(ADT) ADRIATIC METALS PLC Daily Prices

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

_{Currently Tue 24-Apr-16 11:16:05 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ADT) ADRIATIC METALS PLC Daily Prices...

TOC Company Info for ADT Limits

Company Details for (ADT) ADRIATIC METALS PLC

Listing Code	ADT
Listing Name	ADRIATIC METALS PLC
GICS Sector	Materials
ISIN Name	ADVENT LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ADT7

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for ADT .. Monday 15th April 2024

ADT 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	###	1	0.0
MAX	178	11,521,671	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ADT Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (ADT) ADRIATIC METALS PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.27
2024-Apr-16 Tue	4.23	###	###	###			###	###	0.0
2024-Apr-15 Mon	4.22	4.27	###	4.22	827,683	###	###	###	###
2024-Apr-12 Fri	4.2	###	###	4.25			###	###	###
2024-Apr-11 Thu	###	4.25	###	###	523,029	###	19.2	19.2	0.0
2024-Apr-10 Wed	4.25	4.29	###	###	578,358	1,240,577	18.4	18.4	0.0
2024-Apr-09 Tue	###	###	###	4.2			82.1	82.1	###
2024-Apr-08 Mon	###	4.22	###	###	701,748	1,480,688	75.5	75.5	0.0
2024-Apr-05 Fri	###	###	###	###			###	###	0.0
2024-Apr-04 Thu	###	4.23	###	###	1,339,586	2,833,224	8.9	8.9	0.0
2024-Apr-03 Wed	###	4.2	###	###			78.7	78.7	0.0
2024-Apr-02 Tue	###	###	###	###	367,389	0	69.1	69.1	0.0
2024-Mar-28 Thu	4	4	###	###	329,673	659,346	17.7	17.7	0.0
2024-Mar-27 Wed	3.82	###	3.82	###	299,876	###	91.5	91.5	0.0
2024-Mar-26 Tue	###	###	3.83	3.87	221,874	424,888	###	###	###
2024-Mar-25 Mon	3.87	###	3.86	###			83.0	83.0	0.0
2024-Mar-22 Fri	3.76	###	3.76	###	410,972	772,627	###	###	0.0
2024-Mar-21 Thu	3.84	###	3.81	###			###	###	0.0
2024-Mar-20 Wed	3.7	3.77	3.7	3.74	36,528	###	###	###	0.3
2024-Mar-19 Tue	3.75	3.75	3.58	3.74			35.0	35.0	0.3
2024-Mar-18 Mon	###	3.76	###	3.76			88.4	88.4	0.3
2024-Mar-15 Fri	3.72	3.75	###	###			19.9	19.9	0.0
2024-Mar-14 Thu	3.58	3.85	3.58	3.82	661,552	###	94.5	94.5	0.3
2024-Mar-13 Wed	3.58	###	3.52	###	94,085	165,589	###	###	0.0
2024-Mar-12 Tue	3.53	###	3.53	###	259,476	457,975	82.2	82.2	0.0
2024-Mar-11 Mon	3.56	###	3.49	3.53			35.3	35.3	0.3
2024-Mar-08 Fri	3.47	3.58	3.45	3.58	334,048	1,174,178	###	###	0.3
2024-Mar-07 Thu	###	3.47	###	3.47			###	###	0.2
2024-Mar-06 Wed	3.4	3.4	3.27	###	388,985	###	15.8	15.8	0.0
2024-Mar-05 Tue	3.4	3.51	###	###	418,356	###	###	###	0.0
2024-Mar-04 Mon	###	3.345	3.21	3.24			###	###	###
2024-Mar-01 Fri	###	3.44	3.23	3.28	256,850	###	###	###	0.2
2024-Feb-29 Thu	3.25	3.5	###	3.5	643,625	1,126,343	###	###	0.3
2024-Feb-28 Wed	###	3.28	###	3.28			87.6	87.6	0.2
2024-Feb-27 Tue	###	3.24	###	3.23	219,620	355,784	90.6	90.6	###
2024-Feb-26 Mon	###	3.21	###	###	242,443	389,121	###	###	0.0
2024-Feb-23 Fri	###	###	###	###	341,326	0	27.2	27.2	0.0
2024-Feb-22 Thu	###	3.28	###	###			###	###	0.0
2024-Feb-21 Wed	###	###	###	###	343,928	0	###	###	0.0
2024-Feb-20 Tue	3.25	3.26	###	###	243,657	###	###	###	0.0
2024-Feb-19 Mon	###	###	3.2	3.23	237,026	379,241	19.2	19.2	###
2024-Feb-16 Fri	3.29	###	3.26	3.26			27.1	27.1	0.2
2024-Feb-15 Thu	3.29	###	3.24	3.25			###	###	0.2
2024-Feb-14 Wed	###	###	3.27	###	821,478	###	64.9	64.9	0.0
2024-Feb-13 Tue	###	3.43	###	###			84.0	84.0	0.0
2024-Feb-12 Mon	###	###	###	###			37.8	37.8	0.0
2024-Feb-09 Fri	3.48	3.52	###	###			9.0	9.0	0.0
2024-Feb-08 Thu	3.5	3.55	3.46	3.55			###	###	###
2024-Feb-07 Wed	3.52	###	3.46	3.5	611,955	1,058,682	27.9	27.9	0.3
2024-Feb-06 Tue	3.59	3.59	3.48	3.52			20.5	20.5	###
2024-Feb-05 Mon	3.73	3.78	###	###			19.8	19.8	0.0
2024-Feb-02 Fri	3.58	3.81	3.54	3.81	830,979	3,053,847	###	###	0.3
2024-Feb-01 Thu	3.5	###	3.49	3.58			###	###	0.3
2024-Jan-31 Wed	3.47	###	3.45	3.55	422,444	###	83.8	83.8	###
2024-Jan-30 Tue	3.54	3.56	3.4	3.48			###	###	0.2
2024-Jan-29 Mon	3.22	###	###	###	2,808,526	0	98.4	98.4	0.0
2024-Jan-25 Thu	###	3.24	###	3.21	866,247	1,403,320	###	###	###
2024-Jan-24 Wed	###	3.44	###	3.21	1,724,848	###	###	###	###
2024-Jan-23 Tue	3.41	3.52	3.4	3.52	292,227	###	90.4	90.4	###
2024-Jan-22 Mon	###	3.45	###	3.44	247,874	427,582	###	###	0.2
2024-Jan-19 Fri	3.41	3.44	###	###	514,528	884,988	27.0	27.0	0.0
2024-Jan-18 Thu	###	3.45	###	3.41	535,925	924,470	###	###	###
2024-Jan-17 Wed	3.42	3.46	###	3.42	332,554	###	###	###	0.2
2024-Jan-16 Tue	3.55	3.57	###	3.5	619,455	1,105,727	###	###	0.3
2024-Jan-15 Mon	###	###	3.52	3.57			24.4	24.4	0.3
2024-Jan-12 Fri	3.58	###	3.54	3.58			###	###	0.3
2024-Jan-11 Thu	3.52	3.55	3.51	3.53	182,446	###	###	###	0.3
2024-Jan-10 Wed	3.55	###	3.54	3.54			35.9	35.9	0.3
2024-Jan-09 Tue	3.55	###	3.51	3.55			68.9	68.9	###
2024-Jan-08 Mon	###	###	3.55	###	315,550	###	37.9	37.9	0.0
2024-Jan-05 Fri	###	###	###	###	359,574	0	###	###	0.0
2024-Jan-04 Thu	3.75	3.75	###	###	166,472	###	###	###	0.0
2024-Jan-03 Wed	3.86	3.87	3.79	3.81	280,480	###	29.3	29.3	0.3
2024-Jan-02 Tue	###	4	3.75	###	673,128	2,608,371	78.1	78.1	0.0
2023-Dec-29 Fri	###	###	###	###			77.2	77.2	0.0
2023-Dec-28 Thu	3.82	###	3.8	###	1,045,788	###	###	###	0.0
2023-Dec-27 Wed	###	3.86	###	3.82	504,871	###	###	###	0.3
2023-Dec-22 Fri	3.4	3.55	3.4	3.5	1,029,448	###	88.1	88.1	0.3
2023-Dec-21 Thu	###	3.42	###	3.4			###	###	0.2
2023-Dec-20 Wed	###	3.45	3.26	3.4			###	###	0.2
2023-Dec-19 Tue	3.23	###	###	###			80.8	80.8	0.0
2023-Dec-18 Mon	###	###	3.21	3.21	436,557	700,673	16.7	16.7	###
2023-Dec-15 Fri	3.23	###	###	###	769,021	0	86.4	86.4	0.0
2023-Dec-14 Thu	###	3.29	###	3.25	949,955	1,562,675	95.8	95.8	0.2
2023-Dec-13 Wed	###	###	2.8	2.8			4.9	4.9	0.2
2023-Dec-12 Tue	###	###	###	###			25.6	25.6	0.0
2023-Dec-11 Mon	3.22	3.24	###	###			18.9	18.9	0.0
2023-Dec-08 Fri	3.27	###	3.22	3.24			23.5	23.5	###
2023-Dec-07 Thu	3.26	###	3.24	3.25	166,245	###	35.2	35.2	0.2
2023-Dec-06 Wed	###	###	###	###	273,271	0	###	###	0.0
2023-Dec-05 Tue	3.2	3.22	###	3.22	590,175	950,181	82.5	82.5	0.2
2023-Dec-04 Mon	3.22	3.26	###	3.26			78.4	78.4	0.2
2023-Dec-01 Fri	3.25	###	###	###	696,486	0	12.5	12.5	0.0
2023-Nov-30 Thu	###	###	3.23	3.25			20.6	20.6	0.2
2023-Nov-29 Wed	###	3.4	3.23	###			31.6	31.6	0.0
2023-Nov-28 Tue	###	3.26	###	3.26	120,245	###	###	###	0.2
2023-Nov-27 Mon	3.25	3.26	###	###			18.9	18.9	0.0
2023-Nov-24 Fri	3.21	3.24	###	###	246,174	###	24.6	24.6	0.0
2023-Nov-23 Thu	###	###	###	3.2	552,553	0	11.4	11.4	0.2
2023-Nov-22 Wed	3.28	###	3.28	###			###	###	0.0
2023-Nov-21 Tue	3.25	###	3.24	3.26			###	###	0.2
2023-Nov-20 Mon	###	###	###	3.26			###	###	0.2
2023-Nov-17 Fri	###	3.26	###	###	104,445	170,245	84.1	84.1	0.0
2023-Nov-16 Thu	3.2	3.22	###	###			28.9	28.9	0.0
2023-Nov-15 Wed	3.22	###	###	###	208,249	0	###	###	0.0
2023-Nov-14 Tue	3.2	3.25	###	###	389,286	632,589	###	###	0.0
2023-Nov-13 Mon	###	3.26	###	3.2	509,326	###	###	###	0.2
2023-Nov-10 Fri	3.2	3.25	3.155	###			34.0	34.0	0.0
2023-Nov-09 Thu	###	###	3.21	3.21			###	###	###
2023-Nov-08 Wed	3.46	3.46	###	###			###	###	0.0
2023-Nov-07 Tue	3.5	3.52	3.45	3.49	338,487	1,179,627	###	###	###
2023-Nov-06 Mon	3.45	###	3.45	3.52	368,040	###	###	###	###
2023-Nov-03 Fri	###	3.48	###	3.45			###	###	###
2023-Nov-02 Thu	3.45	3.48	3.41	3.47			67.5	67.5	0.2
2023-Nov-01 Wed	###	3.45	###	3.44	360,926	###	###	###	0.2
2023-Oct-31 Tue	3.41	3.43	###	3.4	1,044,589	1,791,470	###	###	0.2
2023-Oct-30 Mon	###	3.47	###	3.4	231,770	402,120	79.7	79.7	0.2
2023-Oct-27 Fri	###	3.49	3.29	3.44	558,870	###	82.9	82.9	0.2
2023-Oct-26 Thu	3.4	3.44	###	3.4			72.2	72.2	0.2
2023-Oct-25 Wed	###	3.47	3.29	3.41	399,847	1,351,482	###	###	###
2023-Oct-24 Tue	###	3.41	###	3.41			74.8	74.8	###
2023-Oct-23 Mon	3.4	3.47	3.28	###	461,449	###	###	###	0.0
2023-Oct-20 Fri	3.5	3.51	3.42	3.42			17.8	17.8	0.2
2023-Oct-19 Thu	3.45	3.53	3.45	3.51			###	###	###
2023-Oct-18 Wed	3.49	3.51	3.48	3.51			###	###	###
2023-Oct-17 Tue	3.45	3.55	3.45	3.51			###	###	###
2023-Oct-16 Mon	3.53	3.53	3.43	3.52			###	###	###
2023-Oct-13 Fri	###	###	3.47	3.5			###	###	0.3
2023-Oct-12 Thu	3.42	###	3.4	###	380,144	646,244	96.4	96.4	0.0
2023-Oct-11 Wed	3.44	3.47	3.4	3.44			62.7	62.7	0.2
2023-Oct-10 Tue	3.46	3.5	3.43	3.44	309,754	###	###	###	0.2
2023-Oct-09 Mon	3.46	3.55	3.4	3.45			39.4	39.4	###
2023-Oct-06 Fri	3.5	3.52	3.44	3.47			30.4	30.4	0.2
2023-Oct-05 Thu	3.54	3.55	3.45	3.52			###	###	###
2023-Oct-04 Wed	3.55	3.55	3.45	3.49	336,722	1,178,527	29.4	29.4	###
2023-Oct-03 Tue	3.58	###	3.52	3.58			###	###	0.3
2023-Oct-02 Mon	###	###	3.55	###			81.0	81.0	0.0
2023-Sep-29 Fri	3.58	3.71	3.58	###	135,540	494,043	77.0	77.0	0.0
2023-Sep-28 Thu	3.46	###	3.45	3.59	171,058	295,075	90.3	90.3	###
2023-Sep-27 Wed	3.45	3.53	3.44	3.48			###	###	0.2
2023-Sep-26 Tue	###	3.57	###	3.53	486,647	###	94.5	94.5	0.3
2023-Sep-25 Mon	3.43	3.46	3.25	###			19.0	19.0	0.0
2023-Sep-22 Fri	3.56	3.56	3.44	3.54	294,271	1,029,948	26.1	26.1	0.3
2023-Sep-21 Thu	3.57	###	3.5	3.56	139,241	243,671	42.0	42.0	0.3
2023-Sep-20 Wed	3.73	3.82	3.58	3.58			###	###	0.3
2023-Sep-19 Tue	3.72	3.72	###	3.71	270,557	###	37.1	37.1	###
2023-Sep-18 Mon	3.71	3.77	3.71	3.76	115,550	432,157	84.3	84.3	0.3
2023-Sep-15 Fri	###	3.8	###	3.8	760,378	###	91.5	91.5	###
2023-Sep-14 Thu	3.59	###	3.57	###	93,871	167,559	###	###	0.0
2023-Sep-13 Wed	3.54	###	3.51	3.58	139,524	###	###	###	0.3
2023-Sep-12 Tue	###	###	3.57	###	121,275	216,475	###	###	0.0
2023-Sep-11 Mon	###	###	3.59	###	151,685	272,274	###	###	0.0
2023-Sep-08 Fri	3.72	3.74	###	###	310,029	579,754	###	###	0.0
