fri	5.47	5.5	###	5.45			###	###	###
2018-Oct-18 Thu	###	5.59	###	5.56			91.1	91.1	0.4
2018-Oct-17 Wed	5.56	###	###	5.4	6,481,740	0	###	###	0.4
2018-Oct-16 Tue	###	5.53	###	5.48			86.9	86.9	###
2018-Oct-15 Mon	###	5.45	5.285	5.4	5,576,071	###	###	###	0.4
2018-Oct-12 Fri	###	5.51	###	5.41	7,499,920	20,662,279	61.7	61.7	###
2018-Oct-11 Thu	5.45	5.49	###	5.44			###	###	0.4
2018-Oct-10 Wed	5.58	5.71	5.58	###			75.9	75.9	0.0
2018-Oct-09 Tue	5.53	5.625	5.52	###	5,916,285	###	89.9	89.9	0.0
2018-Oct-08 Mon	5.58	###	5.49	5.56	6,747,220	###	###	###	0.4
2018-Oct-05 Fri	5.75	5.75	###	###	4,243,384	12,199,729	18.1	18.1	0.0
2018-Oct-04 Thu	###	5.75	###	###	9,648,173	###	###	###	0.0
2018-Oct-03 Wed	5.53	5.59	5.5	5.54	4,936,480	27,372,781	66.6	66.6	0.4
2018-Oct-02 Tue	5.53	5.53	5.42	5.46			26.1	26.1	###
2018-Oct-01 Mon	###	5.5	###	5.46			###	###	###
2018-Sep-28 Fri	5.44	###	5.4	5.44	4,102,342	11,076,323	###	###	0.4
2018-Sep-27 Thu	5.44	5.48	###	###	6,182,777	###	###	###	0.0
2018-Sep-26 Wed	5.45	5.55	###	5.45			72.6	72.6	###
2018-Sep-25 Tue	5.29	5.375	5.24	###			84.1	84.1	0.0
2018-Sep-24 Mon	###	###	5.23	###			21.7	21.7	0.0
2018-Sep-21 Fri	###	###	5.23	###			###	###	0.0
2018-Sep-20 Thu	5.4	5.46	###	###			###	###	0.0
2018-Sep-19 Wed	5.4	5.475	5.23	###			###	###	0.0
2018-Sep-18 Tue	5.21	###	5.2	###	7,155,679	###	###	###	0.0
2018-Sep-17 Mon	###	5.28	###	5.23	4,565,674	12,053,379	81.5	81.5	###
2018-Sep-14 Fri	###	5.29	###	###			###	###	0.0
2018-Sep-13 Thu	###	5.2	###	###	6,659,871	###	###	###	0.0
2018-Sep-12 Wed	###	5.2	###	###			74.2	74.2	0.0
2018-Sep-11 Tue	###	###	###	5	7,911,258	0	83.8	83.8	0.4
2018-Sep-10 Mon	###	###	###	4.82	7,771,228	0	###	###	0.3
2018-Sep-07 Fri	###	4.755	###	4.75			83.9	83.9	###
2018-Sep-06 Thu	###	4.745	###	4.73	5,914,883	14,033,059	90.5	90.5	0.3
2018-Sep-05 Wed	4.56	4.71	4.53	###			###	###	0.0
2018-Sep-04 Tue	4.79	4.82	###	4.73			###	###	0.3
2018-Sep-03 Mon	###	###	5.075	###	4,767,376	###	###	###	0.0
2018-Aug-31 Fri	###	5.125	###	###			18.8	18.8	0.0
2018-Aug-30 Thu	###	###	###	###	4,378,749	0	###	###	0.0
2018-Aug-29 Wed	###	###	###	###			66.5	66.5	0.0
2018-Aug-28 Tue	###	###	5.045	###			75.6	75.6	0.0
2018-Aug-27 Mon	4.85	###	4.82	###	6,694,578	###	91.5	91.5	0.0
2018-Aug-24 Fri	###	###	###	###			###	###	0.0
2018-Aug-23 Thu	###	###	4.88	###			27.6	27.6	0.0
2018-Aug-22 Wed	###	###	###	###			23.5	23.5	0.0
2018-Aug-21 Tue	###	###	###	###			23.2	23.2	0.0
2018-Aug-20 Mon	###	5.21	###	###			35.1	35.1	0.0
2018-Aug-17 Fri	###	###	###	###			###	###	0.0
2018-Aug-16 Thu	###	###	###	###			88.3	88.3	0.0
2018-Aug-15 Wed	5.28	###	###	###	8,586,220	0	18.7	18.7	0.0
2018-Aug-14 Tue	###	###	###	###	11,434,649	0	26.9	26.9	0.0
2018-Aug-13 Mon	###	###	5.24	5.26	3,449,544	###	###	###	0.4
2018-Aug-10 Fri	5.4	5.44	###	###	2,268,277	###	36.2	36.2	0.0
2018-Aug-09 Thu	###	###	5.29	###			71.0	71.0	0.0
2018-Aug-08 Wed	5.29	###	5.28	###			###	###	0.0
2018-Aug-07 Tue	###	###	###	###	3,962,786	0	74.4	74.4	0.0
2018-Aug-06 Mon	###	###	5.26	###	3,581,170	9,418,477	###	###	0.0
2018-Aug-03 Fri	5.43	5.43	5.25	###	3,809,882	###	14.0	14.0	0.0
2018-Aug-02 Thu	###	5.41	###	###	4,039,383	###	39.4	39.4	0.0
2018-Aug-01 Wed	5.42	5.45	###	###			###	###	0.0
2018-Jul-31 Tue	5.48	5.48	5.4	5.43	4,819,029	###	29.9	29.9	0.4
2018-Jul-30 Mon	5.58	5.59	5.47	5.51			###	###	###
2018-Jul-27 Fri	###	###	5.58	5.59			26.1	26.1	###
2018-Jul-26 Thu	5.55	5.58	5.47	5.53	7,470,087	###	###	###	###
2018-Jul-25 Wed	5.42	5.53	###	5.43	4,796,571	###	###	###	0.4
2018-Jul-24 Tue	###	###	5.29	###	4,663,756	###	###	###	0.0
2018-Jul-23 Mon	###	###	5.27	###			77.8	77.8	0.0
2018-Jul-20 Fri	5.47	5.48	###	###	4,056,486	11,114,771	###	###	0.0
2018-Jul-19 Thu	5.45	5.51	5.42	5.48	5,014,843	###	76.8	76.8	###
2018-Jul-18 Wed	5.48	5.52	5.4	5.43	3,661,741	###	23.3	23.3	0.4
2018-Jul-17 Tue	5.41	5.43	###	5.4			42.9	42.9	0.4
2018-Jul-16 Mon	5.7	5.82	5.43	5.48	7,868,058	44,257,826	###	###	###
2018-Jul-13 Fri	5.72	5.72	5.58	###			14.7	14.7	0.0
2018-Jul-12 Thu	###	5.71	5.56	5.7	2,323,545	13,093,176	###	###	0.4
2018-Jul-11 Wed	5.82	5.82	###	###			###	###	0.0
2018-Jul-10 Tue	5.85	5.88	###	5.72			###	###	0.4
2018-Jul-09 Mon	###	###	###	5.81			###	###	###
2018-Jul-06 Fri	5.89	###	5.81	5.89	5,408,272	###	###	###	###
2018-Jul-05 Thu	5.78	5.855	5.77	5.81	3,379,284	19,642,088	79.4	79.4	###
2018-Jul-04 Wed	5.8	5.82	5.7	5.75			31.2	31.2	###
2018-Jul-03 Tue	###	###	5.73	5.75			14.9	14.9	###
2018-Jul-02 Mon	5.8	###	5.79	5.87	4,814,879	13,939,074	82.2	82.2	###
2018-Jun-29 Fri	5.74	5.8	5.74	5.78			###	###	0.4
2018-Jun-28 Thu	5.59	5.71	5.59	###	3,327,125	18,798,256	###	###	0.0
2018-Jun-27 Wed	###	###	5.57	5.57	2,890,375	###	28.2	28.2	0.4
2018-Jun-26 Tue	###	###	5.53	5.58			29.1	29.1	0.4
2018-Jun-25 Mon	5.7	5.75	###	###	1,446,188	###	###	###	0.0
2018-Jun-22 Fri	5.7	5.7	5.57	###			29.5	29.5	0.0
2018-Jun-21 Thu	5.71	5.75	###	5.72	5,106,376	###	71.1	71.1	0.4
2018-Jun-20 Wed	###	###	5.51	###	7,099,684	19,559,629	###	###	0.0
2018-Jun-19 Tue	###	5.74	5.58	###	5,672,670	###	###	###	0.0
2018-Jun-18 Mon	5.73	5.77	5.55	5.59			18.1	18.1	###
2018-Jun-15 Fri	5.75	###	###	###	16,953,658	0	###	###	0.0
2018-Jun-14 Thu	5.7	###	###	5.71			###	###	0.4
2018-Jun-13 Wed	5.58	###	5.56	###	5,591,028	15,543,057	###	###	0.0
2018-Jun-12 Tue	5.59	5.655	5.4	###			###	###	0.0
2018-Jun-08 Fri	5.75	5.79	5.55	###	8,283,582	###	###	###	0.0
2018-Jun-07 Thu	5.45	###	5.41	5.58	6,547,989	###	90.1	90.1	0.4
2018-Jun-06 Wed	5.5	5.51	5.42	5.45	7,702,276	###	###	###	###
2018-Jun-05 Tue	###	5.4	###	###			###	###	0.0
2018-Jun-04 Mon	5.24	###	5.145	###	3,600,546	###	###	###	0.0
2018-Jun-01 Fri	###	###	###	5.24	2,011,676	0	###	###	0.4
2018-May-31 Thu	###	###	###	5.26			###	###	0.4
2018-May-30 Wed	###	5.125	###	###	5,347,489	13,702,940	###	###	0.0
2018-May-29 Tue	###	###	###	5	3,105,950	0	80.3	80.3	0.4
2018-May-28 Mon	###	###	###	###	2,944,920	0	###	###	0.0
2018-May-25 Fri	###	5.21	###	###	3,393,123	8,839,085	###	###	0.0
2018-May-24 Thu	###	###	###	###	2,569,381	0	###	###	0.0
2018-May-23 Wed	5.25	###	###	###	5,928,541	0	###	###	0.0
2018-May-22 Tue	5.27	5.29	###	5.24			35.3	35.3	0.4
2018-May-21 Mon	5.29	###	5.24	5.29	4,771,756	###	70.1	70.1	0.4
2018-May-18 Fri	5.42	5.43	###	###	5,371,958	###	###	###	0.0
2018-May-17 Thu	###	5.45	5.24	5.43	9,912,548	###	86.0	86.0	0.4
2018-May-16 Wed	###	###	###	###			###	###	0.0
2018-May-15 Tue	###	###	4.925	###			79.6	79.6	0.0
2018-May-14 Mon	4.85	###	4.83	4.88			###	###	0.3
2018-May-11 Fri	4.73	4.8	###	4.78	5,765,524	13,837,257	80.2	80.2	###
2018-May-10 Thu	4.75	4.75	4.72	4.73	1,567,772	###	###	###	0.3
2018-May-09 Wed	4.71	4.75	###	4.73	4,472,124	###	73.8	73.8	0.3
2018-May-08 Tue	4.71	4.75	###	###	3,855,450	###	###	###	0.0
2018-May-07 Mon	4.75	4.75	###	4.7			28.2	28.2	0.3
2018-May-04 Fri	###	4.74	###	4.72			###	###	0.3
2018-May-03 Thu	4.75	4.78	4.72	4.74	4,787,951	###	###	###	0.3
2018-May-02 Wed	###	###	###	4.71	4,017,674	0	###	###	###
2018-May-01 Tue	###	4.73	###	###	2,464,856	5,829,384	73.1	73.1	0.0
2018-Apr-30 Mon	###	###	4.53	###	2,873,075	###	32.9	32.9	0.0
2018-Apr-27 Fri	###	4.7	4.56	4.59	2,550,182	11,807,342	20.0	20.0	0.3
2018-Apr-26 Thu	###	###	4.58	###			###	###	0.0
2018-Apr-24 Tue	4.57	###	4.54	4.56			32.9	32.9	0.3
2018-Apr-23 Mon	4.56	###	4.53	4.54			35.6	35.6	0.3
2018-Apr-20 Fri	4.56	###	4.47	4.52	5,809,470	###	28.2	28.2	0.3
2018-Apr-19 Thu	###	###	4.49	4.52	4,682,575	10,512,380	###	###	0.3
2018-Apr-18 Wed	4.48	###	###	4.57	18,886,243	0	86.7	86.7	###
2018-Apr-17 Tue	###	4.49	###	4.41			###	###	###
2018-Apr-16 Mon	###	###	4.25	4.28	3,945,451	8,384,083	29.6	29.6	0.3
2018-Apr-13 Fri	4.26	4.345	4.26	###	3,947,459	16,983,942	###	###	0.0
2018-Apr-12 Thu	###	###	4.24	4.26			###	###	0.3
2018-Apr-11 Wed	###	4.41	4.26	###	6,328,154	27,432,547	76.2	76.2	0.0
2018-Apr-10 Tue	4.28	4.41	4.26	###	4,137,140	###	83.3	83.3	0.0
2018-Apr-09 Mon	4.28	###	4.185	4.27	4,235,420	###	32.4	32.4	###
2018-Apr-06 Fri	4.27	###	4.22	4.28			###	###	0.3
2018-Apr-05 Thu	###	4.41	4.23	4.25			20.9	20.9	###
2018-Apr-04 Wed	4.43	4.475	###	###			21.2	21.2	0.0
2018-Apr-03 Tue	###	4.49	###	4.42			85.1	85.1	0.3
2018-Mar-29 Thu	4.51	4.57	4.4	4.45			###	###	0.3
2018-Mar-28 Wed	4.4	4.52	###	4.51	3,992,123	###	90.2	90.2	0.3
2018-Mar-27 Tue	4.48	4.56	4.44	4.46	5,329,681	###	###	###	0.3
2018-Mar-26 Mon	4.29	###	4.185	4.26	4,984,272	10,429,589	26.2	26.2	0.3
2018-Mar-23 Fri	4.41	4.42	4.245	4.29	5,120,876	###	###	###	###
2018-Mar-22 Thu	4.59	4.59	4.47	4.51	3,752,120	###	19.0	19.0	0.3
2018-Mar-21 Wed	4.28	###	4.26	4.58	8,880,844	###	###	###	0.3
2018-Mar-20 Tue	4.28	4.28	###	4.21	3,314,059	7,092,086	###	###	###
2018-Mar-19 Mon	4.26	###	4.22	4.29			###	###	###
2018-Mar-16 Fri	###	4.24	4.075	###			###	###	0.0
2018-Mar-15 Thu	4.28	4.28	###	###	5,479,477	11,726,080	13.9	13.9	0.0
2018-Mar-14 Wed	###	4.29	4.155	4.28			###	###	0.3
2018-Mar-13 Tue	###	###	###	###	4,889,124	0	17.5	17.5	0.0
2018-Mar-12 Mon	###	###	4.28	###	5,128,420	###	###	###	0.0
2018-Mar-09 Fri	###	###	###	4.21	5,738,288	0	11.9	11.9	###
2018-Mar-08 Thu	###	4.42	###	###	4,764,724	10,530,040	24.0	24.0	0.0
2018-Mar-07 Wed	4.42	4.46	###	4.41	4,171,285	###	###	###	###
2018-Mar-06 Tue	###	4.49	4.345	4.46			###	###	0.3
2018-Mar-05 Mon	###	###	###	4.29	4,734,743	0	91.3	91.3	###
2018-Mar-02 Fri	4.22	4.22	###	###			###	###	0.0
2018-Mar-01 Thu	###	4.41	4.22	4.26			17.3	17.3	0.3
2018-Feb-28 Wed	4.29	###	4.25	###	3,701,675	7,866,059	###	###	0.0
2018-Feb-27 Tue	###	###	###	###	3,988,649	0	###	###	0.0
2018-Feb-26 Mon	###	4.41	4.25	4.26			20.4	20.4	0.3
2018-Feb-23 Fri	4.46	4.46	4.27	###	4,695,285	###	###	###	0.0
2018-Feb-22 Thu	4.45	###	###	4.44	4,314,483	0	35.7	35.7	0.3
2018-Feb-21 Wed	4.42	###	###	4.4			###	###	0.3
2018-Feb-20 Tue	###	4.43	###	4.43			###	###	###
2018-Feb-19 Mon	4.53	4.53	###	###	5,978,177	13,540,570	11.3	11.3	0.0
2018-Feb-16 Fri	###	###	###	4.45	10,053,743	0	###	###	0.3
2018-Feb-15 Thu	4.53	4.745	4.53	###			86.0	86.0	0.0
2018-Feb-14 Wed	###	4.46	4.285	4.4			84.2	84.2	0.3
2018-Feb-13 Tue	4.53	4.57	4.49	4.5	6,063,326	###	###	###	###
2018-Feb-12 Mon	4.41	###	###	4.42			75.3	75.3	0.3
2018-Feb-09 Fri	4.41	4.54	4.4	4.46			###	###	0.3
2018-Feb-08 Thu	###	###	4.51	###			###	###	0.0
2018-Feb-07 Wed	###	4.84	###	4.73	8,111,855	19,630,689	###	###	0.3
2018-Feb-06 Tue	4.45	###	4.45	4.55	9,610,186	###	###	###	0.3
2018-Feb-05 Mon	###	###	###	4.72			19.7	19.7	0.3
2018-Feb-02 Fri	###	###	4.885	###			68.4	68.4	0.0
2018-Feb-01 Thu	###	###	###	###			71.8	71.8	0.0
2018-Jan-31 Wed	###	###	4.83	###	6,036,081	###	69.0	69.0	0.0
2018-Jan-30 Tue	4.87	###	4.82	###			86.7	86.7	0.0
2018-Jan-29 Mon	4.79	###	4.77	4.84			79.3	79.3	0.3
2018-Jan-25 Thu	###	4.75	###	4.71			82.9	82.9	###
2018-Jan-24 Wed	###	###	4.5	4.56	3,011,750	###	24.0	24.0	0.3
2018-Jan-23 Tue	4.45	###	4.43	###	5,435,245	###	89.4	89.4	0.0
2018-Jan-22 Mon	###	4.48	4.275	###			###	###	0.0
2018-Jan-19 Fri	4.4	4.4	4.23	###	8,557,877	###	26.0	26.0	0.0
2018-Jan-18 Thu	4.46	4.53	###	4.4	14,450,744	###	###	###	0.3
2018-Jan-17 Wed	4.7	4.79	###	###	6,100,027	###	###	###	0.0
2018-Jan-16 Tue	4.75	4.81	###	4.8			###	###	0.3
2018-Jan-15 Mon	4.75	4.77	4.685	4.7	7,689,647	###	25.4	25.4	0.3
2018-Jan-12 Fri	4.73	4.755	###	4.72	10,288,659	24,461,286	32.6	32.6	0.3
2018-Jan-11 Thu	###	4.75	###	4.72			85.2	85.2	0.3
2018-Jan-02 Tue	4.44	4.51	4.44	4.47			73.3	73.3	###
2017-Dec-29 Fri	4.43	4.52	4.43	4.46	2,124,273	9,506,121	74.4	74.4	0.3
2017-Dec-28 Thu	4.42	4.5	4.42	4.49			77.7	77.7	###
2017-Dec-27 Wed	###	4.46	###	4.43			78.5	78.5	###
2017-Dec-22 Fri	4.41	4.45	###	###			19.0	19.0	0.0
2017-Dec-21 Thu	###	4.43	4.355	4.41	6,363,841	27,953,171	###	###	###
2017-Dec-20 Wed	4.4	4.44	###	4.42			###	###	0.3
2017-Dec-19 Tue	###	4.54	###	4.46	8,688,058	###	89.9	89.9	0.3
2017-Dec-18 Mon	4.26	4.4	4.25	###	4,734,350	###	###	###	0.0
2017-Dec-15 Fri	###	###	4.21	4.21	7,927,356	16,687,084	12.4	12.4	###
2017-Dec-14 Thu	###	4.4	###	###			###	###	0.0
2017-Dec-08 Fri	3.76	###	3.75	###			###	###	0.0
2017-Dec-07 Thu	3.8	3.81	3.73	3.78	2,591,224	###	29.6	29.6	0.3
2017-Dec-06 Wed	###	###	3.78	3.81			20.7	20.7	0.3
2017-Dec-05 Tue	###	###	3.86	###			###	###	0.0
2017-Dec-04 Mon	###	###	###	###	3,589,620	0	34.4	34.4	0.0
2017-Dec-01 Fri	3.88	###	3.87	3.89	2,478,978	4,796,822	70.3	70.3	0.3
2017-Nov-30 Thu	3.89	3.89	3.82	3.85			###	###	0.3
2017-Nov-29 Wed	3.83	3.89	3.82	3.85	2,861,940	11,032,778	###	###	0.3
2017-Nov-28 Tue	3.8	###	3.78	3.81			###	###	0.3
2017-Nov-27 Mon	3.74	3.81	3.74	3.77	5,550,723	20,953,979	###	###	###
2017-Nov-24 Fri	###	3.79	###	3.71			###	###	###
2017-Nov-23 Thu	3.73	3.75	3.645	###			26.9	26.9	0.0
2017-Nov-22 Wed	3.71	3.74	###	3.7			###	###	0.3
2017-Nov-21 Tue	3.8	3.84	###	###			12.8	12.8	0.0
2017-Nov-20 Mon	3.81	3.87	3.75	3.77			###	###	###
2017-Nov-17 Fri	3.75	3.87	3.72	3.84			###	###	0.3
2017-Nov-16 Thu	3.71	3.75	###	3.74			73.5	73.5	0.3
2017-Nov-15 Wed	3.7	3.75	3.55	3.73	4,665,972	###	79.1	79.1	###
2017-Nov-14 Tue	3.72	3.79	3.72	3.77			83.1	83.1	###
2017-Nov-13 Mon	3.83	3.83	3.725	3.8	4,060,050	###	###	###	###
2017-Nov-10 Fri	3.84	3.87	3.79	3.82	5,526,181	21,165,273	31.5	31.5	0.3
2017-Nov-09 Thu	###	###	###	###			###	###	0.0
2017-Nov-08 Wed	###	###	###	###			69.4	69.4	0.0
2017-Nov-07 Tue	###	###	###	###	4,218,149	0	###	###	0.0
2017-Nov-06 Mon	4.2	4.22	4.075	###			16.2	16.2	0.0
2017-Nov-03 Fri	###	###	###	###			87.2	87.2	0.0
2017-Nov-02 Thu	###	###	###	###	5,453,851	0	###	###	0.0
2017-Nov-01 Wed	3.75	###	3.75	3.84	6,193,482	11,612,778	85.3	85.3	0.3
2017-Oct-31 Tue	###	3.76	###	3.73	3,030,854	###	81.0	81.0	###
2017-Oct-30 Mon	###	3.72	###	###	2,132,427	###	76.1	76.1	0.0
2017-Oct-27 Fri	###	3.7	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	3.58	###	3,320,982	5,944,557	###	###	0.0
2017-Oct-25 Wed	###	###	###	###	4,452,956	0	69.7	69.7	0.0
2017-Oct-24 Tue	###	###	3.56	###			68.6	68.6	0.0
2017-Oct-23 Mon	3.7	3.7	3.59	###	4,528,358	###	24.4	24.4	0.0
2017-Oct-20 Fri	3.74	3.75	###	###	4,104,859	###	###	###	0.0
2017-Oct-19 Thu	3.79	3.87	3.75	3.76	5,586,480	21,284,488	###	###	0.3
2017-Oct-18 Wed	3.77	###	3.74	3.75	3,069,177	###	30.1	30.1	0.3
2017-Oct-17 Tue	3.76	3.8	3.75	3.77	3,425,681	12,931,945	68.7	68.7	###
2017-Oct-16 Mon	3.74	3.76	###	3.75	4,049,421	###	###	###	0.3
2017-Oct-13 Fri	3.72	3.75	###	3.7	4,234,946	7,940,523	24.5	24.5	0.3
2017-Oct-12 Thu	3.85	3.89	3.745	3.77	4,688,889	###	###	###	###
2017-Oct-11 Wed	3.79	###	3.78	3.88			###	###	0.3
2017-Oct-10 Tue	3.76	3.85	3.73	3.78	5,744,751	###	###	###	0.3
2017-Oct-09 Mon	3.88	###	3.76	3.78			15.4	15.4	0.3
2017-Oct-06 Fri	3.71	3.88	3.7	3.85	5,723,628	21,692,550	###	###	0.3
2017-Oct-05 Thu	###	3.71	###	###	2,580,543	###	###	###	0.0
2017-Oct-04 Wed	3.58	###	3.56	###			85.2	85.2	0.0
2017-Oct-03 Tue	###	###	3.52	3.59			15.3	15.3	###
2017-Oct-02 Mon	###	3.74	3.625	3.71	5,927,529	21,828,125	###	###	###
2017-Sep-29 Fri	3.56	###	3.56	###			###	###	0.0
2017-Sep-28 Thu	###	###	3.52	3.57	4,646,446	8,177,744	###	###	0.3
2017-Sep-27 Wed	3.54	###	3.5	###			###	###	0.0
2017-Sep-26 Tue	3.42	3.59	###	3.5	8,445,424	###	88.6	88.6	0.3
2017-Sep-25 Mon	3.56	3.59	3.46	3.47			14.6	14.6	0.2
2017-Sep-22 Fri	###	###	3.52	3.55			9.2	9.2	###
2017-Sep-21 Thu	###	###	###	###	6,128,021	0	80.5	80.5	0.0
2017-Sep-20 Wed	###	3.72	3.57	###			###	###	0.0
2017-Sep-19 Tue	###	3.75	###	###	4,642,458	###	###	###	0.0
2017-Sep-18 Mon	3.7	3.72	###	###			###	###	0.0
2017-Sep-15 Fri	3.86	###	###	###			###	###	0.0
2017-Sep-14 Thu	3.82	3.89	3.82	3.86			80.7	80.7	0.3
2017-Sep-13 Wed	3.85	3.86	3.81	3.82			26.9	26.9	0.3
2017-Sep-12 Tue	3.72	3.85	3.72	3.84	4,047,282	###	88.9	88.9	0.3
2017-Sep-11 Mon	3.74	3.77	###	3.71			###	###	###
2017-Sep-08 Fri	3.76	3.79	3.73	3.78			73.9	73.9	0.3
2017-Sep-07 Thu	3.71	3.78	3.7	3.75	9,968,977	37,283,973	###	###	0.3
2017-Sep-06 Wed	###	3.71	###	###			86.9	86.9	0.0
2017-Sep-05 Tue	3.72	3.72	###	###	6,757,543	12,569,029	17.5	17.5	0.0
2017-Sep-04 Mon	3.54	###	3.54	###	10,497,988	###	94.2	94.2	0.0
2017-Sep-01 Fri	3.54	3.55	3.5	3.54			###	###	0.3
2017-Aug-31 Thu	###	###	3.48	3.5	7,828,940	13,622,355	11.4	11.4	0.3
2017-Aug-30 Wed	3.46	###	3.46	###			92.5	92.5	0.0
2017-Aug-29 Tue	3.49	3.51	3.455	3.5	7,952,173	27,693,442	74.3	74.3	0.3
2017-Aug-28 Mon	3.44	3.51	3.4	3.5			###	###	0.3
2017-Aug-25 Fri	3.42	3.53	3.41	3.45	5,056,845	17,547,252	###	###	###
2017-Aug-24 Thu	###	3.42	###	3.41			###	###	###
2017-Aug-23 Wed	###	###	###	###			###	###	0.0
2017-Aug-22 Tue	###	3.355	3.27	3.28	9,922,252	32,867,459	###	###	0.2
2017-Aug-21 Mon	3.2	###	3.2	###			###	###	0.0
2017-Aug-18 Fri	###	3.24	3.055	3.21			###	###	###
2017-Aug-17 Thu	3.46	###	###	3.29			###	###	###
2017-Aug-16 Wed	3.25	###	3.21	###	5,842,926	###	###	###	0.0
2017-Aug-15 Tue	3.27	3.28	###	3.24	4,031,656	###	24.1	24.1	###
2017-Aug-14 Mon	3.2	3.26	###	3.25			86.4	86.4	0.2
2017-Aug-11 Fri	###	3.2	###	###	6,354,348	10,166,956	81.4	81.4	0.0
2017-Aug-10 Thu	###	3.245	###	3.21	5,314,259	8,622,385	###	###	###
2017-Aug-09 Wed	###	3.2	###	###			67.1	67.1	0.0
2017-Aug-08 Tue	3.21	3.22	###	3.21			77.6	77.6	###
2017-Aug-07 Mon	###	3.21	###	###	5,537,546	###	80.8	80.8	0.0
2017-Aug-04 Fri	###	3.23	###	###	4,688,077	7,571,244	73.4	73.4	0.0
2017-Aug-03 Thu	###	3.175	###	###	4,167,584	###	###	###	0.0
2017-Aug-02 Wed	3.2	3.24	###	3.21	9,657,956	15,645,888	###	###	###
2017-Aug-01 Tue	###	###	###	###	9,069,659	0	###	###	0.0
2017-Jul-31 Mon	###	###	###	###			75.2	75.2	0.0
2017-Jul-28 Fri	###	###	2.88	###	4,152,851	###	79.5	79.5	0.0
2017-Jul-27 Thu	3	###	###	###			31.5	31.5	0.0
2017-Jul-26 Wed	###	###	###	###	8,971,351	0	79.9	79.9	0.0
2017-Jul-25 Tue	2.89	3	2.89	###	3,366,448	9,914,189	71.2	71.2	0.0
2017-Jul-24 Mon	2.83	###	2.825	2.89	4,425,550	6,251,089	###	###	###
2017-Jul-21 Fri	###	###	2.82	2.84			###	###	0.2
2017-Jul-20 Thu	###	###	2.87	###	8,144,753	11,687,720	88.8	88.8	0.0
2017-Jul-19 Wed	2.87	2.89	2.785	2.88			###	###	0.2
2017-Jul-18 Tue	###	###	2.825	2.87	4,987,625	7,045,020	###	###	###
2017-Jul-17 Mon	2.84	###	2.83	2.88			85.2	85.2	0.2
2017-Jul-14 Fri	###	###	2.83	2.85			###	###	###
2017-Jul-13 Thu	2.83	###	2.775	###			90.2	90.2	0.0
2017-Jul-12 Wed	2.88	###	2.85	2.87			###	###	###
2017-Jul-11 Tue	2.85	###	2.845	###	2,966,385	4,219,682	86.3	86.3	0.0
2017-Jul-10 Mon	2.86	2.89	2.83	2.85	3,644,781	10,424,073	30.0	30.0	###
2017-Jul-07 Fri	###	###	###	2.83			###	###	0.2
2017-Jul-06 Thu	###	###	###	###	5,239,678	0	67.0	67.0	0.0
2017-Jul-05 Wed	###	###	2.85	2.88			19.2	19.2	0.2
2017-Jul-04 Tue	###	###	###	###			63.3	63.3	0.0
2017-Jul-03 Mon	2.89	###	2.87	2.89			###	###	###
2017-Jun-30 Fri	2.86	###	2.75	2.87			###	###	###
2017-Jun-29 Thu	###	###	###	###			###	###	0.0
2017-Jun-28 Wed	2.89	###	2.87	2.89			###	###	###
2017-Jun-27 Tue	2.78	###	2.775	2.88			###	###	0.2
2017-Jun-26 Mon	2.72	2.75	###	2.73			###	###	###
2017-Jun-23 Fri	###	2.72	###	2.7			###	###	0.2
2017-Jun-22 Thu	2.8	2.8	2.685	2.72			###	###	0.2
2017-Jun-21 Wed	###	###	2.74	2.78	7,423,879	###	7.5	7.5	0.2
2017-Jun-20 Tue	2.82	###	2.79	###	9,520,058	13,280,480	###	###	0.0
2017-Jun-19 Mon	2.8	2.83	2.77	2.82			###	###	###
2017-Jun-16 Fri	2.79	2.85	2.77	2.81	3,729,647	###	###	###	###
2017-Jun-15 Thu	###	2.925	2.78	2.8	9,150,956	###	11.0	11.0	0.2
2017-Jun-14 Wed	2.86	###	2.81	###	7,633,575	10,725,172	###	###	0.0
2017-Jun-13 Tue	2.79	2.86	2.76	2.85			###	###	###
2017-Jun-09 Fri	###	2.85	###	2.79			92.5	92.5	###
2017-Jun-08 Thu	###	###	###	2.7			81.2	81.2	0.2
2017-Jun-07 Wed	###	2.74	###	2.7	11,441,658	15,675,071	###	###	0.2
2017-Jun-06 Tue	2.51	###	2.51	2.58	6,089,620	7,642,473	91.3	91.3	0.2
2017-Jun-05 Mon	2.5	2.51	2.45	2.5	3,528,950	###	###	###	0.2
2017-Jun-02 Fri	2.48	2.545	2.47	2.51	5,571,084	###	80.8	80.8	###
2017-Jun-01 Thu	2.5	2.53	2.44	2.46			18.7	18.7	0.2
2017-May-31 Wed	2.56	2.58	2.51	2.53	4,525,659	###	22.5	22.5	###
2017-May-30 Tue	2.55	###	2.54	2.58	2,602,770	###	84.9	84.9	0.2
2017-May-29 Mon	2.52	###	2.52	2.55	2,416,573	3,044,881	86.2	86.2	0.2