2023-Sep-07 Thu	3.76	3.77	3.72	3.74			39.9	39.9	0.3
2023-Sep-06 Wed	###	3.82	###	3.78	289,188	552,349	###	###	0.3
2023-Sep-05 Tue	3.77	3.77	###	3.74	262,043	493,951	30.1	30.1	0.3
2023-Sep-04 Mon	3.82	3.945	3.8	3.83	439,775	1,703,028	###	###	###
2023-Sep-01 Fri	3.75	3.85	3.71	3.8			###	###	###
2023-Aug-31 Thu	3.7	3.77	3.7	3.77			80.2	80.2	###
2023-Aug-30 Wed	3.79	3.82	###	###	306,684	###	###	###	0.0
2023-Aug-29 Tue	###	3.82	###	3.79			###	###	###
2023-Aug-28 Mon	###	3.72	3.55	###			81.5	81.5	0.0
2023-Aug-25 Fri	3.71	3.81	###	###	379,458	###	###	###	0.0
2023-Aug-24 Thu	3.83	###	3.76	3.81			###	###	0.3
2023-Aug-23 Wed	3.88	###	3.77	3.78	408,143	769,349	###	###	0.3
2023-Aug-22 Tue	###	###	###	###			31.6	31.6	0.0
2023-Aug-21 Mon	###	###	3.87	###	297,127	574,940	21.9	21.9	0.0
2023-Aug-18 Fri	3.88	###	3.86	###	357,573	###	87.2	87.2	0.0
2023-Aug-17 Thu	3.85	###	3.83	###	339,976	651,054	81.1	81.1	0.0
2023-Aug-16 Wed	3.74	###	3.74	3.86	313,280	###	###	###	0.3
2023-Aug-15 Tue	3.73	3.83	3.73	3.81			84.7	84.7	0.3
2023-Aug-14 Mon	3.75	3.85	3.75	3.78			###	###	0.3
2023-Aug-11 Fri	3.8	3.84	3.77	3.81			###	###	0.3
2023-Aug-10 Thu	###	###	###	3.78			86.9	86.9	0.3
2023-Aug-09 Wed	3.43	3.725	3.43	###	806,589	2,885,572	95.9	95.9	0.0
2023-Aug-08 Tue	###	###	###	###	0				0.0
2023-Aug-07 Mon	3.41	3.43	###	###	276,187	###	###	###	0.0
2023-Aug-04 Fri	###	3.41	###	###	60,179	###	###	###	0.0
2023-Aug-03 Thu	3.45	3.48	###	###	57,648	###	12.1	12.1	0.0
2023-Aug-02 Wed	3.43	3.47	###	3.46	201,926	350,341	80.4	80.4	0.2
2023-Aug-01 Tue	3.54	3.54	3.46	3.46	92,256	###	###	###	0.2
2023-Jul-31 Mon	3.55	3.57	3.47	3.5	84,726	###	27.1	27.1	0.3
2023-Jul-28 Fri	3.48	3.59	3.44	3.59	194,978	685,347	###	###	###
2023-Jul-27 Thu	3.57	###	3.51	3.56	192,349	337,572	###	###	0.3
2023-Jul-26 Wed	3.48	###	3.43	3.57			86.4	86.4	0.3
2023-Jul-25 Tue	3.41	3.52	###	3.52	82,826	145,773	90.3	90.3	###
2023-Jul-24 Mon	3.55	3.58	3.43	3.48	355,546	1,246,188	###	###	0.2
2023-Jul-21 Fri	3.44	3.59	3.4	3.54			87.8	87.8	0.3
2023-Jul-20 Thu	3.26	3.46	3.22	3.45	390,549	###	94.0	94.0	###
2023-Jul-19 Wed	3.25	3.4	3.25	3.29			###	###	###
2023-Jul-18 Tue	3.2	3.28	3.2	3.22	100,157	###	78.8	78.8	0.2
2023-Jul-17 Mon	3.41	3.41	3.28	3.28	97,149	###	###	###	0.2
2023-Jul-14 Fri	3.47	3.5	3.41	3.44			23.7	23.7	0.2
2023-Jul-13 Thu	3.47	3.53	3.46	3.46	226,926	###	29.3	29.3	0.2
2023-Jul-12 Wed	3.46	3.46	3.42	3.44			35.0	35.0	0.2
2023-Jul-11 Tue	3.46	3.48	3.4	3.47	165,189	568,250	###	###	0.2
2023-Jul-10 Mon	3.45	3.53	3.4	3.46	500,486	1,734,183	###	###	0.2
2023-Jul-07 Fri	3.45	3.46	###	3.4	206,172	356,677	25.7	25.7	0.2
2023-Jul-06 Thu	###	3.45	###	3.45			93.0	93.0	###
2023-Jul-05 Wed	###	###	###	###	139,625	0	78.4	78.4	0.0
2023-Jul-04 Tue	###	3.44	###	###	51,720	88,958	###	###	0.0
2023-Jul-03 Mon	###	###	###	###			###	###	0.0
2023-Jun-30 Fri	###	3.185	###	###			###	###	0.0
2023-Jun-29 Thu	###	###	3	###			87.3	87.3	0.0
2023-Jun-28 Wed	###	###	###	###			###	###	0.0
2023-Jun-27 Tue	###	###	###	###	559,140	0	19.2	19.2	0.0
2023-Jun-26 Mon	###	###	###	###	534,075	0	91.3	91.3	0.0
2023-Jun-23 Fri	###	###	###	###	1,039,647	0	###	###	0.0
2023-Jun-22 Thu	2.89	###	2.88	###	175,279	###	84.9	84.9	0.0
2023-Jun-21 Wed	2.89	###	2.82	2.87	91,324	###	31.6	31.6	###
2023-Jun-20 Tue	2.88	###	2.85	2.85	277,128	###	###	###	###
2023-Jun-19 Mon	###	###	2.78	2.84			###	###	0.2
2023-Jun-16 Fri	2.85	###	2.85	###			###	###	0.0
2023-Jun-15 Thu	2.82	2.82	2.71	2.79	517,141	###	32.0	32.0	###
2023-Jun-14 Wed	2.87	###	2.78	2.82	431,647	599,989	###	###	###
2023-Jun-13 Tue	###	###	2.84	2.87	352,586	500,672	16.4	16.4	###
2023-Jun-09 Fri	3	###	###	###	110,222	0	76.5	76.5	0.0
2023-Jun-08 Thu	###	###	###	###	282,770	0	###	###	0.0
2023-Jun-07 Wed	###	###	3	###	212,024	###	###	###	0.0
2023-Jun-06 Tue	###	###	###	###	221,320	0	###	###	0.0
2023-Jun-05 Mon	###	###	###	###			###	###	0.0
2023-Jun-02 Fri	###	###	###	###	176,256	0	23.1	23.1	0.0
2023-Jun-01 Thu	###	3.2	###	###	245,253	###	22.2	22.2	0.0
2023-May-31 Wed	###	3.22	###	###	117,672	189,451	37.8	37.8	0.0
2023-May-30 Tue	###	###	###	###	59,623	0	###	###	0.0
2023-May-29 Mon	###	3.22	###	###			###	###	0.0
2023-May-26 Fri	###	3.22	###	###	99,478	160,159	###	###	0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	###	3.21	###	###	107,642	###	41.7	41.7	0.0
2023-May-23 Tue	3.23	3.25	###	###	99,178	###	###	###	0.0
2023-May-22 Mon	3.21	3.28	###	3.22			###	###	0.2
2023-May-19 Fri	3.2	3.27	###	3.25	179,328	###	79.9	79.9	0.2
2023-May-18 Thu	###	3.23	###	3.2	177,478	286,626	###	###	0.2
2023-May-17 Wed	3.21	3.27	###	3.21	374,977	613,087	70.3	70.3	###
2023-May-16 Tue	###	###	3.25	3.27	235,187	382,178	###	###	###
2023-May-15 Mon	3.4	3.42	###	###	487,279	833,247	###	###	0.0
2023-May-12 Fri	###	###	3.41	3.5			###	###	0.3
2023-May-11 Thu	3.56	3.78	3.56	3.7	353,180	1,296,170	90.4	90.4	0.3
2023-May-10 Wed	3.49	3.7	3.46	3.59	250,651	###	###	###	###
2023-May-09 Tue	3.48	3.52	3.41	3.43	192,089	665,588	###	###	0.2
2023-May-08 Mon	###	3.55	###	3.4	342,958	608,750	70.9	70.9	0.2
2023-May-05 Fri	3.51	3.51	3.345	3.42	310,959	###	###	###	0.2
2023-May-04 Thu	3.47	###	3.47	3.5			69.8	69.8	0.3
2023-May-03 Wed	3.58	###	3.48	3.51			###	###	###
2023-May-02 Tue	3.52	3.57	3.44	3.48	119,779	419,825	###	###	0.2
2023-May-01 Mon	3.56	###	3.5	3.53	140,156	245,273	###	###	0.3
2023-Apr-28 Fri	3.54	###	3.48	###	932,525	###	###	###	0.0
2023-Apr-27 Thu	###	3.72	3.54	3.56			26.2	26.2	0.3
2023-Apr-26 Wed	3.59	3.75	3.59	###	257,323	944,375	###	###	0.0
2023-Apr-24 Mon	3.8	3.8	###	###			10.5	10.5	0.0
2023-Apr-21 Fri	###	3.81	###	###			###	###	0.0
2023-Apr-20 Thu	3.76	3.76	###	###	161,543	###	###	###	0.0
2023-Apr-19 Wed	###	3.74	###	3.73			###	###	###
2023-Apr-18 Tue	###	3.76	###	###			###	###	0.0
2023-Apr-17 Mon	3.7	3.7	3.51	###			###	###	0.0
2023-Apr-14 Fri	3.71	3.71	3.59	3.71			###	###	###
2023-Apr-13 Thu	3.52	3.74	3.52	3.71			93.7	93.7	###
2023-Apr-12 Wed	3.55	###	3.5	3.51	325,188	569,079	28.5	28.5	###
2023-Apr-11 Tue	###	3.7	3.55	###			###	###	0.0
2023-Apr-06 Thu	3.75	3.75	###	###			22.5	22.5	0.0
2023-Apr-05 Wed	3.82	###	###	3.72			16.0	16.0	0.3
2023-Apr-04 Tue	3.78	3.83	3.73	3.77			###	###	###
2023-Apr-03 Mon	3.87	###	3.75	3.81			###	###	0.3
2023-Mar-31 Fri	3.86	###	3.79	3.8			###	###	###
2023-Mar-30 Thu	3.79	3.85	3.73	3.83	267,246	###	###	###	###
2023-Mar-29 Wed	3.72	3.84	3.72	3.75			75.6	75.6	0.3
2023-Mar-28 Tue	3.74	3.78	###	3.73			###	###	###
2023-Mar-27 Mon	3.74	3.82	3.7	3.7			###	###	0.3
2023-Mar-24 Fri	3.8	3.86	3.7	3.83	489,073	###	###	###	###
2023-Mar-23 Thu	###	3.87	###	3.85			###	###	0.3
2023-Mar-22 Wed	###	3.755	###	3.71	492,772	925,179	73.7	73.7	###
2023-Mar-21 Tue	###	3.745	###	###			81.5	81.5	0.0
2023-Mar-20 Mon	###	3.79	3.58	3.74			86.9	86.9	0.3
2023-Mar-17 Fri	3.4	###	###	###	7,702,925	0	95.2	95.2	0.0
2023-Mar-16 Thu	3.5	3.5	###	3.42			###	###	0.2
2023-Mar-15 Wed	###	###	3.53	3.56	280,159	494,480	24.8	24.8	0.3
2023-Mar-14 Tue	3.71	3.78	3.5	3.55			###	###	###
2023-Mar-13 Mon	3.74	3.79	3.51	###			###	###	0.0
2023-Mar-10 Fri	3.7	3.79	###	3.76	1,328,157	2,516,857	###	###	0.3
2023-Mar-09 Thu	3.57	3.875	3.57	3.84	693,440	###	###	###	0.3
2023-Mar-08 Wed	3.4	###	###	###	547,258	0	95.5	95.5	0.0
2023-Mar-07 Tue	3.54	###	3.46	###			86.8	86.8	0.0
2023-Mar-06 Mon	###	3.58	###	3.54	652,551	###	93.4	93.4	0.3
2023-Mar-03 Fri	3.25	3.41	3.25	###			###	###	0.0
2023-Mar-02 Thu	3.21	###	###	3.27			83.9	83.9	###
2023-Mar-01 Wed	###	3.27	###	3.24	277,647	453,952	94.9	94.9	###
2023-Feb-28 Tue	###	###	###	###			###	###	0.0
2023-Feb-27 Mon	###	###	2.89	###			###	###	0.0
2023-Feb-24 Fri	3.2	3.2	3.145	###			32.4	32.4	0.0
2023-Feb-23 Thu	###	3.24	###	3.21	80,920	###	88.2	88.2	###
2023-Feb-22 Wed	###	3.26	###	3.23	136,059	221,776	87.4	87.4	###
2023-Feb-21 Tue	3.23	###	3.21	3.25			73.0	73.0	0.2
2023-Feb-20 Mon	###	3.24	###	3.24	152,186	246,541	###	###	###
2023-Feb-17 Fri	###	###	###	###	812,386	0	###	###	0.0
2023-Feb-16 Thu	3.2	3.345	###	3.25			75.8	75.8	0.2
2023-Feb-15 Wed	3.22	###	3.21	3.22			75.4	75.4	0.2
2023-Feb-14 Tue	###	###	3.2	3.29	673,140	1,077,024	41.8	41.8	###
2023-Feb-13 Mon	###	3.41	3.27	###	287,880	###	88.7	88.7	0.0
2023-Feb-10 Fri	3.4	3.49	###	3.4	385,244	672,250	73.9	73.9	0.2
2023-Feb-09 Thu	3.4	3.45	###	3.4			76.3	76.3	0.2
2023-Feb-08 Wed	###	3.46	###	3.46			###	###	0.2
2023-Feb-07 Tue	###	###	###	###	246,543	0	###	###	0.0
2023-Feb-06 Mon	###	###	###	###			###	###	0.0
2023-Feb-03 Fri	3.2	3.29	###	###			###	###	0.0
2023-Feb-02 Thu	3.22	###	###	3.27	323,741	0	###	###	###
2023-Feb-01 Wed	###	###	###	3.25			90.0	90.0	0.2
2023-Jan-31 Tue	###	3.22	###	###			###	###	0.0
2023-Jan-30 Mon	###	3.22	###	###	211,471	###	84.8	84.8	0.0
2023-Jan-27 Fri	3.26	3.28	###	3.2	359,620	589,776	22.4	22.4	0.2
2023-Jan-25 Wed	###	###	3.26	###			73.3	73.3	0.0
2023-Jan-24 Tue	###	3.4	3.26	###			###	###	0.0
2023-Jan-23 Mon	###	###	3.2	###			76.2	76.2	0.0
2023-Jan-20 Fri	###	###	###	###			###	###	0.0
2023-Jan-19 Thu	3.25	###	3.23	###			###	###	0.0
2023-Jan-18 Wed	###	###	3.2	3.28			###	###	0.2
2023-Jan-17 Tue	3.45	3.45	###	###	330,745	###	###	###	0.0
2023-Jan-16 Mon	###	3.51	###	3.51			###	###	###
2023-Jan-13 Fri	3.25	###	###	###			82.2	82.2	0.0
2023-Jan-12 Thu	3.2	###	###	3.29	266,778	0	###	###	###
2023-Jan-11 Wed	###	3.2	###	###			69.9	69.9	0.0
2023-Jan-10 Tue	3.23	3.23	###	###	103,655	###	20.8	20.8	0.0
2023-Jan-09 Mon	###	3.255	###	3.23	263,227	###	89.6	89.6	###
2023-Jan-06 Fri	###	###	###	###			7.7	7.7	0.0
2023-Jan-05 Thu	###	3.22	###	3.2	266,528	###	71.7	71.7	0.2
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	###	###	###	###	74,984	0	39.8	39.8	0.0
2022-Dec-30 Fri	###	###	###	###	95,671	0	###	###	0.0
2022-Dec-29 Thu	###	###	###	###			73.1	73.1	0.0
2022-Dec-28 Wed	###	###	###	###			###	###	0.0
2022-Dec-23 Fri	3.25	###	3.25	###	210,057	341,342	90.8	90.8	0.0
2022-Dec-22 Thu	3.25	###	3.23	###			79.9	79.9	0.0
2022-Dec-21 Wed	###	3.28	###	3.23	407,380	###	78.1	78.1	###
2022-Dec-20 Tue	###	3.2	###	###			92.3	92.3	0.0
2022-Dec-19 Mon	###	###	2.85	###	318,258	###	###	###	0.0
2022-Dec-16 Fri	###	###	2.83	2.83	201,754	285,481	1.7	1.7	0.2
2022-Dec-15 Thu	3.25	3.26	###	###			###	###	0.0
2022-Dec-14 Wed	###	3.28	###	3.28	350,049	574,080	88.0	88.0	0.2
2022-Dec-13 Tue	###	3.23	###	###			77.1	77.1	0.0
2022-Dec-12 Mon	###	###	###	###	136,146	0	###	###	0.0
2022-Dec-09 Fri	###	3.27	###	###	359,521	###	72.7	72.7	0.0
2022-Dec-08 Thu	3.21	3.26	###	3.2	402,281	###	43.4	43.4	0.2
2022-Dec-07 Wed	###	3.23	###	3.21			###	###	###
2022-Dec-06 Tue	###	3.26	###	###	133,029	###	82.3	82.3	0.0
2022-Dec-05 Mon	3.2	3.23	###	3.2			73.8	73.8	0.2
2022-Dec-02 Fri	###	###	###	###	388,081	0	###	###	0.0
2022-Dec-01 Thu	3	###	3	###	395,740	###	###	###	0.0
2022-Nov-30 Wed	###	###	2.88	###			###	###	0.0
2022-Nov-29 Tue	###	###	###	###			76.8	76.8	0.0
2022-Nov-28 Mon	###	###	###	3			87.0	87.0	0.2
2022-Nov-25 Fri	2.87	###	2.87	###	149,129	###	###	###	0.0
2022-Nov-24 Thu	3	3	###	###	106,452	159,678	19.3	19.3	0.0
2022-Nov-23 Wed	###	###	###	3			91.4	91.4	0.2
2022-Nov-22 Tue	###	###	2.88	###	465,125	669,780	70.9	70.9	0.0
2022-Nov-21 Mon	###	###	###	###	183,576	0	84.0	84.0	0.0
2022-Nov-18 Fri	###	###	###	###	299,641	0	75.8	75.8	0.0
2022-Nov-17 Thu	###	###	###	###	1,177,281	0	71.2	71.2	0.0
2022-Nov-16 Wed	###	3	###	###			###	###	0.0
2022-Nov-15 Tue	###	###	###	###			86.2	86.2	0.0
2022-Nov-14 Mon	###	###	###	###	471,940	0	###	###	0.0
2022-Nov-11 Fri	2.86	3	2.85	###	593,457	###	###	###	0.0
2022-Nov-10 Thu	2.82	###	2.81	###	350,624	492,626	90.6	90.6	0.0
2022-Nov-09 Wed	2.73	2.84	###	2.84	397,573	564,553	###	###	0.2
2022-Nov-08 Tue	2.7	2.72	###	2.72	367,841	###	###	###	0.2
2022-Nov-07 Mon	2.72	2.78	###	2.76			81.3	81.3	0.2
2022-Nov-04 Fri	2.47	###	2.47	2.59			###	###	0.2
2022-Nov-03 Thu	2.45	2.49	2.45	2.46	31,874	78,728	###	###	0.2
2022-Nov-02 Wed	2.45	2.51	2.45	2.51			###	###	###
2022-Nov-01 Tue	2.43	2.47	2.4	2.46	125,959	###	###	###	0.2
2022-Oct-31 Mon	2.48	2.48	2.42	2.42	404,657	###	###	###	0.2
2022-Oct-28 Fri	2.48	2.54	2.44	2.45			35.1	35.1	0.2
2022-Oct-27 Thu	2.43	2.54	2.41	2.51	1,152,783	###	86.3	86.3	###
2022-Oct-26 Wed	###	2.43	2.29	2.42	389,179	###	95.3	95.3	0.2
2022-Oct-25 Tue	###	###	###	###			###	###	0.0
2022-Oct-24 Mon	2.26	###	2.25	###			###	###	0.0
2022-Oct-21 Fri	###	2.24	###	2.22	188,740	211,388	83.7	83.7	0.2
2022-Oct-20 Thu	###	2.2	###	###	158,846	###	###	###	0.0
2022-Oct-19 Wed	###	2.21	###	###	182,746	###	67.9	67.9	0.0
2022-Oct-18 Tue	2.22	2.22	###	2.2	172,987	###	###	###	0.2
2022-Oct-17 Mon	###	2.21	###	2.21	109,558	###	87.2	87.2	0.2
2022-Oct-14 Fri	###	###	###	###			###	###	0.0
2022-Oct-13 Thu	###	###	###	###			27.3	27.3	0.0
2022-Oct-12 Wed	###	2.155	###	###	149,847	###	###	###	0.0
2022-Oct-11 Tue	###	###	###	###	127,674	0	86.1	86.1	0.0
2022-Oct-10 Mon	###	###	###	###			###	###	0.0
2022-Oct-07 Fri	###	###	###	###			###	###	0.0
2022-Oct-06 Thu	###	2.2	###	###			62.0	62.0	0.0
2022-Oct-05 Wed	2.23	2.24	###	###			###	###	0.0
2022-Oct-04 Tue	2.2	###	###	2.2	282,870	0	51.2	51.2	0.2
2022-Oct-03 Mon	###	2	###	###	203,029	203,029	78.4	78.4	0.0
2022-Sep-30 Fri	###	###	###	###	430,540	0	35.6	35.6	0.0
2022-Sep-29 Thu	###	###	1.9425	###			74.8	74.8	0.0
2022-Sep-28 Wed	###	2	###	###	171,628	171,628	33.8	33.8	0.0
2022-Sep-27 Tue	###	###	1.975	###			###	###	0.0
2022-Sep-26 Mon	###	###	1.985	###			26.9	26.9	0.0
2022-Sep-23 Fri	2.2	2.2	###	###			###	###	0.0
2022-Sep-21 Wed	2.24	2.25	###	###	73,720	###	###	###	0.0
2022-Sep-20 Tue	2.26	###	2.23	2.23			31.0	31.0	###
2022-Sep-19 Mon	2.23	2.28	2.22	2.26	140,928	317,088	###	###	###
2022-Sep-16 Fri	2.24	2.25	###	2.23	304,440	###	44.5	44.5	###
2022-Sep-15 Thu	###	2.25	###	2.22			###	###	0.2
2022-Sep-14 Wed	###	2.2	###	###			66.4	66.4	0.0
2022-Sep-13 Tue	2.23	###	2.23	2.24			###	###	###
2022-Sep-12 Mon	###	2.21	###	###	162,487	179,548	###	###	0.0
2022-Sep-09 Fri	###	###	###	###	332,883	0	###	###	0.0
2022-Sep-08 Thu	###	2.2	###	###	81,057	###	16.3	16.3	0.0
2022-Sep-07 Wed	###	###	###	###	306,150	0	42.1	42.1	0.0
2022-Sep-06 Tue	###	###	###	###	82,826	0	###	###	0.0
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	###	###	263,579	0	###	###	0.0
2022-Sep-01 Thu	2.21	2.23	###	###			36.7	36.7	0.0
2022-Aug-31 Wed	###	2.28	###	2.28			###	###	0.2
2022-Aug-30 Tue	###	2.25	###	2.23	115,142	###	###	###	###
2022-Aug-29 Mon	###	###	###	###			###	###	0.0
2022-Aug-26 Fri	2.23	2.29	###	2.22	251,879	###	###	###	0.2
2022-Aug-25 Thu	2.26	###	2.22	2.23			25.6	25.6	###
2022-Aug-24 Wed	2.2	###	###	2.25	295,740	0	81.7	81.7	###
2022-Aug-23 Tue	###	###	###	###			76.1	76.1	0.0
2022-Aug-22 Mon	###	###	###	###			###	###	0.0
2022-Aug-19 Fri	###	###	###	###	290,243	0	###	###	0.0
2022-Aug-18 Thu	###	###	###	###	306,825	0	###	###	0.0
2022-Aug-17 Wed	###	###	###	###	72,645	0	###	###	0.0
2022-Aug-16 Tue	###	###	###	###			###	###	0.0
2022-Aug-15 Mon	###	###	###	###			###	###	0.0
2022-Aug-12 Fri	###	###	###	###	152,752	0	###	###	0.0
2022-Aug-11 Thu	###	###	###	###			###	###	0.0
2022-Aug-10 Wed	###	###	###	###	317,325	0	###	###	0.0
2022-Aug-09 Tue	###	###	###	###			###	###	0.0
2022-Aug-08 Mon	###	2.24	###	###			67.3	67.3	0.0
2022-Aug-05 Fri	2.2	2.2	###	###			19.0	19.0	0.0
2022-Aug-04 Thu	2.24	2.24	###	###	303,128	###	13.2	13.2	0.0
2022-Aug-03 Wed	###	2.25	###	2.25	845,373	951,044	97.0	97.0	###
2022-Aug-02 Tue	###	###	###	###			25.4	25.4	0.0
2022-Aug-01 Mon	1.975	###	###	###			97.0	97.0	0.0
2022-Jul-29 Fri	###	###	###	###			###	###	0.0
2022-Jul-28 Thu	1.85	###	###	###			79.8	79.8	0.0
2022-Jul-27 Wed	1.845	1.85	1.79	1.81	373,529	679,822	###	###	###
2022-Jul-26 Tue	1.81	###	1.78	1.82	116,553	###	72.4	72.4	###
2022-Jul-25 Mon	1.76	1.8	###	1.78			82.0	82.0	0.1
2022-Jul-22 Fri	1.775	1.8	###	1.775			67.3	67.3	###
2022-Jul-21 Thu	1.79	###	1.755	1.775	70,258	61,651	23.7	23.7	###
2022-Jul-20 Wed	1.74	###	###	1.755	198,888	0	66.3	66.3	0.1
2022-Jul-19 Tue	1.73	1.785	###	1.745			75.2	75.2	0.1
2022-Jul-18 Mon	1.72	1.745	1.685	1.73	84,674	###	67.8	67.8	###
2022-Jul-15 Fri	1.72	1.74	###	1.72			###	###	0.1
2022-Jul-14 Thu	1.74	1.77	###	1.72			22.0	22.0	0.1
2022-Jul-13 Wed	1.72	1.76	###	1.74			###	###	0.1
2022-Jul-12 Tue	1.82	1.82	###	###	697,888	635,078	###	###	0.0
2022-Jul-11 Mon	###	1.925	1.82	1.83			###	###	###
2022-Jul-08 Fri	1.89	###	###	1.89			60.8	60.8	###
2022-Jul-07 Thu	1.84	1.87	1.82	1.855	162,983	###	###	###	0.1
2022-Jul-06 Wed	1.89	1.89	1.825	1.845	231,452	429,922	###	###	###
2022-Jul-05 Tue	###	###	1.89	###			25.0	25.0	0.0
2022-Jul-04 Mon	###	###	###	###	136,849	0	###	###	0.0
2022-Jul-01 Fri	###	###	###	###	83,759	0	31.4	31.4	0.0
2022-Jun-30 Thu	###	###	1.89	###	425,971	402,542	14.0	14.0	0.0
2022-Jun-29 Wed	###	###	1.88	###	192,158	180,628	37.9	37.9	0.0
2022-Jun-28 Tue	###	###	###	1.985	110,779	0	32.4	32.4	###
2022-Jun-27 Mon	###	###	###	1.985			74.9	74.9	###
2022-Jun-24 Fri	1.925	###	###	1.975	181,941	0	###	###	###
2022-Jun-23 Thu	1.955	2	###	2	346,276	346,276	###	###	0.1
2022-Jun-22 Wed	1.955	###	###	###	272,781	0	51.1	51.1	0.0
2022-Jun-21 Tue	###	###	1.89	###			###	###	0.0
2022-Jun-20 Mon	###	1.975	1.845	1.89	520,148	993,482	###	###	###
2022-Jun-17 Fri	2	2	1.88	###	386,550	###	12.5	12.5	0.0
2022-Jun-16 Thu	###	###	###	###	597,885	0	26.7	26.7	0.0
2022-Jun-15 Wed	###	###	###	###			33.5	33.5	0.0
2022-Jun-14 Tue	###	2.2	###	###	366,989	403,687	77.2	77.2	0.0
2022-Jun-10 Fri	###	###	2.25	2.27			24.5	24.5	0.2
2022-Jun-09 Thu	###	###	2.28	###			44.9	44.9	0.0
2022-Jun-08 Wed	2.4	2.42	###	2.41			###	###	0.2
2022-Jun-07 Tue	###	###	2.26	###			###	###	0.0
2022-Jun-06 Mon	2.4	2.4	###	###	37,252	###	###	###	0.0
2022-Jun-03 Fri	2.45	2.54	2.4	2.4			###	###	###
2022-Jun-02 Thu	2.4	2.43	###	2.4			###	###	###
2022-Jun-01 Wed	###	2.42	###	2.4	863,754	1,045,142	###	###	###
2022-May-31 Tue	###	###	###	###			###	###	0.0
2022-May-30 Mon	###	###	###	###			64.8	64.8	0.0
2022-May-27 Fri	2.29	###	2.25	###	94,786	###	###	###	0.0
2022-May-26 Thu	###	2.345	2.26	###	269,423	620,346	###	###	0.0
2022-May-25 Wed	###	###	2.325	###			28.5	28.5	0.0
2022-May-24 Tue	###	2.4	2.28	###	371,181	###	92.9	92.9	0.0
2022-May-23 Mon	2.25	###	2.23	2.29	215,642	240,440	###	###	###
2022-May-20 Fri	2.21	2.25	###	2.25			73.2	73.2	###
2022-May-19 Thu	2.23	2.23	###	2.22	315,575	###	32.2	32.2	0.2
2022-May-18 Wed	2.25	2.29	2.23	2.27	192,755	435,626	###	###	0.2
2022-May-17 Tue	###	###	###	###	256,885	0	91.6	91.6	0.0
2022-May-16 Mon	2.2	2.24	###	###			###	###	0.0
2022-May-13 Fri	###	2.2	###	###	279,359	###	52.6	52.6	0.0
2022-May-12 Thu	2.2	2.23	###	2.2	256,484	285,979	###	###	0.2
2022-May-11 Wed	2.22	2.24	###	2.24			67.8	67.8	###
2022-May-10 Tue	2.4	2.4	2.27	###			###	###	0.0
2022-May-09 Mon	2.4	2.4	2.27	###			###	###	0.0
2022-May-06 Fri	###	###	###	###			###	###	0.0
2022-May-05 Thu	###	2.51	###	2.43			###	###	###