2017-May-26 Fri	2.58	2.59	2.51	2.55	3,608,159	###	24.2	24.2	0.2
2017-May-25 Thu	2.56	###	2.56	###			###	###	0.0
2017-May-24 Wed	###	###	2.54	2.57			###	###	###
2017-May-23 Tue	###	###	2.59	###			18.6	18.6	0.0
2017-May-22 Mon	2.58	###	2.56	###	12,899,322	###	87.5	87.5	0.0
2017-May-19 Fri	2.57	###	2.56	2.59			###	###	0.2
2017-May-18 Thu	2.53	2.625	2.53	###	10,433,352	###	###	###	0.0
2017-May-17 Wed	2.46	###	2.45	###	11,870,027	14,540,783	97.3	97.3	0.0
2017-May-16 Tue	2.54	2.58	2.49	2.5			21.4	21.4	0.2
2017-May-15 Mon	2.5	###	2.485	2.5	3,490,348	4,336,757	###	###	0.2
2017-May-12 Fri	2.44	2.57	2.425	2.52	10,598,082	###	91.4	91.4	###
2017-May-11 Thu	2.57	###	2.48	2.49	13,403,588	16,620,449	11.4	11.4	0.2
2017-May-10 Wed	###	###	2.53	2.59	8,880,753	11,234,152	###	###	0.2
2017-May-09 Tue	###	2.7	###	###	7,439,128	10,042,822	18.2	18.2	0.0
2017-May-08 Mon	###	2.73	###	###			###	###	0.0
2017-May-05 Fri	2.71	2.71	2.56	###			9.4	9.4	0.0
2017-May-04 Thu	2.75	2.77	2.7	2.77			###	###	0.2
2017-May-03 Wed	2.8	2.8	2.75	2.78	3,703,849	10,278,180	###	###	0.2
2017-May-02 Tue	2.75	2.8	2.72	2.8	5,313,449	###	86.7	86.7	0.2
2017-May-01 Mon	2.75	2.75	2.7	2.73			###	###	###
2017-Apr-28 Fri	2.74	2.77	2.72	2.74			###	###	0.2
2017-Apr-27 Thu	2.73	###	2.72	2.79			89.0	89.0	###
2017-Apr-26 Wed	2.84	2.85	###	2.72			###	###	0.2
2017-Apr-24 Mon	2.84	2.84	2.78	2.8	4,488,147	###	19.0	19.0	0.2
2017-Apr-21 Fri	2.82	2.86	2.81	2.85	6,730,284	19,080,355	###	###	###
2017-Apr-20 Thu	2.83	2.85	2.74	2.82	7,620,451	###	###	###	###
2017-Apr-19 Wed	###	###	2.83	2.86	5,654,386	8,000,956	22.5	22.5	0.2
2017-Apr-18 Tue	###	###	2.89	###			###	###	0.0
2017-Apr-13 Thu	###	###	###	###			16.0	16.0	0.0
2017-Apr-12 Wed	3.23	3.27	###	3.2	5,395,847	###	###	###	0.2
2017-Apr-11 Tue	###	###	###	###	7,763,288	0	###	###	0.0
2017-Apr-10 Mon	###	3.41	3.27	###	9,288,280	31,022,855	###	###	0.0
2017-Apr-07 Fri	###	###	3.24	3.29			###	###	###
2017-Apr-06 Thu	###	###	3.22	###			###	###	0.0
2017-Apr-05 Wed	3.25	###	###	3.25			###	###	0.2
2017-Apr-04 Tue	3.27	3.44	3.23	3.27			71.3	71.3	###
2017-Apr-03 Mon	###	###	###	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###	7,602,624	0	75.5	75.5	0.0
2017-Mar-30 Thu	###	3	###	###	7,034,787	10,552,180	73.3	73.3	0.0
2017-Mar-29 Wed	###	###	2.89	###			71.4	71.4	0.0
2017-Mar-28 Tue	2.77	2.89	2.77	2.85	7,730,553	###	90.1	90.1	###
2017-Mar-27 Mon	2.75	2.77	2.7	2.73	4,073,487	11,140,986	27.4	27.4	###
2017-Mar-24 Fri	2.82	2.82	2.755	2.77	3,079,078	8,582,929	18.4	18.4	0.2
2017-Mar-23 Thu	2.72	2.83	2.72	2.79			###	###	###
2017-Mar-22 Wed	2.75	2.77	2.7	2.72	7,218,641	19,742,983	28.2	28.2	0.2
2017-Mar-21 Tue	2.8	2.85	2.78	2.84	5,101,955	###	###	###	0.2
2017-Mar-20 Mon	2.75	2.81	2.74	2.8			###	###	0.2
2017-Mar-17 Fri	2.8	2.81	2.75	2.76			###	###	0.2
2017-Mar-16 Thu	2.83	###	2.79	2.82			27.9	27.9	###
2017-Mar-15 Wed	2.8	2.84	2.76	2.83			79.8	79.8	0.2
2017-Mar-14 Tue	2.73	2.85	2.73	2.84			91.1	91.1	0.2
2017-Mar-13 Mon	###	2.73	###	2.71			85.8	85.8	###
2017-Mar-10 Fri	###	###	###	###	5,020,955	0	22.1	22.1	0.0
2017-Mar-09 Thu	###	2.7	###	###			80.9	80.9	0.0
2017-Mar-08 Wed	2.81	2.82	###	2.76			###	###	0.2
2017-Mar-07 Tue	2.87	###	2.81	2.82			###	###	###
2017-Mar-06 Mon	2.85	###	2.83	2.89			###	###	###
2017-Mar-03 Fri	###	###	2.79	2.86			###	###	0.2
2017-Mar-02 Thu	###	3	###	###			###	###	0.0
2017-Mar-01 Wed	2.87	###	2.85	2.88	5,660,780	###	###	###	0.2
2017-Feb-28 Tue	2.88	###	2.86	2.89			76.7	76.7	###
2017-Feb-27 Mon	2.84	###	2.74	2.86			78.7	78.7	0.2
2017-Feb-24 Fri	###	###	2.83	2.83			###	###	0.2
2017-Feb-23 Thu	###	###	###	###			70.4	70.4	0.0
2017-Feb-22 Wed	###	###	2.885	###	6,398,886	###	78.7	78.7	0.0
2017-Feb-21 Tue	2.88	###	2.85	###			88.7	88.7	0.0
2017-Feb-20 Mon	###	###	2.82	2.87	2,984,651	4,208,357	###	###	###
2017-Feb-17 Fri	###	###	2.85	2.87			17.1	17.1	###
2017-Feb-16 Thu	2.85	2.985	2.84	###	8,100,481	23,592,650	90.1	90.1	0.0
2017-Feb-15 Wed	2.81	2.82	2.74	2.78	6,414,579	17,832,529	###	###	0.2
2017-Feb-14 Tue	2.83	2.86	###	2.81			26.9	26.9	###
2017-Feb-13 Mon	2.81	2.875	2.79	2.82			69.9	69.9	###
2017-Feb-10 Fri	2.73	2.79	2.72	2.77	2,783,388	###	###	###	0.2
2017-Feb-09 Thu	2.72	2.745	2.675	2.71			28.1	28.1	###
2017-Feb-08 Wed	###	2.75	###	2.73			###	###	###
2017-Feb-07 Tue	2.7	2.725	###	###			20.5	20.5	0.0
2017-Feb-06 Mon	2.81	2.84	2.7	2.71	5,538,376	###	###	###	###
2017-Feb-03 Fri	2.82	2.85	2.72	2.76	6,328,279	17,624,257	18.3	18.3	0.2
2017-Feb-02 Thu	###	###	2.8	2.82			7.6	7.6	###
2017-Feb-01 Wed	2.89	###	2.86	###	5,057,972	###	75.0	75.0	0.0
2017-Jan-31 Tue	2.83	2.86	2.76	2.84			###	###	0.2
2017-Jan-30 Mon	2.83	2.86	2.8	2.85	3,436,552	9,725,442	###	###	###
2017-Jan-27 Fri	###	###	2.8	2.89	2,895,887	4,054,241	18.6	18.6	###
2017-Jan-25 Wed	###	###	2.875	###	4,389,677	###	###	###	0.0
2017-Jan-24 Tue	2.82	###	2.8	###			###	###	0.0
2017-Jan-23 Mon	2.88	2.89	2.775	2.79			###	###	###
2017-Jan-20 Fri	###	###	2.8	2.85	5,500,770	7,701,077	###	###	###
2017-Jan-19 Thu	###	###	2.88	###			79.4	79.4	0.0
2017-Jan-18 Wed	2.88	###	2.83	2.87	4,942,085	6,993,050	###	###	###
2017-Jan-17 Tue	###	###	2.85	2.87	4,619,588	###	17.6	17.6	###
2017-Jan-16 Mon	3	###	###	###			14.5	14.5	0.0
2017-Jan-13 Fri	###	3	2.89	3			###	###	0.2
2017-Jan-12 Thu	2.84	###	2.8	2.87	13,339,826	18,675,756	###	###	###
2017-Jan-11 Wed	2.81	2.85	2.77	2.82			75.7	75.7	###
2017-Jan-10 Tue	2.72	2.86	2.71	2.75	5,323,384	14,825,624	82.8	82.8	###
2017-Jan-09 Mon	2.75	2.75	###	2.72			###	###	0.2
2017-Jan-06 Fri	2.8	2.83	2.755	2.77	3,543,271	9,894,584	###	###	0.2
2017-Jan-05 Thu	2.76	2.81	2.76	2.79	3,877,270	###	79.4	79.4	###
2017-Jan-04 Wed	2.77	2.81	###	2.74			###	###	0.2
2017-Jan-03 Tue	###	2.78	###	2.77			###	###	0.2
2016-Dec-30 Fri	###	###	2.56	###			13.3	13.3	0.0
2016-Dec-29 Thu	###	###	###	###			8.9	8.9	0.0
2016-Dec-28 Wed	###	2.71	###	###			83.0	83.0	0.0
2016-Dec-23 Fri	###	###	###	###	2,289,423	0	###	###	0.0
2016-Dec-22 Thu	2.73	2.74	###	###	3,496,587	4,790,324	10.8	10.8	0.0
2016-Dec-21 Wed	###	2.75	###	2.73			###	###	###
2016-Dec-20 Tue	2.7	2.74	###	###	6,741,186	9,235,424	###	###	0.0
2016-Dec-19 Mon	2.72	2.73	###	###			###	###	0.0
2016-Dec-16 Fri	2.8	2.8	2.7	2.75			20.8	20.8	###
2016-Dec-15 Thu	2.83	2.84	###	2.75	10,671,246	###	14.0	14.0	###
2016-Dec-14 Wed	###	###	2.78	2.79			7.7	7.7	###
2016-Dec-13 Tue	###	###	###	###			24.7	24.7	0.0
2016-Dec-12 Mon	###	###	###	###			###	###	0.0
2016-Dec-09 Fri	###	###	2.89	###	4,651,528	6,721,457	###	###	0.0
2016-Dec-08 Thu	###	###	###	###	4,943,178	0	17.7	17.7	0.0
2016-Dec-07 Wed	###	###	2.89	###	10,450,648	15,101,186	###	###	0.0
2016-Dec-06 Tue	###	###	2.82	2.88			11.7	11.7	0.2
2016-Dec-05 Mon	2.83	###	2.79	###	9,414,744	###	91.5	91.5	0.0
2016-Dec-02 Fri	###	###	2.82	2.84	9,617,453	###	12.9	12.9	0.2
2016-Dec-01 Thu	2.83	###	2.77	2.89	7,408,528	###	###	###	###
2016-Nov-30 Wed	###	2.77	###	2.75	12,122,123	16,789,140	###	###	###
2016-Nov-29 Tue	2.83	###	2.74	2.76			19.5	19.5	0.2
2016-Nov-28 Mon	2.84	2.88	2.8	2.84			###	###	0.2
2016-Nov-25 Fri	2.81	###	2.76	2.84			###	###	0.2
2016-Nov-24 Thu	###	###	2.76	2.78			###	###	0.2
2016-Nov-23 Wed	2.86	###	2.8	###			###	###	0.0
2016-Nov-22 Tue	2.71	2.84	###	2.82	9,801,157	13,917,642	92.1	92.1	###
2016-Nov-21 Mon	2.48	2.7	2.43	###			###	###	0.0
2016-Nov-18 Fri	###	2.74	###	2.55	20,896,574	###	9.8	9.8	0.2
2016-Nov-17 Thu	2.72	###	2.72	2.8	10,525,428	14,314,582	###	###	0.2
2016-Nov-16 Wed	2.72	2.81	2.53	2.77	20,486,076	54,697,822	85.4	85.4	0.2
2016-Nov-15 Tue	###	###	2.76	2.77			3.7	3.7	0.2
2016-Nov-14 Mon	###	3.22	###	###	13,222,259	###	22.2	22.2	0.0
2016-Nov-11 Fri	###	3.2	###	###			###	###	0.0
2016-Nov-10 Thu	3.23	###	3.085	###	15,447,179	23,827,273	11.6	11.6	0.0
2016-Nov-09 Wed	3.26	###	2.87	###			###	###	0.0
2016-Nov-08 Tue	3.21	###	###	###	15,796,246	0	21.9	21.9	0.0
2016-Nov-07 Mon	###	###	###	###			###	###	0.0
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	3	###	###	###			###	###	0.0
2016-Nov-02 Wed	###	###	2.945	3			###	###	0.2
2016-Nov-01 Tue	###	3.045	###	###			85.1	85.1	0.0
2016-Oct-31 Mon	###	###	###	###			###	###	0.0
2016-Oct-28 Fri	###	###	###	###			###	###	0.0
2016-Oct-27 Thu	###	###	2.89	###			4.9	4.9	0.0
2016-Oct-26 Wed	###	3.21	###	###			27.9	27.9	0.0
2016-Oct-25 Tue	###	###	###	###			###	###	0.0
2016-Oct-24 Mon	###	###	###	###			25.2	25.2	0.0
2016-Oct-21 Fri	###	###	###	###			10.0	10.0	0.0
2016-Oct-20 Thu	3.2	3.25	3.125	###			###	###	0.0
2016-Oct-19 Wed	###	3.24	###	###			93.3	93.3	0.0
2016-Oct-18 Tue	3	###	2.85	###			###	###	0.0
2016-Oct-17 Mon	###	3	2.8	###	10,877,921	31,545,970	85.4	85.4	0.0
2016-Oct-14 Fri	2.81	2.88	2.8	2.87	4,698,320	13,343,228	###	###	###
2016-Oct-13 Thu	2.81	2.89	2.76	2.76	7,742,673	21,873,051	18.9	18.9	0.2
2016-Oct-12 Wed	2.8	###	2.745	2.8			###	###	0.2
2016-Oct-11 Tue	###	2.87	###	2.86			###	###	0.2
2016-Oct-10 Mon	2.78	2.79	###	2.72			###	###	0.2
2016-Oct-07 Fri	2.58	2.8	2.58	2.74			###	###	0.2
2016-Oct-06 Thu	###	2.71	2.53	2.56	9,916,474	###	###	###	0.2
2016-Oct-05 Wed	2.54	2.71	2.5	2.55			###	###	0.2
2016-Oct-04 Tue	2.47	2.55	2.42	2.53	7,461,047	###	###	###	###
2016-Oct-03 Mon	2.51	2.58	2.41	2.41	6,550,226	###	8.6	8.6	0.2
2016-Sep-30 Fri	2.51	###	2.45	2.45			14.6	14.6	0.2
2016-Sep-29 Thu	2.58	###	2.485	2.57	9,969,526	###	###	###	###
2016-Sep-28 Wed	2.54	2.57	2.42	2.45			###	###	0.2
2016-Sep-27 Tue	2.57	###	2.44	2.5			###	###	0.2
2016-Sep-26 Mon	2.4	###	###	2.58			96.8	96.8	0.2
2016-Sep-23 Fri	###	###	###	2.4			###	###	###
2016-Sep-22 Thu	###	###	###	###	5,805,447	0	###	###	0.0
2016-Sep-21 Wed	###	2.745	2.56	2.57			###	###	###
2016-Sep-20 Tue	2.51	###	2.51	###			92.6	92.6	0.0
2016-Sep-19 Mon	2.5	2.57	2.48	2.49			###	###	0.2
2016-Sep-16 Fri	###	2.5	###	2.48	10,635,527	###	93.1	93.1	0.2
2016-Sep-15 Thu	###	###	2.255	###			26.0	26.0	0.0
2016-Sep-14 Wed	2.29	2.41	2.26	###			###	###	0.0
2016-Sep-13 Tue	2.2	2.325	2.2	2.26			###	###	###
2016-Sep-12 Mon	###	2.2	###	###	9,359,277	###	###	###	0.0
2016-Sep-09 Fri	###	2.27	###	2.26	9,055,881	10,278,424	96.9	96.9	###
2016-Sep-08 Thu	###	###	###	###	15,995,041	0	87.0	87.0	0.0
2016-Sep-07 Wed	###	###	###	###			###	###	0.0
2016-Sep-06 Tue	2	2.22	1.985	###	11,471,678	###	97.0	97.0	0.0
2016-Sep-05 Mon	###	###	1.955	2	3,236,349	###	###	###	0.1
2016-Sep-02 Fri	1.84	1.955	1.83	###	6,955,126	13,162,575	94.0	94.0	0.0
2016-Sep-01 Thu	###	1.955	1.852	1.86	3,422,580	6,514,881	###	###	0.1
2016-Aug-31 Wed	###	###	###	###			###	###	0.0
2016-Aug-30 Tue	1.845	1.955	1.83	1.945			95.4	95.4	0.1
2016-Aug-29 Mon	###	###	1.79	1.845	3,527,175	3,156,821	88.8	88.8	###
2016-Aug-26 Fri	1.8	1.88	1.78	1.84	3,991,146	###	86.4	86.4	###
2016-Aug-25 Thu	###	###	1.84	1.84			10.7	10.7	###
2016-Aug-24 Wed	###	###	###	1.985			###	###	###
2016-Aug-23 Tue	1.875	###	1.875	###	5,342,526	###	###	###	0.0
2016-Aug-22 Mon	1.945	###	1.855	1.87	8,241,759	###	14.0	14.0	###
2016-Aug-19 Fri	###	###	1.78	###			1.7	1.7	0.0
2016-Aug-18 Thu	###	###	###	###	12,847,354	0	###	###	0.0
2016-Aug-17 Wed	###	###	###	###			95.8	95.8	0.0
2016-Aug-16 Tue	###	1.977	###	###			###	###	0.0
2016-Aug-15 Mon	###	###	1.855	1.88			###	###	0.1
2016-Aug-12 Fri	1.87	###	1.84	1.925	5,434,386	###	86.7	86.7	0.1
2016-Aug-11 Thu	1.78	1.847	1.775	###	2,450,544	###	90.2	90.2	0.0
2016-Aug-10 Wed	1.875	###	1.745	1.77	5,610,272	###	5.3	5.3	###
2016-Aug-09 Tue	###	###	1.86	1.875			20.4	20.4	###
2016-Aug-08 Mon	1.86	1.957	1.86	###			93.7	93.7	0.0
2016-Aug-05 Fri	###	1.872	###	1.855	8,348,329	###	###	###	0.1
2016-Aug-04 Thu	1.77	###	1.77	1.8			###	###	0.1
2016-Aug-03 Wed	1.75	1.81	1.73	1.745			40.8	40.8	0.1
2016-Aug-02 Tue	1.79	###	1.73	1.755	3,998,970	###	###	###	0.1
2016-Aug-01 Mon	###	1.84	###	1.825	5,419,423	###	###	###	###
2016-Jul-29 Fri	1.72	1.75	###	1.685			###	###	###
2016-Jul-28 Thu	###	1.73	1.7	1.72	2,688,083	###	###	###	0.1
2016-Jul-27 Wed	1.74	1.755	1.71	1.72			###	###	0.1
2016-Jul-26 Tue	1.78	###	1.685	1.725	5,553,676	4,678,972	###	###	###
2016-Jul-25 Mon	1.74	1.845	###	1.77	5,708,444	###	86.3	86.3	###
2016-Jul-22 Fri	1.675	1.745	###	1.74	3,893,477	3,397,058	92.3	92.3	0.1
2016-Jul-21 Thu	###	1.7	###	###	3,525,751	2,996,888	90.3	90.3	0.0
2016-Jul-20 Wed	###	1.672	###	1.625	7,343,323	###	18.3	18.3	###
2016-Jul-19 Tue	1.7	1.71	###	###			21.0	21.0	0.0
2016-Jul-18 Mon	1.71	1.77	1.655	###			###	###	0.0
2016-Jul-15 Fri	1.48	1.71	1.48	###	9,203,889	###	###	###	0.0
2016-Jul-14 Thu	1.51	###	1.455	1.475			###	###	0.1
2016-Jul-13 Wed	###	###	1.51	1.52	7,991,346	###	###	###	0.1
2016-Jul-12 Tue	###	1.55	1.41	1.5	10,743,981	###	86.1	86.1	0.1
2016-Jul-11 Mon	1.385	1.555	1.385	1.46			###	###	0.1
2016-Jul-08 Fri	1.24	###	###	1.355			###	###	###
2016-Jul-07 Thu	1.2	1.23	1.2	1.23	10,891,124	###	###	###	0.1
2016-Jul-06 Wed	###	###	###	###	5,484,083	0	###	###	0.0
2016-Jul-05 Tue	1.175	1.245	###	###	5,263,640	###	###	###	0.0
2016-Jul-04 Mon	###	1.175	1.125	###			82.4	82.4	0.0
2016-Jul-01 Fri	###	###	###	###			###	###	0.0
2016-Jun-30 Thu	###	1.145	###	1.075	3,586,251	2,053,128	10.7	10.7	###
2016-Jun-29 Wed	###	###	###	###			###	###	0.0
2016-Jun-28 Tue	###	###	0.985	###			###	###	0.0
2016-Jun-27 Mon	###	###	###	###	2,805,389	0	###	###	0.0
2016-Jun-24 Fri	###	1.185	###	###			11.1	11.1	0.0
2016-May-26 Thu	0.75	###	0.75	0.82			96.9	96.9	0.1
2016-May-25 Wed	0.745	0.772	0.725	0.75			###	###	###
2016-May-24 Tue	0.74	0.745	###	0.725			17.5	17.5	###
2016-May-23 Mon	0.75	0.755	0.72	0.745			31.1	31.1	###
2016-May-20 Fri	0.72	0.755	0.71	0.75			###	###	###
2016-May-19 Thu	0.7	0.72	###	0.72			92.5	92.5	###
2016-May-18 Wed	0.71	0.725	0.685	0.71	2,917,124	2,056,572	74.9	74.9	###
2016-May-17 Tue	0.74	0.745	###	###	2,711,651	1,010,089	###	###	0.0
2016-May-16 Mon	0.725	0.74	###	0.73	2,287,848	###	###	###	0.1
2016-May-13 Fri	###	###	0.7	0.73	2,080,159	728,055	###	###	0.1
2016-May-12 Thu	###	###	###	###			###	###	0.0
2016-May-11 Wed	0.685	###	###	0.7			###	###	###
2016-May-10 Tue	###	###	###	###			14.9	14.9	0.0
2016-May-09 Mon	###	###	###	###			92.0	92.0	0.0
2016-May-06 Fri	###	###	###	###	2,846,782	0	10.8	10.8	0.0
2016-May-05 Thu	0.7	###	0.655	0.675			###	###	0.0
2016-May-04 Wed	0.76	0.76	###	0.7	3,012,448	###	###	###	###
2016-May-03 Tue	0.77	0.77	0.745	0.77			62.2	62.2	0.1
2016-May-02 Mon	0.79	0.79	###	0.77			###	###	0.1
2016-Apr-29 Fri	0.785	0.8	0.77	0.77	1,986,276	1,559,226	16.6	16.6	0.1
2016-Apr-28 Thu	0.78	###	0.775	###	2,978,955	1,154,345	85.1	85.1	0.0
2016-Apr-27 Wed	###	###	0.76	###			###	###	0.0
2016-Apr-26 Tue	0.79	###	0.755	###			###	###	0.0
2016-Apr-22 Fri	0.755	###	0.755	0.8	2,959,482	###	93.5	93.5	0.1
2016-Apr-21 Thu	0.785	###	0.755	0.76			11.0	11.0	0.1
2016-Apr-20 Wed	0.755	0.78	0.755	0.77			86.3	86.3	0.1
2016-Apr-19 Tue	0.74	0.77	0.73	0.74			72.7	72.7	0.1
2016-Apr-18 Mon	###	0.74	0.71	0.72	2,241,743	###	18.1	18.1	###
2016-Apr-15 Fri	0.75	0.785	0.72	0.75			65.7	65.7	###
2016-Apr-14 Thu	###	0.76	###	###			###	###	0.0
2016-Apr-13 Wed	###	###	###	###			92.3	92.3	0.0
2016-Apr-12 Tue	###	###	0.59	0.625			89.9	89.9	0.0
2016-Apr-11 Mon	###	###	0.58	###			70.5	70.5	0.0
2016-Apr-08 Fri	###	###	0.58	###			12.2	12.2	0.0
2016-Apr-07 Thu	###	###	###	0.625			###	###	0.0
2016-Apr-06 Wed	0.59	###	0.59	###	3,132,950	924,220	###	###	0.0
2016-Apr-05 Tue	###	###	0.57	0.58			17.9	17.9	###
2016-Apr-04 Mon	###	###	###	###	2,566,243	0	###	###	0.0
2016-Apr-01 Fri	###	###	###	###			75.4	75.4	0.0
2016-Mar-31 Thu	###	###	0.645	0.655			###	###	###
2016-Mar-30 Wed	###	0.682	###	0.645			12.4	12.4	###
2016-Mar-29 Tue	0.675	0.685	0.642	###			23.8	23.8	0.0
2016-Mar-24 Thu	###	###	###	###	4,294,853	0	###	###	0.0
2016-Mar-23 Wed	0.71	###	###	###	4,234,720	0	###	###	0.0
2016-Mar-22 Tue	###	###	###	###			12.9	12.9	0.0
2016-Mar-21 Mon	0.76	0.77	###	0.725	2,666,158	1,026,470	8.8	8.8	###
2016-Mar-18 Fri	0.78	0.78	0.75	0.77			###	###	0.1
2016-Mar-17 Thu	###	0.79	0.75	0.77			76.0	76.0	0.1
2016-Mar-16 Wed	0.7	0.755	###	0.755	5,567,126	###	95.9	95.9	###
2016-Mar-15 Tue	0.74	0.74	###	0.685					0.0
2016-Mar-14 Mon	0.745	0.77	0.74	0.745			75.7	75.7	###
2016-Mar-11 Fri	0.74	0.76	0.74	0.74			###	###	0.1
2016-Mar-10 Thu	0.75	0.76	0.73	0.74	7,355,845	###	23.7	23.7	0.1
2016-Mar-09 Wed	0.73	0.775	0.71	0.77	9,889,151	###	###	###	0.1
2016-Mar-08 Tue	0.78	0.79	0.75	0.75	16,466,350	12,679,089	15.1	15.1	###
2016-Mar-07 Mon	###	0.79	0.72	0.755	8,641,179	###	###	###	###
2016-Mar-04 Fri	###	###	###	0.7	7,956,478	0	###	###	###
2016-Mar-03 Thu	###	###	###	###	6,614,185	0	###	###	0.0
2016-Mar-02 Wed	###	0.645	###	###			###	###	0.0
2016-Mar-01 Tue	0.56	###	0.55	###			95.6	95.6	0.0
2016-Feb-29 Mon	0.555	0.57	0.53	0.55			27.3	27.3	###
2016-Feb-26 Fri	0.57	0.575	0.54	0.55			13.3	13.3	###
2016-Feb-25 Thu	###	0.57	0.525	0.55			###	###	###
2016-Feb-24 Wed	0.5	0.525	0.49	###			89.3	89.3	0.0
2016-Feb-23 Tue	0.49	0.525	0.49	###			86.8	86.8	0.0
2016-Feb-22 Mon	0.46	0.482	0.445	0.475	5,083,646	###	###	###	###
2016-Feb-19 Fri	0.5	###	###	###			###	###	0.0
2016-Feb-18 Thu	0.455	###	###	###			###	###	0.0
2016-Feb-17 Wed	0.43	0.445	0.41	###	8,434,971	3,605,950	78.4	78.4	0.0
2016-Feb-16 Tue	0.385	0.425	###	0.42	9,944,686	2,113,245	96.5	96.5	###
2016-Feb-15 Mon	0.385	###	###	0.375	2,866,826	0	###	###	###
2016-Feb-12 Fri	0.375	0.385	###	0.375			73.4	73.4	###
2016-Feb-11 Thu	0.385	0.385	0.355	###	4,133,055	###	20.7	20.7	0.0
2016-Feb-10 Wed	###	###	###	0.375	8,061,120	0	###	###	###
2016-Feb-09 Tue	###	###	###	###			###	###	0.0
2016-Feb-08 Mon	0.41	0.425	0.4	0.42			###	###	###
2016-Feb-05 Fri	0.475	0.475	0.41	0.41			###	###	###
2016-Feb-04 Thu	###	###	0.42	0.445			85.5	85.5	###
2016-Feb-03 Wed	0.42	0.425	0.4	###	3,221,172	###	###	###	0.0
2016-Feb-02 Tue	0.425	0.43	###	0.425			###	###	###
2016-Feb-01 Mon	0.425	0.45	###	0.42			25.4	25.4	###
2016-Jan-29 Fri	0.4	###	0.4	0.41			86.6	86.6	###
2016-Jan-28 Thu	###	0.42	###	###	5,370,287	###	4.8	4.8	0.0
2016-Jan-27 Wed	0.44	0.445	0.41	0.41	2,041,758	872,851	###	###	###
2016-Jan-25 Mon	###	0.445	###	0.44			###	###	###
2016-Jan-22 Fri	0.44	0.445	###	###	3,770,323	###	4.9	4.9	0.0
2016-Jan-21 Thu	0.45	###	0.42	0.43	8,161,348	1,713,883	9.1	9.1	###
2016-Jan-20 Wed	0.455	0.47	###	0.445			23.6	23.6	###
2016-Jan-19 Tue	0.46	0.485	0.447	0.455	4,774,683	###	###	###	0.0
2016-Jan-18 Mon	0.45	0.5	0.425	0.485	5,007,948	2,316,175	97.4	97.4	0.0
2016-Jan-15 Fri	###	0.55	0.41	0.49			###	###	###
2016-Jan-14 Thu	0.51	###	0.5	0.51	4,228,853	###	###	###	###
2016-Jan-13 Wed	###	###	0.53	0.53	5,744,587	###	2.0	2.0	0.0
2016-Jan-12 Tue	###	###	0.58	0.585	3,721,558	1,079,251	###	###	###
2016-Jan-11 Mon	###	###	###	###			85.4	85.4	0.0
2016-Jan-08 Fri	###	###	0.585	###	3,084,447	###	###	###	0.0
2016-Jan-07 Thu	###	###	0.59	###			###	###	0.0
2016-Jan-06 Wed	###	0.675	###	###			87.6	87.6	0.0
2016-Jan-05 Tue	###	0.7	0.655	###	2,934,922	###	6.8	6.8	0.0
2016-Jan-04 Mon	0.685	###	0.685	0.7	2,020,940	692,171	###	###	###
2015-Dec-31 Thu	0.7	###	###	0.7			73.4	73.4	###
2015-Dec-30 Wed	0.71	0.72	###	0.7			###	###	###
2015-Dec-29 Tue	0.7	0.7	###	0.7			###	###	###
2015-Dec-24 Thu	###	###	###	###			###	###	0.0
2015-Dec-23 Wed	###	###	###	###	2,663,425	0	###	###	0.0
2015-Dec-22 Tue	###	###	###	###	3,672,144	0	14.4	14.4	0.0
2015-Dec-21 Mon	###	###	###	###	2,779,342	0	###	###	0.0
2015-Dec-18 Fri	###	0.7	0.655	###	4,177,846	###	###	###	0.0
2015-Dec-17 Thu	###	###	0.655	0.675			###	###	0.0
2015-Dec-16 Wed	###	0.8	###	0.645			###	###	###
2015-Dec-15 Tue	###	###	###	###	4,558,122	0	###	###	0.0
2015-Dec-14 Mon	###	###	###	0.675			###	###	0.0
2015-Dec-11 Fri	###	0.74	0.675	0.675			###	###	0.0
2015-Dec-10 Thu	0.83	0.83	0.725	0.725			###	###	###
2015-Dec-09 Wed	0.83	0.84	0.8	0.82			###	###	0.1
2015-Dec-08 Tue	0.87	0.875	0.825	0.83	3,026,841	###	11.0	11.0	###
2015-Dec-07 Mon	###	###	0.88	###	2,075,842	913,370	###	###	0.0
2015-Dec-04 Fri	###	###	###	###			21.1	21.1	0.0
2015-Dec-03 Thu	###	###	0.887	0.925			###	###	###
2015-Dec-02 Wed	###	###	0.89	###			87.1	87.1	0.0
2015-Dec-01 Tue	###	0.947	###	###	1,668,383	789,979	###	###	0.0
2015-Nov-30 Mon	0.945	###	###	###			9.9	9.9	0.0
2015-Nov-27 Fri	0.975	0.975	0.945	###	662,885	###	16.4	16.4	0.0
2015-Nov-26 Thu	0.955	###	0.925	0.955			###	###	0.1
2015-Nov-25 Wed	0.985	0.985	0.955	###	1,499,445	###	###	###	0.0
2015-Nov-24 Tue	0.985	###	###	###	1,404,941	0	###	###	0.0
2015-Nov-23 Mon	###	1	###	###			###	###	0.0
2015-Nov-20 Fri	###	###	###	###			3.4	3.4	0.0
2015-Nov-19 Thu	###	###	0.982	###			89.6	89.6	0.0
2015-Nov-18 Wed	###	1	###	###			94.1	94.1	0.0
2015-Nov-17 Tue	###	###	###	###			74.1	74.1	0.0
2015-Nov-16 Mon	###	###	###	###	2,847,771	0	79.0	79.0	0.0
2015-Nov-13 Fri	###	###	###	0.925			9.9	9.9	###
2015-Nov-12 Thu	###	0.985	###	###			70.9	70.9	0.0
2015-Nov-11 Wed	1	###	###	0.985			18.7	18.7	###
2015-Nov-10 Tue	###	1.027	1	###			22.3	22.3	0.0
2015-Nov-09 Mon	1.045	1.045	###	1.025	1,884,670	984,740	20.7	20.7	###
2015-Nov-06 Fri	###	1.075	1.022	###	2,429,781	2,547,625	67.0	67.0	0.0
2015-Nov-05 Thu	###	###	###	###			###	###	0.0
2015-Nov-04 Wed	1.085	###	1.085	###			###	###	0.0
2015-Nov-03 Tue	###	1.075	###	1.075	1,604,882	862,624	88.4	88.4	###
2015-Nov-02 Mon	###	###	###	###			###	###	0.0
2015-Oct-30 Fri	###	###	###	###			23.4	23.4	0.0
2015-Oct-29 Thu	###	###	###	###	2,230,020	0	###	###	0.0
2015-Oct-28 Wed	1.075	1.075	1.045	###			16.6	16.6	0.0
2015-Oct-27 Tue	###	###	1.075	###			###	###	0.0
2015-Oct-26 Mon	###	###	###	###	1,408,441	0	###	###	0.0
2015-Oct-23 Fri	###	###	###	###	2,518,920	0	###	###	0.0
2015-Oct-22 Thu	###	###	###	1.055			###	###	0.1
2015-Oct-21 Wed	1	1.075	1	###	1,371,284	###	94.9	94.9	0.0
2015-Oct-20 Tue	###	###	###	###			74.0	74.0	0.0
2015-Oct-19 Mon	1.075	1.075	###	1.055	1,472,723	791,588	###	###	0.1
2015-Oct-16 Fri	###	###	###	###	6,550,887	0	###	###	0.0
2015-Oct-15 Thu	###	###	###	###	1,929,847	0	13.1	13.1	0.0
2015-Oct-14 Wed	###	1	0.945	0.985	3,540,271	###	90.2	90.2	###
2015-Oct-13 Tue	###	###	0.945	0.945			6.8	6.8	0.1
2015-Oct-12 Mon	1	###	###	###			###	###	0.0
2015-Oct-09 Fri	1	###	###	1			67.3	67.3	###
2015-Oct-08 Thu	###	###	0.985	###			9.6	9.6	0.0
2015-Oct-07 Wed	###	###	###	1	3,796,646	0	###	###	###
2015-Oct-06 Tue	###	###	0.955	###	3,287,827	###	7.2	7.2	0.0
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	###	0.945	###	###			86.2	86.2	0.0
2015-Oct-01 Thu	###	0.955	###	###	3,524,543	###	83.8	83.8	0.0
2015-Sep-30 Wed	###	###	0.882	###	3,890,889	1,715,882	###	###	0.0
2015-Sep-29 Tue	###	0.975	###	###	5,500,278	2,681,385	###	###	0.0
2015-Sep-28 Mon	1	###	0.975	###	1,687,227	822,523	###	###	0.0
2015-Sep-25 Fri	###	###	###	###	2,036,881	0	###	###	0.0
2015-Sep-24 Thu	###	###	0.987	###			66.1	66.1	0.0
2015-Sep-23 Wed	###	###	###	###	4,858,973	0	###	###	0.0
2015-Sep-22 Tue	1.025	1.025	###	###			###	###	0.0
2015-Sep-21 Mon	###	###	###	###	2,079,720	0	74.8	74.8	0.0
2015-Sep-18 Fri	###	###	###	###			###	###	0.0
2015-Sep-17 Thu	1.045	###	###	###	2,874,249	0	20.0	20.0	0.0
2015-Sep-16 Wed	1	###	0.975	1			64.6	64.6	###
2015-Sep-15 Tue	###	###	###	###			9.0	9.0	0.0
2015-Sep-14 Mon	###	###	1.025	1.055	1,669,550	855,644	16.3	16.3	0.1
2015-Sep-11 Fri	1.055	###	###	1.045	1,264,773	0	23.0	23.0	0.1
2015-Sep-10 Thu	###	###	1.045	1.055	2,178,245	###	30.9	30.9	0.1
2015-Sep-09 Wed	1.045	###	1.045	###	2,684,756	1,402,785	90.1	90.1	0.0
2015-Sep-08 Tue	###	###	###	###			11.2	11.2	0.0
2015-Sep-07 Mon	###	###	###	###	1,100,651	0	###	###	0.0
2015-Sep-04 Fri	###	###	###	###	1,646,240	0	###	###	0.0
2015-Sep-03 Thu	###	###	1.045	###			21.1	21.1	0.0
2015-Sep-02 Wed	###	###	###	###	4,867,920	0	###	###	0.0
2015-Sep-01 Tue	###	###	###	###	2,228,181	0	###	###	0.0
2015-Aug-31 Mon	###	1.185	###	###	6,161,971	###	###	###	0.0
2015-Aug-28 Fri	1.2	1.227	###	1.175	7,822,024	###	###	###	###
2015-Aug-27 Thu	1.125	###	###	###	5,347,683	0	###	###	0.0
2015-Aug-26 Wed	1	###	1	###			96.6	96.6	0.0
2015-Aug-25 Tue	###	###	0.955	0.985			###	###	###
2015-Aug-24 Mon	###	###	###	1.075	4,522,253	0	18.3	18.3	###
2015-Aug-21 Fri	1.175	###	###	1.185	7,820,725	0	76.5	76.5	0.1
2015-Aug-20 Thu	1.2	###	###	1.185			25.4	25.4	0.1
2015-Aug-19 Wed	###	1.245	###	1.245	6,775,774	###	97.4	97.4	0.1
2015-Aug-18 Tue	###	1.125	1.055	###	4,075,924	4,442,757	93.4	93.4	0.0
2015-Aug-17 Mon	1.085	###	1.055	###			24.3	24.3	0.0
2015-Aug-14 Fri	###	1.085	###	###			###	###	0.0
2015-Aug-13 Thu	1.045	###	0.977	1	9,454,346	4,618,448	7.7	7.7	###
2015-Aug-12 Wed	###	###	###	###	4,115,840	0	7.0	7.0	0.0
2015-Aug-11 Tue	###	###	###	###			###	###	0.0
2015-Aug-10 Mon	###	###	###	###	2,315,456	0	###	###	0.0
2015-Aug-07 Fri	###	1.125	###	###			29.5	29.5	0.0
2015-Aug-06 Thu	###	1.145	###	1.125			21.5	21.5	###
2015-Aug-05 Wed	###	###	###	###			###	###	0.0
2015-Aug-04 Tue	1.2	1.2	###	###	2,458,770	###	6.1	6.1	0.0
2015-Aug-03 Mon	###	1.2	###	1.175			22.8	22.8	###
2015-Jul-31 Fri	1.24	1.24	###	1.2	1,473,356	913,480	9.8	9.8	0.1
2015-Jul-30 Thu	###	1.25	###	1.22			###	###	0.1
2015-Jul-29 Wed	###	###	###	1.185	3,713,943	0	19.2	19.2	0.1
2015-Jul-28 Tue	###	1.255	###	1.175			15.2	15.2	###
2015-Jul-27 Mon	1.25	1.25	1.21	1.24			###	###	0.1
2015-Jul-24 Fri	1.255	1.275	1.25	1.255			###	###	###
2015-Jul-23 Thu	1.285	###	1.285	###			81.7	81.7	0.0
2015-Jul-22 Wed	1.325	###	###	###			###	###	0.0
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	1.275	###	1.27	###			###	###	0.0
2015-Jul-17 Fri	1.21	1.285	1.185	1.27			###	###	###
2015-Jul-16 Thu	###	1.27	1.145	###			2.7	2.7	0.0
2015-Jul-15 Wed	1.25	1.27	1.23	1.245	2,680,552	###	23.0	23.0	0.1
2015-Jul-14 Tue	###	###	1.185	1.23			###	###	0.1
2015-Jul-13 Mon	###	1.185	###	1.175			77.2	77.2	###
2015-Jul-10 Fri	1.22	1.23	###	1.175	1,408,727	###	###	###	###
2015-Jul-09 Thu	###	1.21	1.155	1.2	3,022,386	3,573,971	###	###	0.1
2015-Jul-08 Wed	###	1.255	###	1.21	3,060,042	1,920,176	###	###	###
2015-Jul-07 Tue	###	###	1.125	###			###	###	0.0
2015-Jul-06 Mon	###	1.185	###	1.145	2,409,587	1,427,680	12.9	12.9	###
2015-Jul-03 Fri	1.26	1.275	###	1.21	4,299,478	###	###	###	###
2015-Jul-02 Thu	###	###	1.255	1.28			13.6	13.6	###
2015-Jul-01 Wed	1.27	###	1.27	###	2,331,045	###	###	###	0.0
2015-Jun-30 Tue	1.27	###	1.25	###			###	###	0.0
2015-Jun-29 Mon	1.26	1.285	1.245	1.26			83.4	83.4	###
2015-Jun-26 Fri	###	###	1.28	###			28.7	28.7	0.0
2015-Jun-25 Thu	###	###	1.325	###	2,721,488	1,802,985	###	###	0.0
2015-Jun-24 Wed	###	###	###	###	2,853,421	0	79.6	79.6	0.0
2015-Jun-23 Tue	1.4	1.4	###	1.385			24.5	24.5	0.1
2015-Jun-22 Mon	1.41	###	1.372	1.385	2,838,253	1,947,041	###	###	0.1
2015-Jun-19 Fri	1.41	###	###	###			27.0	27.0	0.0
2015-Jun-18 Thu	1.42	1.42	###	1.41	3,223,245	###	###	###	###
2015-Jun-17 Wed	1.43	1.43	###	1.41	2,523,041	1,803,974	19.1	19.1	###
2015-Jun-16 Tue	1.43	1.45	###	1.43			76.0	76.0	0.1
2015-Jun-15 Mon	1.43	1.45	###	1.45			###	###	###
2015-Jun-12 Fri	###	###	###	1.46	3,137,155	0	###	###	0.1
2015-Jun-11 Thu	###	1.46	###	1.45			###	###	###
2015-Jun-10 Wed	1.385	###	1.375	###			###	###	0.0
2015-Jun-09 Tue	###	1.445	###	1.4			###	###	###
2015-Jun-05 Fri	###	1.425	###	1.4			77.2	77.2	###
2015-Jun-04 Thu	###	1.43	###	###			86.5	86.5	0.0
2015-Jun-03 Wed	1.42	1.47	###	###			19.5	19.5	0.0
2015-Jun-02 Tue	1.5	1.5	1.442	1.45			###	###	###
2015-Jun-01 Mon	1.49	1.5	1.46	1.485	1,312,189	###	###	###	###
2015-May-29 Fri	1.45	1.485	1.44	1.48			###	###	0.1
2015-May-28 Thu	1.45	1.455	###	1.455	3,291,250	2,394,384	###	###	###
2015-May-27 Wed	1.425	1.46	1.41	1.43			76.3	76.3	0.1
2015-May-26 Tue	###	1.45	1.425	1.45			###	###	###
2015-May-25 Mon	1.4	###	1.385	###			88.1	88.1	0.0
2015-May-22 Fri	1.42	1.425	###	1.41			24.1	24.1	###
2015-May-21 Thu	1.42	1.43	1.385	1.42	2,285,754	###	###	###	###
2015-May-20 Wed	1.4	1.41	###	###	3,670,728	###	###	###	0.0
2015-May-19 Tue	1.47	1.49	###	1.43			12.9	12.9	0.1
2015-May-18 Mon	1.49	1.51	1.45	1.48	1,495,787	###	32.1	32.1	0.1
2015-May-15 Fri	1.54	1.545	1.47	1.485	2,217,187	###	10.3	10.3	###
2015-May-14 Thu	1.52	1.54	1.52	###			77.6	77.6	0.0
2015-May-13 Wed	1.52	1.58	1.52	1.56	1,857,570	###	87.6	87.6	###
2015-May-12 Tue	###	1.575	###	1.56	1,631,385	###	###	###	###
2015-May-11 Mon	1.555	###	1.52	1.52			###	###	0.1
2015-May-08 Fri	###	1.57	1.53	1.55			77.1	77.1	###
2015-May-07 Thu	1.485	1.56	1.485	1.545	1,433,229	###	93.5	93.5	###
2015-May-06 Wed	###	1.58	1.48	1.56			###	###	###
2015-May-05 Tue	###	###	###	###			###	###	0.0
2015-May-04 Mon	###	1.645	1.585	###	2,320,123	###	66.8	66.8	0.0
2015-May-01 Fri	###	1.655	1.585	1.59			###	###	###
2015-Apr-30 Thu	1.59	###	1.587	###	4,699,647	###	###	###	0.0
2015-Apr-29 Wed	1.645	###	1.625	###			30.9	30.9	0.0
2015-Apr-28 Tue	1.57	###	1.57	###			94.1	94.1	0.0
2015-Apr-27 Mon	1.56	###	1.54	###			94.7	94.7	0.0
2015-Apr-24 Fri	###	###	1.655	###	2,108,342	1,744,653	17.1	17.1	0.0
2015-Apr-23 Thu	###	###	###	1.655	3,108,958	0	95.9	95.9	0.1
2015-Apr-22 Wed	1.56	1.57	1.525	1.545			23.7	23.7	###
2015-Apr-21 Tue	1.55	1.555	1.525	1.54	673,786	###	###	###	###
2015-Apr-20 Mon	###	###	1.53	1.55			###	###	###
2015-Apr-17 Fri	1.55	1.58	1.545	1.55			###	###	###
2015-Apr-16 Thu	1.54	1.575	1.54	1.54			###	###	###
2015-Apr-15 Wed	1.49	1.555	1.49	1.525	3,114,045	###	###	###	0.1
2015-Apr-14 Tue	1.48	1.545	1.47	###			84.3	84.3	0.0
2015-Apr-13 Mon	1.5	###	1.49	###			###	###	0.0
2015-Apr-10 Fri	1.53	1.545	1.49	###			###	###	0.0
2015-Apr-09 Thu	1.47	1.53	1.44	1.53			###	###	###
2015-Apr-08 Wed	###	1.49	###	1.48			###	###	0.1
2015-Apr-07 Tue	1.41	1.46	###	1.43			###	###	0.1
2015-Apr-02 Thu	###	###	###	###			###	###	0.0
2015-Apr-01 Wed	1.4	1.44	1.375	###			###	###	0.0
2015-Mar-31 Tue	1.425	1.45	###	1.425	1,086,947	###	68.4	68.4	###
2015-Mar-30 Mon	1.455	1.455	###	1.42			###	###	###
2015-Mar-27 Fri	1.44	###	1.44	1.47			83.6	83.6	###
2015-Mar-26 Thu	1.43	1.48	###	###	2,223,875	###	88.2	88.2	0.0
2015-Mar-25 Wed	1.49	1.5	1.43	1.44			###	###	0.1
2015-Mar-24 Tue	###	1.5	1.41	1.47			###	###	###
2015-Mar-23 Mon	1.4	1.45	###	###	3,466,823	2,513,446	87.2	87.2	0.0
2015-Mar-20 Fri	1.485	1.485	1.385	1.42	4,732,723	6,791,457	###	###	###
2015-Mar-19 Thu	1.53	1.575	1.48	1.5	3,236,724	###	###	###	0.1
2015-Mar-18 Wed	1.48	1.545	1.46	###	2,885,249	4,335,086	87.4	87.4	0.0
2015-Mar-17 Tue	1.55	1.555	###	###	1,965,956	###	###	###	0.0
2015-Mar-16 Mon	1.53	1.55	1.48	1.54			###	###	###
2015-Mar-13 Fri	1.59	###	1.53	1.545			###	###	###
2015-Mar-12 Thu	1.655	1.685	###	###	9,258,381	7,800,185	###	###	0.0
2015-Mar-11 Wed	1.575	1.575	1.52	1.555			19.9	19.9	###
2015-Mar-10 Tue	1.625	1.625	1.56	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###			77.9	77.9	0.0
2015-Mar-06 Fri	1.645	1.645	###	###	990,571	814,744	25.4	25.4	0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	###	1.71	1.645	###	4,661,482	###	###	###	0.0
2015-Mar-03 Tue	###	1.675	###	###	3,382,843	###	78.7	78.7	0.0
2015-Mar-02 Mon	###	###	###	###	4,261,380	0	###	###	0.0
2015-Feb-27 Fri	###	###	1.575	###	2,337,173	1,840,523	69.9	69.9	0.0
2015-Feb-26 Thu	###	1.645	###	###	2,584,075	###	###	###	0.0
2015-Feb-25 Wed	###	###	###	###	1,597,658	0	71.0	71.0	0.0
2015-Feb-24 Tue	###	###	###	1.645			84.1	84.1	0.1
2015-Feb-23 Mon	1.625	###	###	###			###	###	0.0
2015-Feb-20 Fri	###	###	###	1.625			###	###	###
2015-Feb-19 Thu	###	###	###	###			###	###	0.0
2015-Feb-18 Wed	###	###	1.58	###	3,133,877	###	###	###	0.0
2015-Feb-17 Tue	###	1.72	###	###	5,187,843	4,461,544	73.7	73.7	0.0
2015-Feb-16 Mon	###	###	1.59	###			74.5	74.5	0.0
2015-Feb-13 Fri	###	1.625	1.56	1.625	2,828,081	###	88.1	88.1	###
2015-Feb-12 Thu	###	1.552	1.47	1.55			91.1	91.1	###
2015-Feb-11 Wed	1.55	1.55	1.5	1.525			20.1	20.1	0.1
2015-Feb-10 Tue	1.49	1.53	1.47	1.52			86.2	86.2	0.1
2015-Feb-09 Mon	###	1.49	1.4	1.485	2,277,255	###	95.4	95.4	###
2015-Feb-06 Fri	1.47	1.5	1.4	1.43			10.7	10.7	0.1
2015-Feb-05 Thu	###	1.49	###	1.475			###	###	0.1
2015-Feb-04 Wed	###	###	###	1.46			###	###	0.1
2015-Feb-03 Tue	1.285	1.422	1.285	1.355	7,296,455	9,875,751	###	###	###
2015-Feb-02 Mon	1.275	###	1.25	1.275			69.4	69.4	###
2015-Jan-30 Fri	###	###	1.21	1.24	1,342,342	###	###	###	0.1
2015-Jan-29 Thu	1.225	###	1.21	###	2,294,423	1,388,125	###	###	0.0
2015-Jan-28 Wed	###	1.25	###	1.25			###	###	###
2015-Jan-27 Tue	1.27	###	###	1.2			###	###	0.1
2015-Jan-23 Fri	1.26	1.29	1.25	1.275	1,394,028	###	###	###	###
2015-Jan-22 Thu	###	1.255	###	###			95.2	95.2	0.0
2015-Jan-21 Wed	###	1.175	###	###	3,696,377	2,171,621	18.6	18.6	0.0
2015-Jan-20 Tue	###	1.22	1.155	###	1,424,180	###	###	###	0.0
2015-Jan-19 Mon	1.21	###	1.2	###			###	###	0.0
2015-Jan-16 Fri	1.21	1.225	###	###			###	###	0.0
2015-Jan-15 Thu	1.21	1.24	1.185	1.21			73.2	73.2	###
2015-Jan-14 Wed	1.2	1.25	###	1.21			84.6	84.6	###
2015-Jan-13 Tue	###	1.22	###	###			###	###	0.0
2015-Jan-12 Mon	1.27	###	1.26	1.27			74.8	74.8	###
2015-Jan-09 Fri	1.29	###	1.26	1.29			66.0	66.0	0.1
2015-Jan-08 Thu	###	###	1.28	1.29	3,230,027	###	###	###	0.1
2015-Jan-07 Wed	1.375	1.375	###	###	2,782,681	###	###	###	0.0
2015-Jan-06 Tue	###	###	###	###			13.3	13.3	0.0
2015-Jan-05 Mon	1.44	###	1.427	1.44			###	###	0.1
2015-Jan-02 Fri	###	1.48	1.4	1.45			87.2	87.2	###
2014-Dec-31 Wed	###	1.455	1.385	1.4	1,646,559	###	###	###	###
2014-Dec-30 Tue	1.48	1.48	###	1.44	2,085,777	1,543,474	###	###	0.1
2014-Dec-29 Mon	1.44	###	1.44	1.48	1,527,742	1,099,974	84.7	84.7	0.1
2014-Dec-24 Wed	###	1.54	1.445	1.485	1,677,922	###	###	###	###
2014-Dec-23 Tue	1.46	1.5	###	1.49			89.5	89.5	###
2014-Dec-22 Mon	###	1.55	###	###			###	###	0.0
2014-Dec-19 Fri	1.24	###	1.225	###	5,828,148	3,569,740	92.6	92.6	0.0
2014-Dec-18 Thu	###	1.28	###	1.22			###	###	0.1
2014-Dec-17 Wed	###	1.23	###	###			89.5	89.5	0.0
2014-Dec-16 Tue	###	1.185	###	###	2,365,081	###	87.6	87.6	0.0
2014-Dec-15 Mon	###	###	###	###			###	###	0.0
2014-Dec-12 Fri	###	###	###	1.155			###	###	0.1
2014-Dec-11 Thu	###	###	###	###			###	###	0.0
2014-Dec-10 Wed	1.175	###	###	###			###	###	0.0
2014-Dec-09 Tue	###	###	###	1.2			###	###	0.1
2014-Dec-08 Mon	1.255	###	1.255	###	3,347,849	2,100,775	93.7	93.7	0.0
2014-Dec-05 Fri	1.225	###	1.22	1.255			89.1	89.1	###
2014-Dec-04 Thu	1.185	1.275	###	1.225			###	###	0.1
2014-Dec-03 Wed	###	1.2	###	1.2	3,216,520	###	###	###	0.1
2014-Dec-02 Tue	###	###	1.075	###			###	###	0.0
2014-Dec-01 Mon	1.23	1.24	###	###	2,675,489	###	10.8	10.8	0.0
2014-Nov-28 Fri	###	###	1.24	1.24			10.7	10.7	0.1
2014-Nov-27 Thu	###	1.355	1.26	###	3,311,028	###	###	###	0.0
2014-Nov-26 Wed	1.245	1.26	1.24	1.26			78.7	78.7	###
2014-Nov-25 Tue	1.26	1.275	###	1.24			20.5	20.5	0.1
2014-Nov-24 Mon	1.21	1.255	###	1.255			###	###	###
2014-Nov-21 Fri	###	1.22	1.185	1.2			22.1	22.1	0.1
2014-Nov-20 Thu	1.26	###	1.22	1.22	3,609,245	###	###	###	0.1
2014-Nov-19 Wed	###	###	###	1.27	5,138,588	0	###	###	###
2014-Nov-18 Tue	###	1.385	1.327	###	3,968,884	###	79.7	79.7	0.0
2014-Nov-17 Mon	###	###	1.345	1.355	2,871,578	###	###	###	###
2014-Nov-14 Fri	1.4	1.4	###	###			###	###	0.0
2014-Nov-13 Thu	1.48	1.48	###	1.42	3,351,986	###	###	###	###
2014-Nov-12 Wed	###	###	1.47	1.48	1,816,427	1,335,073	###	###	0.1
2014-Nov-11 Tue	1.5	###	1.47	1.49	2,019,174	###	###	###	###
2014-Nov-10 Mon	1.5	1.51	1.49	1.5	3,704,587	5,556,880	71.6	71.6	0.1
2014-Nov-07 Fri	###	###	1.485	1.49			22.3	22.3	###
2014-Nov-06 Thu	###	1.52	###	1.49	2,102,977	###	30.1	30.1	###
2014-Nov-05 Wed	###	###	1.475	###			29.4	29.4	0.0
2014-Nov-04 Tue	###	1.525	1.49	1.51			26.2	26.2	0.1
2014-Nov-03 Mon	###	###	1.5	1.51	1,143,878	###	###	###	0.1
2014-Oct-31 Fri	1.56	1.56	###	###	2,376,775	1,853,884	###	###	0.0
2014-Oct-30 Thu	1.56	1.56	###	1.54	1,201,540	###	22.4	22.4	###
2014-Oct-29 Wed	1.525	1.555	1.525	1.54	1,795,152	###	###	###	###
2014-Oct-28 Tue	###	###	###	1.52			###	###	0.1
2014-Oct-27 Mon	###	1.555	1.525	1.53			###	###	###
2014-Oct-24 Fri	1.54	1.555	###	###	1,924,344	1,496,177	###	###	0.0
2014-Oct-23 Thu	1.57	1.575	###	1.525			###	###	0.1
2014-Oct-22 Wed	1.545	1.585	1.545	1.57	3,839,148	###	82.8	82.8	0.1
2014-Oct-21 Tue	1.51	1.525	1.49	###			77.7	77.7	0.0
2014-Oct-20 Mon	1.57	1.57	1.52	1.52	1,840,379	2,843,385	###	###	0.1
2014-Oct-17 Fri	1.55	1.56	1.5	###			###	###	0.0
2014-Oct-16 Thu	1.45	1.51	1.45	###	3,507,589	###	###	###	0.0
2014-Oct-15 Wed	###	1.545	1.485	###			14.3	14.3	0.0
2014-Oct-14 Tue	1.485	1.56	1.485	1.545	2,889,544	###	90.1	90.1	###
2014-Oct-13 Mon	1.43	1.53	1.425	1.5	3,055,753	4,514,875	###	###	0.1
2014-Oct-10 Fri	###	###	1.48	1.5			6.1	6.1	0.1
2014-Oct-09 Thu	1.655	###	1.625	1.645	1,607,540	1,306,126	19.8	19.8	0.1
2014-Oct-08 Wed	###	###	###	1.655			###	###	0.1
2014-Oct-07 Tue	1.725	###	###	###			33.8	33.8	0.0
2014-Oct-06 Mon	1.725	1.73	1.72	1.73			78.9	78.9	###
2014-Oct-03 Fri	1.725	###	###	###			75.5	75.5	0.0
2014-Oct-02 Thu	###	1.74	###	1.73	1,579,676	###	###	###	###
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	###	1.72	1.685	1.71			###	###	0.1
2014-Sep-29 Mon	###	1.76	###	1.725			###	###	###
2014-Sep-26 Fri	###	###	1.685	1.7			###	###	###
2014-Sep-25 Thu	1.71	1.73	1.685	1.725			###	###	###
2014-Sep-24 Wed	###	1.747	###	1.71			###	###	0.1
2014-Sep-23 Tue	###	1.725	###	1.72	2,522,523	2,175,676	###	###	0.1
2014-Sep-22 Mon	###	1.79	1.71	1.72			20.4	20.4	0.1
2014-Sep-19 Fri	1.74	1.79	1.74	1.78			84.9	84.9	0.1
2014-Sep-18 Thu	1.79	1.79	1.745	1.755	2,226,353	3,935,078	18.4	18.4	0.1
2014-Sep-17 Wed	###	###	1.76	1.775			###	###	###
2014-Sep-16 Tue	1.8	1.86	1.8	1.82			84.3	84.3	###
2014-Sep-15 Mon	1.85	1.87	###	1.825	3,315,683	###	###	###	###
2014-Sep-12 Fri	1.885	1.885	1.85	1.875			###	###	###
2014-Sep-11 Thu	1.925	1.925	1.885	1.89			18.9	18.9	###
2014-Sep-10 Wed	###	###	1.89	###			32.9	32.9	0.0
2014-Sep-09 Tue	###	###	###	1.945	1,082,171	0	###	###	0.1
2014-Sep-08 Mon	###	###	1.89	###	1,870,174	###	18.9	18.9	0.0
2014-Sep-05 Fri	###	###	###	1.955	1,215,152	0	###	###	###
2014-Sep-04 Thu	###	###	1.925	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###	5,505,040	0	###	###	0.0
2014-Sep-02 Tue	###	###	1.945	###			###	###	0.0
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	###	###	###	1.975	4,029,656	0	84.1	84.1	###
2014-Aug-28 Thu	###	###	###	###	4,659,628	0	###	###	0.0
2014-Aug-27 Wed	###	1.975	1.877	###			15.8	15.8	0.0
2014-Aug-26 Tue	1.975	1.975	###	###	2,631,971	2,599,071	14.6	14.6	0.0
2014-Aug-25 Mon	###	###	###	###			20.5	20.5	0.0
2014-Aug-22 Fri	2	###	###	###	3,003,823	0	17.2	17.2	0.0
2014-Aug-21 Thu	###	###	###	1.985			###	###	###
2014-Aug-20 Wed	1.885	1.925	1.86	1.925	4,607,470	###	###	###	0.1
2014-Aug-19 Tue	1.84	1.88	1.83	1.88			###	###	0.1
2014-Aug-18 Mon	1.8	1.83	1.78	###	2,938,524	###	78.4	78.4	0.0
2014-Aug-15 Fri	1.83	1.855	1.77	1.8	2,723,750	###	###	###	0.1
2014-Aug-14 Thu	1.775	1.84	1.76	###			###	###	0.0
2014-Aug-13 Wed	###	1.785	###	1.775			93.0	93.0	###
2014-Aug-12 Tue	1.72	1.74	1.71	###			22.9	22.9	0.0
2014-Aug-11 Mon	1.75	###	###	###			###	###	0.0
2014-Aug-08 Fri	1.74	###	1.72	1.755	3,409,152	2,931,870	###	###	0.1
2014-Aug-07 Thu	1.76	1.785	1.745	1.775			79.5	79.5	###
2014-Aug-06 Wed	1.73	###	###	1.745	2,917,444	0	###	###	0.1
2014-Aug-05 Tue	1.7	1.74	1.7	1.72	2,408,049	4,141,844	86.7	86.7	0.1
2014-Aug-04 Mon	###	1.7	###	1.7			80.6	80.6	###
2014-Aug-01 Fri	1.675	###	1.675	###			82.5	82.5	0.0
2014-Jul-31 Thu	###	1.71	1.685	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	1.685	###	2,117,729	1,784,186	###	###	0.0
2014-Jul-28 Mon	1.675	1.7	###	###			###	###	0.0
2014-Jul-25 Fri	1.685	###	###	###			###	###	0.0
2014-Jul-24 Thu	1.675	1.71	1.675	1.675	2,780,970	###	###	###	###
2014-Jul-23 Wed	###	1.72	###	1.685	2,473,850	###	24.4	24.4	###
2014-Jul-22 Tue	###	1.72	1.685	1.7			###	###	###
2014-Jul-21 Mon	###	###	###	###	4,237,129	0	91.8	91.8	0.0
2014-Jul-18 Fri	1.585	###	1.577	###	2,304,647	###	84.0	84.0	0.0
2014-Jul-17 Thu	###	###	1.585	###			###	###	0.0
2014-Jul-16 Wed	1.55	1.59	1.545	###	2,601,480	###	###	###	0.0
2014-Jul-15 Tue	###	1.57	###	1.55	3,515,671	###	90.4	90.4	###
2014-Jul-14 Mon	1.45	###	1.45	1.475			86.8	86.8	0.1
2014-Jul-11 Fri	###	1.47	1.425	1.445			###	###	###
2014-Jul-10 Thu	1.44	1.45	###	1.445			###	###	###
2014-Jul-09 Wed	###	1.445	1.425	1.445			80.6	80.6	###