2022-May-04 Wed	2.4	2.45	###	2.43	353,082	432,525	90.7	90.7	###
2022-May-03 Tue	2.46	2.46	###	2.42	433,143	###	33.4	33.4	0.2
2022-May-02 Mon	2.5	2.51	2.44	2.47	371,178	###	###	###	###
2022-Apr-29 Fri	2.4	2.53	###	2.53	2,312,270	2,925,021	###	###	###
2022-Apr-28 Thu	2.43	2.51	2.4	2.42	405,285	994,974	38.1	38.1	0.2
2022-Apr-27 Wed	2.46	2.5	2.42	2.46			###	###	0.2
2022-Apr-26 Tue	2.5	2.52	2.46	2.48	453,640	###	###	###	0.2
2022-Apr-22 Fri	2.54	2.57	###	2.56	473,428	608,354	###	###	0.2
2022-Apr-21 Thu	###	###	2.51	###			###	###	0.0
2022-Apr-20 Wed	2.7	2.7	###	###			###	###	0.0
2022-Apr-19 Tue	###	###	2.57	###	431,454	###	66.8	66.8	0.0
2022-Apr-14 Thu	###	###	2.54	###	144,229	183,170	###	###	0.0
2022-Apr-13 Wed	2.54	###	2.54	###			85.4	85.4	0.0
2022-Apr-12 Tue	2.57	2.58	2.52	2.53	198,843	507,049	###	###	###
2022-Apr-11 Mon	###	###	2.54	2.56	316,688	###	32.4	32.4	0.2
2022-Apr-08 Fri	2.59	###	2.58	###	353,452	455,953	69.3	69.3	0.0
2022-Apr-07 Thu	2.55	###	2.55	2.55	623,084	###	###	###	0.2
2022-Apr-06 Wed	2.55	2.55	2.46	2.51			29.0	29.0	###
2022-Apr-05 Tue	2.53	2.59	2.52	2.56	234,040	597,972	79.6	79.6	0.2
2022-Apr-04 Mon	2.5	2.53	2.47	2.53			71.8	71.8	###
2022-Apr-01 Fri	2.47	2.51	2.46	2.49	145,575	361,753	###	###	0.2
2022-Mar-31 Thu	2.45	2.55	2.43	2.54	325,482	810,450	88.0	88.0	###
2022-Mar-30 Wed	2.48	2.51	2.42	2.47	202,558	###	###	###	###
2022-Mar-29 Tue	2.46	2.5	2.41	2.44			29.1	29.1	0.2
2022-Mar-28 Mon	2.42	2.52	2.42	2.46			86.3	86.3	0.2
2022-Mar-25 Fri	2.45	2.46	###	2.44			###	###	0.2
2022-Mar-24 Thu	2.57	###	2.41	2.44	635,359	###	6.9	6.9	0.2
2022-Mar-23 Wed	###	###	###	###	669,340	0	96.7	96.7	0.0
2022-Mar-22 Tue	2.25	###	2.25	###	435,855	###	###	###	0.0
2022-Mar-21 Mon	2.23	2.25	###	2.22	693,341	###	42.8	42.8	0.2
2022-Mar-18 Fri	2.2	2.25	###	2.22			###	###	0.2
2022-Mar-17 Thu	###	2.25	###	2.2	458,777	516,124	72.1	72.1	0.2
2022-Mar-16 Wed	###	2.25	###	###			30.0	30.0	0.0
2022-Mar-15 Tue	2.23	2.24	###	2.21			41.1	41.1	0.2
2022-Mar-14 Mon	###	2.21	###	2.21	124,422	137,486	###	###	0.2
2022-Mar-11 Fri	2.2	2.22	###	###			14.8	14.8	0.0
2022-Mar-10 Thu	2.2	2.2	###	###	351,921	###	25.3	25.3	0.0
2022-Mar-09 Wed	2.2	2.24	###	###			25.0	25.0	0.0
2022-Mar-08 Tue	2.29	###	###	###			12.5	12.5	0.0
2022-Mar-07 Mon	2.28	2.4	2.27	###	520,040	###	###	###	0.0
2022-Mar-04 Fri	###	###	###	2.28	893,476	0	26.1	26.1	0.2
2022-Mar-03 Thu	###	###	2.29	###	269,373	###	69.1	69.1	0.0
2022-Mar-02 Wed	###	2.26	###	2.21			72.5	72.5	0.2
2022-Mar-01 Tue	###	2.22	###	###			###	###	0.0
2022-Feb-28 Mon	###	###	###	###			###	###	0.0
2022-Feb-25 Fri	###	2.22	###	###	320,255	355,483	###	###	0.0
2022-Feb-24 Thu	###	###	###	###			###	###	0.0
2022-Feb-23 Wed	###	###	###	###			###	###	0.0
2022-Feb-22 Tue	###	2.24	###	###	1,013,842	###	###	###	0.0
2022-Feb-21 Mon	2.23	2.27	###	###	530,349	601,946	###	###	0.0
2022-Feb-18 Fri	###	###	2.24	2.27			23.7	23.7	0.2
2022-Feb-17 Thu	###	###	###	###	479,154	0	42.8	42.8	0.0
2022-Feb-16 Wed	2.29	###	2.23	###	502,154	###	75.8	75.8	0.0
2022-Feb-15 Tue	###	###	2.23	2.28	627,785	699,980	###	###	0.2
2022-Feb-14 Mon	###	###	###	###			81.1	81.1	0.0
2022-Feb-11 Fri	###	###	2.29	###	569,083	###	###	###	0.0
2022-Feb-10 Thu	###	2.4	###	###			81.4	81.4	0.0
2022-Feb-09 Wed	###	###	2.28	###			###	###	0.0
2022-Feb-08 Tue	###	###	2.26	2.27			###	###	0.2
2022-Feb-07 Mon	###	###	2.23	2.26			25.4	25.4	###
2022-Feb-04 Fri	2.28	###	2.28	###	1,175,485	1,340,052	65.3	65.3	0.0
2022-Feb-03 Thu	2.42	2.44	2.27	2.27	550,441	1,296,288	###	###	0.2
2022-Feb-02 Wed	2.46	2.46	###	2.43	699,340	860,188	28.1	28.1	###
2022-Feb-01 Tue	2.47	2.49	2.44	2.46	318,041	783,971	###	###	0.2
2022-Jan-31 Mon	2.48	2.52	2.43	2.52	164,780	###	73.3	73.3	###
2022-Jan-28 Fri	2.46	2.48	###	2.46	545,072	675,889	53.9	53.9	0.2
2022-Jan-27 Thu	2.53	2.55	###	2.42			26.3	26.3	0.2
2022-Jan-25 Tue	2.54	2.57	2.4	2.44			36.4	36.4	0.2
2022-Jan-24 Mon	###	###	2.5	2.58			###	###	0.2
2022-Jan-21 Fri	###	###	###	###	945,981	0	48.3	48.3	0.0
2022-Jan-20 Thu	###	2.74	###	2.7	1,256,550	1,721,473	###	###	0.2
2022-Jan-19 Wed	2.59	2.59	2.54	2.55	284,321	729,283	27.5	27.5	0.2
2022-Jan-18 Tue	2.59	###	2.57	###	554,220	712,172	68.6	68.6	0.0
2022-Jan-17 Mon	2.59	###	2.56	###	631,248	###	###	###	0.0
2022-Jan-14 Fri	2.53	###	2.53	2.57	526,974	666,622	79.6	79.6	###
2022-Jan-13 Thu	2.56	###	2.56	2.59			###	###	0.2
2022-Jan-12 Wed	###	###	2.54	2.54			###	###	###
2022-Jan-11 Tue	2.49	2.71	2.49	2.58			91.6	91.6	0.2
2022-Jan-10 Mon	2.46	2.51	2.45	2.49			###	###	0.2
2022-Jan-07 Fri	2.46	2.48	2.43	2.48	70,387	###	72.9	72.9	0.2
2022-Jan-06 Thu	2.48	2.51	2.44	2.48			82.6	82.6	0.2
2022-Jan-05 Wed	2.42	2.52	2.42	2.52	333,523	###	90.6	90.6	###
2022-Jan-04 Tue	2.45	2.5	2.42	2.43			27.2	27.2	###
2021-Dec-31 Fri	2.44	2.46	2.43	2.45			68.0	68.0	0.2
2021-Dec-30 Thu	2.47	2.47	2.41	2.44	135,848	###	23.8	23.8	0.2
2021-Dec-29 Wed	2.45	2.54	2.44	2.48			###	###	0.2
2021-Dec-24 Fri	2.49	2.49	2.45	2.49	24,620	###	62.4	62.4	0.2
2021-Dec-23 Thu	2.44	2.5	2.42	2.45			###	###	0.2
2021-Dec-22 Wed	2.45	2.45	###	2.44			###	###	0.2
2021-Dec-21 Tue	2.42	2.48	2.41	2.44			69.8	69.8	0.2
2021-Dec-20 Mon	2.52	2.54	2.45	2.47	146,756	366,156	33.2	33.2	###
2021-Dec-17 Fri	2.42	2.51	2.42	2.47			###	###	###
2021-Dec-16 Thu	2.49	2.5	###	###			###	###	0.0
2021-Dec-15 Wed	###	###	2.51	2.52	663,371	###	###	###	###
2021-Dec-14 Tue	###	###	2.57	###	332,123	426,778	68.5	68.5	0.0
2021-Dec-13 Mon	###	2.7	2.57	2.7			###	###	0.2
2021-Dec-10 Fri	###	###	2.57	###	213,979	###	###	###	0.0
2021-Dec-09 Thu	2.7	2.7	###	###			32.5	32.5	0.0
2021-Dec-08 Wed	###	2.71	###	2.71			###	###	###
2021-Dec-07 Tue	###	2.7	###	###			###	###	0.0
2021-Dec-06 Mon	###	###	2.55	###			###	###	0.0
2021-Dec-03 Fri	###	2.7	###	###	281,573	380,123	80.5	80.5	0.0
2021-Dec-02 Thu	###	2.7	2.55	###	473,079	###	###	###	0.0
2021-Dec-01 Wed	###	###	2.58	###	423,970	546,921	###	###	0.0
2021-Nov-30 Tue	###	###	2.58	###			###	###	0.0
2021-Nov-29 Mon	2.48	###	2.48	2.59			85.9	85.9	0.2
2021-Nov-26 Fri	###	###	2.45	2.45	501,445	614,270	6.2	6.2	0.2
2021-Nov-25 Thu	2.74	2.74	###	###	242,847	###	18.0	18.0	0.0
2021-Nov-24 Wed	###	###	2.59	###	740,972	959,558	74.5	74.5	0.0
2021-Nov-23 Tue	2.77	2.77	###	###			10.0	10.0	0.0
2021-Nov-22 Mon	2.75	2.78	2.71	2.76	495,283	1,359,551	76.4	76.4	0.2
2021-Nov-19 Fri	2.8	2.8	2.745	2.78	406,244	###	###	###	0.2
2021-Nov-18 Thu	2.79	2.84	2.78	2.8			###	###	0.2
2021-Nov-17 Wed	2.83	2.85	2.785	2.85	326,570	###	###	###	###
2021-Nov-16 Tue	2.85	2.88	2.83	2.86	519,755	###	78.5	78.5	0.2
2021-Nov-15 Mon	2.81	2.86	2.78	2.85	758,851	2,139,959	77.4	77.4	###
2021-Nov-12 Fri	2.79	2.8	2.75	2.78			###	###	0.2
2021-Nov-11 Thu	2.72	2.77	###	2.74	440,589	###	73.7	73.7	0.2
2021-Nov-10 Wed	###	###	###	###	569,643	0	###	###	0.0
2021-Nov-09 Tue	###	###	2.58	###	751,474	###	74.3	74.3	0.0
2021-Nov-08 Mon	2.58	###	2.55	2.59			###	###	0.2
2021-Nov-05 Fri	2.79	2.79	2.48	2.51	1,526,685	###	###	###	###
2021-Nov-04 Thu	2.77	2.79	###	2.71	778,474	1,085,971	###	###	###
2021-Nov-03 Wed	2.8	2.82	2.77	2.8	829,758	2,319,173	###	###	0.2
2021-Nov-02 Tue	2.86	###	2.8	2.82	308,546	###	33.7	33.7	###
2021-Nov-01 Mon	2.84	###	2.78	###	1,095,325	###	87.2	87.2	0.0
2021-Oct-29 Fri	###	###	2.83	2.86	404,941	###	34.5	34.5	0.2
2021-Oct-28 Thu	###	###	2.85	2.87			36.7	36.7	###
2021-Oct-27 Wed	###	###	###	###			###	###	0.0
2021-Oct-26 Tue	2.88	###	2.88	###			###	###	0.0
2021-Oct-25 Mon	2.8	2.87	2.8	2.85	609,720	1,728,556	82.5	82.5	###
2021-Oct-22 Fri	2.78	2.82	2.75	2.78			65.7	65.7	0.2
2021-Oct-21 Thu	2.83	2.83	2.8	2.81			###	###	###
2021-Oct-20 Wed	2.84	2.86	2.78	2.78	1,452,950	###	###	###	0.2
2021-Oct-19 Tue	2.75	2.81	2.75	2.8			###	###	0.2
2021-Oct-18 Mon	2.79	2.82	###	2.74			25.4	25.4	0.2
2021-Oct-15 Fri	2.86	2.88	2.76	2.78			12.2	12.2	0.2
2021-Oct-14 Thu	2.8	2.85	2.75	2.78	3,993,726	###	30.7	30.7	0.2
2021-Oct-13 Wed	###	###	###	###	0				0.0
2021-Oct-12 Tue	3.2	###	###	###			###	###	0.0
2021-Oct-11 Mon	3.22	3.24	###	3.2			###	###	0.2
2021-Oct-08 Fri	###	###	###	3.28	1,019,127	0	###	###	0.2
2021-Oct-07 Thu	###	###	###	###	95,487	0	68.0	68.0	0.0
2021-Oct-06 Wed	###	###	###	###			75.1	75.1	0.0
2021-Oct-05 Tue	###	###	###	###			21.1	21.1	0.0
2021-Oct-04 Mon	###	###	###	###	256,327	0	81.8	81.8	0.0
2021-Oct-01 Fri	###	###	###	###			84.7	84.7	0.0
2021-Sep-30 Thu	###	###	###	###	586,428	0	###	###	0.0
2021-Sep-29 Wed	2.82	3.27	2.82	###	2,665,642	8,116,879	###	###	0.0
2021-Sep-28 Tue	###	###	###	2.83	274,988	0	16.7	16.7	0.2
2021-Sep-27 Mon	###	###	2.85	###			29.6	29.6	0.0
2021-Sep-24 Fri	###	###	###	###			###	###	0.0
2021-Sep-23 Thu	2.88	###	2.88	###	229,079	329,873	###	###	0.0
2021-Sep-22 Wed	2.88	###	2.85	2.89	235,172	335,120	###	###	###
2021-Sep-21 Tue	###	###	2.8	2.85	330,679	462,950	###	###	###
2021-Sep-20 Mon	3	###	###	###	614,550	0	63.4	63.4	0.0
2021-Sep-17 Fri	3	###	###	###	487,272	0	83.2	83.2	0.0
2021-Sep-16 Thu	###	###	###	###			79.7	79.7	0.0
2021-Sep-15 Wed	###	###	###	###			###	###	0.0
2021-Sep-14 Tue	###	###	###	###			27.2	27.2	0.0
2021-Sep-13 Mon	###	###	2.89	###			###	###	0.0
2021-Sep-10 Fri	###	###	###	###	157,043	0	###	###	0.0
2021-Sep-09 Thu	###	###	2.79	2.87	336,085	###	###	###	###
2021-Sep-08 Wed	2.88	3	2.88	###			82.8	82.8	0.0
2021-Sep-07 Tue	###	3	2.88	3	239,387	###	###	###	0.2
2021-Sep-06 Mon	###	###	###	###	192,788	0	###	###	0.0
2021-Sep-03 Fri	###	###	###	###	274,128	0	62.5	62.5	0.0
2021-Sep-02 Thu	2.82	###	2.82	2.89	304,555	429,422	83.1	83.1	###
2021-Sep-01 Wed	2.8	2.88	2.8	2.81	277,946	###	65.8	65.8	###
2021-Aug-31 Tue	2.86	###	2.78	2.78			###	###	0.2
2021-Aug-30 Mon	2.77	###	2.76	###			92.1	92.1	0.0
2021-Aug-27 Fri	2.71	2.79	2.7	2.79	193,250	530,471	###	###	###
2021-Aug-26 Thu	2.71	2.87	2.7	2.7	556,843	###	42.0	42.0	0.2
2021-Aug-25 Wed	2.7	2.79	###	###	534,628	###	###	###	0.0
2021-Aug-24 Tue	2.8	2.82	###	###			###	###	0.0
2021-Aug-23 Mon	###	2.76	###	2.7	434,952	###	75.8	75.8	0.2
2021-Aug-20 Fri	2.81	2.81	###	###			###	###	0.0
2021-Aug-19 Thu	###	2.84	###	2.76			90.8	90.8	0.2
2021-Aug-18 Wed	2.79	2.79	###	###	501,682	699,846	###	###	0.0
2021-Aug-17 Tue	2.85	###	2.77	2.8	263,946	###	38.4	38.4	0.2
2021-Aug-16 Mon	###	###	2.82	2.85	1,071,685	1,511,075	21.9	21.9	###
2021-Aug-13 Fri	3	###	###	###	228,480	0	21.9	21.9	0.0
2021-Aug-12 Thu	###	###	2.86	###	365,941	###	75.8	75.8	0.0
2021-Aug-11 Wed	###	###	2.89	###			###	###	0.0
2021-Aug-10 Tue	2.82	###	2.8	###	568,683	796,156	90.9	90.9	0.0
2021-Aug-09 Mon	2.89	2.89	2.8	2.85	388,671	###	28.8	28.8	###
2021-Aug-06 Fri	###	###	###	###	251,779	0	76.9	76.9	0.0
2021-Aug-05 Thu	###	###	###	3			82.1	82.1	0.2
2021-Aug-04 Wed	###	###	2.85	###			88.4	88.4	0.0
2021-Aug-03 Tue	###	###	2.89	###	229,341	###	###	###	0.0
2021-Aug-02 Mon	###	###	###	###			18.8	18.8	0.0
2021-Jul-30 Fri	###	###	###	###	956,043	0	93.7	93.7	0.0
2021-Jul-29 Thu	2.82	###	2.76	2.86			###	###	0.2
2021-Jul-28 Wed	2.75	2.81	2.73	2.8			###	###	0.2
2021-Jul-27 Tue	2.89	###	2.74	2.77	775,359	1,062,241	11.1	11.1	0.2
2021-Jul-26 Mon	2.81	###	2.8	###	779,788	###	###	###	0.0
2021-Jul-23 Fri	###	2.88	###	2.88			97.5	97.5	0.2
2021-Jul-22 Thu	2.52	2.7	2.48	###			###	###	0.0
2021-Jul-21 Wed	2.48	2.52	###	2.45	1,272,777	###	28.2	28.2	0.2
2021-Jul-20 Tue	2.45	2.56	###	2.45	918,550	1,175,744	###	###	0.2
2021-Jul-19 Mon	2.47	2.49	2.42	2.48			###	###	0.2
2021-Jul-16 Fri	2.54	2.56	2.45	2.49			18.5	18.5	0.2
2021-Jul-15 Thu	2.49	2.55	2.49	2.52	485,989	###	###	###	###
2021-Jul-14 Wed	###	###	2.51	2.53			16.7	16.7	###
2021-Jul-13 Tue	2.5	###	2.5	###	161,649	###	92.2	92.2	0.0
2021-Jul-12 Mon	2.57	###	2.45	2.5	237,279	###	17.1	17.1	0.2
2021-Jul-09 Fri	2.53	2.59	2.51	2.55	254,028	647,771	###	###	0.2
2021-Jul-08 Thu	2.51	2.53	2.5	2.53	170,923	429,871	###	###	###
2021-Jul-07 Wed	2.44	2.53	2.44	2.51			###	###	###
2021-Jul-06 Tue	2.45	2.47	2.44	2.46	123,246	###	78.6	78.6	0.2
2021-Jul-05 Mon	2.43	2.48	2.42	2.46			80.4	80.4	0.2
2021-Jul-02 Fri	2.45	2.45	###	2.42			###	###	0.2
2021-Jul-01 Thu	2.4	2.51	###	2.5	277,320	###	84.1	84.1	0.2
2021-Jun-30 Wed	2.4	2.45	###	###	407,257	498,889	29.3	29.3	0.0
2021-Jun-29 Tue	###	###	###	2.46	545,257	0	###	###	0.2
2021-Jun-28 Mon	###	2.7	2.57	###			31.7	31.7	0.0
2021-Jun-25 Fri	###	###	2.56	###			78.5	78.5	0.0
2021-Jun-24 Thu	###	###	2.58	###			###	###	0.0
2021-Jun-23 Wed	###	2.7	###	###	254,476	343,542	70.0	70.0	0.0
2021-Jun-22 Tue	###	2.76	###	2.74			###	###	0.2
2021-Jun-21 Mon	2.59	###	2.585	###	492,540	###	92.8	92.8	0.0
2021-Jun-18 Fri	2.51	2.59	2.46	2.58	566,452	###	82.5	82.5	0.2
2021-Jun-17 Thu	###	###	2.49	2.59			###	###	0.2
2021-Jun-16 Wed	2.84	2.84	###	2.73			###	###	###
2021-Jun-15 Tue	2.87	###	2.75	2.89	507,524	697,845	###	###	###
2021-Jun-11 Fri	2.8	###	2.78	2.85			###	###	###
2021-Jun-10 Thu	2.72	2.79	###	2.77			###	###	0.2
2021-Jun-09 Wed	2.74	2.81	###	2.74			71.6	71.6	0.2
2021-Jun-08 Tue	###	2.85	###	2.75			###	###	###
2021-Jun-07 Mon	2.59	###	2.59	2.7			93.8	93.8	0.2
2021-Jun-04 Fri	2.45	2.56	###	2.45			67.7	67.7	0.2
2021-Jun-03 Thu	2.49	2.585	2.47	2.5	462,641	1,169,325	69.2	69.2	0.2
2021-Jun-02 Wed	2.53	2.54	2.425	2.48			###	###	0.2
2021-Jun-01 Tue	###	###	2.52	2.52	402,284	506,877	###	###	###
2021-May-31 Mon	2.55	###	2.52	2.59			###	###	0.2
2021-May-28 Fri	2.53	2.57	2.49	2.56	440,385	1,114,174	72.2	72.2	0.2
2021-May-27 Thu	2.52	2.52	2.42	2.46			###	###	0.2
2021-May-26 Wed	2.52	2.56	2.485	2.53	305,579	770,823	68.5	68.5	###
2021-May-25 Tue	2.49	2.58	2.47	2.54			###	###	###
2021-May-24 Mon	2.5	2.5	2.45	2.49			###	###	0.2
2021-May-21 Fri	2.52	2.53	2.46	2.48			###	###	0.2
2021-May-20 Thu	2.52	2.55	2.46	2.55			69.9	69.9	0.2
2021-May-19 Wed	###	###	2.56	2.57			23.1	23.1	###
2021-May-18 Tue	2.56	###	2.51	2.58	1,054,724	1,323,678	70.6	70.6	0.2
2021-May-17 Mon	###	2.55	###	2.49			93.6	93.6	0.2
2021-May-14 Fri	###	###	###	###	84,470	0	###	###	0.0
2021-May-13 Thu	###	###	2.28	###			73.5	73.5	0.0
2021-May-12 Wed	2.41	2.5	###	###	270,580	338,225	###	###	0.0
2021-May-11 Tue	2.52	2.52	2.42	2.45	152,576	###	29.5	29.5	0.2
2021-May-10 Mon	2.28	2.57	2.27	2.57			98.3	98.3	###
2021-May-07 Fri	2.27	###	2.26	2.27			65.6	65.6	0.2
2021-May-06 Thu	2.28	2.28	2.21	2.27			###	###	0.2
2021-May-05 Wed	###	###	2.24	2.24			###	###	###
2021-May-04 Tue	###	###	2.28	###			###	###	0.0
2021-May-03 Mon	###	###	2.22	2.24	190,241	###	20.1	20.1	###
2021-Apr-30 Fri	2.24	###	2.21	###			###	###	0.0
2021-Apr-29 Thu	###	2.28	###	2.22	162,149	184,849	###	###	0.2
2021-Apr-28 Wed	2.24	2.24	###	###	125,283	###	18.0	18.0	0.0
2021-Apr-27 Tue	###	2.24	###	2.24			90.4	90.4	###
2021-Apr-26 Mon	###	2.2	###	###			28.8	28.8	0.0
2021-Apr-23 Fri	2.26	2.26	2.2	2.22	262,481	###	23.5	23.5	0.2
2021-Apr-22 Thu	2.27	###	2.21	2.25			30.5	30.5	###
2021-Apr-21 Wed	###	###	###	2.23	183,359	0	17.9	17.9	###
2021-Apr-20 Tue	###	###	###	###	240,880	0	75.1	75.1	0.0
2021-Apr-19 Mon	###	###	2.29	###			###	###	0.0
2021-Apr-16 Fri	2.21	###	###	###			92.0	92.0	0.0
2021-Apr-15 Thu	2.25	2.25	2.2	2.22	59,124	131,550	25.3	25.3	0.2
2021-Apr-14 Wed	2.25	2.25	2.2	2.23	122,525	###	29.6	29.6	###
2021-Apr-13 Tue	2.25	2.25	2.2	2.22	176,949	###	###	###	0.2
2021-Apr-12 Mon	2.25	2.28	###	2.28	241,125	274,882	86.7	86.7	0.2
2021-Apr-09 Fri	2.25	2.26	###	2.23			25.0	25.0	###
2021-Apr-08 Thu	2.21	2.23	###	2.22			66.6	66.6	0.2
2021-Apr-07 Wed	2.22	2.22	###	2.2			30.3	30.3	0.2
2021-Apr-06 Tue	###	2.23	###	###	218,188	243,279	83.3	83.3	0.0
2021-Apr-01 Thu	###	###	###	###	139,850	0	###	###	0.0
2021-Mar-31 Wed	###	###	###	###	221,151	0	###	###	0.0
2021-Mar-30 Tue	###	###	###	###	90,489	0	###	###	0.0
2021-Mar-29 Mon	###	###	###	###			77.6	77.6	0.0
2021-Mar-26 Fri	###	###	###	###			29.2	29.2	0.0
2021-Mar-25 Thu	###	###	###	###			###	###	0.0
2021-Mar-24 Wed	###	###	###	###			69.0	69.0	0.0
2021-Mar-23 Tue	###	###	###	###	345,252	0	41.5	41.5	0.0
2021-Mar-22 Mon	2.2	2.2	###	###	422,027	464,229	###	###	0.0
2021-Mar-19 Fri	2.2	2.24	2.2	2.2			###	###	0.2
2021-Mar-18 Thu	###	2.24	2.155	2.2			80.7	80.7	0.2
2021-Mar-17 Wed	2.2	2.2	###	###			21.6	21.6	0.0
2021-Mar-16 Tue	###	2.24	###	2.2			###	###	0.2
2021-Mar-15 Mon	###	2.24	###	2.21			78.1	78.1	0.2
2021-Mar-12 Fri	###	###	###	###			###	###	0.0
2021-Mar-11 Thu	###	###	###	###	72,887	0	84.0	84.0	0.0
2021-Mar-10 Wed	###	###	###	###	188,722	0	###	###	0.0
2021-Mar-09 Tue	###	###	###	###	98,623	0	###	###	0.0
2021-Mar-08 Mon	###	###	###	###	100,145	0	###	###	0.0
2021-Mar-05 Fri	###	###	###	###	292,271	0	83.3	83.3	0.0
2021-Mar-04 Thu	###	###	###	###			###	###	0.0
2021-Mar-03 Wed	###	###	###	###	191,283	0	38.0	38.0	0.0
2021-Mar-02 Tue	###	2.2	###	###			39.5	39.5	0.0
2021-Mar-01 Mon	2.2	2.23	###	###			###	###	0.0
2021-Feb-26 Fri	2.24	2.24	###	###			14.3	14.3	0.0
2021-Feb-25 Thu	###	###	2.25	2.25			25.6	25.6	###
2021-Feb-24 Wed	###	###	2.22	2.25			###	###	###
2021-Feb-23 Tue	###	###	2.22	###	226,886	251,843	###	###	0.0
2021-Feb-22 Mon	2.25	2.26	###	###	159,125	###	16.5	16.5	0.0
2021-Feb-19 Fri	2.27	2.27	###	2.2	171,779	###	23.3	23.3	0.2
2021-Feb-18 Thu	2.26	2.29	2.23	2.26			72.2	72.2	###
2021-Feb-17 Wed	###	2.4	2.24	###			35.5	35.5	0.0
2021-Feb-16 Tue	2.4	2.4	###	###			###	###	0.0
2021-Feb-15 Mon	###	2.44	###	2.4			###	###	###
2021-Feb-12 Fri	2.4	2.4	###	###			22.6	22.6	0.0
2021-Feb-11 Thu	2.45	2.48	###	2.41			33.3	33.3	0.2
2021-Feb-10 Wed	2.5	2.5	2.41	2.41			15.0	15.0	0.2
2021-Feb-09 Tue	###	2.49	###	2.48	213,481	265,783	95.7	95.7	0.2
2021-Feb-08 Mon	2.28	###	2.2	2.26			34.7	34.7	###
2021-Feb-05 Fri	2.2	###	###	2.26	138,685	0	###	###	###
2021-Feb-04 Thu	###	###	###	2.21			12.3	12.3	0.2
2021-Feb-03 Wed	###	###	2.25	###	242,682	###	65.9	65.9	0.0
2021-Feb-02 Tue	2.52	2.52	###	###	575,554	###	8.3	8.3	0.0
2021-Feb-01 Mon	###	###	###	###			###	###	0.0
2021-Jan-29 Fri	2.2	###	###	###			###	###	0.0
2021-Jan-28 Thu	###	###	###	###	630,940	0	###	###	0.0
2021-Jan-27 Wed	###	###	###	###			24.4	24.4	0.0
2021-Jan-25 Mon	###	###	###	###	195,123	0	###	###	0.0
2021-Jan-22 Fri	###	2.2	###	###			27.0	27.0	0.0
2021-Jan-21 Thu	###	###	###	###			###	###	0.0
2021-Jan-20 Wed	###	###	###	###	211,828	0	###	###	0.0
2021-Jan-19 Tue	###	###	###	###			###	###	0.0
2021-Jan-18 Mon	###	###	###	###	268,628	0	###	###	0.0
2021-Jan-15 Fri	###	###	###	###	92,876	0	72.7	72.7	0.0
2021-Jan-14 Thu	###	###	###	###			###	###	0.0
2021-Jan-13 Wed	###	2.22	###	###			###	###	0.0
2021-Jan-12 Tue	###	2.21	###	###			23.1	23.1	0.0
2021-Jan-11 Mon	###	###	###	###			22.4	22.4	0.0
2021-Jan-08 Fri	###	###	2.21	2.21			11.0	11.0	0.2
2021-Jan-07 Thu	###	2.4	###	###			19.7	19.7	0.0
2021-Jan-06 Wed	2.4	2.4	###	###	200,843	###	###	###	0.0
2021-Jan-05 Tue	2.45	2.45	###	2.41			21.3	21.3	0.2
2021-Jan-04 Mon	###	2.4	2.27	###	271,855	634,781	59.6	59.6	0.0
2020-Dec-31 Thu	2.29	###	2.29	###	139,326	159,528	###	###	0.0
2020-Dec-30 Wed	###	###	2.25	2.26			15.8	15.8	###
2020-Dec-29 Tue	###	###	###	###	215,221	0	###	###	0.0