2014-Jul-08 Tue	###	1.452	1.42	1.44	1,997,572	###	###	###	0.1
2014-Jul-07 Mon	1.45	1.46	1.445	1.45	576,629	837,553	###	###	###
2014-Jul-04 Fri	1.44	1.46	1.44	1.45	752,958	1,091,789	###	###	###
2014-Jul-03 Thu	1.44	1.46	1.425	###	2,089,482	3,014,077	22.0	22.0	0.0
2014-Jul-02 Wed	1.445	1.455	1.425	1.445			67.6	67.6	###
2014-Jul-01 Tue	1.43	1.455	1.425	1.445	1,775,688	###	78.1	78.1	###
2014-Jun-30 Mon	1.44	###	1.425	###			37.0	37.0	0.0
2014-Jun-27 Fri	1.44	1.455	###	1.44	1,627,086	###	###	###	0.1
2014-Jun-26 Thu	1.455	1.455	1.43	1.44	1,317,121	1,899,947	###	###	0.1
2014-Jun-25 Wed	1.43	###	1.41	1.46			84.0	84.0	0.1
2014-Jun-24 Tue	1.51	1.51	1.44	1.45	2,170,941	###	9.9	9.9	###
2014-Jun-23 Mon	1.5	1.52	1.485	###			###	###	0.0
2014-Jun-20 Fri	1.5	1.52	###	1.5			###	###	0.1
2014-Jun-19 Thu	1.53	###	1.49	1.5	3,794,480	2,826,887	16.4	16.4	0.1
2014-Jun-18 Wed	1.45	1.49	1.445	###	1,221,874	###	###	###	0.0
2014-Jun-17 Tue	1.45	1.46	###	1.45			70.8	70.8	###
2014-Jun-16 Mon	1.45	1.475	1.445	1.455	2,314,620	3,379,345	73.2	73.2	###
2014-Jun-13 Fri	1.4	1.47	1.4	1.455	2,895,446	###	93.0	93.0	###
2014-Jun-12 Thu	1.42	1.425	1.4	1.4	1,994,789	###	22.3	22.3	###
2014-Jun-11 Wed	1.425	###	1.42	1.43	614,885	###	###	###	0.1
2014-Jun-10 Tue	1.45	1.47	1.425	###			25.9	25.9	0.0
2014-Jun-06 Fri	1.45	1.46	1.42	###			19.1	19.1	0.0
2014-Jun-05 Thu	1.475	1.475	1.445	1.46			###	###	0.1
2014-Jun-04 Wed	###	###	1.47	1.485			###	###	###
2014-Jun-03 Tue	1.5	1.51	1.485	1.485			30.0	30.0	###
2014-Jun-02 Mon	1.485	1.527	1.477	1.49	2,446,572	3,674,751	###	###	###
2014-May-30 Fri	1.52	1.525	1.485	1.485			13.4	13.4	###
2014-May-29 Thu	1.525	###	###	1.525			###	###	0.1
2014-May-28 Wed	###	1.56	###	1.53			78.0	78.0	###
2014-May-27 Tue	1.51	1.525	###	1.5	899,841	686,128	24.3	24.3	0.1
2014-May-26 Mon	###	###	1.49	1.51			###	###	0.1
2014-May-23 Fri	###	###	1.48	1.49	1,089,028	805,880	20.3	20.3	###
2014-May-22 Thu	###	###	1.48	###	1,880,484	1,391,558	74.2	74.2	0.0
2014-May-21 Wed	###	###	1.46	1.485	2,399,071	1,751,321	###	###	###
2014-May-20 Tue	1.49	1.5	1.46	###			17.6	17.6	0.0
2014-May-19 Mon	1.48	1.485	1.46	1.47	3,241,149	###	34.5	34.5	###
2014-May-16 Fri	1.455	###	1.445	1.48	2,566,148	1,854,041	###	###	0.1
2014-May-15 Thu	1.455	1.48	1.445	1.47			###	###	###
2014-May-14 Wed	###	1.477	1.425	1.47	2,698,577	###	###	###	###
2014-May-13 Tue	###	1.445	###	1.43	2,492,671	1,800,954	###	###	0.1
2014-May-12 Mon	1.43	###	1.4	1.43			###	###	0.1
2014-May-09 Fri	1.41	1.43	1.4	###	1,560,976	2,208,781	###	###	0.0
2014-May-08 Thu	###	1.422	###	1.41	2,926,423	2,080,686	85.3	85.3	###
2014-May-07 Wed	1.4	1.41	###	###	2,351,357	###	20.2	20.2	0.0
2014-May-06 Tue	###	1.44	###	###	4,892,555	###	70.0	70.0	0.0
2014-May-05 Mon	1.445	1.47	1.385	1.4			###	###	###
2014-May-02 Fri	1.43	1.44	1.41	1.43			###	###	0.1
2014-May-01 Thu	1.455	1.47	1.425	###	3,588,142	###	29.6	29.6	0.0
2014-Apr-30 Wed	1.49	1.522	1.45	1.46	3,837,849	5,703,043	16.0	16.0	0.1
2014-Apr-29 Tue	1.52	###	1.455	1.48	4,152,389	###	20.0	20.0	0.1
2014-Apr-28 Mon	1.545	1.55	###	###	4,765,126	3,692,972	###	###	0.0
2014-Apr-24 Thu	1.59	###	1.54	1.56	3,590,143	###	13.7	13.7	###
2014-Apr-23 Wed	###	1.625	###	###			21.8	21.8	0.0
2014-Apr-22 Tue	###	###	###	###	1,326,820	0	77.0	77.0	0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	1.59	###			75.5	75.5	0.0
2014-Apr-15 Tue	1.59	1.625	1.58	1.59	1,537,770	2,464,276	###	###	###
2014-Apr-14 Mon	###	###	1.575	1.59			26.9	26.9	###
2014-Apr-11 Fri	###	###	###	###			82.4	82.4	0.0
2014-Apr-10 Thu	###	1.675	###	1.625	2,531,150	###	###	###	###
2014-Apr-09 Wed	###	###	###	###			76.7	76.7	0.0
2014-Apr-08 Tue	###	###	###	###	1,693,074	0	###	###	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###			###	###	0.0
2014-Apr-03 Thu	###	###	1.585	###			20.5	20.5	0.0
2014-Apr-02 Wed	###	###	###	###			22.8	22.8	0.0
2014-Apr-01 Tue	###	###	###	1.645			36.2	36.2	0.1
2014-Mar-31 Mon	###	###	###	1.655	5,662,142	0	91.7	91.7	0.1
2014-Mar-28 Fri	1.585	###	###	1.58			26.4	26.4	0.1
2014-Mar-27 Thu	1.57	###	###	1.575	2,250,780	0	75.6	75.6	0.1
2014-Mar-26 Wed	###	1.645	1.585	###	3,655,155	5,903,075	18.9	18.9	0.0
2014-Mar-25 Tue	###	###	###	###	2,824,157	0	###	###	0.0
2014-Mar-24 Mon	###	###	###	###	3,726,875	0	###	###	0.0
2014-Mar-21 Fri	###	###	###	1.625			69.6	69.6	###
2014-Mar-20 Thu	###	1.645	1.59	###			27.5	27.5	0.0
2014-Mar-19 Wed	1.72	###	###	###			###	###	0.0
2014-Mar-18 Tue	1.72	###	###	1.72			###	###	0.1
2014-Mar-17 Mon	###	1.74	###	1.7			77.3	77.3	###
2014-Mar-14 Fri	###	1.8	###	1.725	5,247,440	###	###	###	###
2014-Mar-13 Thu	1.71	###	###	###			10.8	10.8	0.0
2014-Mar-12 Wed	###	1.74	1.675	###			15.6	15.6	0.0
2014-Mar-11 Tue	1.745	1.775	1.685	1.75	2,562,273	###	78.0	78.0	0.1
2014-Mar-10 Mon	1.85	1.855	1.75	###	3,414,186	6,154,070	8.3	8.3	0.0
2014-Mar-07 Fri	1.845	###	1.825	1.86	1,765,987	###	###	###	0.1
2014-Mar-06 Thu	1.84	1.87	###	1.85			###	###	0.1
2014-Mar-05 Wed	1.84	###	1.81	1.86	4,546,973	###	###	###	0.1
2014-Mar-04 Tue	1.85	1.86	###	1.825	2,826,346	###	###	###	###
2014-Mar-03 Mon	1.88	1.88	1.825	1.855	4,169,577	7,724,141	22.1	22.1	0.1
2014-Feb-28 Fri	1.88	###	1.85	1.885			77.7	77.7	0.1
2014-Feb-27 Thu	1.785	1.88	1.782	1.86			###	###	0.1
2014-Feb-26 Wed	###	###	###	1.775			###	###	###
2014-Feb-25 Tue	1.725	###	###	1.71			###	###	0.1
2014-Feb-24 Mon	1.73	1.74	1.7	###	1,880,952	###	24.3	24.3	0.0
2014-Feb-21 Fri	###	1.727	1.7	1.725	1,622,126	###	80.2	80.2	###
2014-Feb-20 Thu	1.7	1.725	###	###	2,499,285	###	22.5	22.5	0.0
2014-Feb-19 Wed	###	1.73	###	###			29.3	29.3	0.0
2014-Feb-18 Tue	###	1.71	1.655	1.7	2,661,170	###	###	###	###
2014-Feb-17 Mon	###	1.685	###	###	6,461,825	5,444,087	92.0	92.0	0.0
2014-Feb-14 Fri	1.625	1.625	1.54	1.57			9.3	9.3	0.1
2014-Feb-13 Thu	###	###	###	###	8,288,675	0	###	###	0.0
2014-Feb-12 Wed	1.71	1.71	###	###			13.3	13.3	0.0
2014-Feb-11 Tue	1.71	1.725	1.675	###	2,751,543	4,677,623	###	###	0.0
2014-Feb-10 Mon	1.755	1.755	1.725	1.725	2,229,322	3,879,020	17.6	17.6	###
2014-Feb-07 Fri	1.77	1.775	1.76	1.76	2,679,024	4,735,174	###	###	0.1
2014-Feb-06 Thu	1.76	1.77	1.755	1.755	1,913,978	3,373,386	25.9	25.9	0.1
2014-Feb-05 Wed	1.78	1.78	1.75	1.76			26.5	26.5	0.1
2014-Feb-04 Tue	1.75	1.775	1.75	###	3,074,557	###	79.8	79.8	0.0
2014-Feb-03 Mon	1.78	###	1.775	1.8			83.2	83.2	0.1
2014-Jan-31 Fri	1.755	1.81	1.75	###	2,748,120	4,891,653	86.2	86.2	0.0
2014-Jan-30 Thu	1.79	###	1.755	1.77			22.7	22.7	###
2014-Jan-29 Wed	1.81	###	###	1.82	1,857,688	0	74.1	74.1	###
2014-Jan-28 Tue	###	1.87	1.775	1.8			###	###	0.1
2014-Jan-24 Fri	1.84	###	1.84	1.87			###	###	###
2014-Jan-23 Thu	1.85	###	###	1.845			38.1	38.1	###
2014-Jan-22 Wed	1.87	1.88	###	1.88			79.6	79.6	0.1
2014-Jan-21 Tue	1.89	###	###	1.88	1,470,174	0	###	###	0.1
2014-Jan-20 Mon	1.875	###	###	1.89			79.8	79.8	###
2014-Jan-17 Fri	1.87	###	1.85	1.88			###	###	0.1
2014-Jan-16 Thu	1.85	###	1.84	###			71.6	71.6	0.0
2014-Jan-15 Wed	1.78	1.86	1.755	###			84.8	84.8	0.0
2014-Jan-14 Tue	###	1.785	###	###			###	###	0.0
2014-Jan-13 Mon	1.85	1.855	1.74	1.77	3,550,724	6,382,426	###	###	###
2014-Jan-10 Fri	1.89	###	1.845	1.855	2,587,259	2,386,746	###	###	0.1
2014-Jan-09 Thu	1.845	###	1.845	1.885	1,998,270	###	###	###	0.1
2014-Jan-08 Wed	1.875	###	1.845	1.85			19.5	19.5	0.1
2014-Jan-07 Tue	###	###	1.825	1.85	4,148,282	###	###	###	0.1
2014-Jan-06 Mon	###	###	1.89	###	1,939,685	###	33.8	33.8	0.0
2014-Jan-03 Fri	###	1.975	1.925	###	5,376,876	###	20.9	20.9	0.0
2014-Jan-02 Thu	1.925	1.975	###	###	1,674,049	1,653,123	###	###	0.0
2013-Dec-31 Tue	1.945	1.945	###	###	1,277,370	1,242,242	11.7	11.7	0.0
2013-Dec-30 Mon	###	###	###	1.925	1,112,659	0	80.0	80.0	0.1
2013-Dec-27 Fri	1.955	1.955	1.87	1.88			5.1	5.1	0.1
2013-Dec-24 Tue	###	###	###	###	1,059,840	0	###	###	0.0
2013-Dec-23 Mon	###	###	1.88	###	5,567,585	5,233,529	85.0	85.0	0.0
2013-Dec-20 Fri	###	1.88	1.8	1.86	10,603,229	19,509,941	84.0	84.0	0.1
2013-Dec-19 Thu	1.78	1.81	1.745	###	2,548,021	###	77.5	77.5	0.0
2013-Dec-18 Wed	###	1.77	1.742	1.77			###	###	###
2013-Dec-17 Tue	1.8	1.82	1.755	1.78			26.5	26.5	0.1
2013-Dec-16 Mon	1.79	1.855	1.775	1.78			25.3	25.3	0.1
2013-Dec-13 Fri	1.775	1.83	1.755	###			###	###	0.0
2013-Dec-12 Thu	1.825	1.855	1.775	###			###	###	0.0
2013-Dec-11 Wed	###	###	###	1.82			###	###	###
2013-Dec-10 Tue	###	2	###	###			###	###	0.0
2013-Dec-09 Mon	###	###	1.89	1.975			93.0	93.0	###
2013-Dec-06 Fri	1.79	1.922	1.757	###			###	###	0.0
2013-Dec-05 Thu	1.75	1.81	1.745	1.79	8,268,429	###	88.7	88.7	0.1
2013-Dec-04 Wed	1.725	1.755	1.682	1.75			80.6	80.6	0.1
2013-Dec-03 Tue	###	1.725	###	1.725	5,280,788	4,554,679	###	###	###
2013-Dec-02 Mon	1.625	1.655	1.57	###	4,612,274	###	###	###	0.0
2013-Nov-29 Fri	###	###	1.575	###			###	###	0.0
2013-Nov-28 Thu	1.585	###	1.575	###			85.0	85.0	0.0
2013-Nov-27 Wed	###	###	1.545	###			25.2	25.2	0.0
2013-Nov-26 Tue	1.55	###	1.53	###			###	###	0.0
2013-Nov-25 Mon	1.53	1.545	###	1.53			75.0	75.0	###
2013-Nov-22 Fri	###	###	1.5	###			###	###	0.0
2013-Nov-21 Thu	1.51	1.53	1.475	1.48	3,163,041	###	###	###	0.1
2013-Nov-20 Wed	1.5	###	1.485	1.5			###	###	0.1
2013-Nov-19 Tue	1.51	1.53	###	###	2,629,326	###	29.1	29.1	0.0
2013-Nov-18 Mon	1.51	1.54	1.49	1.51	2,785,770	4,220,441	79.4	79.4	0.1
2013-Nov-15 Fri	1.5	1.57	1.5	1.51			69.3	69.3	0.1
2013-Nov-14 Thu	###	1.527	1.487	1.5			###	###	0.1
2013-Nov-13 Wed	1.55	1.58	1.485	1.49	4,718,243	###	###	###	###
2013-Nov-12 Tue	###	1.585	1.55	1.57	4,408,482	###	77.8	77.8	0.1
2013-Nov-11 Mon	1.55	1.57	1.525	1.56			###	###	###
2013-Nov-08 Fri	1.48	1.54	1.48	###			87.4	87.4	0.0
2013-Nov-07 Thu	1.54	1.56	1.472	1.48	5,774,581	###	###	###	0.1
2013-Nov-06 Wed	1.575	1.585	###	1.54	6,880,721	5,452,971	###	###	###
2013-Nov-05 Tue	1.555	1.625	1.555	1.59			88.0	88.0	###
2013-Nov-04 Mon	###	###	###	1.545	3,669,922	0	###	###	###
2013-Nov-01 Fri	###	###	###	###			###	###	0.0
2013-Oct-31 Thu	###	1.71	###	###	8,410,026	7,190,572	###	###	0.0
2013-Oct-30 Wed	1.72	1.72	###	1.675			###	###	###
2013-Oct-29 Tue	1.785	1.81	1.685	###	5,274,479	9,217,152	###	###	0.0
2013-Oct-28 Mon	1.8	###	1.775	1.79			31.1	31.1	0.1
2013-Oct-25 Fri	1.78	1.83	###	1.77	7,496,746	6,859,522	###	###	###
2013-Oct-24 Thu	###	1.775	1.73	###			###	###	0.0
2013-Oct-23 Wed	1.745	1.8	1.73	1.73	3,827,840	###	###	###	###
2013-Oct-22 Tue	1.74	1.78	###	1.74			69.3	69.3	0.1
2013-Oct-21 Mon	1.77	1.775	###	###	5,908,881	###	###	###	0.0
2013-Oct-18 Fri	1.75	###	1.73	1.75			65.1	65.1	0.1
2013-Oct-17 Thu	1.75	1.775	###	1.74			26.6	26.6	0.1
2013-Oct-16 Wed	1.675	1.77	###	1.76	7,668,984	6,787,050	93.8	93.8	0.1
2013-Oct-15 Tue	1.79	1.8	###	1.685	6,400,977	5,760,879	###	###	###
2013-Oct-14 Mon	1.82	1.82	1.78	1.785	1,994,154	3,589,477	19.2	19.2	0.1
2013-Oct-11 Fri	1.855	1.87	1.81	1.825	1,813,423	###	###	###	###
2013-Oct-10 Thu	###	###	1.755	1.82			79.2	79.2	###
2013-Oct-09 Wed	1.83	###	1.8	1.825			26.2	26.2	###
2013-Oct-08 Tue	1.855	1.86	###	###			###	###	0.0
2013-Oct-07 Mon	###	###	1.85	###			21.8	21.8	0.0
2013-Oct-04 Fri	###	###	1.88	###	1,599,888	###	###	###	0.0
2013-Oct-03 Thu	###	###	###	###	2,551,683	0	###	###	0.0
2013-Oct-02 Wed	###	###	1.922	###	3,641,974	###	22.0	22.0	0.0
2013-Oct-01 Tue	###	###	###	###	1,878,082	0	###	###	0.0
2013-Sep-30 Mon	2	###	###	###			82.8	82.8	0.0
2013-Sep-27 Fri	###	###	###	###	2,981,577	0	24.0	24.0	0.0
2013-Sep-26 Thu	###	###	2	###	3,723,328	3,723,328	65.4	65.4	0.0
2013-Sep-25 Wed	###	###	2	###	2,824,627	2,824,627	###	###	0.0
2013-Sep-24 Tue	2	###	2	2	4,489,340	4,489,340	###	###	0.1
2013-Sep-23 Mon	2	###	###	###			82.7	82.7	0.0
2013-Sep-20 Fri	###	###	2	2			25.5	25.5	0.1
2013-Sep-19 Thu	###	###	###	###	4,964,750	0	19.1	19.1	0.0
2013-Sep-18 Wed	###	###	###	###	3,807,145	0	21.1	21.1	0.0
2013-Sep-17 Tue	###	###	###	###			72.6	72.6	0.0
2013-Sep-16 Mon	###	###	###	###	2,924,983	0	###	###	0.0
2013-Sep-13 Fri	###	###	###	###			20.8	20.8	0.0
2013-Sep-12 Thu	2.2	2.23	###	2.21			73.6	73.6	0.2
2013-Sep-11 Wed	###	2.22	###	2.21	4,988,375	###	###	###	0.2
2013-Sep-10 Tue	###	###	###	###			76.2	76.2	0.0
2013-Sep-09 Mon	###	###	###	###	3,275,973	0	###	###	0.0
2013-Sep-06 Fri	###	###	###	###	4,900,722	0	78.1	78.1	0.0
2013-Sep-05 Thu	###	###	###	###	4,514,023	0	###	###	0.0
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	###	###	###	###	2,781,750	0	68.5	68.5	0.0
2013-Sep-02 Mon	###	###	2	###			###	###	0.0
2013-Aug-30 Fri	###	###	###	1.985			###	###	###
2013-Aug-29 Thu	###	###	###	###	1,444,720	0	###	###	0.0
2013-Aug-28 Wed	###	###	1.925	1.945	3,565,974	3,432,249	###	###	0.1
2013-Aug-27 Tue	###	###	###	2			26.1	26.1	0.1
2013-Aug-26 Mon	###	###	###	###	1,827,085	0	###	###	0.0
2013-Aug-23 Fri	###	###	2	###			63.9	63.9	0.0
2013-Aug-22 Thu	1.985	###	###	2			74.5	74.5	0.1
2013-Aug-21 Wed	###	###	###	###	1,374,382	0	###	###	0.0
2013-Aug-20 Tue	###	###	2	###			73.7	73.7	0.0
2013-Aug-19 Mon	###	###	###	###			###	###	0.0
2013-Aug-16 Fri	###	###	###	###	1,742,241	0	###	###	0.0
2013-Aug-15 Thu	###	###	###	###	1,837,847	0	###	###	0.0
2013-Aug-14 Wed	###	###	###	###			###	###	0.0
2013-Aug-13 Tue	###	###	###	###	2,718,623	0	###	###	0.0
2013-Aug-12 Mon	1.985	###	1.985	###	3,990,353	3,960,425	83.6	83.6	0.0
2013-Aug-09 Fri	###	1.977	###	###	1,348,151	1,332,647	###	###	0.0
2013-Aug-08 Thu	1.945	###	###	###	2,236,748	0	###	###	0.0
2013-Aug-07 Wed	###	1.985	1.925	###	2,695,884	5,270,453	###	###	0.0
2013-Aug-06 Tue	###	1.985	###	###			29.4	29.4	0.0
2013-Aug-05 Mon	###	###	###	###	1,397,455	0	###	###	0.0
2013-Aug-02 Fri	###	###	###	###			73.7	73.7	0.0
2013-Aug-01 Thu	###	###	###	1.955	3,170,581	0	###	###	###
2013-Jul-31 Wed	2	###	###	###	4,541,523	0	18.2	18.2	0.0
2013-Jul-30 Tue	###	###	###	###	5,833,027	0	9.3	9.3	0.0
2013-Jul-29 Mon	###	###	###	###			75.3	75.3	0.0
2013-Jul-26 Fri	###	###	###	###			###	###	0.0
2013-Jul-25 Thu	###	###	###	###			19.1	19.1	0.0
2013-Jul-24 Wed	2.21	2.25	###	###			23.2	23.2	0.0
2013-Jul-23 Tue	2.22	2.27	###	2.22			###	###	0.2
2013-Jul-22 Mon	###	2.22	###	###	956,059	1,061,225	73.7	73.7	0.0
2013-Jul-19 Fri	###	###	###	###	2,352,822	0	###	###	0.0
2013-Jul-18 Thu	###	###	###	###	1,406,680	0	20.7	20.7	0.0
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	###	2.22	###	###	1,601,251	1,777,388	22.2	22.2	0.0
2013-Jul-15 Mon	2.2	2.22	###	###			23.4	23.4	0.0
2013-Jul-12 Fri	###	2.26	###	###	2,696,787	###	###	###	0.0
2013-Jul-11 Thu	2.23	2.26	###	###	2,712,279	3,064,875	###	###	0.0
2013-Jul-10 Wed	2.2	2.21	###	2.2			75.2	75.2	0.2
2013-Jul-09 Tue	2.22	2.245	###	###			17.6	17.6	0.0
2013-Jul-08 Mon	2.29	###	2.24	2.24			18.4	18.4	###
2013-Jul-05 Fri	###	###	2.29	###	3,650,040	###	19.6	19.6	0.0
2013-Jul-04 Thu	2.28	###	2.22	2.28			64.7	64.7	0.2
2013-Jul-03 Wed	###	###	2.22	2.24			###	###	###
2013-Jul-02 Tue	2.4	2.42	###	###			###	###	0.0
2013-Jul-01 Mon	2.24	###	2.24	###	3,052,559	###	92.6	92.6	0.0
2013-Jun-28 Fri	2.28	###	2.22	###			###	###	0.0
2013-Jun-27 Thu	###	###	###	2.24			###	###	###
2013-Jun-26 Wed	###	2.245	###	###	4,075,472	###	###	###	0.0
2013-Jun-25 Tue	2.22	2.25	###	2.2	5,954,984	6,699,357	###	###	0.2
2013-Jun-24 Mon	2.28	###	2.21	2.27			###	###	0.2
2013-Jun-21 Fri	###	###	###	###	6,269,921	0	###	###	0.0
2013-Jun-20 Thu	2.2	2.21	###	###	7,054,142	7,794,826	36.6	36.6	0.0
2013-Jun-19 Wed	2.25	###	###	2.2			###	###	0.2
2013-Jun-18 Tue	###	###	2.085	###			###	###	0.0
2013-Jun-17 Mon	###	2.22	###	###	5,435,645	###	###	###	0.0
2013-Jun-14 Fri	###	2.24	###	###			15.2	15.2	0.0
2013-Jun-13 Thu	###	2.23	###	2.2			92.0	92.0	0.2
2013-Jun-12 Wed	###	###	###	###			31.4	31.4	0.0
2013-Jun-11 Tue	###	2.21	###	2.21			84.6	84.6	0.2
2013-Jun-07 Fri	###	###	###	###			79.0	79.0	0.0
2013-Jun-06 Thu	###	2.2	###	###	3,872,770	4,260,047	26.3	26.3	0.0
2013-Jun-05 Wed	2.23	2.26	2.2	2.2			###	###	0.2
2013-Jun-04 Tue	2.2	2.25	2.2	2.23	2,434,846	###	79.0	79.0	###
2013-Jun-03 Mon	2.28	2.28	2.2	2.23	2,867,777	6,423,820	20.4	20.4	###
2013-May-31 Fri	2.26	2.28	2.21	2.28	11,699,857	26,266,178	###	###	0.2
2013-May-30 Thu	2.23	###	###	2.22	3,810,683	0	33.1	33.1	0.2
2013-May-29 Wed	###	2.25	###	2.23	3,313,923	###	81.2	81.2	###
2013-May-28 Tue	###	2.21	###	2.2			73.8	73.8	0.2
2013-May-27 Mon	###	2.21	###	###			###	###	0.0
2013-May-24 Fri	2.23	2.25	###	###	9,228,071	10,381,579	###	###	0.0
2013-May-23 Thu	2.2	2.25	###	###	6,390,228	###	###	###	0.0
2013-May-22 Wed	###	###	###	2.25	6,668,782	0	###	###	###
2013-May-21 Tue	###	###	2.23	2.27			###	###	0.2
2013-May-20 Mon	###	###	2.26	2.28	13,015,123	14,707,088	13.9	13.9	0.2
2013-May-17 Fri	2.27	###	2.26	###			###	###	0.0
2013-May-16 Thu	2.22	2.29	2.22	2.26	11,774,275	###	###	###	###
2013-May-15 Wed	2.29	###	###	###	15,236,183	0	7.2	7.2	0.0
2013-May-14 Tue	2.21	2.28	2.2	2.26			86.0	86.0	###
2013-May-13 Mon	2.24	2.24	###	2.21	3,831,143	4,290,880	###	###	0.2
2013-May-10 Fri	###	2.28	###	2.21	10,670,878	###	77.0	77.0	0.2
2013-May-09 Thu	###	###	###	###	5,129,980	0	###	###	0.0
2013-May-08 Wed	###	###	###	###	7,880,329	0	###	###	0.0
2013-May-07 Tue	1.88	1.927	###	###	3,430,924	###	###	###	0.0
2013-May-06 Mon	1.84	1.922	1.84	1.85			76.8	76.8	0.1
2013-May-03 Fri	###	1.86	1.785	1.84	3,343,879	###	74.3	74.3	###
2013-May-02 Thu	1.87	###	1.775	1.83	3,467,970	3,077,823	22.6	22.6	###
2013-May-01 Wed	###	###	1.855	###			###	###	0.0
2013-Apr-30 Tue	###	###	1.885	###			###	###	0.0
2013-Apr-29 Mon	###	###	1.925	###			###	###	0.0
2013-Apr-26 Fri	###	###	1.945	1.945			###	###	0.1
2013-Apr-24 Wed	1.955	###	###	###			19.0	19.0	0.0
2013-Apr-23 Tue	###	###	1.89	###	4,615,455	###	###	###	0.0
2013-Apr-22 Mon	###	###	###	###			88.5	88.5	0.0
2013-Apr-19 Fri	###	###	###	1.925			66.6	66.6	0.1
2013-Apr-18 Thu	###	###	###	1.925	6,368,380	0	###	###	0.1
2013-Apr-17 Wed	###	###	###	2	5,295,950	0	###	###	0.1
2013-Apr-16 Tue	2	###	###	###	6,262,042	0	###	###	0.0
2013-Apr-15 Mon	###	###	###	###			###	###	0.0
2013-Apr-12 Fri	###	###	###	###	3,801,521	0	21.0	21.0	0.0
2013-Apr-11 Thu	2.22	2.24	2.085	###	7,334,084	15,859,956	###	###	0.0
2013-Apr-10 Wed	###	2.2	###	###	8,448,548	###	###	###	0.0
2013-Apr-09 Tue	###	###	###	###			87.9	87.9	0.0
2013-Apr-08 Mon	###	###	###	###	5,544,250	0	###	###	0.0
2013-Apr-05 Fri	###	###	1.88	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###			###	###	0.0
2013-Apr-02 Tue	###	###	2	###	4,290,845	4,290,845	10.5	10.5	0.0
2013-Mar-28 Thu	###	###	###	###	9,098,578	0	###	###	0.0
2013-Mar-27 Wed	###	###	###	###			###	###	0.0
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	2.21	2.21	###	###			20.4	20.4	0.0
2013-Mar-22 Fri	2.21	2.21	###	###	2,108,088	###	25.7	25.7	0.0
2013-Mar-21 Thu	2.24	2.28	###	2.25	6,616,079	###	###	###	###
2013-Mar-20 Wed	###	###	2.25	2.28	3,273,654	###	28.1	28.1	0.2
2013-Mar-19 Tue	###	###	2.25	###			29.7	29.7	0.0
2013-Mar-18 Mon	###	###	2.29	###			###	###	0.0
2013-Mar-15 Fri	###	2.48	###	###	8,275,745	10,261,923	63.9	63.9	0.0
2013-Mar-14 Thu	2.42	2.425	2.29	###	8,882,959	20,941,575	9.4	9.4	0.0
2013-Mar-13 Wed	2.42	2.49	###	###			###	###	0.0
2013-Mar-12 Tue	2.51	2.54	###	###	8,472,826	10,760,489	9.1	9.1	0.0
2013-Mar-11 Mon	2.58	2.58	2.51	2.53			###	###	###
2013-Mar-08 Fri	###	###	2.58	2.58			###	###	0.2
2013-Mar-07 Thu	###	###	2.56	2.59			###	###	0.2
2013-Mar-06 Wed	2.54	2.685	2.54	###			90.1	90.1	0.0
2013-Mar-05 Tue	###	2.7	2.53	2.54	8,483,177	###	###	###	###
2013-Mar-04 Mon	###	###	###	###	6,015,679	0	###	###	0.0
2013-Mar-01 Fri	2.8	2.8	###	###	11,949,659	16,729,522	9.1	9.1	0.0
2013-Feb-28 Thu	2.85	###	2.755	2.8	5,863,149	8,076,487	###	###	0.2
2013-Feb-27 Wed	###	###	2.82	2.85	4,665,527	###	9.7	9.7	###
2013-Feb-26 Tue	###	###	2.89	###			###	###	0.0
2013-Feb-25 Mon	###	###	###	3	4,014,127	0	###	###	0.2
2013-Feb-22 Fri	3	3	2.88	###			###	###	0.0
2013-Feb-21 Thu	###	###	2.925	###	7,852,153	11,483,773	9.1	9.1	0.0
2013-Feb-20 Wed	###	###	###	###	2,217,173	0	27.5	27.5	0.0
2013-Feb-19 Tue	3.23	3.23	###	3.2	1,999,756	###	###	###	0.2
2013-Feb-18 Mon	3.27	3.27	###	###			###	###	0.0
2013-Feb-15 Fri	3.27	3.29	3.22	3.24			23.3	23.3	###