2020-Dec-24 Thu	###	2.41	###	###	107,359	###	77.1	77.1	0.0
2020-Dec-23 Wed	###	2.44	2.29	2.44	219,242	###	80.1	80.1	0.2
2020-Dec-22 Tue	2.46	2.47	###	2.45			###	###	0.2
2020-Dec-21 Mon	###	2.48	2.29	2.48	512,970	###	95.6	95.6	0.2
2020-Dec-18 Fri	2.2	###	###	###			###	###	0.0
2020-Dec-17 Thu	###	###	###	###	146,358	0	82.4	82.4	0.0
2020-Dec-16 Wed	###	###	###	###	117,555	0	77.6	77.6	0.0
2020-Dec-15 Tue	###	###	###	###			###	###	0.0
2020-Dec-14 Mon	###	###	###	###	99,623	0	75.2	75.2	0.0
2020-Dec-11 Fri	###	###	###	###	74,226	0	73.6	73.6	0.0
2020-Dec-10 Thu	###	###	###	###	78,171	0	24.9	24.9	0.0
2020-Dec-09 Wed	###	###	###	###	101,223	0	###	###	0.0
2020-Dec-08 Tue	###	###	###	###	142,558	0	29.1	29.1	0.0
2020-Dec-07 Mon	2.2	2.2	###	###			24.5	24.5	0.0
2020-Dec-04 Fri	2.2	2.23	###	###	167,444	###	###	###	0.0
2020-Dec-03 Thu	2.2	2.24	###	2.2	152,423	###	###	###	0.2
2020-Dec-02 Wed	2.24	2.25	###	###			###	###	0.0
2020-Dec-01 Tue	###	2.22	###	###	257,156	285,443	19.6	19.6	0.0
2020-Nov-30 Mon	2.22	2.23	###	###	136,227	###	###	###	0.0
2020-Nov-27 Fri	2.26	2.26	2.2	2.22			###	###	0.2
2020-Nov-26 Thu	2.22	2.27	###	2.26	134,570	###	###	###	###
2020-Nov-25 Wed	2.27	2.27	###	###			###	###	0.0
2020-Nov-24 Tue	2.29	###	###	###			69.3	69.3	0.0
2020-Nov-23 Mon	2.24	###	2.21	###	270,150	###	93.9	93.9	0.0
2020-Nov-20 Fri	###	2.24	###	2.23			###	###	###
2020-Nov-19 Thu	2.24	2.29	###	###	352,371	###	###	###	0.0
2020-Nov-18 Wed	###	###	2.21	2.22	232,420	256,824	12.5	12.5	0.2
2020-Nov-17 Tue	###	2.43	###	###			29.5	29.5	0.0
2020-Nov-16 Mon	2.43	2.45	2.4	2.44			74.7	74.7	0.2
2020-Nov-13 Fri	2.4	2.46	###	###			###	###	0.0
2020-Nov-12 Thu	2.4	2.45	###	2.45	468,249	###	###	###	0.2
2020-Nov-11 Wed	2.4	2.44	###	2.42	436,353	532,350	###	###	0.2
2020-Nov-10 Tue	2.4	2.47	2.28	2.41	982,687	2,333,881	###	###	0.2
2020-Nov-09 Mon	2.45	###	2.43	2.44	718,575	###	###	###	0.2
2020-Nov-06 Fri	###	2.44	2.29	###	475,874	1,125,442	###	###	0.0
2020-Nov-05 Thu	2.29	###	2.25	2.29			62.3	62.3	###
2020-Nov-04 Wed	2.27	###	2.27	2.29	605,653	###	69.9	69.9	###
2020-Nov-03 Tue	###	###	2.26	###	301,078	###	###	###	0.0
2020-Nov-02 Mon	###	###	2.23	###			###	###	0.0
2020-Oct-30 Fri	2.25	2.28	###	2.28			83.7	83.7	0.2
2020-Oct-29 Thu	###	2.22	###	2.22			97.2	97.2	0.2
2020-Oct-28 Wed	###	2.2	###	###			###	###	0.0
2020-Oct-27 Tue	###	###	###	###	0				0.0
2020-Oct-26 Mon	###	###	###	###			33.7	33.7	0.0
2020-Oct-23 Fri	###	###	###	###	280,382	0	84.9	84.9	0.0
2020-Oct-22 Thu	###	###	###	###	308,087	0	77.0	77.0	0.0
2020-Oct-21 Wed	1.87	###	1.87	###			###	###	0.0
2020-Oct-20 Tue	###	###	1.83	1.87	692,349	###	###	###	###
2020-Oct-19 Mon	###	###	###	###			###	###	0.0
2020-Oct-16 Fri	###	###	###	###			11.9	11.9	0.0
2020-Oct-15 Thu	###	###	###	2.21	962,574	0	6.1	6.1	0.2
2020-Oct-14 Wed	2.23	2.44	2.21	###			###	###	0.0
2020-Oct-13 Tue	2.25	###	2.22	2.25	153,524	###	69.1	69.1	###
2020-Oct-12 Mon	2.27	###	2.22	2.25	161,576	179,349	28.1	28.1	###
2020-Oct-09 Fri	###	2.26	###	2.23			82.1	82.1	###
2020-Oct-08 Thu	2.23	2.24	###	###			10.9	10.9	0.0
2020-Oct-07 Wed	2.28	2.28	2.23	2.23	159,980	360,754	###	###	###
2020-Oct-06 Tue	2.27	###	2.27	###	158,626	180,040	###	###	0.0
2020-Oct-05 Mon	###	###	2.21	2.25	254,827	281,583	14.2	14.2	###
2020-Oct-02 Fri	###	###	###	2.2			###	###	0.2
2020-Oct-01 Thu	###	###	2.27	###			74.3	74.3	0.0
2020-Sep-30 Wed	2.29	###	2.24	###	467,841	523,981	84.0	84.0	0.0
2020-Sep-29 Tue	2.28	###	2.2	2.2	234,970	###	###	###	0.2
2020-Sep-28 Mon	###	###	###	###			###	###	0.0
2020-Sep-25 Fri	###	###	###	###	330,555	0	###	###	0.0
2020-Sep-24 Thu	###	###	###	###			###	###	0.0
2020-Sep-23 Wed	###	2.22	###	###	213,946	237,480	###	###	0.0
2020-Sep-22 Tue	###	###	###	###	298,785	0	###	###	0.0
2020-Sep-21 Mon	2.24	2.26	2.21	2.21	50,752	###	33.3	33.3	0.2
2020-Sep-18 Fri	2.2	2.26	2.2	2.24	208,384	###	75.8	75.8	###
2020-Sep-17 Thu	2.28	###	###	###			###	###	0.0
2020-Sep-16 Wed	###	###	2.28	2.28			###	###	0.2
2020-Sep-15 Tue	2.29	###	2.27	###	247,183	280,552	76.8	76.8	0.0
2020-Sep-14 Mon	###	###	2.21	2.24	171,152	189,122	###	###	###
2020-Sep-11 Fri	2.22	###	###	2.29			###	###	###
2020-Sep-10 Thu	2.2	2.22	###	###			###	###	0.0
2020-Sep-09 Wed	###	2.21	###	###			18.5	18.5	0.0
2020-Sep-08 Tue	2.23	2.24	###	###			###	###	0.0
2020-Sep-07 Mon	2.26	2.26	###	###			13.6	13.6	0.0
2020-Sep-04 Fri	2.26	2.28	###	2.24	317,756	362,241	###	###	###
2020-Sep-03 Thu	###	2.4	2.29	###			19.3	19.3	0.0
2020-Sep-02 Wed	###	###	2.22	###			###	###	0.0
2020-Sep-01 Tue	2.4	2.41	###	###			###	###	0.0
2020-Aug-31 Mon	2.45	2.45	###	###			20.7	20.7	0.0
2020-Aug-28 Fri	2.42	2.44	###	2.42			68.6	68.6	0.2
2020-Aug-27 Thu	2.41	2.41	###	2.4			36.3	36.3	###
2020-Aug-26 Wed	###	2.42	###	###	247,051	###	26.8	26.8	0.0
2020-Aug-25 Tue	2.42	2.45	###	###			###	###	0.0
2020-Aug-24 Mon	2.4	2.41	###	###	349,687	421,372	###	###	0.0
2020-Aug-21 Fri	2.45	2.52	2.4	2.4			19.8	19.8	###
2020-Aug-20 Thu	2.49	2.57	2.45	2.45			26.9	26.9	0.2
2020-Aug-19 Wed	2.73	2.74	2.46	2.54			6.7	6.7	###
2020-Aug-18 Tue	2.8	2.86	2.7	2.75	464,621	1,291,646	21.5	21.5	###
2020-Aug-17 Mon	###	2.73	###	###			###	###	0.0
2020-Aug-14 Fri	###	###	2.53	###			19.2	19.2	0.0
2020-Aug-13 Thu	2.41	2.56	2.41	2.56			###	###	0.2
2020-Aug-12 Wed	###	2.4	###	2.4			76.1	76.1	###
2020-Aug-11 Tue	2.55	2.57	2.48	2.51	499,643	###	30.3	30.3	###
2020-Aug-10 Mon	2.5	2.55	2.4	2.48			###	###	0.2
2020-Aug-07 Fri	###	2.45	###	2.45	948,677	1,162,129	90.6	90.6	0.2
2020-Aug-06 Thu	###	2.4	2.22	2.27	1,101,552	2,544,585	9.3	9.3	0.2
2020-Aug-05 Wed	###	###	2	2.29			###	###	###
2020-Aug-04 Tue	###	###	###	###			###	###	0.0
2020-Aug-03 Mon	###	###	1.83	1.87	564,351	516,381	31.9	31.9	###
2020-Jul-31 Fri	###	###	1.825	1.855	951,623	868,355	11.9	11.9	0.1
2020-Jul-30 Thu	###	###	###	###			76.1	76.1	0.0
2020-Jul-29 Wed	###	2	###	1.945			45.8	45.8	0.1
2020-Jul-28 Tue	###	###	1.87	###			21.2	21.2	0.0
2020-Jul-27 Mon	1.925	###	1.925	###			78.4	78.4	0.0
2020-Jul-24 Fri	1.84	1.89	1.81	1.87	421,254	###	###	###	###
2020-Jul-23 Thu	###	###	###	1.87			###	###	###
2020-Jul-22 Wed	1.74	1.82	1.74	1.8			###	###	0.1
2020-Jul-21 Tue	1.7	###	1.655	###			###	###	0.0
2020-Jul-20 Mon	###	1.7	1.585	###			91.2	91.2	0.0
2020-Jul-17 Fri	###	###	1.555	###			29.8	29.8	0.0
2020-Jul-16 Thu	1.71	###	###	###			19.2	19.2	0.0
2020-Jul-15 Wed	###	1.71	1.685	1.71	283,450	481,156	68.5	68.5	0.1
2020-Jul-14 Tue	1.785	1.79	###	###	702,925	###	17.5	17.5	0.0
2020-Jul-13 Mon	1.845	###	1.75	1.84			47.6	47.6	###
2020-Jul-10 Fri	###	###	1.82	1.82	1,899,171	1,728,245	###	###	###
2020-Jul-09 Thu	1.58	###	1.58	###			###	###	0.0
2020-Jul-08 Wed	1.53	1.58	1.53	1.56			83.7	83.7	###
2020-Jul-07 Tue	1.57	1.575	1.525	1.56			###	###	###
2020-Jul-06 Mon	1.56	###	1.55	1.57	344,748	267,179	###	###	0.1
2020-Jul-03 Fri	1.58	###	1.51	1.51			11.4	11.4	0.1
2020-Jul-02 Thu	1.475	1.57	1.46	1.57	365,959	554,427	###	###	0.1
2020-Jul-01 Wed	1.355	1.445	1.345	1.43	547,681	###	###	###	0.1
2020-Jun-30 Tue	###	###	1.29	###			68.9	68.9	0.0
2020-Jun-29 Mon	###	###	1.27	1.275	300,172	###	###	###	###
2020-Jun-26 Fri	###	###	1.27	###			###	###	0.0
2020-Jun-25 Thu	###	###	1.25	1.28	305,585	###	41.7	41.7	###
2020-Jun-24 Wed	1.275	###	###	###			###	###	0.0
2020-Jun-23 Tue	1.25	1.27	1.21	1.245	423,820	###	44.9	44.9	0.1
2020-Jun-22 Mon	1.27	1.28	1.27	1.27	245,946	313,581	69.5	69.5	###
2020-Jun-19 Fri	1.27	1.275	1.26	1.27	151,426	###	64.0	64.0	###
2020-Jun-18 Thu	1.27	###	###	1.275			###	###	###
2020-Jun-17 Wed	###	###	1.26	###	446,475	281,279	###	###	0.0
2020-Jun-16 Tue	1.26	###	1.26	1.285	176,554	111,229	###	###	###
2020-Jun-15 Mon	###	###	###	1.25			###	###	###
2020-Jun-12 Fri	###	###	1.22	1.26			###	###	###
2020-Jun-11 Thu	1.425	1.46	1.385	1.385			###	###	0.1
2020-Jun-10 Wed	1.43	1.44	1.41	1.42	305,723	435,655	###	###	###
2020-Jun-09 Tue	1.45	1.455	1.42	1.43	305,951	###	33.0	33.0	0.1
2020-Jun-05 Fri	1.46	1.46	###	###	100,323	###	10.3	10.3	0.0
2020-Jun-04 Thu	###	1.44	###	1.4	326,079	234,776	34.9	34.9	###
2020-Jun-03 Wed	1.45	1.45	###	1.42	204,844	###	22.9	22.9	###
2020-Jun-02 Tue	1.47	1.49	1.45	1.48			72.0	72.0	0.1
2020-Jun-01 Mon	1.375	1.53	###	1.5	1,102,087	###	96.3	96.3	0.1
2020-May-29 Fri	###	1.45	###	1.4	395,889	###	91.2	91.2	###
2020-May-28 Thu	###	###	###	###			###	###	0.0
2020-May-27 Wed	###	###	###	###			###	###	0.0
2020-May-26 Tue	###	1.2	###	1.2			###	###	0.1
2020-May-25 Mon	###	###	1.185	1.185	284,776	168,729	27.1	27.1	0.1
2020-May-22 Fri	1.175	###	###	1.175			###	###	###
2020-May-21 Thu	1.2	1.2	1.155	###			40.4	40.4	0.0
2020-May-20 Wed	1.21	1.225	###	###			###	###	0.0
2020-May-19 Tue	1.2	1.25	1.2	1.2			68.8	68.8	0.1
2020-May-18 Mon	1.23	1.24	###	1.2			16.4	16.4	0.1
2020-May-15 Fri	###	1.2	###	###			66.6	66.6	0.0
2020-May-14 Thu	1.255	1.27	###	1.185	245,729	###	9.3	9.3	0.1
2020-May-13 Wed	1.26	1.26	1.22	1.24	217,854	###	21.9	21.9	0.1
2020-May-12 Tue	###	###	1.255	1.255	382,387	239,947	16.0	16.0	###
2020-May-11 Mon	###	###	###	###			###	###	0.0
2020-May-08 Fri	###	###	1.275	1.29	347,929	###	27.6	27.6	0.1
2020-May-07 Thu	1.29	1.29	###	1.275	54,924	35,425	27.8	27.8	###
2020-May-06 Wed	###	###	1.275	1.29	79,589	###	31.9	31.9	0.1
2020-May-05 Tue	1.25	1.325	1.245	1.28	357,120	###	80.6	80.6	###
2020-May-04 Mon	1.25	1.26	1.22	1.24	306,156	###	###	###	0.1
2020-May-01 Fri	1.2	1.22	###	1.22			###	###	0.1
2020-Apr-30 Thu	1.2	###	###	1.185			###	###	0.1
2020-Apr-29 Wed	1.2	1.2	###	###			11.9	11.9	0.0
2020-Apr-28 Tue	1.2	###	###	1.2	77,884	0	70.2	70.2	0.1
2020-Apr-27 Mon	1.2	1.2	###	1.2	111,655	###	60.3	60.3	0.1
2020-Apr-24 Fri	1.2	1.2	###	1.2	66,146	39,687	65.2	65.2	0.1
2020-Apr-23 Thu	1.21	1.23	###	1.2	118,242	###	37.4	37.4	0.1
2020-Apr-22 Wed	###	###	###	###			###	###	0.0
2020-Apr-21 Tue	###	1.2	###	###			###	###	0.0
2020-Apr-20 Mon	1.255	1.255	###	1.2	91,671	57,523	17.7	17.7	0.1
2020-Apr-17 Fri	1.22	###	###	1.26	191,084	0	###	###	###
2020-Apr-16 Thu	###	1.275	###	1.2			25.8	25.8	0.1
2020-Apr-15 Wed	1.27	###	1.155	###	279,258	161,271	###	###	0.0
2020-Apr-14 Tue	###	1.27	###	###	326,843	207,545	###	###	0.0
2020-Apr-09 Thu	###	###	###	###			###	###	0.0
2020-Apr-08 Wed	###	1.085	###	###			###	###	0.0
2020-Apr-07 Tue	###	###	###	###	106,287	0	###	###	0.0
2020-Apr-06 Mon	###	###	###	###	95,543	0	84.4	84.4	0.0
2020-Apr-03 Fri	###	###	0.925	###			###	###	0.0
2020-Apr-02 Thu	###	###	###	0.925	78,941	0	###	###	###
2020-Apr-01 Wed	###	###	###	###			23.8	23.8	0.0
2020-Mar-31 Tue	1	1	###	###	117,544	58,772	25.6	25.6	0.0
2020-Mar-30 Mon	0.925	###	###	###			18.4	18.4	0.0
2020-Mar-27 Fri	###	1	###	###			###	###	0.0
2020-Mar-26 Thu	###	1	###	###			11.0	11.0	0.0
2020-Mar-25 Wed	###	0.975	###	###	430,972	###	###	###	0.0
2020-Mar-24 Tue	0.82	0.875	###	0.855	239,124	###	###	###	###
2020-Mar-23 Mon	0.88	0.88	###	###			31.9	31.9	0.0
2020-Mar-20 Fri	0.88	###	0.88	0.885			###	###	###
2020-Mar-19 Thu	0.89	0.945	0.81	0.84	688,422	###	###	###	###
2020-Mar-18 Wed	###	###	###	###			###	###	0.0
2020-Mar-17 Tue	0.78	###	0.78	0.88			###	###	0.1
2020-Mar-16 Mon	###	###	0.8	0.83			17.1	17.1	###
2020-Mar-13 Fri	###	###	0.87	###	1,003,285	436,428	###	###	0.0
2020-Mar-12 Thu	###	###	1	###			###	###	0.0
2020-Mar-11 Wed	###	###	1.23	1.23			###	###	0.1
2020-Mar-10 Tue	1.25	1.28	###	1.25			41.1	41.1	###
2020-Mar-09 Mon	1.25	1.27	1.23	1.26	1,172,358	1,465,447	###	###	###
2020-Mar-06 Fri	###	###	1.275	1.275	255,371	###	9.1	9.1	###
2020-Mar-05 Thu	###	1.4	###	1.4			###	###	###
2020-Mar-04 Wed	1.2	1.29	1.2	1.22			84.2	84.2	0.1
2020-Mar-03 Tue	1.345	###	1.22	1.22			###	###	0.1
2020-Mar-02 Mon	1.2	###	###	1.25	1,248,781	0	###	###	###
2020-Feb-28 Fri	###	###	1.24	1.25			###	###	###
2020-Feb-27 Thu	1.52	1.55	1.425	1.425			###	###	###
2020-Feb-26 Wed	1.53	###	###	1.48			22.5	22.5	0.1
2020-Feb-25 Tue	###	###	1.51	1.555			###	###	###
2020-Feb-24 Mon	###	1.73	###	###	438,840	###	###	###	0.0
2020-Feb-21 Fri	1.655	1.685	1.645	###			###	###	0.0
2020-Feb-20 Thu	###	###	###	###			81.7	81.7	0.0
2020-Feb-19 Wed	1.71	1.75	###	###	507,147	443,753	###	###	0.0
2020-Feb-18 Tue	1.8	1.8	###	###	184,675	###	8.8	8.8	0.0
2020-Feb-17 Mon	1.71	1.845	1.71	1.8	219,943	390,948	95.2	95.2	0.1
2020-Feb-14 Fri	###	###	###	###			###	###	0.0
2020-Feb-13 Thu	###	1.675	###	###			77.9	77.9	0.0
2020-Feb-12 Wed	1.55	###	1.55	###			87.2	87.2	0.0
2020-Feb-11 Tue	1.57	1.59	###	1.59	341,778	###	###	###	###
2020-Feb-10 Mon	###	###	1.56	###			###	###	0.0
2020-Feb-07 Fri	###	###	###	###			77.3	77.3	0.0
2020-Feb-06 Thu	###	###	###	###	151,488	0	17.2	17.2	0.0
2020-Feb-05 Wed	###	###	###	1.625			14.1	14.1	###
2020-Feb-04 Tue	1.55	1.645	1.54	###			###	###	0.0
2020-Feb-03 Mon	###	###	###	1.545			11.7	11.7	###
2020-Jan-31 Fri	###	###	###	###	503,983	0	22.7	22.7	0.0
2020-Jan-30 Thu	1.7	1.7	###	###	391,148	332,475	7.8	7.8	0.0
2020-Jan-29 Wed	1.77	1.855	###	1.685	669,345	###	6.7	6.7	###
2020-Jan-28 Tue	1.87	1.87	1.74	1.75			6.5	6.5	0.1
2020-Jan-24 Fri	1.88	###	1.82	1.855			###	###	0.1
2020-Jan-23 Thu	1.885	1.89	1.86	1.89	180,477	###	77.4	77.4	###
2020-Jan-22 Wed	1.89	###	1.855	1.855	216,247	###	16.6	16.6	0.1
2020-Jan-21 Tue	1.855	1.885	1.825	1.85			37.6	37.6	0.1
2020-Jan-20 Mon	1.85	###	1.82	1.89			87.6	87.6	###
2020-Jan-17 Fri	1.82	1.84	1.8	1.84	231,650	###	80.0	80.0	###
2020-Jan-16 Thu	1.78	###	###	1.775	305,744	0	33.4	33.4	###
2020-Jan-15 Wed	1.77	1.77	1.7	1.73	152,575	###	14.5	14.5	###
2020-Jan-14 Tue	###	1.78	###	1.76			###	###	0.1
2020-Jan-13 Mon	###	###	###	###			80.1	80.1	0.0
2020-Jan-10 Fri	###	###	1.625	###	416,620	###	###	###	0.0
2020-Jan-09 Thu	###	###	###	###	175,725	0	###	###	0.0
2020-Jan-08 Wed	1.7	1.7	###	1.675	180,384	153,326	###	###	###
2020-Jan-07 Tue	1.675	###	###	1.685			71.8	71.8	###
2020-Jan-06 Mon	###	1.7	###	1.675	347,143	295,071	###	###	###
2020-Jan-03 Fri	###	1.7	###	1.675	249,173	###	87.2	87.2	###
2019-Dec-31 Tue	###	###	1.57	1.575	129,055	###	###	###	0.1
2019-Dec-30 Mon	1.555	1.585	###	1.555	248,189	196,689	###	###	###
2019-Dec-24 Tue	1.485	1.485	1.455	1.48			25.5	25.5	0.1
2019-Dec-23 Mon	###	###	###	1.47	229,626	0	13.9	13.9	###
2019-Dec-20 Fri	1.53	1.53	1.48	1.51	349,241	###	###	###	0.1
2019-Dec-19 Thu	1.555	1.555	###	###	329,571	256,241	9.9	9.9	0.0
2019-Dec-17 Tue	###	###	1.56	1.58	291,981	227,745	###	###	0.1
2019-Dec-16 Mon	###	###	1.55	###			###	###	0.0
2019-Dec-13 Fri	###	###	1.56	1.58	372,250	290,355	###	###	0.1
2019-Dec-12 Thu	1.7	1.7	###	###	353,150	300,177	10.5	10.5	0.0
2019-Dec-11 Wed	1.725	###	###	###			###	###	0.0
2019-Dec-10 Tue	###	1.74	###	1.74	556,482	###	98.4	98.4	0.1
2019-Dec-09 Mon	###	###	###	1.58			21.3	21.3	0.1
2019-Dec-06 Fri	###	###	1.545	###			###	###	0.0
2019-Dec-05 Thu	1.42	1.645	1.42	1.625			98.7	98.7	###
2019-Dec-04 Wed	###	1.375	###	###			11.1	11.1	0.0
2019-Dec-03 Tue	###	###	###	###			###	###	0.0
2019-Dec-02 Mon	###	###	1.325	###			###	###	0.0
2019-Nov-29 Fri	1.275	###	1.255	###			###	###	0.0
2019-Nov-28 Thu	###	###	1.25	1.25	581,426	###	###	###	###
2019-Nov-27 Wed	1.385	###	###	###			7.9	7.9	0.0
2019-Nov-26 Tue	1.345	1.4	###	1.355			76.2	76.2	###
2019-Nov-25 Mon	1.44	1.44	###	###			5.3	5.3	0.0
2019-Nov-22 Fri	1.455	1.49	###	###	919,728	###	###	###	0.0
2019-Nov-21 Thu	###	###	###	1.43			###	###	0.1
2019-Nov-20 Wed	###	###	###	###	1,546,576	0	###	###	0.0
2019-Nov-19 Tue	###	1.325	###	###	9,189,278	###	98.4	98.4	0.0
2019-Nov-18 Mon	###	1.155	###	###			###	###	0.0
2019-Nov-15 Fri	###	###	1.025	###	722,773	370,421	###	###	0.0
2019-Nov-14 Thu	###	###	###	###	190,254	0	12.7	12.7	0.0
2019-Nov-13 Wed	###	###	###	###	278,840	0	93.0	93.0	0.0
2019-Nov-12 Tue	1	1.045	1	###			82.4	82.4	0.0
2019-Nov-11 Mon	###	###	###	###			###	###	0.0
2019-Nov-08 Fri	###	###	1.025	1.025	284,887	###	16.0	16.0	###
2019-Nov-07 Thu	1.045	###	1.025	###	241,426	###	###	###	0.0
2019-Nov-06 Wed	###	###	###	1.045			21.9	21.9	0.1
2019-Nov-05 Tue	###	###	###	###	58,725	0	84.2	84.2	0.0
2019-Nov-04 Mon	###	###	1.045	1.045	467,481	244,258	###	###	0.1
2019-Nov-01 Fri	###	###	1.085	1.085			11.7	11.7	0.1
2019-Oct-31 Thu	###	1.145	###	###			###	###	0.0
2019-Oct-30 Wed	###	###	1.025	###			81.1	81.1	0.0
2019-Oct-29 Tue	###	###	###	###	0				0.0
2019-Oct-28 Mon	###	###	###	###	0				0.0
2019-Oct-25 Fri	###	###	###	###	117,940	0	###	###	0.0
2019-Oct-24 Thu	###	###	###	###			73.7	73.7	0.0
2019-Oct-23 Wed	1.155	###	###	###	107,988	0	9.8	9.8	0.0
2019-Oct-22 Tue	###	###	###	###	173,358	0	###	###	0.0
2019-Oct-21 Mon	###	###	###	###	66,446	0	###	###	0.0
2019-Oct-18 Fri	###	###	###	###	50,458	0	###	###	0.0
2019-Oct-17 Thu	1.155	1.155	###	###			25.7	25.7	0.0
2019-Oct-16 Wed	###	###	1.125	###	123,224	###	###	###	0.0
2019-Oct-15 Tue	###	###	###	###	483,346	0	96.4	96.4	0.0
2019-Oct-14 Mon	###	###	###	###	460,150	0	###	###	0.0
2019-Oct-11 Fri	###	###	###	###			14.0	14.0	0.0
2019-Oct-10 Thu	1	###	###	###			83.0	83.0	0.0
2019-Oct-09 Wed	1.025	1.025	###	1			###	###	###
2019-Oct-08 Tue	###	###	###	###			8.3	8.3	0.0
2019-Oct-07 Mon	###	1.055	###	1.045			91.2	91.2	0.1
2019-Oct-04 Fri	###	###	###	###	87,287	0	###	###	0.0
2019-Oct-03 Thu	1.045	1.045	###	###	216,585	###	###	###	0.0
2019-Oct-02 Wed	###	###	###	1.045	219,180	0	35.7	35.7	0.1
2019-Oct-01 Tue	1.055	1.055	###	###			###	###	0.0
2019-Sep-30 Mon	###	###	###	1.075	181,374	0	90.3	90.3	###
2019-Sep-27 Fri	###	1.045	###	1.045			74.2	74.2	0.1
2019-Sep-26 Thu	###	###	1	###			###	###	0.0
2019-Sep-25 Wed	###	1.045	###	1.045	160,325	###	96.1	96.1	0.1
2019-Sep-24 Tue	0.955	1	###	###	122,087	61,043	93.6	93.6	0.0
2019-Sep-23 Mon	###	0.955	###	###	52,272	24,959	68.3	68.3	0.0
2019-Sep-20 Fri	###	###	###	###	125,186	0	###	###	0.0
2019-Sep-19 Thu	###	###	###	###			###	###	0.0
2019-Sep-18 Wed	###	###	###	###	447,487	0	10.2	10.2	0.0
2019-Sep-17 Tue	###	0.985	###	0.975			78.9	78.9	###
2019-Sep-16 Mon	1	1	###	###	118,225	###	###	###	0.0
2019-Sep-13 Fri	###	1.025	###	###	90,649	46,457	21.0	21.0	0.0
2019-Sep-12 Thu	###	###	0.975	1	177,323	86,444	22.0	22.0	###
2019-Sep-11 Wed	1	1.025	###	###			###	###	0.0
2019-Sep-10 Tue	###	1.045	1	1	154,544	158,021	20.7	20.7	###
2019-Sep-09 Mon	###	###	###	###			12.9	12.9	0.0
2019-Sep-06 Fri	0.975	1	###	###	143,773	71,886	###	###	0.0
2019-Sep-05 Thu	###	###	###	###	149,548	0	###	###	0.0
2019-Sep-04 Wed	###	###	###	0.975	215,122	0	###	###	###
2019-Sep-03 Tue	###	###	###	###			18.0	18.0	0.0
2019-Sep-02 Mon	###	1.055	###	###			###	###	0.0
2019-Aug-30 Fri	###	###	1.025	###			###	###	0.0
2019-Aug-29 Thu	1.045	###	###	1.045	107,652	0	69.5	69.5	0.1
2019-Aug-28 Wed	###	###	###	###	219,020	0	76.7	76.7	0.0
2019-Aug-27 Tue	###	###	###	###			###	###	0.0
2019-Aug-26 Mon	###	###	###	###			9.6	9.6	0.0
2019-Aug-23 Fri	###	###	###	###	81,921	0	###	###	0.0
2019-Aug-22 Thu	###	###	###	###			8.2	8.2	0.0
2019-Aug-21 Wed	###	###	###	1.145			87.9	87.9	###
2019-Aug-20 Tue	1.085	###	1.075	###			###	###	0.0
2019-Aug-19 Mon	###	###	###	###	279,983	0	###	###	0.0