2013-Feb-14 Thu	3.2	3.28	###	3.26			###	###	0.2
2013-Feb-13 Wed	3.23	3.25	###	3.2			22.9	22.9	0.2
2013-Feb-12 Tue	3.27	3.29	###	###	9,127,248	15,014,322	###	###	0.0
2013-Feb-11 Mon	3	3	###	###	3,620,876	###	21.4	21.4	0.0
2013-Feb-08 Fri	3	###	###	3			###	###	0.2
2013-Feb-07 Thu	###	###	###	###	8,849,153	0	22.4	22.4	0.0
2013-Feb-06 Wed	3.23	3.23	###	###			21.9	21.9	0.0
2013-Feb-05 Tue	3.29	###	###	3.2	7,489,923	0	13.7	13.7	0.2
2013-Feb-04 Mon	3.29	###	3.26	3.29			78.3	78.3	###
2013-Feb-01 Fri	###	###	3.21	3.26	5,838,381	###	15.0	15.0	0.2
2013-Jan-31 Thu	3.45	3.47	3.23	3.28	8,171,682	###	7.3	7.3	0.2
2013-Jan-30 Wed	3.5	3.53	3.47	3.47	1,963,074	6,870,759	###	###	0.2
2013-Jan-29 Tue	3.5	3.52	3.46	3.49	2,031,840	7,091,121	30.9	30.9	###
2013-Jan-25 Fri	3.45	3.54	3.44	3.5			###	###	0.3
2013-Jan-24 Thu	3.59	3.59	3.48	3.5	2,783,423	###	###	###	0.3
2013-Jan-23 Wed	3.54	###	3.54	3.58			###	###	0.3
2013-Jan-22 Tue	3.58	3.59	3.525	3.57			###	###	0.3
2013-Jan-21 Mon	###	###	3.51	3.57			###	###	0.3
2013-Jan-18 Fri	3.59	3.59	3.54	3.57			###	###	0.3
2013-Jan-17 Thu	3.5	3.53	3.485	3.53			79.9	79.9	0.3
2013-Jan-16 Wed	###	3.46	3.345	3.45			85.5	85.5	###
2013-Jan-15 Tue	3.41	###	###	###	3,238,149	0	###	###	0.0
2013-Jan-14 Mon	3.44	3.47	3.4	3.43			28.9	28.9	0.2
2013-Jan-11 Fri	3.46	3.48	###	###			###	###	0.0
2013-Jan-10 Thu	3.53	3.53	3.46	3.46			14.1	14.1	0.2
2013-Jan-09 Wed	3.54	3.54	3.46	3.5			18.9	18.9	0.3
2013-Jan-08 Tue	3.55	3.55	3.445	3.49			21.3	21.3	###
2013-Jan-07 Mon	3.57	###	3.21	3.5	9,091,624	14,592,056	###	###	0.3
2013-Jan-04 Fri	###	###	3.47	3.52			10.5	10.5	###
2013-Jan-03 Thu	###	###	3.54	###	2,973,682	###	62.6	62.6	0.0
2013-Jan-02 Wed	3.56	###	3.53	3.58	2,353,723	4,154,321	###	###	0.3
2012-Dec-31 Mon	3.49	3.56	3.45	3.5	1,264,325	4,431,459	###	###	0.3
2012-Dec-28 Fri	3.53	3.56	3.5	3.53	2,276,854	###	###	###	0.3
2012-Dec-27 Thu	3.46	3.55	3.46	3.51			###	###	###
2012-Dec-24 Mon	3.47	3.49	3.44	3.49			77.0	77.0	###
2012-Dec-21 Fri	3.45	3.525	###	3.44	5,897,486	###	37.7	37.7	0.2
2012-Dec-20 Thu	3.52	3.55	3.47	3.5	8,050,228	###	27.6	27.6	0.3
2012-Dec-19 Wed	###	3.47	3.29	3.47	13,463,650	###	###	###	0.2
2012-Dec-18 Tue	3.21	3.24	###	3.21	4,985,454	###	###	###	###
2012-Dec-17 Mon	3.2	3.225	###	###	2,418,523	###	23.1	23.1	0.0
2012-Dec-14 Fri	###	3.2	###	###	2,298,727	###	82.3	82.3	0.0
2012-Dec-13 Thu	3.23	3.28	###	3.23			###	###	###
2012-Dec-12 Wed	3.21	3.245	###	3.24	4,216,340	###	77.2	77.2	###
2012-Dec-11 Tue	###	###	###	###			###	###	0.0
2012-Dec-10 Mon	###	###	###	###	3,403,587	0	###	###	0.0
2012-Dec-07 Fri	###	###	###	3	1,993,870	0	70.2	70.2	0.2
2012-Dec-06 Thu	###	###	###	###			21.2	21.2	0.0
2012-Dec-05 Wed	###	###	###	###	1,908,459	0	###	###	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	###	###	3	###			72.1	72.1	0.0
2012-Nov-30 Fri	2.89	###	2.87	###	5,436,083	7,800,779	85.1	85.1	0.0
2012-Nov-29 Thu	2.79	2.86	2.77	2.85			85.4	85.4	###
2012-Nov-28 Wed	2.86	2.86	2.79	2.81			###	###	###
2012-Nov-27 Tue	2.84	2.87	2.83	2.86	3,654,245	###	74.8	74.8	0.2
2012-Nov-26 Mon	2.82	2.875	2.8	2.86			83.9	83.9	0.2
2012-Nov-23 Fri	2.8	2.83	2.755	2.81	1,629,628	###	72.4	72.4	###
2012-Nov-22 Thu	2.8	2.81	2.74	2.78			###	###	0.2
2012-Nov-21 Wed	2.85	2.85	2.79	2.81			###	###	###
2012-Nov-20 Tue	2.74	2.88	2.74	2.83			88.9	88.9	0.2
2012-Nov-19 Mon	2.71	2.77	2.71	2.74	1,728,187	###	78.3	78.3	0.2
2012-Nov-16 Fri	2.78	2.81	2.7	2.74			19.4	19.4	0.2
2012-Nov-15 Thu	2.83	2.85	2.72	2.79	4,835,855	13,467,856	23.9	23.9	###
2012-Nov-14 Wed	2.86	2.89	2.78	2.83	3,865,553	10,958,842	23.2	23.2	0.2
2012-Nov-13 Tue	###	###	2.85	2.85			###	###	###
2012-Nov-12 Mon	###	###	2.86	###	2,827,544	4,043,387	###	###	0.0
2012-Nov-09 Fri	2.84	###	2.82	2.88			###	###	0.2
2012-Nov-08 Thu	2.83	###	2.78	2.84			70.8	70.8	0.2
2012-Nov-07 Wed	2.87	###	2.83	###			###	###	0.0
2012-Nov-06 Tue	2.86	2.89	2.845	2.86			69.5	69.5	0.2
2012-Nov-05 Mon	###	###	2.82	2.89			20.3	20.3	###
2012-Nov-02 Fri	###	###	###	###	3,324,148	0	72.6	72.6	0.0
2012-Nov-01 Thu	###	###	###	3	4,127,823	0	36.0	36.0	0.2
2012-Oct-31 Wed	###	###	###	###	4,195,589	0	###	###	0.0
2012-Oct-30 Tue	###	###	###	3			###	###	0.2
2012-Oct-29 Mon	###	###	2.975	3			17.3	17.3	0.2
2012-Oct-26 Fri	###	###	###	###	10,469,877	0	###	###	0.0
2012-Oct-25 Thu	3.2	3.2	3.2	3.2	0				0.2
2012-Oct-24 Wed	3.2	3.2	3.2	3.2	87,628	###	###	###	0.2
2012-Oct-23 Tue	3.24	3.245	###	3.2			###	###	0.2
2012-Oct-22 Mon	###	###	###	###			22.6	22.6	0.0
2012-Oct-19 Fri	3.22	3.27	###	3.24			###	###	###
2012-Oct-18 Thu	3.22	3.28	###	3.21			###	###	###
2012-Oct-17 Wed	3.25	3.29	3.2	3.21	3,512,321	11,397,481	19.9	19.9	###
2012-Oct-16 Tue	###	###	###	###	4,390,879	0	10.7	10.7	0.0
2012-Oct-15 Mon	###	###	3.21	3.25	3,572,589	###	###	###	0.2
2012-Oct-12 Fri	3.29	###	3.27	###	7,001,847	###	82.4	82.4	0.0
2012-Oct-11 Thu	3.2	###	###	3.23	7,111,956	0	78.3	78.3	###
2012-Oct-10 Wed	###	3.23	3	3.2	10,364,273	###	###	###	0.2
2012-Oct-09 Tue	###	###	###	###	3,159,743	0	###	###	0.0
2012-Oct-08 Mon	###	###	3	3			###	###	0.2
2012-Oct-05 Fri	###	###	###	###			20.0	20.0	0.0
2012-Oct-04 Thu	2.79	###	2.78	###			###	###	0.0
2012-Oct-03 Wed	2.88	2.88	2.77	2.78			11.1	11.1	0.2
2012-Oct-02 Tue	2.8	2.87	2.79	2.85			###	###	###
2012-Oct-01 Mon	2.82	2.87	2.8	2.82	2,196,628	6,227,440	###	###	###
2012-Sep-28 Fri	2.88	2.89	2.81	2.87			###	###	###
2012-Sep-27 Thu	2.75	2.89	2.74	2.88	6,257,648	17,615,279	###	###	0.2
2012-Sep-26 Wed	2.89	2.89	2.83	2.84	2,862,023	8,185,385	###	###	0.2
2012-Sep-25 Tue	2.85	###	2.75	###	9,413,752	###	###	###	0.0
2012-Sep-24 Mon	###	###	2.88	###	4,961,745	###	21.5	21.5	0.0
2012-Sep-21 Fri	###	###	###	###	3,771,078	0	###	###	0.0
2012-Sep-20 Thu	###	###	###	###	6,744,955	0	78.4	78.4	0.0
2012-Sep-19 Wed	###	###	###	###			###	###	0.0
2012-Sep-18 Tue	###	###	###	###			83.7	83.7	0.0
2012-Sep-17 Mon	###	3.23	###	###			###	###	0.0
2012-Sep-14 Fri	###	###	3	###	6,230,049	9,345,073	88.5	88.5	0.0
2012-Sep-13 Thu	###	###	###	###			###	###	0.0
2012-Sep-12 Wed	###	###	###	3			79.1	79.1	0.2
2012-Sep-11 Tue	###	###	###	3	1,878,841	0	28.1	28.1	0.2
2012-Sep-10 Mon	###	###	###	###			26.6	26.6	0.0
2012-Sep-07 Fri	###	###	###	###			31.6	31.6	0.0
2012-Sep-06 Thu	###	###	###	###	2,872,474	0	###	###	0.0
2012-Sep-05 Wed	###	###	###	###	4,644,175	0	###	###	0.0
2012-Sep-04 Tue	###	###	3.045	###	6,119,126	###	###	###	0.0
2012-Sep-03 Mon	###	###	3.22	3.22			16.9	16.9	0.2
2012-Aug-31 Fri	3.25	3.27	3.2	3.27			76.6	76.6	###
2012-Aug-30 Thu	3.25	3.28	3.21	3.24			###	###	###
2012-Aug-29 Wed	###	###	3.29	3.29	4,136,582	6,804,677	###	###	###
2012-Aug-28 Tue	###	###	3.24	###	13,951,580	22,601,559	###	###	0.0
2012-Aug-27 Mon	###	###	###	3.28			###	###	0.2
2012-Aug-24 Fri	###	###	2.83	###	27,274,882	38,593,958	###	###	0.0
2012-Aug-23 Thu	3.45	3.56	###	3.48	3,639,377	###	###	###	0.2
2012-Aug-22 Wed	3.4	3.75	###	3.54	14,077,347	26,395,025	###	###	0.3
2012-Aug-21 Tue	3.43	3.49	3.41	3.42			29.5	29.5	0.2
2012-Aug-20 Mon	3.59	###	###	3.4	6,363,888	0	###	###	0.2
2012-Aug-17 Fri	3.56	###	3.55	3.59	4,967,926	###	68.1	68.1	###
2012-Aug-16 Thu	3.85	3.88	###	3.7			7.7	7.7	0.3
2012-Aug-15 Wed	3.8	3.87	3.8	3.85			83.5	83.5	0.3
2012-Aug-14 Tue	3.78	3.85	3.73	3.8			78.5	78.5	###
2012-Aug-13 Mon	3.87	3.87	3.82	3.86	3,032,949	11,661,688	30.5	30.5	0.3
2012-Aug-10 Fri	3.84	3.88	3.82	3.85			###	###	0.3
2012-Aug-09 Thu	3.83	###	3.8	3.87			77.9	77.9	###
2012-Aug-08 Wed	3.89	###	3.775	3.8	3,704,671	###	###	###	###
2012-Aug-07 Tue	3.75	3.88	3.72	3.85			88.4	88.4	0.3
2012-Aug-06 Mon	###	3.7	3.59	###	1,183,128	###	76.3	76.3	0.0
2012-Aug-03 Fri	3.55	3.59	3.46	3.55			###	###	###
2012-Aug-02 Thu	3.52	3.59	3.51	3.55	2,714,756	9,637,383	74.3	74.3	###
2012-Aug-01 Wed	###	###	3.56	3.58	2,560,570	###	###	###	0.3
2012-Jul-30 Mon	3.74	3.74	3.56	###	2,839,929	10,365,740	###	###	0.0
2012-Jul-27 Fri	3.72	###	###	3.71			###	###	###
2012-Jul-26 Thu	3.75	3.77	###	3.75	3,267,222	###	69.8	69.8	0.3
2012-Jul-25 Wed	3.79	3.84	3.7	3.76	2,707,749	###	###	###	0.3
2012-Jul-24 Tue	###	###	3.86	3.89			###	###	0.3
2012-Jul-23 Mon	4	4	###	###			32.9	32.9	0.0
2012-Jul-20 Fri	###	###	###	###			68.3	68.3	0.0
2012-Jul-19 Thu	###	###	###	###	7,925,051	0	88.4	88.4	0.0
2012-Jul-18 Wed	3.88	###	3.82	3.85	4,151,886	###	###	###	0.3
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	3.59	3.25	3.45	9,194,021	31,443,551	###	###	###
2012-Jul-12 Thu	3.75	3.82	3.53	3.53	7,344,024	26,989,288	5.9	5.9	0.3
2012-Jul-11 Wed	###	###	3.77	3.8	5,986,578	###	###	###	###
2012-Jul-10 Tue	###	###	###	4	4,453,484	0	32.1	32.1	0.3
2012-Jul-09 Mon	###	###	###	###	2,048,629	0	23.8	23.8	0.0
2012-Jul-06 Fri	4.26	4.29	4.2	4.29			###	###	###
2012-Jul-05 Thu	###	###	###	4.28	3,067,945	0	20.9	20.9	0.3
2012-Jul-04 Wed	4.24	###	4.21	###	2,741,343	5,770,527	###	###	0.0
2012-Jul-03 Tue	###	4.23	###	4.2	2,698,777	###	76.2	76.2	###
2012-Jul-02 Mon	4.23	4.25	###	###	3,970,840	###	23.2	23.2	0.0
2012-Jun-29 Fri	###	4.22	###	###			71.2	71.2	0.0
2012-Jun-28 Thu	4.24	4.28	###	###			###	###	0.0
2012-Jun-27 Wed	4.2	4.2	###	###			21.8	21.8	0.0
2012-Jun-26 Tue	4.2	4.26	###	###			26.7	26.7	0.0
2012-Jun-25 Mon	###	4.23	###	###	6,401,471	###	19.4	19.4	0.0
2012-Jun-22 Fri	4.27	4.28	###	###			16.2	16.2	0.0
2012-Jun-21 Thu	4.52	4.52	###	###			8.7	8.7	0.0
2012-Jun-20 Wed	4.58	###	4.43	4.47			15.8	15.8	###
2012-Jun-19 Tue	4.5	4.54	4.48	4.51			74.7	74.7	0.3
2012-Jun-18 Mon	4.47	4.54	###	4.53			###	###	###
2012-Jun-15 Fri	###	4.42	4.23	###	13,576,479	58,718,271	73.3	73.3	0.0
2012-Jun-14 Thu	4.24	4.27	###	###	8,947,975	19,103,926	###	###	0.0
2012-Jun-13 Wed	4.25	###	###	###	12,557,242	0	###	###	0.0
2012-Jun-12 Tue	###	4	3.86	4			###	###	0.3
2012-Jun-08 Fri	###	###	3.86	3.89	4,317,177	8,332,151	11.4	11.4	0.3
2012-Jun-07 Thu	###	###	###	###	3,439,721	0	13.3	13.3	0.0
2012-Jun-06 Wed	4	###	###	###			###	###	0.0
2012-Jun-05 Tue	3.74	###	3.73	3.88			89.0	89.0	0.3
2012-Jun-04 Mon	3.78	3.78	###	###			###	###	0.0
2012-Jun-01 Fri	4	###	3.86	###	3,095,376	5,974,075	###	###	0.0
2012-May-31 Thu	###	###	###	###			###	###	0.0
2012-May-30 Wed	###	###	###	###			###	###	0.0
2012-May-29 Tue	###	###	###	###			###	###	0.0
2012-May-28 Mon	###	4.025	###	4			###	###	0.3
2012-May-25 Fri	###	###	3.85	3.87	3,825,551	7,364,185	13.4	13.4	###
2012-May-24 Thu	4	###	###	###	5,767,976	0	###	###	0.0
2012-May-23 Wed	###	###	###	###	16,905,043	0	###	###	0.0
2012-May-22 Tue	4.22	4.26	###	###	6,181,252	###	###	###	0.0
2012-May-21 Mon	4.25	4.27	###	4.2	1,867,627	3,987,383	23.4	23.4	###
2012-May-18 Fri	4.27	4.29	###	###			24.8	24.8	0.0
2012-May-17 Thu	###	4.44	###	4.4			83.0	83.0	0.3
2012-May-16 Wed	4.53	###	4.2	###			13.6	13.6	0.0
2012-May-15 Tue	###	###	4.58	###			###	###	0.0
2012-May-14 Mon	###	4.72	4.56	###			###	###	0.0
2012-May-11 Fri	4.74	4.77	4.58	###	2,965,175	###	10.3	10.3	0.0
2012-May-10 Thu	4.7	4.74	###	###	2,793,775	6,621,246	22.3	22.3	0.0
2012-May-09 Wed	4.77	4.78	4.57	###			29.8	29.8	0.0
2012-May-08 Tue	###	4.79	###	4.71			###	###	###
2012-May-07 Mon	4.72	4.74	###	###			28.3	28.3	0.0
2012-May-04 Fri	###	###	4.84	###			20.1	20.1	0.0
2012-May-03 Thu	###	###	###	###	3,192,847	0	18.2	18.2	0.0
2012-May-02 Wed	###	5.24	###	###	3,086,648	###	73.4	73.4	0.0
2012-May-01 Tue	###	###	###	###			###	###	0.0
2012-Apr-30 Mon	5.46	5.46	###	###	3,275,626	8,942,458	14.0	14.0	0.0
2012-Apr-27 Fri	###	###	5.27	###			25.1	25.1	0.0
2012-Apr-26 Thu	5.52	5.58	5.29	###	4,828,323	###	###	###	0.0
2012-Apr-24 Tue	5.54	5.57	5.4	5.48	7,847,477	###	###	###	###
2012-Apr-23 Mon	5.58	5.59	5.49	5.5	2,303,381	###	23.4	23.4	0.4
2012-Apr-20 Fri	5.49	5.58	5.47	5.58	6,131,626	###	84.7	84.7	0.4
2012-Apr-19 Thu	5.55	5.58	5.45	5.48			###	###	###
2012-Apr-18 Wed	###	###	###	###	5,582,257	0	73.4	73.4	0.0
2012-Apr-17 Tue	6	###	5.7	###			27.8	27.8	0.0
2012-Apr-16 Mon	###	###	###	###	4,203,926	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	6			18.1	18.1	0.4
2012-Apr-12 Thu	###	###	###	6			81.9	81.9	0.4
2012-Apr-11 Wed	5.81	###	5.75	5.89	3,209,284	###	###	###	###
2012-Apr-10 Tue	5.82	###	5.81	5.84	4,982,446	###	79.2	79.2	0.4
2012-Apr-05 Thu	###	5.71	###	###			29.8	29.8	0.0
2012-Apr-04 Wed	5.76	5.78	###	5.76	1,845,672	###	###	###	###
2012-Apr-03 Tue	5.72	5.76	5.71	5.76	1,136,150	6,515,820	###	###	###
2012-Apr-02 Mon	###	5.78	###	5.72	1,946,944	###	83.8	83.8	0.4
2012-Mar-30 Fri	###	###	###	###	2,862,725	0	66.9	66.9	0.0
2012-Mar-29 Thu	###	###	###	###	4,290,372	0	###	###	0.0
2012-Mar-28 Wed	5.56	5.79	5.56	###			###	###	0.0
2012-Mar-27 Tue	5.5	5.58	5.45	5.56	3,369,951	18,585,279	79.0	79.0	0.4
2012-Mar-26 Mon	5.45	5.45	###	5.42			25.2	25.2	0.4
2012-Mar-23 Fri	5.29	###	5.22	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	###			###	###	0.0
2012-Mar-21 Wed	5.2	5.24	###	###			###	###	0.0
2012-Mar-20 Tue	5.28	###	5.2	5.21	2,926,924	###	22.8	22.8	0.4
2012-Mar-19 Mon	5.45	5.45	5.25	###			###	###	0.0
2012-Mar-16 Fri	5.47	5.47	###	###			14.0	14.0	0.0
2012-Mar-15 Thu	5.45	5.47	###	5.4			###	###	0.4
2012-Mar-14 Wed	5.54	5.54	5.41	5.45			###	###	###
2012-Mar-13 Tue	5.42	5.54	5.42	5.47	3,423,470	###	###	###	###
2012-Mar-12 Mon	###	5.51	5.28	5.46	3,016,671	16,274,940	###	###	###
2012-Mar-09 Fri	###	###	###	###	2,754,648	0	###	###	0.0
2012-Mar-08 Thu	###	###	5.29	###			###	###	0.0
2012-Mar-07 Wed	###	###	###	###			###	###	0.0
2012-Mar-06 Tue	5.52	5.53	5.42	5.45			###	###	###
2012-Mar-05 Mon	5.54	5.58	5.51	5.53	646,987	3,587,542	31.1	31.1	###
2012-Mar-02 Fri	###	###	5.49	5.56			###	###	0.4
2012-Mar-01 Thu	5.57	5.58	5.47	5.56	1,037,547	5,732,447	###	###	0.4
2012-Feb-29 Wed	5.55	###	5.55	###			###	###	0.0
2012-Feb-28 Tue	###	###	5.54	5.55			###	###	###
2012-Feb-27 Mon	5.7	5.7	5.56	###			###	###	0.0
2012-Feb-24 Fri	###	5.7	5.59	###			69.7	69.7	0.0
2012-Feb-23 Thu	5.57	5.59	5.53	5.59			74.4	74.4	###
2012-Feb-22 Wed	5.57	###	5.55	5.56	992,723	###	###	###	0.4
2012-Feb-21 Tue	5.57	###	5.56	###			69.9	69.9	0.0
2012-Feb-20 Mon	###	5.75	5.55	5.57			15.9	15.9	0.4
2012-Feb-17 Fri	###	###	5.53	5.55	1,832,044	###	24.1	24.1	###
2012-Feb-16 Thu	###	###	5.51	5.55			28.7	28.7	###
2012-Feb-15 Wed	5.56	###	5.53	5.58			###	###	0.4
2012-Feb-14 Tue	5.53	5.59	5.51	5.55			###	###	###
2012-Feb-13 Mon	###	###	5.56	###	1,613,558	###	27.5	27.5	0.0
2012-Feb-10 Fri	###	###	5.54	5.58			23.0	23.0	0.4
2012-Feb-09 Thu	5.51	###	5.49	###	3,995,970	###	82.9	82.9	0.0
2012-Feb-08 Wed	5.44	5.51	5.42	5.46			###	###	###
2012-Feb-07 Tue	5.45	5.53	###	###			###	###	0.0
2012-Feb-06 Mon	###	###	5.42	5.43			7.6	7.6	0.4
2012-Feb-03 Fri	###	###	5.46	5.48			###	###	###
2012-Feb-02 Thu	5.7	5.73	###	###			###	###	0.0
2012-Feb-01 Wed	###	###	###	###	2,472,521	0	###	###	0.0
2012-Jan-31 Tue	5.74	5.74	###	###			23.5	23.5	0.0
2012-Jan-30 Mon	###	5.77	###	5.75	2,323,128	6,702,224	###	###	###
2012-Jan-27 Fri	5.48	5.7	5.47	###	2,706,859	###	###	###	0.0
2012-Jan-25 Wed	5.45	5.53	5.325	5.53	3,728,355	20,235,646	###	###	###
2012-Jan-24 Tue	###	###	5.43	5.43	1,159,183	3,147,181	###	###	0.4
2012-Jan-23 Mon	###	5.79	###	###			###	###	0.0
2012-Jan-20 Fri	###	###	###	###	1,813,186	0	22.8	22.8	0.0
2012-Jan-19 Thu	5.72	5.72	5.57	5.57	2,423,641	13,681,453	15.0	15.0	0.4
2012-Jan-18 Wed	5.71	5.73	5.655	###	2,450,244	###	22.7	22.7	0.0
2012-Jan-17 Tue	###	5.74	###	5.71			###	###	0.4
2012-Jan-16 Mon	5.54	###	5.54	###			85.6	85.6	0.0
2012-Jan-13 Fri	###	5.82	5.58	5.72	2,247,576	12,811,183	###	###	0.4
2012-Jan-12 Thu	5.57	5.59	5.51	5.57	692,079	###	###	###	0.4
2012-Jan-11 Wed	5.51	###	5.51	5.57	1,737,856	###	###	###	0.4
2012-Jan-10 Tue	5.41	5.58	5.4	5.52	1,403,850	###	83.2	83.2	0.4
2012-Jan-09 Mon	5.4	5.43	###	5.41	782,486	2,124,449	80.5	80.5	###
2012-Jan-06 Fri	5.5	5.52	###	5.48	709,453	###	30.0	30.0	###
2012-Jan-05 Thu	5.46	5.55	5.46	5.54	817,550	###	84.6	84.6	0.4
2012-Jan-04 Wed	5.45	5.59	5.45	5.54	980,557	5,412,674	76.9	76.9	0.4
2012-Jan-03 Tue	5.48	5.48	###	5.42			18.6	18.6	0.4
2011-Dec-30 Fri	###	###	5.28	5.29			23.6	23.6	0.4
2011-Dec-29 Thu	5.23	###	5.21	###	382,970	###	86.4	86.4	0.0
2011-Dec-28 Wed	###	5.42	5.24	5.27			###	###	###
2011-Dec-23 Fri	###	5.45	###	###			75.6	75.6	0.0
2011-Dec-22 Thu	5.41	5.41	5.25	5.26			###	###	0.4
2011-Dec-21 Wed	###	###	5.43	5.44			###	###	0.4
2011-Dec-20 Tue	###	5.5	###	5.44			###	###	0.4
2011-Dec-19 Mon	5.55	5.55	###	###			###	###	0.0
2011-Dec-16 Fri	5.4	5.7	###	###			91.1	91.1	0.0
2011-Dec-15 Thu	5.4	5.42	###	5.4			77.4	77.4	0.4
2011-Dec-14 Wed	5.51	5.52	###	5.45	2,048,281	5,653,255	22.4	22.4	###
2011-Dec-13 Tue	###	###	5.53	5.55			23.4	23.4	###
2011-Dec-12 Mon	5.87	###	5.56	5.74			17.6	17.6	0.4
2011-Dec-09 Fri	5.7	###	###	5.82	5,974,783	0	###	###	0.4
2011-Dec-08 Thu	5.71	5.87	5.7	5.83	4,149,678	24,005,887	85.2	85.2	###
2011-Dec-07 Wed	###	5.77	###	5.75	7,453,288	###	81.9	81.9	###
2011-Dec-06 Tue	5.71	5.83	###	###			27.9	27.9	0.0
2011-Dec-05 Mon	5.55	5.79	5.55	5.71	2,488,682	14,110,826	86.5	86.5	0.4
2011-Dec-02 Fri	5.59	5.73	5.55	###	1,662,780	9,378,079	###	###	0.0
2011-Dec-01 Thu	5.59	###	5.5	5.54	2,718,251	###	###	###	0.4
2011-Nov-30 Wed	###	###	5.27	###			###	###	0.0
2011-Nov-29 Tue	5.29	###	5.21	5.26	1,586,177	###	###	###	0.4
2011-Nov-28 Mon	5.27	###	5.23	###	1,804,147	4,717,844	###	###	0.0
2011-Nov-25 Fri	5.24	5.28	###	###	2,442,580	###	25.9	25.9	0.0
2011-Nov-24 Thu	###	###	5.2	5.28	1,179,546	###	28.9	28.9	0.4
2011-Nov-23 Wed	5.49	5.5	###	###			###	###	0.0
2011-Nov-22 Tue	5.42	5.58	###	5.58	1,533,742	4,279,140	###	###	0.4
2011-Nov-21 Mon	5.41	5.51	###	5.5			88.0	88.0	0.4
2011-Nov-18 Fri	###	5.44	###	5.42			###	###	0.4
2011-Nov-17 Thu	5.46	5.53	###	5.43	3,576,088	9,887,883	###	###	0.4
2011-Nov-16 Wed	###	###	5.46	5.49	3,854,680	10,523,276	22.4	22.4	0.4
2011-Nov-15 Tue	5.8	5.84	5.73	5.74			23.1	23.1	0.4
2011-Nov-14 Mon	5.8	5.84	5.74	5.77	1,579,347	###	###	###	0.4
2011-Nov-11 Fri	###	5.73	5.57	###	707,242	###	###	###	0.0
2011-Nov-10 Thu	5.5	###	5.5	###	939,858	###	###	###	0.0
2011-Nov-09 Wed	5.74	5.83	###	5.73	2,016,242	5,877,345	###	###	###
2011-Nov-08 Tue	5.8	5.8	5.59	###			16.0	16.0	0.0
2011-Nov-07 Mon	###	5.74	###	5.71	936,888	###	###	###	0.4
2011-Nov-04 Fri	###	5.72	###	5.71			###	###	0.4
2011-Nov-03 Thu	###	5.74	5.42	5.49			###	###	0.4
2011-Nov-02 Wed	5.71	5.76	5.57	###	1,930,375	10,935,574	18.2	18.2	0.0
2011-Nov-01 Tue	5.81	6	5.8	5.82	1,142,178	6,738,850	75.9	75.9	0.4
2011-Oct-31 Mon	5.82	###	5.82	###	2,662,528	7,747,956	87.1	87.1	0.0
2011-Oct-28 Fri	###	###	5.79	###	2,370,649	6,863,028	35.3	35.3	0.0
2011-Oct-27 Thu	###	###	5.86	###			65.0	65.0	0.0
2011-Oct-26 Wed	5.75	5.82	5.75	5.79	1,535,644	###	###	###	###
2011-Oct-25 Tue	5.76	5.81	5.71	5.77			80.5	80.5	0.4
2011-Oct-24 Mon	5.78	5.88	5.78	5.8			###	###	0.4
2011-Oct-21 Fri	5.83	5.86	5.7	5.72	434,325	###	###	###	0.4
2011-Oct-20 Thu	5.87	5.87	5.71	5.79			28.0	28.0	###
2011-Oct-19 Wed	###	###	5.73	5.78	1,594,985	###	###	###	0.4
2011-Oct-18 Tue	5.84	###	###	5.73			###	###	###
2011-Oct-17 Mon	###	###	###	###	2,046,745	0	###	###	0.0
2011-Oct-14 Fri	###	###	5.86	###	1,833,920	5,373,385	###	###	0.0
2011-Oct-13 Thu	###	###	5.82	###	1,631,478	###	###	###	0.0
2011-Oct-12 Wed	5.89	5.89	###	5.75	1,886,244	5,554,988	###	###	###
2011-Oct-11 Tue	###	###	5.89	###			23.9	23.9	0.0
2011-Oct-10 Mon	5.85	###	5.83	###			69.3	69.3	0.0
2011-Oct-07 Fri	5.58	5.74	5.48	5.73			###	###	###
2011-Oct-06 Thu	###	5.53	5.29	5.41	3,757,488	###	60.5	60.5	###
2011-Oct-05 Wed	5.2	5.27	###	5.22	4,160,521	10,962,972	###	###	0.4
2011-Oct-04 Tue	5	###	4.85	###			###	###	0.0
2011-Oct-03 Mon	###	###	###	###	990,352	0	24.7	24.7	0.0
2011-Sep-30 Fri	###	###	5.29	###			72.6	72.6	0.0
2011-Sep-29 Thu	5.23	5.29	###	5.26	2,390,681	6,323,351	###	###	0.4
2011-Sep-28 Wed	###	###	5.24	###			71.0	71.0	0.0
2011-Sep-27 Tue	###	5.4	###	5.27			14.3	14.3	###
2011-Sep-26 Mon	5.4	5.4	###	###	3,587,626	###	28.9	28.9	0.0
2011-Sep-23 Fri	5.46	5.49	5.28	###	2,884,443	15,532,725	17.7	17.7	0.0
2011-Sep-22 Thu	###	###	5.42	5.42	2,854,625	###	###	###	0.4
2011-Sep-21 Wed	5.7	5.79	###	5.75	1,351,950	###	###	###	###
2011-Sep-20 Tue	5.75	5.78	5.57	###	1,520,352	###	30.4	30.4	0.0
2011-Sep-19 Mon	5.79	5.82	###	5.79			79.9	79.9	###
2011-Sep-16 Fri	5.84	###	5.8	5.89	7,750,658	###	###	###	###
2011-Sep-15 Thu	5.73	5.76	###	###	1,793,585	5,165,524	32.9	32.9	0.0
2011-Sep-14 Wed	5.72	5.78	5.57	5.57	1,447,276	###	29.9	29.9	0.4
2011-Sep-13 Tue	5.74	5.79	###	5.75			75.4	75.4	###
2011-Sep-12 Mon	5.71	5.72	###	###	1,209,841	3,460,145	###	###	0.0
2011-Sep-09 Fri	5.89	###	5.85	5.89	943,428	2,759,526	63.1	63.1	###
2011-Sep-08 Thu	5.85	5.89	5.81	5.89	2,331,981	13,642,088	77.7	77.7	###
2011-Sep-07 Wed	5.89	5.89	5.73	5.78			###	###	0.4
2011-Sep-06 Tue	5.54	###	5.47	###	3,346,327	###	86.4	86.4	0.0
2011-Sep-05 Mon	###	###	###	###			###	###	0.0
2011-Sep-02 Fri	###	###	###	###			###	###	0.0
2011-Sep-01 Thu	6	###	###	###	4,887,940	0	74.2	74.2	0.0
2011-Aug-31 Wed	###	###	###	###	69,962,242	0	###	###	0.0
2011-Aug-30 Tue	6.4	6.57	6.28	###	3,171,488	###	22.5	22.5	0.0
2011-Aug-29 Mon	6.4	6.43	###	###	1,988,775	###	###	###	0.0
2011-Aug-26 Fri	###	6.45	###	###			###	###	0.0
2011-Aug-25 Thu	###	###	6.29	###	1,350,858	4,248,448	###	###	0.0
2011-Aug-24 Wed	6.44	6.5	###	###			###	###	0.0
2011-Aug-23 Tue	###	###	###	###			###	###	0.0
2011-Aug-22 Mon	###	6.29	###	###			28.6	28.6	0.0
2011-Aug-19 Fri	###	###	###	###	1,128,082	0	41.3	41.3	0.0
2011-Aug-18 Thu	###	###	###	6.24	1,248,228	0	###	###	0.4
2011-Aug-17 Wed	6.4	6.4	6.29	###	2,389,523	15,161,523	18.5	18.5	0.0
2011-Aug-16 Tue	6.56	###	6.46	6.49	1,951,349	6,302,857	###	###	###
2011-Aug-15 Mon	###	6.51	###	6.51			###	###	###
2011-Aug-12 Fri	6.29	6.41	6.2	6.23	1,041,122	6,564,274	###	###	0.4
2011-Aug-11 Thu	###	6.45	###	6.23			###	###	0.4
2011-Aug-10 Wed	6	###	6	6.29			###	###	###
2011-Aug-09 Tue	###	6	5.46	###			###	###	0.0
2011-Aug-08 Mon	5.73	###	5.73	###			91.4	91.4	0.0
2011-Aug-05 Fri	5.8	5.89	5.73	5.89	4,138,921	###	84.1	84.1	###
2011-Aug-04 Thu	6.26	###	###	6.2			###	###	0.4
2011-Aug-03 Wed	###	6.4	6.24	6.28	1,534,183	###	###	###	0.4
2011-Aug-02 Tue	6.59	###	6.45	6.53	789,759	2,546,972	###	###	###
2011-Aug-01 Mon	###	6.74	6.58	###	1,005,340	###	17.5	17.5	0.0
2011-Jul-29 Fri	6.48	###	6.46	6.58			85.9	85.9	0.5
2011-Jul-28 Thu	###	6.53	6.28	6.49	2,188,648	###	90.2	90.2	###
2011-Jul-27 Wed	6.51	6.55	6.45	6.48			###	###	0.5
2011-Jul-26 Tue	6.7	6.75	6.45	6.58			15.2	15.2	0.5
2011-Jul-25 Mon	###	###	6.45	6.55	1,250,781	###	###	###	0.5
2011-Jul-22 Fri	6.44	6.7	6.44	###			80.8	80.8	0.0
2011-Jul-21 Thu	6.44	6.46	###	###			24.3	24.3	0.0
2011-Jul-20 Wed	6.4	6.51	###	6.42	683,624	###	64.4	64.4	0.5
2011-Jul-19 Tue	###	###	6.27	###	1,045,254	3,276,871	###	###	0.0
2011-Jul-18 Mon	###	###	6.23	###	1,041,151	3,243,185	###	###	0.0
2011-Jul-15 Fri	6.42	6.45	###	###	926,975	###	###	###	0.0
2011-Jul-14 Thu	###	###	###	6.45	1,423,425	0	88.7	88.7	###
2011-Jul-13 Wed	6.26	###	6.23	###			###	###	0.0
2011-Jul-12 Tue	6.28	###	6.2	6.25	2,842,077	###	45.3	45.3	###
2011-Jul-11 Mon	5.78	###	5.73	###	1,586,785	###	###	###	0.0
2011-Jul-08 Fri	###	###	###	###	1,230,949	0	###	###	0.0
2011-Jul-07 Thu	###	###	5.81	###	586,977	###	20.8	20.8	0.0
2011-Jul-06 Wed	###	###	5.85	###	768,188	2,246,949	###	###	0.0
2011-Jul-05 Tue	###	###	###	###	558,553	0	25.7	25.7	0.0
2011-Jul-04 Mon	5.83	###	5.81	###			76.3	76.3	0.0
2011-Jul-01 Fri	5.86	5.89	5.78	5.8			22.2	22.2	0.4
2011-Jun-30 Thu	###	5.83	###	5.83	1,877,443	5,472,746	###	###	###
2011-Jun-29 Wed	###	###	5.57	###	1,114,553	###	72.2	72.2	0.0
2011-Jun-28 Tue	5.45	5.48	5.42	5.45			75.6	75.6	###
2011-Jun-27 Mon	5.46	5.49	5.42	5.44			###	###	0.4
2011-Jun-24 Fri	5.54	5.54	5.43	5.49			###	###	0.4
2011-Jun-23 Thu	5.54	5.59	5.44	5.5	771,721	4,256,041	30.0	30.0	0.4
2011-Jun-22 Wed	5.54	###	5.51	5.54			67.9	67.9	0.4
2011-Jun-21 Tue	5.55	5.555	5.42	5.47	1,209,271	6,635,874	22.6	22.6	###
2011-Jun-20 Mon	5.58	5.58	5.4	5.44			29.8	29.8	0.4
2011-Jun-17 Fri	5.45	5.52	5.42	5.52			###	###	0.4
2011-Jun-16 Thu	5.46	5.49	5.42	5.43			###	###	0.4
2011-Jun-15 Wed	5.46	5.53	5.41	5.5			###	###	0.4
2011-Jun-14 Tue	5.55	###	###	5.42			###	###	0.4
2011-Jun-10 Fri	5.54	5.59	5.47	5.59			###	###	###
2011-Jun-09 Thu	5.25	5.46	5.22	5.44			###	###	0.4
2011-Jun-08 Wed	###	###	5.26	5.28	1,802,620	###	###	###	0.4
2011-Jun-07 Tue	###	5.52	5.26	5.41	1,296,385	###	78.0	78.0	###
2011-Jun-06 Mon	5.49	5.49	###	###	892,254	###	23.9	23.9	0.0
2011-Jun-03 Fri	###	###	5.51	5.51	1,074,172	2,959,343	23.2	23.2	###
2011-Jun-02 Thu	###	###	5.56	5.57	1,903,958	###	31.7	31.7	0.4
2011-Jun-01 Wed	5.84	5.84	5.77	5.8	929,450	5,395,457	###	###	0.4
2011-May-31 Tue	###	###	5.73	5.73			9.6	9.6	###
2011-May-30 Mon	###	###	5.87	###	1,636,376	###	###	###	0.0
2011-May-27 Fri	5.83	###	5.77	###	1,525,922	4,402,284	###	###	0.0
2011-May-26 Thu	5.73	5.86	###	5.85	1,473,751	###	###	###	0.4
2011-May-25 Wed	5.74	5.74	###	###			32.7	32.7	0.0
2011-May-24 Tue	###	5.76	###	5.71	1,499,529	4,318,643	79.3	79.3	0.4
2011-May-23 Mon	5.77	5.83	5.7	5.7			###	###	0.4
2011-May-20 Fri	###	###	5.84	###	2,311,829	6,750,540	###	###	0.0
2011-May-19 Thu	5.84	5.89	5.75	5.85			66.4	66.4	0.4
2011-May-18 Wed	5.74	5.79	###	5.71	2,109,746	###	25.0	25.0	0.4
2011-May-17 Tue	###	###	###	5.75			87.5	87.5	###
2011-May-16 Mon	5.47	5.82	5.43	###	5,622,789	31,628,188	92.4	92.4	0.0
2011-May-13 Fri	6.55	6.59	6.28	6.43			20.3	20.3	###
2011-May-12 Thu	6.5	###	6.5	6.59	2,232,726	7,256,359	###	###	###
2011-May-11 Wed	###	6.78	###	6.72			74.3	74.3	0.5
2011-May-10 Tue	6.75	6.75	6.51	###			###	###	0.0
2011-May-09 Mon	6.51	6.57	###	6.5			###	###	0.5
2011-May-06 Fri	6.22	###	###	6.27	2,359,182	0	70.8	70.8	0.4
2011-May-05 Thu	###	6.27	5.86	6.26	2,692,325	16,328,951	92.5	92.5	0.4
2011-May-04 Wed	###	###	5.82	###			80.9	80.9	0.0
2011-May-03 Tue	###	###	###	###	2,315,051	0	33.2	33.2	0.0
2011-May-02 Mon	###	###	###	6.28	2,551,371	0	33.6	33.6	0.4
2011-Apr-29 Fri	###	###	###	6.42			23.0	23.0	0.5
2011-Apr-28 Thu	###	###	6.43	6.58			###	###	0.5
2011-Apr-27 Wed	6.87	6.88	6.71	6.72	1,024,673	6,962,653	28.1	28.1	0.5
2011-Apr-21 Thu	6.87	###	###	6.78	6,705,643	0	20.6	20.6	0.5
2011-Apr-20 Wed	###	###	###	###	2,084,381	0	26.5	26.5	0.0
2011-Apr-19 Tue	###	###	###	###			###	###	0.0
2011-Apr-18 Mon	7.2	7.2	###	###			37.3	37.3	0.0
2011-Apr-15 Fri	###	###	###	7.2			###	###	0.5
2011-Apr-14 Thu	7.22	###	###	###	2,027,840	0	80.7	80.7	0.0
2011-Apr-13 Wed	###	7.2	###	###			###	###	0.0
2011-Apr-12 Tue	7.22	7.24	###	###			36.2	36.2	0.0
2011-Apr-11 Mon	###	7.29	###	7.26	2,225,148	###	86.8	86.8	0.5
2011-Apr-08 Fri	7	###	###	###			69.9	69.9	0.0
2011-Apr-07 Thu	###	###	###	###			81.0	81.0	0.0
2011-Apr-06 Wed	###	7	###	7			###	###	0.5
2011-Apr-05 Tue	###	###	###	###	974,070	0	###	###	0.0
2011-Apr-04 Mon	6.79	###	6.78	###	834,621	###	84.3	84.3	0.0
2011-Apr-01 Fri	6.73	6.78	###	6.76	971,743	###	###	###	0.5
2011-Mar-31 Thu	###	###	6.58	###			###	###	0.0
2011-Mar-30 Wed	6.73	6.76	###	###			21.3	21.3	0.0
2011-Mar-29 Tue	###	6.71	6.59	###	1,061,720	###	###	###	0.0
2011-Mar-28 Mon	###	6.77	###	###			###	###	0.0
2011-Mar-25 Fri	###	###	6.56	###	2,676,253	###	64.1	64.1	0.0
2011-Mar-24 Thu	###	###	6.48	6.52			###	###	0.5
2011-Mar-23 Wed	###	6.76	6.5	6.54			19.0	19.0	0.5
2011-Mar-22 Tue	6.71	6.74	6.58	###	1,643,147	10,943,359	25.8	25.8	0.0
2011-Mar-21 Mon	6.85	6.88	###	###	1,555,346	###	###	###	0.0
2011-Mar-18 Fri	###	###	6.79	6.79			13.1	13.1	0.5
2011-Mar-17 Thu	###	6.86	6.48	6.79			###	###	0.5
2011-Mar-16 Wed	6.55	6.77	6.5	###			###	###	0.0
2011-Mar-15 Tue	6.84	6.88	6.53	###			43.7	43.7	0.0
2011-Mar-14 Mon	6.52	6.76	###	###			###	###	0.0
2011-Mar-11 Fri	6.54	###	6.46	6.47			###	###	0.5
2011-Mar-10 Thu	6.77	6.8	6.52	###			###	###	0.0
2011-Mar-09 Wed	6.86	6.89	6.81	6.85			47.8	47.8	###
2011-Mar-08 Tue	###	###	6.77	###			###	###	0.0
2011-Mar-07 Mon	###	###	6.89	###			43.4	43.4	0.0
2011-Mar-04 Fri	###	###	###	###	853,123	0	67.0	67.0	0.0
2011-Mar-03 Thu	6.88	###	6.86	###			###	###	0.0
2011-Mar-02 Wed	6.75	6.88	6.72	6.85	2,255,849	15,339,773	###	###	###
2011-Mar-01 Tue	6.77	6.81	6.75	6.76			39.5	39.5	0.5
2011-Feb-28 Mon	6.75	6.85	6.74	6.77	1,624,089	11,035,684	###	###	###
2011-Feb-25 Fri	6.71	6.79	###	6.74	3,048,652	10,350,173	63.9	63.9	###
2011-Feb-24 Thu	6.86	6.86	###	6.75			###	###	0.5
2011-Feb-23 Wed	6.82	6.89	6.77	6.88			74.2	74.2	###
2011-Feb-22 Tue	###	###	6.84	###	1,010,755	3,456,782	43.2	43.2	0.0
2011-Feb-21 Mon	###	###	###	###	574,185	0	###	###	0.0
2011-Feb-18 Fri	###	###	###	###			27.6	27.6	0.0
2011-Feb-17 Thu	###	###	###	###			27.8	27.8	0.0
2011-Feb-16 Wed	7.21	7.24	###	###	764,084	2,765,984	###	###	0.0
2011-Feb-15 Tue	7.29	7.29	###	7.22			26.9	26.9	0.5
2011-Feb-14 Mon	###	###	###	7.24	2,052,853	0	81.0	81.0	0.5
2011-Feb-11 Fri	###	###	###	###	1,150,055	0	78.7	78.7	0.0
2011-Feb-10 Thu	###	###	7	###			31.2	31.2	0.0
2011-Feb-09 Wed	###	###	###	###			38.8	38.8	0.0
2011-Feb-08 Tue	###	###	###	###			28.8	28.8	0.0
2011-Feb-07 Mon	###	7.28	###	###	2,058,648	7,493,478	###	###	0.0
2011-Feb-04 Fri	###	###	###	###			64.3	64.3	0.0
2011-Feb-03 Thu	###	###	###	###	598,984	0	###	###	0.0
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	###	###	###	968,585	0	78.9	78.9	0.0
2011-Jan-31 Mon	###	###	6.8	###			###	###	0.0
2011-Jan-28 Fri	###	###	###	7	939,459	0	39.2	39.2	0.5
2011-Jan-27 Thu	###	###	###	###	636,222	0	###	###	0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	###	###	###	###	579,373	0	###	###	0.0
2011-Jan-21 Fri	###	###	###	7			31.0	31.0	0.5
2011-Jan-20 Thu	###	###	###	###			41.8	41.8	0.0
2011-Jan-19 Wed	7.22	###	###	7.2			29.7	29.7	0.5
2011-Jan-18 Tue	6.85	###	6.82	###			88.7	88.7	0.0
2011-Jan-17 Mon	###	###	6.8	6.82			###	###	0.5
2011-Jan-14 Fri	6.86	###	6.83	6.86	363,670	###	###	###	0.5
2011-Jan-13 Thu	6.84	6.88	6.79	6.83			###	###	0.5
2011-Jan-12 Wed	6.75	6.89	###	6.8	916,070	###	71.5	71.5	0.5
2011-Jan-11 Tue	6.74	6.77	###	###			###	###	0.0
2011-Jan-10 Mon	6.79	6.82	6.77	6.8	563,957	3,832,087	68.9	68.9	0.5
2011-Jan-07 Fri	6.89	###	6.83	6.84	889,344	###	###	###	0.5
2011-Jan-06 Thu	7	7	6.78	6.79			12.3	12.3	0.5
2011-Jan-05 Wed	###	7	6.85	###			###	###	0.0
2011-Jan-04 Tue	6.79	###	6.77	6.88	964,688	###	73.8	73.8	###
2010-Dec-31 Fri	6.77	6.77	6.72	6.72	391,426	###	###	###	0.5
2010-Dec-30 Thu	6.77	6.83	6.74	6.79			67.9	67.9	0.5
2010-Dec-29 Wed	6.75	6.85	6.71	6.73			###	###	###
2010-Dec-24 Fri	6.76	6.89	###	6.87	1,754,221	###	###	###	###
2010-Dec-23 Thu	###	###	###	7	1,465,448	0	###	###	0.5
2010-Dec-22 Wed	###	###	###	7			###	###	0.5
2010-Dec-21 Tue	###	###	###	###			75.2	75.2	0.0
2010-Dec-20 Mon	###	###	6.82	6.86			###	###	0.5
2010-Dec-17 Fri	###	###	6.7	6.89			29.8	29.8	0.5
2010-Dec-16 Thu	###	7	###	###			62.3	62.3	0.0
2010-Dec-15 Wed	###	###	###	7			27.5	27.5	0.5
2010-Dec-14 Tue	###	###	###	###	447,142	0	###	###	0.0
2010-Dec-13 Mon	###	###	###	###	271,845	0	24.5	24.5	0.0
2010-Dec-10 Fri	###	###	###	###			27.0	27.0	0.0
2010-Dec-09 Thu	###	###	6.89	###			66.4	66.4	0.0
2010-Dec-08 Wed	###	7	###	###			###	###	0.0
2010-Dec-07 Tue	7	###	###	###	1,675,040	0	###	###	0.0
2010-Dec-06 Mon	###	7	###	###			###	###	0.0
2010-Dec-03 Fri	7	7	6.8	6.85			19.0	19.0	###
2010-Dec-02 Thu	###	7	6.89	###	1,003,671	###	65.9	65.9	0.0
2010-Dec-01 Wed	###	6.88	###	6.84			85.9	85.9	0.5
2010-Nov-30 Tue	###	6.77	###	6.74			80.1	80.1	###
2010-Nov-29 Mon	###	6.78	6.52	6.78			###	###	0.5
2010-Nov-26 Fri	###	6.8	###	###			###	###	0.0
2010-Nov-25 Thu	6.72	6.77	###	6.7	1,326,753	4,491,058	28.7	28.7	0.5
2010-Nov-24 Wed	6.7	6.8	###	6.76	1,405,357	###	###	###	0.5
2010-Nov-23 Tue	6.83	6.88	6.73	6.73	2,120,142	###	###	###	###
2010-Nov-22 Mon	6.89	7	6.87	###			76.5	76.5	0.0
2010-Nov-19 Fri	6.85	###	6.77	6.88			76.5	76.5	###
2010-Nov-18 Thu	6.51	6.76	###	6.76	1,485,770	###	87.7	87.7	0.5
2010-Nov-17 Wed	###	###	6.51	6.52	1,491,341	###	###	###	0.5
2010-Nov-16 Tue	6.8	6.8	###	6.76			###	###	0.5
2010-Nov-15 Mon	6.85	6.85	6.73	6.76	1,004,185	###	24.5	24.5	0.5
2010-Nov-12 Fri	6.71	###	###	6.89	1,103,958	0	###	###	0.5
2010-Nov-11 Thu	6.79	6.79	###	6.7	2,084,145	7,075,672	20.1	20.1	0.5
2010-Nov-10 Wed	6.73	6.76	###	6.71	874,941	###	###	###	###
2010-Nov-09 Tue	6.85	6.87	6.72	6.78			###	###	0.5
2010-Nov-08 Mon	###	###	6.85	6.87	1,010,351	3,460,452	###	###	###
2010-Nov-05 Fri	###	###	6.86	6.89			###	###	0.5
2010-Nov-04 Thu	6.85	###	6.81	6.89			###	###	0.5
2010-Nov-03 Wed	6.85	###	6.8	6.83	829,746	###	###	###	0.5
2010-Nov-02 Tue	6.87	6.89	6.82	6.87			69.6	69.6	###
2010-Nov-01 Mon	###	###	6.76	###			###	###	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	6.43	6.49	###	###	593,559	###	###	###	0.0
2010-Oct-27 Wed	###	###	###	###			18.9	18.9	0.0
2010-Oct-26 Tue	6.42	###	6.4	###			87.1	87.1	0.0
2010-Oct-25 Mon	###	6.44	###	6.43			###	###	###
2010-Oct-22 Fri	6.21	###	6.21	###			85.7	85.7	0.0
2010-Oct-21 Thu	###	###	6.21	6.25	441,829	1,371,879	29.6	29.6	###
2010-Oct-20 Wed	6.21	###	###	###			###	###	0.0
2010-Oct-19 Tue	6.29	###	6.25	###			###	###	0.0
2010-Oct-18 Mon	###	###	6.22	6.26	788,658	2,452,726	###	###	0.4
2010-Oct-15 Fri	6.25	###	6.21	6.29	2,658,522	###	###	###	###
2010-Oct-14 Thu	6.2	###	6.2	###	1,378,720	###	###	###	0.0
2010-Oct-13 Wed	6.2	6.23	###	6.2	826,147	2,573,447	###	###	0.4
2010-Oct-12 Tue	6.22	6.24	###	6.2			45.2	45.2	0.4
2010-Oct-11 Mon	###	###	6.22	6.24			###	###	0.4
2010-Oct-08 Fri	6.27	###	6.2	6.23			###	###	0.4
2010-Oct-07 Thu	6.27	###	6.25	###			77.4	77.4	0.0
2010-Oct-06 Wed	6.25	###	6.2	###	1,231,054	###	81.6	81.6	0.0
2010-Oct-05 Tue	###	###	###	###	628,344	0	68.6	68.6	0.0
2010-Oct-04 Mon	6.23	6.28	###	6.25	283,020	888,682	71.7	71.7	###
2010-Oct-01 Fri	6.22	6.29	###	6.26	663,440	###	###	###	0.4
2010-Sep-30 Thu	###	###	###	###			17.5	17.5	0.0
2010-Sep-29 Wed	###	###	6.2	###			33.3	33.3	0.0
2010-Sep-28 Tue	###	6.45	###	###			84.8	84.8	0.0
2010-Sep-27 Mon	###	6.2	###	6.2	867,073	2,687,926	###	###	0.4
2010-Sep-24 Fri	###	###	###	###	653,280	0	###	###	0.0
2010-Sep-23 Thu	###	###	###	###			19.8	19.8	0.0
2010-Sep-22 Wed	###	6.25	###	###	345,027	###	72.1	72.1	0.0
2010-Sep-21 Tue	###	###	###	###	609,975	0	###	###	0.0
2010-Sep-20 Mon	###	###	6.25	###	692,841	2,165,128	###	###	0.0
2010-Sep-17 Fri	6.22	6.4	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###	974,256	0	23.6	23.6	0.0
2010-Sep-15 Wed	6.29	###	6.2	###			66.6	66.6	0.0
2010-Sep-14 Tue	###	6.25	###	6.23			###	###	0.4
2010-Sep-13 Mon	###	###	###	###	1,532,548	0	84.1	84.1	0.0
2010-Sep-10 Fri	###	6	###	###			22.5	22.5	0.0
2010-Sep-09 Thu	###	###	###	###	866,146	0	24.3	24.3	0.0
2010-Sep-08 Wed	###	###	###	###	966,443	0	###	###	0.0
2010-Sep-07 Tue	###	###	###	###			25.5	25.5	0.0
2010-Sep-06 Mon	6	###	###	###			###	###	0.0
2010-Sep-03 Fri	6	###	###	###			###	###	0.0
2010-Sep-02 Thu	###	###	###	###			13.6	13.6	0.0
2010-Sep-01 Wed	###	###	6	###			68.2	68.2	0.0
2010-Aug-31 Tue	###	###	###	###	890,449	0	###	###	0.0
2010-Aug-30 Mon	###	###	###	###	889,258	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###			17.2	17.2	0.0
2010-Aug-26 Thu	###	###	###	###	877,246	0	###	###	0.0
2010-Aug-25 Wed	###	###	###	###	2,499,758	0	35.7	35.7	0.0
2010-Aug-24 Tue	###	###	###	###			34.1	34.1	0.0
2010-Aug-23 Mon	###	6.23	###	###			28.0	28.0	0.0
2010-Aug-20 Fri	###	6.28	###	6.24	1,919,476	6,027,154	80.7	80.7	0.4
2010-Aug-19 Thu	6.2	###	###	6.28			82.1	82.1	0.4
2010-Aug-18 Wed	###	6.24	###	6.2			79.8	79.8	0.4
2010-Aug-17 Tue	###	###	6	###	1,720,673	###	82.1	82.1	0.0
2010-Aug-16 Mon	###	###	###	###	2,956,771	0	67.0	67.0	0.0
2010-Aug-13 Fri	###	###	###	###	2,898,688	0	70.2	70.2	0.0
2010-Aug-12 Thu	###	###	###	###	3,371,827	0	###	###	0.0
2010-Aug-11 Wed	###	6.22	###	###			###	###	0.0
2010-Aug-10 Tue	6.4	6.42	###	###	4,309,583	###	###	###	0.0
2010-Aug-09 Mon	6.24	6.47	6.23	###	3,124,440	###	78.6	78.6	0.0
2010-Aug-06 Fri	###	6.21	###	###			68.7	68.7	0.0
2010-Aug-05 Thu	6.2	6.28	###	###			###	###	0.0
2010-Aug-04 Wed	5.4	5.8	5.25	5.73			93.9	93.9	###
2010-Aug-03 Tue	5.49	5.5	###	5.4			###	###	0.4
2010-Aug-02 Mon	5.46	5.5	###	5.42	824,858	2,268,359	###	###	0.4
2010-Jul-30 Fri	5.45	5.46	###	5.42			###	###	0.4
2010-Jul-29 Thu	###	5.46	###	5.45	1,194,940	3,262,186	###	###	###
2010-Jul-28 Wed	5.42	5.44	###	5.44	1,461,271	3,974,657	68.4	68.4	0.4
2010-Jul-27 Tue	5.57	###	5.45	5.5			###	###	0.4
2010-Jul-26 Mon	###	###	###	5.48			###	###	###
2010-Jul-23 Fri	###	###	5.29	5.55			###	###	###
2010-Jul-22 Thu	5.21	5.28	###	5.22	380,743	###	###	###	0.4
2010-Jul-21 Wed	###	###	###	5.21	619,029	0	16.6	16.6	0.4
2010-Jul-20 Tue	###	5.23	###	5.2			80.6	80.6	###
2010-Jul-19 Mon	5.2	5.22	###	###			18.2	18.2	0.0
2010-Jul-16 Fri	5.21	###	5.2	5.25	660,171	1,716,444	###	###	0.4
2010-Jul-15 Thu	5.25	5.27	5.2	5.21			26.7	26.7	0.4
2010-Jul-14 Wed	5.25	5.27	5.2	5.25			64.7	64.7	0.4
2010-Jul-13 Tue	5.25	5.25	###	###	672,080	###	13.3	13.3	0.0
2010-Jul-12 Mon	###	###	###	5.21			78.2	78.2	0.4
2010-Jul-09 Fri	###	###	###	###	688,579	0	###	###	0.0
2010-Jul-08 Thu	5	###	###	###			###	###	0.0
2010-Jul-07 Wed	###	###	4.8	###			18.8	18.8	0.0
2010-Jul-06 Tue	4.88	5	4.77	5			83.0	83.0	0.4
2010-Jul-05 Mon	4.86	5	###	4.75			16.5	16.5	###
2010-Jul-02 Fri	4.78	4.78	4.44	4.52	1,935,155	###	6.0	6.0	0.3
2010-Jul-01 Thu	###	###	4.47	###	1,112,472	2,486,374	76.1	76.1	0.0
2010-Jun-30 Wed	4.45	4.8	###	4.8			95.1	95.1	0.3
2010-Jun-29 Tue	4.81	4.88	4.77	4.77	836,250	###	37.5	37.5	###
2010-Jun-28 Mon	###	###	4.76	4.84			###	###	0.3
2010-Jun-25 Fri	###	###	###	###			###	###	0.0
2010-Jun-24 Thu	###	5.2	5	###	1,570,249	###	###	###	0.0
2010-Jun-23 Wed	###	###	4.8	###	1,418,244	3,403,785	###	###	0.0
2010-Jun-22 Tue	###	###	###	###			77.6	77.6	0.0
2010-Jun-21 Mon	###	###	###	###			###	###	0.0
2010-Jun-18 Fri	###	###	###	###	1,499,474	0	###	###	0.0
2010-Jun-17 Thu	###	###	4.83	###	1,735,682	4,191,672	###	###	0.0
2010-Jun-16 Wed	4.75	###	###	###			###	###	0.0
2010-Jun-15 Tue	###	###	4.59	###			###	###	0.0
2010-Jun-11 Fri	###	4.79	4.58	###			###	###	0.0
2010-Jun-10 Thu	###	###	4.42	4.56			21.3	21.3	0.3
2010-Jun-09 Wed	4.87	###	###	###	2,826,856	0	###	###	0.0
2010-Jun-08 Tue	4.8	###	4.8	4.87			###	###	0.3
2010-Jun-07 Mon	4.77	###	4.77	4.87	615,647	###	87.6	87.6	0.3
2010-Jun-04 Fri	###	###	###	###	516,652	0	27.1	27.1	0.0
2010-Jun-03 Thu	###	###	###	###	1,165,421	0	###	###	0.0
2010-Jun-02 Wed	5	###	4.85	###	1,515,573	###	25.3	25.3	0.0
2010-Jun-01 Tue	4.84	###	4.76	###			87.8	87.8	0.0
2010-May-31 Mon	4.78	###	4.7	###	553,788	###	###	###	0.0
2010-May-28 Fri	4.85	4.87	###	4.85	1,493,184	###	61.9	61.9	###
2010-May-27 Thu	###	4.78	4.52	4.77	1,942,741	9,033,745	84.7	84.7	###
2010-May-26 Wed	4.5	4.72	4.47	4.58	1,993,124	###	###	###	0.3
2010-May-25 Tue	4.4	4.48	###	4.42	1,425,778	3,193,742	###	###	0.3
2010-May-24 Mon	4.46	###	4.25	###			###	###	0.0
2010-May-21 Fri	###	4.58	###	4.45	4,687,958	10,735,423	###	###	0.3
2010-May-20 Thu	4.75	4.8	4.25	###			6.2	6.2	0.0
2010-May-19 Wed	###	###	4.57	4.84	2,424,157	###	###	###	0.3
2010-May-18 Tue	###	###	###	###	1,713,624	0	###	###	0.0
2010-May-17 Mon	5	###	4.83	4.87	1,657,823	4,003,642	27.9	27.9	0.3
2010-May-14 Fri	###	5.2	###	###	847,345	###	###	###	0.0
2010-May-13 Thu	###	5.23	###	###			70.0	70.0	0.0
2010-May-12 Wed	###	###	###	4.87			###	###	0.3
2010-May-11 Tue	###	###	###	###	742,578	0	###	###	0.0
2010-May-10 Mon	4.85	###	4.83	###			65.2	65.2	0.0
2010-May-07 Fri	4.81	###	4.76	4.83	1,605,480	3,821,042	###	###	0.3
2010-May-06 Thu	###	###	4.85	###			###	###	0.0
2010-May-05 Wed	4.4	###	4.22	4.8			95.5	95.5	0.3
2010-May-04 Tue	###	###	4.81	4.82	1,658,286	3,988,177	###	###	0.3
2010-May-03 Mon	###	###	4.8	###	2,797,445	###	###	###	0.0
2010-Apr-30 Fri	5.44	5.5	###	###	1,449,140	###	###	###	0.0
2010-Apr-29 Thu	5.5	5.57	###	5.43			33.5	33.5	0.4
2010-Apr-28 Wed	5.42	5.53	5.22	5.46			73.9	73.9	###
2010-Apr-27 Tue	5.75	5.84	###	###			23.4	23.4	0.0
2010-Apr-23 Fri	###	###	5.57	###			###	###	0.0
2010-Apr-22 Thu	###	###	5.55	###			###	###	0.0
2010-Apr-21 Wed	5.71	5.73	###	###	1,147,929	###	###	###	0.0
2010-Apr-20 Tue	###	5.8	5.57	###			###	###	0.0
2010-Apr-19 Mon	5.7	5.77	###	5.71			76.9	76.9	0.4
2010-Apr-16 Fri	###	###	###	5.78			20.1	20.1	0.4
2010-Apr-15 Thu	5.8	5.85	5.7	5.78	1,683,086	9,719,821	36.3	36.3	0.4
2010-Apr-14 Wed	5.58	5.76	5.53	###			###	###	0.0
2010-Apr-13 Tue	###	###	5.52	5.53	1,673,186	###	24.0	24.0	###
2010-Apr-12 Mon	###	###	###	5.7	2,387,979	0	###	###	0.4
2010-Apr-09 Fri	###	5.83	5.58	5.79	1,872,254	###	###	###	###
2010-Apr-08 Thu	5.42	5.45	###	5.4	1,778,945	4,847,625	###	###	0.4
2010-Apr-07 Wed	5.49	5.5	###	5.5	1,692,453	4,654,245	69.0	69.0	0.4
2010-Apr-06 Tue	5.44	5.73	###	5.49	1,701,040	4,873,479	74.5	74.5	0.4
2010-Apr-01 Thu	5.23	###	5.22	###			77.0	77.0	0.0
2010-Mar-31 Wed	###	###	###	###			###	###	0.0
2010-Mar-30 Tue	###	###	4.88	###			31.6	31.6	0.0
2010-Mar-29 Mon	4.85	###	###	###			###	###	0.0
2010-Mar-26 Fri	4.83	4.88	###	4.8			28.9	28.9	0.3
2010-Mar-25 Thu	5	5	4.85	4.85	563,585	2,775,656	###	###	###
2010-Mar-24 Wed	###	###	###	###			###	###	0.0
2010-Mar-23 Tue	5	###	4.87	###			###	###	0.0
2010-Mar-22 Mon	###	###	###	###			23.2	23.2	0.0
2010-Mar-19 Fri	###	###	###	###	2,469,888	0	72.3	72.3	0.0
2010-Mar-18 Thu	4.89	###	4.89	###			81.9	81.9	0.0
2010-Mar-17 Wed	4.88	###	4.85	4.89			###	###	###
2010-Mar-16 Tue	###	###	4.77	4.8	949,887	2,265,480	16.5	16.5	0.3
2010-Mar-15 Mon	###	###	4.85	4.87			###	###	0.3
2010-Mar-12 Fri	4.86	###	4.83	###			82.9	82.9	0.0
2010-Mar-11 Thu	4.83	###	4.81	###			###	###	0.0
2010-Mar-10 Wed	4.84	4.85	4.72	4.83			###	###	0.3
2010-Mar-09 Tue	4.81	4.83	4.77	4.8			###	###	0.3
2010-Mar-08 Mon	4.84	4.89	4.77	4.8	721,270	###	26.4	26.4	0.3
2010-Mar-05 Fri	###	4.7	4.55	###			###	###	0.0
2010-Mar-04 Thu	###	4.75	4.59	###			###	###	0.0
2010-Mar-03 Wed	4.7	4.7	###	###			25.3	25.3	0.0
2010-Mar-02 Tue	4.73	4.73	4.53	4.57			###	###	###
2010-Mar-01 Mon	###	4.76	###	###			22.1	22.1	0.0
2010-Feb-26 Fri	4.74	4.74	4.51	###	1,941,672	###	22.6	22.6	0.0
2010-Feb-25 Thu	###	###	4.78	4.88			###	###	0.3
2010-Feb-24 Wed	###	###	4.89	###			###	###	0.0
2010-Feb-23 Tue	5.2	5.2	5	###	1,930,589	###	###	###	0.0
2010-Feb-22 Mon	5.22	###	###	5.24	1,121,459	0	69.9	69.9	0.4
2010-Feb-19 Fri	###	###	###	###	1,291,476	0	87.9	87.9	0.0
2010-Feb-18 Thu	###	5	4.82	###	1,258,548	6,179,470	33.5	33.5	0.0
2010-Feb-17 Wed	4.73	###	4.73	###	1,849,477	###	88.5	88.5	0.0
2010-Feb-16 Tue	4.5	4.72	4.49	###	1,562,948	7,197,375	###	###	0.0
2010-Feb-15 Mon	###	###	4.45	4.55	775,923	1,726,428	25.5	25.5	0.3
2010-Feb-12 Fri	###	4.76	4.55	###			75.7	75.7	0.0
2010-Feb-11 Thu	###	###	###	###	1,495,785	0	###	###	0.0
2010-Feb-10 Wed	###	4.75	###	4.45	743,289	###	10.5	10.5	0.3
2010-Feb-09 Tue	4.48	###	4.46	###	864,572	###	88.8	88.8	0.0
2010-Feb-08 Mon	4.47	###	###	###	963,284	0	###	###	0.0
2010-Feb-05 Fri	4.48	4.58	###	4.58			###	###	0.3
2010-Feb-04 Thu	###	4.8	4.54	4.76	851,057	###	91.4	91.4	###
2010-Feb-03 Wed	###	###	###	###			71.3	71.3	0.0
2010-Feb-02 Tue	4.52	###	4.48	4.5	997,876	2,235,242	24.6	24.6	###
2010-Feb-01 Mon	4.29	4.48	4.26	###			85.9	85.9	0.0
2010-Jan-29 Fri	###	4.72	###	4.43	2,423,152	###	15.7	15.7	###
2010-Jan-28 Thu	4.8	4.83	###	4.7	1,065,879	###	###	###	0.3
2010-Jan-27 Wed	###	###	###	4.78	1,188,327	0	###	###	###
2010-Jan-25 Mon	4.56	###	4.56	###			###	###	0.0
2010-Jan-22 Fri	4.75	4.83	###	4.7			25.5	25.5	0.3
2010-Jan-21 Thu	###	5.2	4.88	###			10.2	10.2	0.0
2010-Jan-20 Wed	###	###	###	###	749,529	0	###	###	0.0
2010-Jan-19 Tue	5.26	5.28	###	###	1,103,644	2,913,620	###	###	0.0
2010-Jan-18 Mon	###	###	5.29	###			###	###	0.0
2010-Jan-15 Fri	###	5.4	5.29	###			34.3	34.3	0.0
2010-Jan-14 Thu	###	###	5.27	###	1,255,420	###	###	###	0.0
2010-Jan-13 Wed	5.41	5.41	###	5.23	1,021,080	2,762,021	###	###	###
2010-Jan-12 Tue	5.45	5.54	5.43	5.46	884,487	###	75.1	75.1	###
2010-Jan-11 Mon	5.4	5.44	###	5.44	571,342	1,554,050	###	###	0.4
2010-Jan-08 Fri	###	###	###	###			69.7	69.7	0.0
2010-Jan-07 Thu	5.45	5.46	5.26	###			16.9	16.9	0.0
2010-Jan-06 Wed	###	5.49	###	5.44	1,185,354	###	###	###	0.4
2010-Jan-05 Tue	5.25	###	5.23	5.29	750,782	###	###	###	0.4
2010-Jan-04 Mon	###	5.44	###	5.2			16.7	16.7	###
2009-Dec-31 Thu	5	5.23	###	5.23			###	###	###
2009-Dec-30 Wed	###	5	###	###			###	###	0.0
2009-Dec-29 Tue	###	5	###	###	691,827	###	###	###	0.0
2009-Dec-24 Thu	###	###	4.88	###	765,458	###	64.4	64.4	0.0
2009-Dec-23 Wed	4.85	4.89	4.82	4.89	1,059,827	###	68.7	68.7	###
2009-Dec-22 Tue	4.77	4.88	4.75	4.88	1,604,380	7,725,089	85.2	85.2	0.3
2009-Dec-21 Mon	###	4.78	###	4.75	1,569,320	3,750,674	82.0	82.0	###
2009-Dec-18 Fri	###	###	4.5	###	7,528,852	###	###	###	0.0
2009-Dec-17 Thu	###	###	###	###			79.3	79.3	0.0
2009-Dec-16 Wed	###	###	4.57	###			###	###	0.0
2009-Dec-15 Tue	4.46	4.7	4.44	###	1,458,625	###	91.6	91.6	0.0
2009-Dec-14 Mon	4.47	4.5	###	4.45			###	###	0.3
2009-Dec-11 Fri	4.5	4.5	###	4.44	725,272	###	###	###	0.3
2009-Dec-10 Thu	4.55	4.58	4.48	4.48	504,286	###	###	###	###
2009-Dec-09 Wed	4.54	###	4.48	4.54	1,827,680	###	###	###	0.3
2009-Dec-08 Tue	###	###	4.56	###			###	###	0.0
2009-Dec-07 Mon	###	4.7	4.59	###	865,551	4,020,484	###	###	0.0
2009-Dec-04 Fri	4.5	###	4.49	###			85.9	85.9	0.0
2009-Dec-03 Thu	###	4.48	4.28	4.41	1,408,241	###	###	###	###
2009-Dec-02 Wed	4.28	4.42	4.28	###	1,015,326	###	###	###	0.0
2009-Dec-01 Tue	4.2	###	4.2	###			###	###	0.0
2009-Nov-30 Mon	###	###	###	###	625,876	0	###	###	0.0
2009-Nov-27 Fri	###	###	4.2	4.25			###	###	###
2009-Nov-26 Thu	4.43	4.55	4.43	4.45	465,785	2,091,374	###	###	0.3
2009-Nov-25 Wed	4.45	4.5	###	4.47			###	###	###
2009-Nov-24 Tue	4.5	4.51	4.45	4.5	646,653	###	78.5	78.5	###
2009-Nov-23 Mon	4.4	4.54	###	4.5			###	###	###
2009-Nov-20 Fri	4.41	4.45	###	4.4	655,889	1,459,353	35.7	35.7	0.3
2009-Nov-19 Thu	4.42	4.49	###	4.46			78.9	78.9	0.3
2009-Nov-18 Wed	4.42	4.42	###	###	743,625	###	33.6	33.6	0.0
2009-Nov-17 Tue	4.29	4.42	4.29	4.42	824,488	3,590,645	###	###	0.3
2009-Nov-16 Mon	4.2	4.29	###	4.29			###	###	###
2009-Nov-13 Fri	###	###	###	###	837,128	0	67.7	67.7	0.0
2009-Nov-12 Thu	4.23	4.29	###	4.25	1,516,050	3,251,927	###	###	###
2009-Nov-11 Wed	###	4.23	###	4.2	954,745	2,019,285	###	###	###
2009-Nov-10 Tue	###	###	###	###			88.5	88.5	0.0
2009-Nov-09 Mon	###	###	###	###			###	###	0.0
2009-Nov-06 Fri	3.87	4	3.85	###			###	###	0.0
2009-Nov-05 Thu	3.83	3.83	3.75	3.77			31.1	31.1	###
2009-Nov-04 Wed	3.88	3.88	3.7	3.78	1,254,259	4,753,641	17.6	17.6	0.3
2009-Nov-03 Tue	3.8	3.85	3.75	3.85	180,285	685,083	###	###	0.3
2009-Nov-02 Mon	3.7	3.84	###	3.8			###	###	###
2009-Oct-30 Fri	###	###	3.86	###	1,930,687	3,726,225	###	###	0.0
2009-Oct-29 Thu	3.7	3.81	3.58	3.78			90.3	90.3	0.3
2009-Oct-28 Wed	###	###	3.75	3.86			###	###	0.3
2009-Oct-27 Tue	###	###	###	###			47.6	47.6	0.0
2009-Oct-26 Mon	###	4.2	###	###	376,980	791,658	70.3	70.3	0.0
2009-Oct-23 Fri	###	4.23	###	###	1,830,922	###	76.3	76.3	0.0
2009-Oct-22 Thu	###	###	###	###			27.6	27.6	0.0
2009-Oct-21 Wed	4	4.22	4	###	1,114,240	4,579,526	###	###	0.0
2009-Oct-20 Tue	4	4	###	###	701,648	###	###	###	0.0
2009-Oct-19 Mon	4	###	###	###	641,147	0	###	###	0.0
2009-Oct-16 Fri	###	###	###	4			###	###	0.3
2009-Oct-15 Thu	###	###	###	###			27.2	27.2	0.0
2009-Oct-14 Wed	###	###	3.88	4			###	###	0.3
2009-Oct-13 Tue	###	###	3.84	3.87			###	###	###
2009-Oct-12 Mon	###	###	3.83	###	549,228	1,051,771	###	###	0.0
2009-Oct-09 Fri	###	###	3.76	###			###	###	0.0
2009-Oct-07 Wed	###	3.7	###	###			64.1	64.1	0.0
2009-Oct-06 Tue	3.71	3.77	3.59	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###			72.9	72.9	0.0
2009-Oct-02 Fri	3.77	3.77	###	###	338,377	637,840	15.2	15.2	0.0
2009-Oct-01 Thu	3.73	3.83	###	3.83			86.0	86.0	###
2009-Sep-30 Wed	###	3.72	###	3.72			74.6	74.6	0.3
2009-Sep-29 Tue	###	3.72	###	3.71	402,985	749,552	72.8	72.8	###
2009-Sep-28 Mon	3.7	3.7	3.56	3.58	452,745	###	###	###	0.3
2009-Sep-25 Fri	3.75	3.76	###	3.7			###	###	0.3
2009-Sep-24 Thu	3.75	3.8	3.73	3.77	550,629	###	74.3	74.3	###
2009-Sep-23 Wed	###	3.78	###	3.78			84.8	84.8	0.3
2009-Sep-22 Tue	###	###	3.57	3.58	354,973	633,626	21.4	21.4	0.3
2009-Sep-21 Mon	3.7	3.74	###	###			37.4	37.4	0.0
2009-Sep-18 Fri	3.55	###	3.55	###			84.6	84.6	0.0
2009-Sep-17 Thu	3.55	###	3.51	3.55	474,680	###	###	###	###
2009-Sep-16 Wed	3.48	3.54	3.47	3.52	378,874	1,327,953	###	###	###
2009-Sep-15 Tue	3.57	###	3.45	3.48			###	###	0.2
2009-Sep-14 Mon	###	###	3.48	3.53	395,280	687,787	###	###	0.3
2009-Sep-11 Fri	###	3.7	###	###	397,582	735,526	###	###	0.0
2009-Sep-10 Thu	3.73	3.73	###	###			25.4	25.4	0.0
2009-Sep-09 Wed	3.75	3.76	###	###			25.1	25.1	0.0
2009-Sep-08 Tue	3.45	###	3.45	###			92.4	92.4	0.0
2009-Sep-07 Mon	3.53	3.53	###	3.4			12.2	12.2	0.2
2009-Sep-04 Fri	3.5	3.59	3.44	3.45	968,782	###	23.7	23.7	###
2009-Sep-03 Thu	3.43	3.45	###	3.44			###	###	0.2
2009-Sep-02 Wed	###	###	###	###			31.4	31.4	0.0
2009-Sep-01 Tue	###	3.41	3.28	###			30.8	30.8	0.0
2009-Aug-31 Mon	3.47	3.48	###	###			###	###	0.0
2009-Aug-28 Fri	3.46	3.48	3.4	3.42	488,850	1,681,644	###	###	0.2
2009-Aug-27 Thu	3.47	3.53	###	###	3,757,786	###	17.8	17.8	0.0
2009-Aug-26 Wed	3.5	3.53	###	3.47	1,361,828	2,403,626	###	###	0.2
2009-Aug-25 Tue	###	3.47	###	3.46	880,385	###	###	###	0.2
2009-Aug-24 Mon	###	###	3.21	3.27			###	###	###
2009-Aug-21 Fri	###	###	3.21	3.24			21.7	21.7	###
2009-Aug-20 Thu	###	###	3.25	###			73.6	73.6	0.0
2009-Aug-19 Wed	3.4	3.41	###	###			###	###	0.0
2009-Aug-18 Tue	###	###	3.21	###			###	###	0.0
2009-Aug-17 Mon	3.5	3.56	###	3.43			28.1	28.1	0.2
2009-Aug-14 Fri	3.49	###	3.47	3.53			73.7	73.7	0.3
2009-Aug-13 Thu	3.5	3.5	3.4	3.43	664,454	###	17.7	17.7	0.2
2009-Aug-12 Wed	3.4	3.53	###	3.5			84.3	84.3	0.3
2009-Aug-11 Tue	3.49	3.5	3.4	3.47			###	###	0.2
2009-Aug-10 Mon	3.2	3.47	###	3.45			95.7	95.7	###
2009-Aug-07 Fri	###	###	###	###	3,317,552	0	86.1	86.1	0.0
2009-Aug-06 Thu	###	###	2.88	###			74.1	74.1	0.0
2009-Aug-05 Wed	###	###	###	###			78.4	78.4	0.0
2009-Aug-04 Tue	###	###	###	###			14.3	14.3	0.0
2009-Aug-03 Mon	###	###	###	3			7.9	7.9	0.2
2009-Jul-31 Fri	3.23	3.25	###	###	2,353,070	###	###	###	0.0
2009-Jul-30 Thu	3.21	3.21	3.21	3.21	0				###
2009-Jul-29 Wed	3.27	###	3.2	3.21	328,684	###	21.2	21.2	###
2009-Jul-28 Tue	3.29	3.47	3.21	3.23	765,828	###	###	###	###
2009-Jul-27 Mon	3.2	3.22	###	3.21	439,940	###	###	###	###
2009-Jul-24 Fri	3.25	###	3.2	3.2			27.4	27.4	0.2
2009-Jul-23 Thu	3.23	3.24	###	###	429,788	696,256	20.6	20.6	0.0
2009-Jul-22 Wed	###	###	###	3.21	316,771	0	###	###	###
2009-Jul-21 Tue	###	###	###	###	309,752	0	21.0	21.0	0.0
2009-Jul-20 Mon	###	3.25	###	###			###	###	0.0
2009-Jul-17 Fri	###	3.23	###	###	436,981	705,724	80.0	80.0	0.0
2009-Jul-16 Thu	###	3.2	3	###			###	###	0.0
2009-Jul-15 Wed	###	###	3	###	196,251	294,376	###	###	0.0
2009-Jul-14 Tue	###	###	3	3	151,548	227,322	21.0	21.0	0.2
2009-Jul-13 Mon	###	###	3	###	146,571	219,856	35.3	35.3	0.0
2009-Jul-10 Fri	###	###	###	###	115,645	0	###	###	0.0
2009-Jul-09 Thu	###	###	###	3	221,546	0	###	###	0.2
2009-Jul-08 Wed	###	###	###	###	280,371	0	###	###	0.0
2009-Jul-07 Tue	###	3	###	3	195,442	###	78.9	78.9	0.2
2009-Jul-06 Mon	###	###	###	3	66,275	0	87.5	87.5	0.2
2009-Jul-03 Fri	###	###	###	3			###	###	0.2
2009-Jul-02 Thu	###	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	3	521,749	0	###	###	0.2
2009-Jun-30 Tue	###	###	###	###	215,380	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	###			27.5	27.5	0.0
2009-Jun-26 Fri	###	###	###	###			79.8	79.8	0.0
2009-Jun-25 Thu	2.8	###	2.8	###	93,454	###	92.3	92.3	0.0
2009-Jun-24 Wed	###	###	2.75	###			###	###	0.0
2009-Jun-23 Tue	2.85	###	2.8	2.89	205,889	288,244	86.0	86.0	###
2009-Jun-22 Mon	###	###	###	###			14.0	14.0	0.0
2009-Jun-19 Fri	###	###	###	###	184,026	0	###	###	0.0
2009-Jun-18 Thu	###	###	3	###			###	###	0.0
2009-Jun-17 Wed	###	###	3	###			###	###	0.0
2009-Jun-16 Tue	###	###	3	###	269,875	###	87.9	87.9	0.0
2009-Jun-15 Mon	3.2	3.29	###	###	215,280	###	###	###	0.0
2009-Jun-12 Fri	###	3.28	###	3.21			###	###	###
2009-Jun-11 Thu	###	3.2	###	###	794,087	###	28.2	28.2	0.0
2009-Jun-10 Wed	3	###	3	###			###	###	0.0
2009-Jun-09 Tue	###	###	###	3	712,771	0	###	###	0.2
2009-Jun-05 Fri	###	3.2	2.89	3			8.0	8.0	0.2
2009-Jun-04 Thu	3.2	3.2	###	###	1,414,249	###	###	###	0.0
2009-Jun-03 Wed	3.25	###	###	3.25			61.7	61.7	0.2
2009-Jun-02 Tue	###	###	###	###			###	###	0.0
2009-Jun-01 Mon	###	###	###	###	407,278	0	###	###	0.0
2009-May-29 Fri	2.86	###	2.86	###			81.9	81.9	0.0
2009-May-28 Thu	2.88	###	2.85	2.88			71.4	71.4	0.2
2009-May-27 Wed	2.85	###	2.85	2.89			###	###	###
2009-May-26 Tue	2.81	2.87	2.79	2.81	486,425	1,376,582	70.3	70.3	###
2009-May-25 Mon	2.58	2.81	2.58	2.71			###	###	###
2009-May-22 Fri	2.48	2.58	2.47	2.53			###	###	###
2009-May-21 Thu	2.55	2.57	2.46	2.49			21.0	21.0	0.2
2009-May-20 Wed	2.43	2.58	2.42	2.55			92.1	92.1	0.2
2009-May-19 Tue	###	2.42	###	2.4			91.5	91.5	###
2009-May-18 Mon	###	###	###	2.26	260,681	0	###	###	###
2009-May-15 Fri	###	###	2.21	###			70.1	70.1	0.0
2009-May-14 Thu	###	###	2.26	###			81.3	81.3	0.0
2009-May-13 Wed	2.23	###	2.2	###			###	###	0.0
2009-May-12 Tue	###	2.2	###	2.2			###	###	0.2
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	2.2	2.25	###	###			15.3	15.3	0.0
2009-May-07 Thu	2.4	2.45	###	###			###	###	0.0
2009-May-06 Wed	###	2.25	###	2.25			93.2	93.2	###
2009-May-05 Tue	2	###	###	###	246,984	0	76.5	76.5	0.0
2009-May-04 Mon	###	###	1.86	###	183,487	170,642	20.0	20.0	0.0
2009-May-01 Fri	2	2	###	###	62,642	62,642	###	###	0.0
2009-Apr-30 Thu	###	###	1.945	2			27.4	27.4	0.1
2009-Apr-29 Wed	###	###	###	1.985			###	###	###
2009-Apr-28 Tue	###	###	###	###			###	###	0.0
2009-Apr-27 Mon	###	2	1.86	1.86			###	###	0.1
2009-Apr-24 Fri	2	2	###	###	92,329	92,329	23.3	23.3	0.0
2009-Apr-23 Thu	1.82	2	1.82	###	97,573	###	86.7	86.7	0.0
2009-Apr-22 Wed	###	###	1.82	1.83	103,046	93,771	###	###	###
2009-Apr-21 Tue	2	2	###	###			###	###	0.0
2009-Apr-20 Mon	###	###	2	###			76.6	76.6	0.0
2009-Apr-17 Fri	###	###	2	2			###	###	0.1
2009-Apr-16 Thu	###	###	###	###	152,657	0	###	###	0.0
2009-Apr-15 Wed	###	###	###	###			82.7	82.7	0.0
2009-Apr-14 Tue	1.76	###	1.76	###			###	###	0.0
2009-Apr-09 Thu	1.75	1.78	###	1.75	68,785	###	63.2	63.2	0.1
2009-Apr-08 Wed	1.81	1.81	1.73	1.78	49,173	###	30.2	30.2	0.1
2009-Apr-07 Tue	1.77	1.85	1.755	1.85			###	###	0.1
2009-Apr-06 Mon	1.775	1.84	1.76	1.77			30.4	30.4	###
2009-Apr-03 Fri	1.8	1.83	###	1.8			67.3	67.3	0.1
2009-Apr-02 Thu	###	1.85	###	1.77	155,429	143,771	###	###	###
2009-Apr-01 Wed	###	###	###	###	82,853	0	78.8	78.8	0.0
2009-Mar-31 Tue	1.645	###	1.585	###			14.5	14.5	0.0
2009-Mar-30 Mon	###	###	###	###	51,788	0	###	###	0.0
2009-Mar-27 Fri	###	###	1.58	###	138,170	109,154	23.2	23.2	0.0
2009-Mar-26 Thu	1.7	1.7	###	###			###	###	0.0
2009-Mar-25 Wed	###	1.7	###	1.7	39,521	###	###	###	###
2009-Mar-24 Tue	1.54	###	1.54	###			87.9	87.9	0.0
2009-Mar-23 Mon	1.52	1.58	1.5	1.58			83.9	83.9	0.1
2009-Mar-20 Fri	###	1.7	1.5	1.52			###	###	0.1
2009-Mar-19 Thu	1.5	###	1.475	###			###	###	0.0
2009-Mar-18 Wed	1.55	1.56	###	###	138,855	###	###	###	0.0
2009-Mar-17 Tue	1.485	1.59	1.48	1.58	63,122	###	###	###	0.1
2009-Mar-16 Mon	1.46	1.54	1.45	1.54	59,241	###	###	###	###
2009-Mar-13 Fri	1.42	1.49	###	1.46	151,873	113,145	74.8	74.8	0.1
2009-Mar-12 Thu	###	1.44	###	1.375	90,440	###	###	###	0.1
2009-Mar-11 Wed	1.325	###	###	###			78.6	78.6	0.0
2009-Mar-10 Tue	###	###	###	###	211,548	0	22.6	22.6	0.0
2009-Mar-09 Mon	###	###	###	1.375			###	###	0.1
2009-Mar-06 Fri	1.4	1.45	###	###			26.0	26.0	0.0
2009-Mar-05 Thu	###	1.41	###	###	69,922	###	73.5	73.5	0.0
2009-Mar-04 Wed	1.41	1.41	###	###			13.3	13.3	0.0
2009-Mar-03 Tue	1.47	1.47	1.42	1.42	95,270	###	18.2	18.2	###
2009-Mar-02 Mon	###	###	1.485	1.57			###	###	0.1
2009-Feb-27 Fri	###	###	1.58	###			19.8	19.8	0.0
2009-Feb-26 Thu	1.625	###	###	###			###	###	0.0
2009-Feb-25 Wed	1.5	1.55	1.46	1.55	108,421	163,173	###	###	###
2009-Feb-24 Tue	1.43	1.5	1.42	1.5	41,148	60,076	###	###	0.1
2009-Feb-23 Mon	1.5	1.5	1.4	1.43			###	###	0.1
2009-Feb-20 Fri	1.48	1.48	1.4	1.45	446,488	642,942	28.9	28.9	###
2009-Feb-19 Thu	1.58	1.58	1.5	###	101,879	###	###	###	0.0
2009-Feb-18 Wed	1.625	1.625	1.55	1.59	17,621	27,973	22.8	22.8	###
2009-Feb-17 Tue	###	###	1.55	1.55			6.7	6.7	###
2009-Feb-16 Mon	###	###	###	###	20,841	0	75.9	75.9	0.0
2009-Feb-13 Fri	###	###	1.55	###	67,480	###	63.1	63.1	0.0
2009-Feb-12 Thu	###	###	###	###	21,225	0	###	###	0.0
2009-Feb-11 Wed	1.5	###	1.49	###	22,342	16,644	87.9	87.9	0.0
2009-Feb-10 Tue	1.5	1.525	###	1.5	62,975	###	75.8	75.8	0.1
2009-Feb-09 Mon	1.53	1.58	1.5	1.5	79,254	122,051	###	###	0.1
2009-Feb-06 Fri	1.55	###	1.48	1.52	116,851	###	21.1	21.1	0.1
2009-Feb-05 Thu	###	1.675	1.59	###	94,571	154,387	15.4	15.4	0.0
2009-Feb-04 Wed	###	1.74	###	###	61,986	53,927	39.6	39.6	0.0
2009-Feb-03 Tue	1.75	1.75	###	1.675			###	###	###
2009-Feb-02 Mon	1.7	1.74	1.685	1.74			###	###	0.1
2009-Jan-30 Fri	###	###	1.5	###			71.9	71.9	0.0
2009-Jan-29 Thu	1.58	###	1.58	###			80.9	80.9	0.0
2009-Jan-28 Wed	1.51	###	1.51	###			###	###	0.0
2009-Jan-27 Tue	###	###	1.55	###			###	###	0.0
2009-Jan-23 Fri	###	###	###	###	117,955	0	###	###	0.0
2009-Jan-22 Thu	###	###	###	###			28.4	28.4	0.0
2009-Jan-21 Wed	###	1.7	###	###	233,175	###	###	###	0.0
2009-Jan-20 Tue	1.675	1.675	###	1.655	210,124	175,978	38.8	38.8	0.1
2009-Jan-19 Mon	###	1.7	###	###			###	###	0.0
2009-Jan-16 Fri	1.7	1.7	###	###	219,054	###	28.8	28.8	0.0
2009-Jan-15 Thu	1.685	1.7	1.645	1.7	122,645	205,123	84.6	84.6	###
2009-Jan-14 Wed	###	###	###	###			81.3	81.3	0.0
2009-Jan-13 Tue	###	###	###	###			75.3	75.3	0.0
2009-Jan-12 Mon	###	1.7	###	1.7			###	###	###
2009-Jan-09 Fri	###	###	###	###	198,541	0	###	###	0.0
2009-Jan-08 Thu	###	###	1.57	###			14.5	14.5	0.0
2009-Jan-07 Wed	###	###	1.7	1.755			78.0	78.0	0.1
2009-Jan-06 Tue	1.8	1.85	1.72	1.755			17.0	17.0	0.1
2009-Jan-05 Mon	1.55	1.72	1.55	###			###	###	0.0
2009-Jan-02 Fri	1.46	1.52	1.44	1.5	102,742	152,058	###	###	0.1
2008-Dec-31 Wed	1.42	1.445	1.42	###			###	###	0.0
2008-Dec-30 Tue	1.28	###	1.28	###	227,674	###	91.6	91.6	0.0
2008-Dec-29 Mon	1.2	###	1.2	1.28	135,923	81,553	###	###	###
2008-Dec-24 Wed	###	###	###	###	71,275	0	95.8	95.8	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###			12.2	12.2	0.0
2008-Dec-19 Fri	###	###	1.075	###	247,747	###	###	###	0.0
2008-Dec-18 Thu	###	###	1.125	###	222,381	125,089	###	###	0.0
2008-Dec-17 Wed	1.2	1.2	###	###	461,085	276,651	5.7	5.7	0.0
2008-Dec-16 Tue	###	1.22	###	###			###	###	0.0
2008-Dec-15 Mon	###	1.175	###	###	837,442	###	95.4	95.4	0.0
2008-Dec-12 Fri	###	###	1	1.045	898,381	###	###	###	0.1
2008-Dec-11 Thu	###	1.045	1	###	262,941	268,857	###	###	0.0
2008-Dec-10 Wed	###	###	###	1			7.7	7.7	###
2008-Dec-09 Tue	###	###	###	###	573,681	0	16.7	16.7	0.0
2008-Dec-08 Mon	###	###	###	###	314,772	0	###	###	0.0
2008-Dec-05 Fri	1	1	0.89	###			###	###	0.0
2008-Dec-04 Thu	1	1	###	###			11.5	11.5	0.0
2008-Dec-03 Wed	###	1.045	0.975	1			###	###	###
2008-Dec-02 Tue	###	###	###	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	###	783,043	0	###	###	0.0
2008-Nov-28 Fri	###	###	###	###	824,527	0	25.8	25.8	0.0
2008-Nov-27 Thu	###	###	1	1			10.6	10.6	###
2008-Nov-26 Wed	###	###	###	###	219,544	0	9.8	9.8	0.0
2008-Nov-25 Tue	###	###	###	###	413,229	0	10.4	10.4	0.0
2008-Nov-24 Mon	###	1.22	###	###			22.1	22.1	0.0
2008-Nov-21 Fri	###	###	###	###	592,082	0	72.1	72.1	0.0
2008-Nov-20 Thu	###	###	1.075	###			21.5	21.5	0.0
2008-Nov-19 Wed	1.29	1.29	###	###			###	###	0.0
2008-Nov-18 Tue	###	###	1.255	1.27			22.8	22.8	###
2008-Nov-17 Mon	###	1.44	1.27	###	124,349	###	###	###	0.0
2008-Nov-14 Fri	1.4	1.49	###	###			25.9	25.9	0.0
2008-Nov-13 Thu	1.445	1.445	###	1.4	375,878	271,571	###	###	###
2008-Nov-12 Wed	1.485	1.5	1.385	###			###	###	0.0
2008-Nov-11 Tue	1.51	1.51	1.41	1.425	412,657	602,479	###	###	###
2008-Nov-10 Mon	###	###	1.43	1.455	423,422	302,746	7.4	7.4	###
2008-Nov-07 Fri	1.58	1.58	1.41	1.55			27.1	27.1	###
2008-Nov-06 Thu	1.84	1.84	1.59	1.59	324,183	555,973	###	###	###
2008-Nov-05 Wed	1.85	###	1.85	###			80.4	80.4	0.0
2008-Nov-04 Tue	1.82	1.85	###	1.84	175,075	161,944	###	###	###
2008-Nov-03 Mon	###	###	###	1.8	268,553	0	###	###	0.1
2008-Oct-31 Fri	1.555	1.655	###	1.625	532,321	###	###	###	###
2008-Oct-30 Thu	###	1.52	###	1.45			###	###	###
2008-Oct-29 Wed	1.25	###	1.25	###	311,076	194,422	88.3	88.3	0.0
2008-Oct-28 Tue	1.25	1.25	###	###	567,858	###	###	###	0.0
2008-Oct-27 Mon	1.2	###	###	###	422,728	0	18.5	18.5	0.0
2008-Oct-24 Fri	###	###	###	1.25	766,884	0	###	###	###
2008-Oct-23 Thu	1.26	###	1.225	1.24			###	###	0.1
2008-Oct-22 Wed	1.27	1.41	###	###			93.5	93.5	0.0
2008-Oct-21 Tue	1.245	###	1.24	1.26			71.8	71.8	###
2008-Oct-20 Mon	1.25	1.25	###	1.22			25.2	25.2	0.1
2008-Oct-17 Fri	1.42	1.42	1.25	1.26			9.5	9.5	###
2008-Oct-16 Thu	###	###	1.26	1.26			13.6	13.6	###
2008-Oct-15 Wed	###	###	1.355	1.47			4.6	4.6	###
2008-Oct-14 Tue	1.85	1.89	###	###			5.0	5.0	0.0
2008-Oct-13 Mon	###	1.75	1.55	###	282,243	###	66.3	66.3	0.0
2008-Oct-10 Fri	###	###	1.43	1.5			###	###	0.1
2008-Oct-09 Thu	1.8	1.8	1.585	###	813,526	###	###	###	0.0
2008-Oct-08 Wed	1.81	1.84	1.72	1.8			###	###	0.1
2008-Oct-07 Tue	1.8	###	1.7	###			###	###	0.0
2008-Oct-06 Mon	2.2	2.21	###	###			4.8	4.8	0.0
2008-Oct-03 Fri	2.5	2.5	###	2.2	636,740	795,925	2.0	2.0	0.2
2008-Oct-02 Thu	2.75	2.75	2.55	###			13.1	13.1	0.0
2008-Oct-01 Wed	2.82	2.85	###	2.75	337,553	###	21.5	21.5	###
2008-Sep-30 Tue	2.84	2.88	###	###	185,675	267,372	###	###	0.0
2008-Sep-29 Mon	###	###	###	###	268,279	0	12.5	12.5	0.0
2008-Sep-26 Fri	3.25	3.26	###	###			###	###	0.0
2008-Sep-25 Thu	###	###	###	3.26	171,628	0	###	###	0.2
2008-Sep-24 Wed	###	###	###	###	268,071	0	###	###	0.0
2008-Sep-23 Tue	###	3.2	###	3.2	257,559	###	89.9	89.9	0.2
2008-Sep-22 Mon	###	###	2.88	###			###	###	0.0
2008-Sep-19 Fri	###	###	2.85	2.89	355,980	507,271	26.6	26.6	###
2008-Sep-18 Thu	2.87	2.88	###	2.87	335,843	###	###	###	###
2008-Sep-17 Wed	###	3.2	###	###	409,227	###	###	###	0.0
2008-Sep-16 Tue	###	###	2.85	###			75.3	75.3	0.0
2008-Sep-15 Mon	###	###	###	###			37.7	37.7	0.0
2008-Sep-12 Fri	###	###	2.88	###	145,926	###	22.5	22.5	0.0
2008-Sep-11 Thu	###	###	2.81	###	816,857	1,147,684	###	###	0.0
2008-Sep-10 Wed	3.2	3.26	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	3.23	3.23			16.3	16.3	###
2008-Sep-08 Mon	###	3.44	###	###	192,073	###	67.5	67.5	0.0
2008-Sep-05 Fri	###	###	3.26	###	394,485	###	###	###	0.0
2008-Sep-04 Thu	3.45	3.46	3.27	3.42	460,589	1,549,881	###	###	0.2
2008-Sep-03 Wed	###	###	3.45	3.52			###	###	###
2008-Sep-02 Tue	###	3.74	###	3.7			76.1	76.1	0.3
2008-Sep-01 Mon	###	3.79	3.58	###	401,956	###	80.9	80.9	0.0
2008-Aug-29 Fri	###	3.7	3.59	###			65.9	65.9	0.0
2008-Aug-28 Thu	3.5	###	3.5	3.55	1,271,870	2,225,772	###	###	###
2008-Aug-27 Wed	3.52	3.55	3.45	3.5	113,385	396,847	###	###	0.3
2008-Aug-26 Tue	3.54	3.59	3.46	3.46	347,789	1,225,956	15.7	15.7	0.2
2008-Aug-25 Mon	3.52	3.52	3.42	3.5			###	###	0.3
2008-Aug-22 Fri	3.56	###	3.44	3.5			17.7	17.7	0.3
2008-Aug-21 Thu	3.8	###	3.57	###	284,681	508,155	9.4	9.4	0.0
2008-Aug-20 Wed	###	3.77	###	3.77			###	###	###
2008-Aug-19 Tue	3.77	3.77	3.5	###			19.2	19.2	0.0
2008-Aug-18 Mon	3.77	3.77	3.51	###	152,974	556,825	###	###	0.0
2008-Aug-15 Fri	###	3.74	3.5	3.74	71,923	###	89.4	89.4	0.3
2008-Aug-14 Thu	###	3.73	3.57	###			###	###	0.0
2008-Aug-13 Wed	3.56	3.8	3.5	3.5	114,282	417,129	###	###	0.3
2008-Aug-12 Tue	###	3.79	###	3.5			20.0	20.0	0.3
2008-Aug-11 Mon	###	###	3.59	###	453,583	814,181	###	###	0.0
2008-Aug-08 Fri	###	###	3.83	###	304,224	582,588	###	###	0.0
2008-Aug-07 Thu	3.84	###	3.84	4	418,272	803,082	90.2	90.2	0.3
2008-Aug-06 Wed	###	###	3.84	3.84			###	###	0.3
2008-Aug-05 Tue	###	###	###	###	548,658	0	###	###	0.0
2008-Aug-04 Mon	###	4.2	###	###	140,241	###	29.9	29.9	0.0
2008-Aug-01 Fri	###	###	###	###	1,259,755	0	93.1	93.1	0.0
2008-Jul-31 Thu	###	###	3.82	###			23.9	23.9	0.0
2008-Jul-30 Wed	3.8	###	3.79	###			82.7	82.7	0.0
2008-Jul-29 Tue	###	3.77	###	3.71	314,772	593,345	###	###	###
2008-Jul-28 Mon	3.52	###	3.52	###			###	###	0.0
2008-Jul-25 Fri	3.4	3.49	###	3.42	61,358	###	###	###	0.2
2008-Jul-24 Thu	3.7	3.7	3.26	3.43			4.2	4.2	0.2
2008-Jul-23 Wed	###	3.75	###	3.7			###	###	0.3
2008-Jul-22 Tue	3.8	3.8	###	3.74	198,887	377,885	###	###	0.3
2008-Jul-21 Mon	3.89	###	###	3.84	209,876	0	###	###	0.3
2008-Jul-18 Fri	3.89	###	###	3.89	162,626	0	###	###	0.3
2008-Jul-17 Thu	###	4	3.87	###	482,622	###	###	###	0.0
2008-Jul-16 Wed	###	3.82	###	3.82			###	###	0.3
2008-Jul-15 Tue	###	3.84	###	3.83			###	###	###
2008-Jul-14 Mon	3.71	3.8	###	###			21.3	21.3	0.0
2008-Jul-11 Fri	3.8	###	3.8	3.82			67.9	67.9	0.3
2008-Jul-10 Thu	###	###	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	3.42	3.5	312,089	533,672	21.9	21.9	0.3
2008-Jul-08 Tue	3.75	3.8	3.51	###			###	###	0.0
2008-Jul-07 Mon	3.75	3.85	###	3.79	219,754	423,026	80.9	80.9	###
2008-Jul-04 Fri	###	3.85	###	3.81			###	###	0.3
2008-Jul-03 Thu	3.85	###	###	3.8			###	###	###
2008-Jul-02 Wed	###	###	###	4.2			###	###	###
2008-Jul-01 Tue	4.52	4.53	4	4.21	385,626	###	###	###	###
2008-Jun-30 Mon	4.53	###	###	4.47			34.9	34.9	###
2008-Jun-27 Fri	4.27	###	4.2	4.52			87.8	87.8	0.3
2008-Jun-26 Thu	4.5	4.7	###	###	262,986	###	###	###	0.0
2008-Jun-25 Wed	4.59	###	4.45	4.47			24.2	24.2	###
2008-Jun-24 Tue	4.78	4.78	4.59	4.7	584,956	###	###	###	0.3
2008-Jun-23 Mon	###	4.79	###	4.79	1,230,254	2,946,458	96.7	96.7	0.3
2008-Jun-20 Fri	###	4.4	4.25	4.4	630,551	###	83.0	83.0	0.3
2008-Jun-19 Thu	###	4.23	###	4.2			83.0	83.0	###
2008-Jun-18 Wed	###	4.22	4	###	234,453	###	70.8	70.8	0.0
2008-Jun-17 Tue	###	4.27	###	###	383,044	###	###	###	0.0
2008-Jun-16 Mon	###	4.7	###	4.24	511,655	1,202,389	###	###	0.3
2008-Jun-13 Fri	4.23	4.7	4.23	4.55			###	###	0.3
2008-Jun-12 Thu	4	4.29	###	###			###	###	0.0
2008-Jun-11 Wed	###	4	3.86	4	282,823	###	###	###	0.3
2008-Jun-10 Tue	3.78	4	3.77	###	190,355	739,529	###	###	0.0
2008-Jun-06 Fri	3.81	###	3.78	3.8			37.6	37.6	###
2008-Jun-05 Thu	###	###	3.75	3.78	744,177	###	###	###	0.3
2008-Jun-04 Wed	###	4.25	###	###			23.7	23.7	0.0
2008-Jun-03 Tue	###	4.25	###	###			79.0	79.0	0.0
2008-Jun-02 Mon	###	###	4	###			###	###	0.0
2008-May-30 Fri	3.74	###	###	###	1,837,146	0	###	###	0.0
2008-May-29 Thu	###	###	3.7	3.74			###	###	0.3
2008-May-28 Wed	3.75	3.89	3.74	3.8			82.2	82.2	###
2008-May-27 Tue	###	###	###	###	583,952	0	70.6	70.6	0.0
2008-May-26 Mon	3.7	3.71	###	###			28.4	28.4	0.0
2008-May-23 Fri	3.57	3.75	3.57	###	773,740	2,831,888	85.9	85.9	0.0
2008-May-22 Thu	###	3.54	###	3.5	1,046,651	1,852,572	86.5	86.5	0.3
2008-May-21 Wed	###	3.45	###	###			92.5	92.5	0.0
2008-May-20 Tue	###	###	###	###	126,057	0	74.7	74.7	0.0
2008-May-19 Mon	###	###	###	###	161,146	0	85.1	85.1	0.0
2008-May-16 Fri	###	###	###	###			###	###	0.0
2008-May-15 Thu	###	3	###	###			28.5	28.5	0.0
2008-May-14 Wed	###	###	###	###			22.9	22.9	0.0
2008-May-13 Tue	###	###	3	###	230,647	345,970	13.6	13.6	0.0
2008-May-12 Mon	###	###	###	###	375,974	0	75.1	75.1	0.0
2008-May-09 Fri	###	###	3	3	201,951	302,926	23.0	23.0	0.2
2008-May-08 Thu	3	###	###	###	196,620	0	65.5	65.5	0.0
2008-May-07 Wed	###	###	###	###	138,157	0	###	###	0.0
2008-May-06 Tue	###	###	###	###			17.8	17.8	0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	2.82	2.88	2.8	2.84	606,149	###	70.4	70.4	0.2
2008-May-01 Thu	2.75	2.79	2.72	2.75	879,326	2,422,543	67.3	67.3	###
2008-Apr-30 Wed	2.85	2.85	2.72	2.76			###	###	0.2
2008-Apr-29 Tue	2.88	2.88	2.82	2.85			###	###	###
2008-Apr-28 Mon	###	###	2.79	2.87			###	###	###
2008-Apr-24 Thu	###	###	###	###	768,872	0	76.8	76.8	0.0
2008-Apr-23 Wed	2.81	###	2.81	2.89	1,132,877	###	84.3	84.3	###
2008-Apr-22 Tue	2.86	###	2.81	2.81			25.3	25.3	###
2008-Apr-21 Mon	2.88	###	2.8	2.85			###	###	###
2008-Apr-18 Fri	2.8	2.82	2.73	2.74	101,785	282,453	19.3	19.3	0.2
2008-Apr-17 Thu	2.87	###	2.81	2.82			24.3	24.3	###
2008-Apr-16 Wed	2.72	2.75	###	2.73			68.8	68.8	###
2008-Apr-15 Tue	2.87	2.87	2.7	2.73	468,129	###	6.5	6.5	###
2008-Apr-14 Mon	###	###	2.84	2.85	196,346	###	###	###	###
2008-Apr-11 Fri	3.2	3.2	###	###	1,070,757	###	###	###	0.0
2008-Apr-10 Thu	3.2	###	###	3.23			81.3	81.3	###
2008-Apr-09 Wed	3.4	3.43	###	###	252,886	###	5.6	5.6	0.0
2008-Apr-08 Tue	3.47	3.52	3.4	3.4	401,448	###	###	###	0.2
2008-Apr-07 Mon	###	3.48	###	3.43	575,159	1,000,776	81.1	81.1	0.2
2008-Apr-04 Fri	###	###	###	###			92.3	92.3	0.0
2008-Apr-03 Thu	###	###	###	###	200,171	0	87.9	87.9	0.0
2008-Apr-02 Wed	###	3.22	###	###	433,880	698,546	###	###	0.0
2008-Apr-01 Tue	3.25	3.25	###	###	192,849	313,379	9.9	9.9	0.0
2008-Mar-31 Mon	###	###	###	3.26			92.0	92.0	0.2
2008-Mar-28 Fri	###	###	3	###	150,886	226,329	###	###	0.0
2008-Mar-27 Thu	###	###	###	###			###	###	0.0
2008-Mar-26 Wed	2.8	###	2.8	###			###	###	0.0
2008-Mar-25 Tue	2.75	2.85	2.7	2.8	76,978	###	75.8	75.8	0.2
2008-Mar-20 Thu	3	3	2.71	2.71			3.5	3.5	###
2008-Mar-19 Wed	2.87	###	2.87	3	654,352	###	###	###	0.2
2008-Mar-18 Tue	2.87	###	2.83	2.86			37.4	37.4	0.2
2008-Mar-17 Mon	2.89	###	2.82	2.89			###	###	###
2008-Mar-14 Fri	2.88	###	2.83	2.89	22,641	###	66.3	66.3	###
2008-Mar-13 Thu	3	3	2.82	2.87			###	###	###
2008-Mar-12 Wed	###	3	2.85	###			86.3	86.3	0.0
2008-Mar-11 Tue	2.7	2.74	2.55	2.74	534,522	###	###	###	0.2
2008-Mar-10 Mon	###	###	2.74	2.74			###	###	0.2
2008-Mar-07 Fri	3.25	3.25	###	###			###	###	0.0
2008-Mar-06 Thu	###	###	###	3.28	346,488	0	21.8	21.8	0.2
2008-Mar-05 Wed	3.5	3.52	###	###			15.0	15.0	0.0
2008-Mar-04 Tue	3.54	3.55	3.45	3.46	62,480	218,680	###	###	0.2
2008-Mar-03 Mon	###	###	3.54	3.54			16.4	16.4	0.3
2008-Feb-29 Fri	###	###	3.56	###			73.9	73.9	0.0
2008-Feb-28 Thu	3.75	3.75	3.55	3.55	286,675	###	8.0	8.0	###
2008-Feb-27 Wed	###	3.75	###	3.75			###	###	0.3
2008-Feb-26 Tue	3.75	3.77	###	3.7			###	###	0.3
2008-Feb-25 Mon	3.59	###	3.5	###	711,974	1,245,954	###	###	0.0
2008-Feb-22 Fri	###	###	3.5	###	218,655	382,646	###	###	0.0
2008-Feb-21 Thu	###	3.8	3.4	3.4			###	###	0.2
2008-Feb-20 Wed	3.43	3.58	3.43	3.56	733,573	2,571,173	89.9	89.9	0.3
2008-Feb-19 Tue	3.49	3.49	###	###	382,280	667,078	12.4	12.4	0.0
2008-Feb-18 Mon	3.21	###	3.21	###	334,973	###	###	###	0.0
2008-Feb-15 Fri	3.2	3.2	###	###			###	###	0.0
2008-Feb-14 Thu	###	3.21	###	3.21	167,741	269,224	###	###	###
2008-Feb-13 Wed	###	###	###	###	127,040	0	28.7	28.7	0.0
2008-Feb-12 Tue	3.2	3.25	###	###			30.4	30.4	0.0
2008-Feb-11 Mon	###	###	###	###	68,378	0	###	###	0.0
2008-Feb-08 Fri	3.28	###	3.28	###			###	###	0.0
2008-Feb-07 Thu	###	3.27	###	3.25			80.8	80.8	0.2
2008-Feb-06 Wed	3.26	3.26	###	3.2			###	###	0.2
2008-Feb-05 Tue	3.2	###	###	3.26	214,840	0	83.9	83.9	0.2
2008-Feb-04 Mon	3.2	3.25	###	3.21	145,843	###	71.0	71.0	###
2008-Feb-01 Fri	###	###	###	###	61,826	0	63.1	63.1	0.0
2008-Jan-31 Thu	###	###	###	###			67.6	67.6	0.0
2008-Jan-30 Wed	###	###	###	###	180,979	0	###	###	0.0
2008-Jan-29 Tue	###	###	###	###	400,323	0	88.6	88.6	0.0
2008-Jan-25 Fri	2.7	###	2.7	###			###	###	0.0
2008-Jan-24 Thu	###	2.73	###	###	298,729	###	###	###	0.0
2008-Jan-23 Wed	###	2.76	2.57	###			###	###	0.0
2008-Jan-22 Tue	2.7	2.7	2.5	2.5			###	###	0.2
2008-Jan-21 Mon	2.85	2.85	2.79	2.8			41.7	41.7	0.2
2008-Jan-18 Fri	###	###	2.84	2.86	123,927	175,976	###	###	0.2
2008-Jan-17 Thu	3	###	###	###			33.1	33.1	0.0
2008-Jan-16 Wed	###	###	###	###	446,545	0	19.5	19.5	0.0
2008-Jan-15 Tue	###	3.2	###	###			92.9	92.9	0.0
2008-Jan-14 Mon	###	###	2.8	3			###	###	0.2
2008-Jan-11 Fri	###	###	###	###			9.6	9.6	0.0
2008-Jan-10 Thu	3.44	3.45	###	###	72,974	125,880	27.9	27.9	0.0
2008-Jan-09 Wed	3.5	3.5	###	3.45			30.8	30.8	###
2008-Jan-08 Tue	###	###	3.51	3.51	91,855	###	###	###	###
2008-Jan-07 Mon	###	3.75	3.42	###			###	###	0.0
2008-Jan-04 Fri	3.41	###	3.41	3.8	273,073	465,589	98.2	98.2	###
2008-Jan-03 Thu	3.48	3.54	###	###			13.9	13.9	0.0
2008-Jan-02 Wed	3.24	3.54	3.24	3.5	373,723	1,266,920	96.7	96.7	0.3
2007-Dec-31 Mon	3.25	3.28	3.24	3.24	109,225	356,073	###	###	###
2007-Dec-28 Fri	###	3.24	###	3.2			66.2	66.2	0.2
2007-Dec-27 Thu	###	3.2	###	###	487,352	###	###	###	0.0
2007-Dec-24 Mon	###	###	###	###			65.5	65.5	0.0
2007-Dec-21 Fri	3	###	###	###			84.3	84.3	0.0
2007-Dec-20 Thu	###	###	###	###	89,348	0	###	###	0.0
2007-Dec-19 Wed	###	###	3	3	48,970	73,455	15.3	15.3	0.2
2007-Dec-18 Tue	###	###	###	###	203,941	0	###	###	0.0
2007-Dec-17 Mon	###	###	3	###	302,449	453,673	###	###	0.0
2007-Dec-14 Fri	###	###	3	###			###	###	0.0
2007-Dec-13 Thu	###	###	3	3	13,680	20,520	###	###	0.2
2007-Dec-12 Wed	###	3.26	###	###			###	###	0.0
2007-Dec-11 Tue	3.27	3.29	###	###	131,079	215,624	15.3	15.3	0.0
2007-Dec-10 Mon	###	###	###	3.24	412,086	0	###	###	###
2007-Dec-07 Fri	3.23	3.25	###	###	419,570	###	14.9	14.9	0.0
2007-Dec-06 Thu	###	3.26	###	###			94.9	94.9	0.0
2007-Dec-05 Wed	###	3	###	###	172,079	###	76.8	76.8	0.0
2007-Dec-04 Tue	2.8	2.85	2.79	2.85			###	###	###
2007-Dec-03 Mon	2.75	2.8	2.74	2.76			72.3	72.3	0.2
2007-Nov-30 Fri	2.75	2.75	###	2.73	157,047	###	25.5	25.5	###
2007-Nov-29 Thu	2.75	2.8	2.75	2.75			###	###	###
2007-Nov-28 Wed	2.85	2.85	2.71	2.71			###	###	###
2007-Nov-27 Tue	0	0	0	0	0				0.0
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	2.7	2.8	###	2.75			81.8	81.8	###
2007-Nov-22 Thu	2.8	2.8	2.46	###	48,345	127,147	4.6	4.6	0.0
2007-Nov-21 Wed	2.85	###	2.82	2.82			35.5	35.5	###
2007-Nov-20 Tue	2.85	###	2.74	###	217,142	297,484	83.1	83.1	0.0
2007-Nov-19 Mon	###	###	###	###			33.4	33.4	0.0
2007-Nov-16 Fri	###	###	###	###	58,155	0	###	###	0.0
2007-Nov-15 Thu	###	###	2.81	###	12,255	###	73.6	73.6	0.0
2007-Nov-14 Wed	###	###	2.81	2.81	20,453	###	12.5	12.5	###
2007-Nov-13 Tue	###	###	2.84	###			67.6	67.6	0.0
2007-Nov-12 Mon	3	3	###	###	13,558	###	19.9	19.9	0.0
2007-Nov-09 Fri	###	###	###	###			12.2	12.2	0.0
2007-Nov-08 Thu	###	###	2.81	###			36.8	36.8	0.0
2007-Nov-07 Wed	###	###	3	###			###	###	0.0
2007-Nov-06 Tue	2.81	###	2.8	###			###	###	0.0
2007-Nov-05 Mon	2.85	###	2.81	2.81			###	###	###
2007-Nov-02 Fri	2.85	###	2.77	2.87	45,178	62,571	###	###	###
2007-Nov-01 Thu	2.72	2.88	2.72	2.77			74.7	74.7	0.2
2007-Oct-31 Wed	2.71	2.8	2.7	2.72			61.3	61.3	0.2
2007-Oct-30 Tue	2.8	2.81	2.72	2.74	71,625	198,043	###	###	0.2
2007-Oct-29 Mon	2.81	2.85	2.71	2.8			35.2	35.2	0.2
2007-Oct-26 Fri	2.88	2.88	2.74	2.8			12.5	12.5	0.2
2007-Oct-25 Thu	2.89	2.89	2.88	2.88			###	###	0.2
2007-Oct-24 Wed	###	###	2.86	2.86	11,786	16,853	###	###	0.2
2007-Oct-23 Tue	###	###	2.87	###	82,622	###	60.6	60.6	0.0
2007-Oct-22 Mon	###	###	###	###	125,920	0	13.7	13.7	0.0
2007-Oct-19 Fri	###	###	2.87	###	87,084	###	85.0	85.0	0.0
2007-Oct-18 Thu	2.77	###	2.71	###	199,250	269,983	###	###	0.0
2007-Oct-17 Wed	###	2.75	###	2.75			88.3	88.3	###
2007-Oct-16 Tue	2.72	2.72	###	###	32,840	###	21.8	21.8	0.0
2007-Oct-15 Mon	2.7	2.75	2.7	2.73	52,782	###	80.7	80.7	###
2007-Oct-12 Fri	###	###	###	###	31,483	0	83.0	83.0	0.0
2007-Oct-11 Thu	2.7	2.7	###	###	100,572	135,772	###	###	0.0
2007-Oct-10 Wed	2.59	2.74	2.58	2.7	128,644	###	###	###	0.2
2007-Oct-09 Tue	###	###	2.58	2.59	82,250	###	###	###	0.2
2007-Oct-08 Mon	2.58	###	2.58	###	44,357	57,220	###	###	0.0
2007-Oct-05 Fri	2.41	2.49	###	2.45			77.8	77.8	0.2
2007-Oct-04 Thu	2.44	2.49	###	2.43	132,044	###	###	###	###
2007-Oct-03 Wed	2.49	2.49	###	###			10.4	10.4	0.0
2007-Oct-02 Tue	2.58	2.59	2.49	2.52	94,970	241,223	21.4	21.4	###
2007-Oct-01 Mon	2.73	2.79	2.49	2.49	82,580	###	0.8	0.8	0.2
2007-Sep-28 Fri	###	2.75	###	2.73			###	###	###
2007-Sep-27 Thu	###	2.55	###	2.55	185,271	236,220	94.1	94.1	0.2
2007-Sep-26 Wed	###	2.4	###	2.4			82.3	82.3	###
2007-Sep-25 Tue	2.28	###	2.28	###			###	###	0.0
2007-Sep-24 Mon	###	###	2.28	###			62.2	62.2	0.0
2007-Sep-21 Fri	###	###	2.26	###	116,821	###	61.4	61.4	0.0
2007-Sep-20 Thu	###	###	2.27	###			###	###	0.0
2007-Sep-19 Wed	###	2.4	###	###			33.4	33.4	0.0
2007-Sep-18 Tue	2.42	2.42	###	###	143,859	###	###	###	0.0
2007-Sep-17 Mon	2.2	2.48	2.2	###	140,955	###	###	###	0.0
2007-Sep-14 Fri	###	###	###	###			90.4	90.4	0.0
2007-Sep-13 Thu	2	2	2	2			72.5	72.5	0.1
2007-Sep-12 Wed	2	###	2	2			75.5	75.5	0.1
2007-Sep-11 Tue	###	2	###	###			###	###	0.0
2007-Sep-10 Mon	1.8	###	1.8	###	144,145	###	###	###	0.0
2007-Sep-07 Fri	1.75	1.85	1.7	1.7			###	###	###
2007-Sep-06 Thu	###	1.75	###	1.75			95.7	95.7	0.1
2007-Sep-05 Wed	###	###	###	###	43,384	0	###	###	0.0
2007-Sep-04 Tue	1.57	###	1.57	###	55,251	43,372	###	###	0.0
2007-Sep-03 Mon	1.45	1.51	1.45	1.5	78,256	###	###	###	0.1
2007-Aug-31 Fri	1.5	1.5	1.44	1.44	38,457	###	6.9	6.9	0.1
2007-Aug-30 Thu	1.5	1.5	1.42	1.5			###	###	0.1
2007-Aug-29 Wed	1.5	1.55	1.5	1.55			###	###	###
2007-Aug-28 Tue	1.5	1.5	1.5	1.5			###	###	0.1
2007-Aug-27 Mon	1.55	1.58	1.55	1.55	19,721	###	###	###	###
2007-Aug-24 Fri	1.545	1.55	1.545	1.55	30,374	###	###	###	###
2007-Aug-23 Thu	1.55	1.56	1.5	1.5	68,551	104,883	11.4	11.4	0.1
2007-Aug-22 Wed	1.56	###	1.55	1.55			31.8	31.8	###
2007-Aug-21 Tue	###	###	1.55	1.55	67,928	52,644	9.3	9.3	###
2007-Aug-20 Mon	1.54	###	1.54	###	24,686	###	90.9	90.9	0.0
2007-Aug-17 Fri	1.53	1.53	1.5	1.5			###	###	0.1
2007-Aug-16 Thu	1.5	1.54	1.5	1.5			78.7	78.7	0.1
2007-Aug-15 Wed	###	###	1.5	1.5	180,045	###	###	###	0.1
2007-Aug-14 Tue	###	###	###	###	122,126	0	###	###	0.0
2007-Aug-13 Mon	1.655	###	###	###	46,151	0	###	###	0.0
2007-Aug-10 Fri	###	###	###	###	8,441	0	###	###	0.0
2007-Aug-09 Thu	1.57	###	1.55	###			90.7	90.7	0.0
2007-Aug-08 Wed	1.585	1.585	1.55	1.58	29,279	###	27.2	27.2	0.1
2007-Aug-07 Tue	1.59	###	1.585	1.585			###	###	###
2007-Aug-06 Mon	###	###	1.55	1.55	39,720	30,783	###	###	###
2007-Aug-03 Fri	###	###	###	###			###	###	0.0
2007-Aug-02 Thu	1.72	1.72	###	###			31.1	31.1	0.0
2007-Aug-01 Wed	1.745	1.745	###	###	67,825	59,177	24.7	24.7	0.0
2007-Jul-31 Tue	1.73	1.745	1.72	1.745	72,889	126,280	###	###	0.1
2007-Jul-30 Mon	###	1.74	1.71	1.73			29.4	29.4	###
2007-Jul-27 Fri	1.76	1.76	1.73	1.75			###	###	0.1
2007-Jul-26 Thu	1.75	1.75	1.74	1.75			75.5	75.5	0.1
2007-Jul-25 Wed	1.74	1.75	1.72	1.75	130,641	###	###	###	0.1
2007-Jul-24 Tue	1.75	1.8	1.74	1.74			29.1	29.1	0.1
2007-Jul-23 Mon	1.8	1.8	1.72	1.74	137,329	###	###	###	0.1
2007-Jul-20 Fri	1.85	1.85	1.8	1.8			10.1	10.1	0.1
2007-Jul-19 Thu	###	###	###	###			###	###	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###	60,880	0	###	###	0.0
2007-Jul-16 Mon	###	###	###	###	23,850	0	###	###	0.0
2007-Jul-13 Fri	###	###	###	2			28.6	28.6	0.1
2007-Jul-12 Thu	2	###	2	###			###	###	0.0
2007-Jul-11 Wed	2	2	2	2			###	###	0.1
2007-Jul-10 Tue	###	###	###	2	45,128	0	###	###	0.1
2007-Jul-09 Mon	###	###	###	###	14,622	0	###	###	0.0
2007-Jul-06 Fri	###	###	###	###			###	###	0.0
2007-Jul-05 Thu	###	2	###	2	107,050	107,050	###	###	0.1
2007-Jul-04 Wed	###	###	###	###			33.2	33.2	0.0
2007-Jul-03 Tue	###	###	###	###	207,071	0	###	###	0.0
2007-Jul-02 Mon	###	###	###	###			22.3	22.3	0.0
2007-Jun-29 Fri	2	###	2	###	61,872	61,872	88.3	88.3	0.0
2007-Jun-28 Thu	1.86	###	1.86	###	43,346	###	###	###	0.0
2007-Jun-27 Wed	1.76	1.86	1.76	1.86	61,972	###	95.3	95.3	0.1
2007-Jun-26 Tue	1.76	###	1.75	1.76			###	###	0.1
2007-Jun-25 Mon	1.8	1.8	1.78	1.8	27,750	49,672	70.6	70.6	0.1
2007-Jun-22 Fri	1.84	1.85	1.8	1.8			###	###	0.1
2007-Jun-21 Thu	1.84	1.84	1.8	1.84	29,121	###	###	###	###
2007-Jun-20 Wed	1.86	1.88	1.85	1.85			28.7	28.7	0.1
2007-Jun-19 Tue	1.89	1.89	1.82	1.89	133,973	###	###	###	###
2007-Jun-18 Mon	###	###	1.88	###	44,654	41,974	67.5	67.5	0.0
2007-Jun-15 Fri	1.955	1.955	###	###	74,525	72,848	13.8	13.8	0.0
2007-Jun-14 Thu	2	###	###	###	54,378	0	###	###	0.0
2007-Jun-13 Wed	2	###	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	###	###	146,754	0	22.8	22.8	0.0
2007-Jun-08 Fri	###	###	###	###			34.0	34.0	0.0
2007-Jun-07 Thu	###	###	###	###	320,548	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###	574,141	0	###	###	0.0
2007-Jun-05 Tue	###	###	1.89	###	750,341	709,072	95.6	95.6	0.0
2007-Jun-04 Mon	1.79	###	1.725	###	896,351	###	94.6	94.6	0.0
2007-Jun-01 Fri	###	###	1.59	1.7			0.5	0.5	###

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 2026-01-13 12:31:41 thru 2026-01-13 12:31:43 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000