2019-Aug-16 Fri	###	###	###	###			###	###	0.0
2019-Aug-15 Thu	###	###	###	###	765,842	0	###	###	0.0
2019-Aug-14 Wed	0.985	###	0.985	###	541,386	###	98.5	98.5	0.0
2019-Aug-13 Tue	0.875	###	0.875	###	577,154	###	98.4	98.4	0.0
2019-Aug-12 Mon	###	###	###	###			4.9	4.9	0.0
2019-Aug-09 Fri	###	###	###	###	318,952	0	###	###	0.0
2019-Aug-08 Thu	###	0.947	0.925	###	421,344	394,377	23.1	23.1	0.0
2019-Aug-07 Wed	###	###	###	###	402,126	0	###	###	0.0
2019-Aug-06 Tue	###	0.985	0.86	###	954,251	###	95.3	95.3	0.0
2019-Aug-05 Mon	###	###	###	###	870,043	0	3.0	3.0	0.0
2019-Aug-02 Fri	###	1.055	###	###	453,025	238,970	19.7	19.7	0.0
2019-Aug-01 Thu	###	###	###	###			81.6	81.6	0.0
2019-Jul-31 Wed	###	###	###	###			###	###	0.0
2019-Jul-30 Tue	1.075	1.075	###	###			###	###	0.0
2019-Jul-29 Mon	###	###	###	1.075			###	###	###
2019-Jul-26 Fri	1.085	1.085	###	###	719,878	###	22.7	22.7	0.0
2019-Jul-25 Thu	###	###	###	###	491,085	0	87.2	87.2	0.0
2019-Jul-24 Wed	###	###	###	###	740,778	0	###	###	0.0
2019-Jul-23 Tue	###	###	###	###			###	###	0.0
2019-Jul-22 Mon	1.125	###	###	###			###	###	0.0
2019-Jul-19 Fri	###	###	###	1.125	297,050	0	4.9	4.9	###
2019-Jul-18 Thu	###	###	###	###	333,348	0	80.5	80.5	0.0
2019-Jul-17 Wed	###	###	###	###			9.0	9.0	0.0
2019-Jul-16 Tue	###	1.2	1.155	###			85.8	85.8	0.0
2019-Jul-15 Mon	###	###	###	###			28.6	28.6	0.0
2019-Jul-12 Fri	###	###	1.145	###			77.0	77.0	0.0
2019-Jul-11 Thu	1.175	1.175	###	1.145			###	###	###
2019-Jul-10 Wed	1.2	1.2	###	###	745,279	###	###	###	0.0
2019-Jul-09 Tue	1.155	1.21	1.125	1.21	2,698,473	###	93.3	93.3	###
2019-Jul-08 Mon	1.185	1.23	###	1.23			92.7	92.7	0.1
2019-Jul-05 Fri	###	###	1.145	###	718,120	411,123	###	###	0.0
2019-Jul-04 Thu	###	###	1.075	###			81.6	81.6	0.0
2019-Jul-03 Wed	###	1.2	###	###			###	###	0.0
2019-Jul-02 Tue	1.085	1.145	1.075	1.145	1,501,529	###	###	###	###
2019-Jul-01 Mon	###	###	1	###			###	###	0.0
2019-Jun-28 Fri	###	###	0.985	###	3,314,772	1,632,525	21.1	21.1	0.0
2019-Jun-27 Thu	###	###	0.985	###	587,428	###	###	###	0.0
2019-Jun-26 Wed	###	###	0.985	###	483,921	###	23.8	23.8	0.0
2019-Jun-25 Tue	###	###	###	###			12.3	12.3	0.0
2019-Jun-24 Mon	###	###	###	###	476,285	0	72.0	72.0	0.0
2019-Jun-21 Fri	###	1	###	1			96.1	96.1	###
2019-Jun-20 Thu	###	###	###	###			19.3	19.3	0.0
2019-Jun-19 Wed	###	###	###	###			70.4	70.4	0.0
2019-Jun-18 Tue	###	###	###	###			###	###	0.0
2019-Jun-17 Mon	0.86	###	0.855	###	236,220	100,984	###	###	0.0
2019-Jun-14 Fri	0.86	0.86	0.845	0.86	342,481	###	###	###	###
2019-Jun-13 Thu	0.88	0.88	0.86	0.87			###	###	0.1
2019-Jun-12 Wed	###	###	0.87	0.87	99,773	###	14.8	14.8	0.1
2019-Jun-11 Tue	###	###	0.88	0.89	140,371	###	###	###	###
2019-Jun-07 Fri	###	###	0.89	###			25.5	25.5	0.0
2019-Jun-06 Thu	0.947	0.947	###	###			11.5	11.5	0.0
2019-Jun-05 Wed	###	###	###	###	260,926	0	19.3	19.3	0.0
2019-Jun-04 Tue	0.885	###	0.885	0.925			95.0	95.0	###
2019-Jun-03 Mon	###	###	0.88	0.88	478,844	###	###	###	0.1
2019-May-31 Fri	0.89	###	###	###	205,647	0	###	###	0.0
2019-May-30 Thu	0.89	###	0.88	0.885			###	###	###
2019-May-29 Wed	0.87	0.87	0.855	0.87	253,122	###	###	###	0.1
2019-May-28 Tue	0.885	0.885	0.855	0.855	126,574	###	11.3	11.3	###
2019-May-27 Mon	###	###	0.88	###	501,745	###	###	###	0.0
2019-May-24 Fri	0.925	###	###	###	153,981	0	83.8	83.8	0.0
2019-May-23 Thu	###	###	###	###	76,078	0	86.1	86.1	0.0
2019-May-22 Wed	###	###	0.89	0.89			15.0	15.0	###
2019-May-21 Tue	###	###	###	###			12.4	12.4	0.0
2019-May-20 Mon	###	###	0.87	0.89			26.4	26.4	###
2019-May-17 Fri	0.86	###	0.84	###	289,827	121,727	95.4	95.4	0.0
2019-May-16 Thu	0.875	0.875	0.85	0.85	104,475	###	###	###	###
2019-May-15 Wed	0.86	0.88	0.86	0.87	63,655	55,379	###	###	0.1
2019-May-14 Tue	0.845	0.845	###	0.845	145,089	###	###	###	###
2019-May-13 Mon	0.875	0.875	0.84	0.84			10.7	10.7	###
2019-May-10 Fri	0.88	0.885	0.87	0.875			###	###	0.1
2019-May-09 Thu	0.89	###	0.875	0.88			20.9	20.9	0.1
2019-May-08 Wed	0.8	0.87	0.8	0.87			98.0	98.0	0.1
2019-May-07 Tue	0.785	0.84	0.75	0.79	731,443	###	78.0	78.0	###
2019-May-06 Mon	###	###	0.79	###			###	###	0.0
2019-May-03 Fri	###	###	###	0.87			###	###	0.1
2019-May-02 Thu	###	###	###	###			11.4	11.4	0.0
2019-May-01 Wed	###	0.975	###	###	127,353	62,084	###	###	0.0
2019-Apr-30 Tue	0.955	1	0.955	0.955	92,441	###	71.4	71.4	0.1
2019-Apr-29 Mon	###	###	###	0.945			###	###	0.1
2019-Apr-26 Fri	###	###	###	###			###	###	0.0
2019-Apr-24 Wed	###	###	###	###			###	###	0.0
2019-Apr-23 Tue	###	###	###	###			###	###	0.0
2019-Apr-18 Thu	1.025	###	###	###	118,257	0	###	###	0.0
2019-Apr-17 Wed	###	###	1	###	153,226	###	8.2	8.2	0.0
2019-Apr-16 Tue	###	1	###	###			###	###	0.0
2019-Apr-15 Mon	1	1	0.925	0.945	359,855	###	###	###	0.1
2019-Apr-12 Fri	###	1.045	###	###	319,624	###	7.9	7.9	0.0
2019-Apr-11 Thu	###	###	1.055	###	199,043	###	###	###	0.0
2019-Apr-10 Wed	###	###	###	###			###	###	0.0
2019-Apr-09 Tue	###	###	1.025	###			###	###	0.0
2019-Apr-08 Mon	###	###	###	1			72.4	72.4	###
2019-Apr-05 Fri	###	###	###	###			80.8	80.8	0.0
2019-Apr-04 Thu	###	###	0.925	0.955			77.3	77.3	0.1
2019-Apr-03 Wed	###	###	###	###			###	###	0.0
2019-Apr-02 Tue	0.86	###	0.86	###	433,557	186,429	95.2	95.2	0.0
2019-Apr-01 Mon	0.87	0.875	0.845	###			29.6	29.6	0.0
2019-Mar-29 Fri	0.84	0.86	0.81	0.86			85.4	85.4	###
2019-Mar-28 Thu	0.875	0.875	0.84	0.845	108,559	93,089	8.5	8.5	###
2019-Mar-27 Wed	0.87	0.88	0.845	0.845			12.0	12.0	###
2019-Mar-26 Tue	###	###	0.87	0.87			11.1	11.1	0.1
2019-Mar-25 Mon	0.88	0.88	0.845	###			24.3	24.3	0.0
2019-Mar-22 Fri	0.88	0.88	0.86	0.88			###	###	0.1
2019-Mar-21 Thu	0.89	0.89	0.855	0.86	138,953	###	11.3	11.3	###
2019-Mar-20 Wed	###	###	0.875	0.88			###	###	0.1
2019-Mar-19 Tue	###	###	0.88	0.89	428,550	###	###	###	###
2019-Mar-18 Mon	0.87	###	0.87	###			89.5	89.5	0.0
2019-Mar-15 Fri	0.845	0.87	###	0.85			74.8	74.8	###
2019-Mar-14 Thu	0.84	0.84	###	0.84	223,484	###	67.9	67.9	###
2019-Mar-13 Wed	###	0.83	0.81	0.82	148,629	121,875	###	###	0.1
2019-Mar-12 Tue	###	0.825	0.81	0.81	92,320	75,471	34.0	34.0	0.1
2019-Mar-11 Mon	###	0.845	###	###			###	###	0.0
2019-Mar-08 Fri	0.755	0.83	0.74	0.82			###	###	0.1
2019-Mar-07 Thu	0.78	0.78	0.745	0.76	83,327	###	13.6	13.6	0.1
2019-Mar-06 Wed	0.775	0.78	###	0.775			64.7	64.7	0.1
2019-Mar-05 Tue	0.74	0.775	0.74	0.775			###	###	0.1
2019-Mar-04 Mon	0.73	0.77	0.73	0.745			###	###	###
2019-Mar-01 Fri	0.73	0.73	0.71	0.73			###	###	0.1
2019-Feb-28 Thu	0.76	0.76	0.73	0.73			###	###	0.1
2019-Feb-27 Wed	0.76	0.76	0.72	0.72	311,272	230,341	###	###	###
2019-Feb-26 Tue	0.775	0.775	0.72	###			###	###	0.0
2019-Feb-25 Mon	###	0.72	###	###	334,326	120,357	81.0	81.0	0.0
2019-Feb-22 Fri	0.71	0.72	0.685	###	181,155	###	14.4	14.4	0.0
2019-Feb-21 Thu	0.785	0.785	###	0.71			###	###	###
2019-Feb-20 Wed	0.8	0.8	0.78	0.78			###	###	0.1
2019-Feb-19 Tue	0.78	0.79	0.755	0.785	183,345	###	78.5	78.5	###
2019-Feb-18 Mon	0.81	0.81	0.78	0.78			11.1	11.1	0.1
2019-Feb-15 Fri	0.81	0.825	0.78	0.8	211,683	169,875	###	###	0.1
2019-Feb-14 Thu	###	###	###	0.82	324,257	0	###	###	0.1
2019-Feb-11 Mon	0.785	###	0.77	0.78	515,987	198,654	###	###	0.1
2019-Feb-08 Fri	0.775	0.775	0.76	0.77	88,121	###	###	###	0.1
2019-Feb-06 Wed	0.755	0.8	0.755	0.79	178,123	###	94.1	94.1	###
2019-Feb-05 Tue	0.79	0.79	0.75	0.775	309,122	238,023	###	###	0.1
2019-Feb-04 Mon	0.78	0.81	0.76	0.78			70.6	70.6	0.1
2019-Feb-01 Fri	0.745	0.8	0.73	0.78			92.4	92.4	0.1
2019-Jan-31 Thu	0.775	0.775	0.72	0.745			9.8	9.8	###
2019-Jan-30 Wed	###	0.76	###	0.76	750,272	###	###	###	0.1
2019-Jan-29 Tue	###	###	###	###	131,546	0	75.5	75.5	0.0
2019-Jan-17 Thu	###	###	0.575	0.575			3.5	3.5	###
2019-Jan-11 Fri	###	###	###	###			###	###	0.0
2019-Jan-10 Thu	###	###	0.645	0.645	212,789	68,624	9.0	9.0	###
2019-Jan-09 Wed	###	###	###	###	122,947	0	###	###	0.0
2019-Jan-04 Fri	0.575	0.58	0.56	0.56			###	###	###
2019-Jan-03 Thu	0.575	0.575	0.555	0.57	124,276	###	###	###	###
2019-Jan-02 Wed	0.58	0.58	0.57	0.57			21.3	21.3	###
2018-Dec-28 Fri	0.555	0.57	0.55	0.57			###	###	###
2018-Dec-27 Thu	0.555	0.555	0.545	0.55			###	###	###
2018-Dec-21 Fri	0.575	0.575	0.55	0.57			###	###	###
2018-Dec-20 Thu	0.58	0.58	###	###	79,878	###	21.3	21.3	0.0
2018-Dec-19 Wed	0.59	###	0.57	0.57			12.6	12.6	###
2018-Dec-14 Fri	###	###	0.59	0.59			21.9	21.9	0.0
2018-Dec-13 Thu	###	0.625	###	###	270,753	###	17.4	17.4	0.0
2018-Dec-12 Wed	###	###	###	###			16.3	16.3	0.0
2018-Dec-11 Tue	0.59	###	0.59	###			###	###	0.0
2018-Dec-10 Mon	###	0.655	###	###			9.8	9.8	0.0
2018-Dec-07 Fri	###	0.7	###	0.645	127,427	###	80.6	80.6	###
2018-Dec-06 Thu	###	###	###	###	252,181	0	###	###	0.0
2018-Dec-05 Wed	###	###	0.645	0.645			###	###	###
2018-Dec-04 Tue	###	0.77	###	###	530,922	###	7.2	7.2	0.0
2018-Dec-03 Mon	0.725	0.74	0.7	0.725	181,277	###	61.7	61.7	###
2018-Nov-30 Fri	0.685	0.72	0.685	###	233,040	###	76.1	76.1	0.0
2018-Nov-29 Thu	0.7	###	###	###	195,941	0	14.7	14.7	0.0
2018-Nov-14 Wed	###	###	###	###	0				0.0
2018-Nov-13 Tue	###	###	###	###	0				0.0
2018-Nov-12 Mon	0.675	###	0.625	###			###	###	0.0
2018-Nov-09 Fri	###	###	###	###			3.5	3.5	0.0
2018-Nov-08 Thu	###	###	0.655	###	267,471	###	###	###	0.0
2018-Nov-07 Wed	###	###	###	###			72.4	72.4	0.0
2018-Nov-06 Tue	###	###	0.625	0.625			11.8	11.8	0.0
2018-Nov-05 Mon	###	###	###	0.625	578,677	0	85.2	85.2	0.0
2018-Nov-02 Fri	0.625	###	0.59	###			9.9	9.9	0.0
2018-Nov-01 Thu	0.56	###	0.555	###	3,777,746	1,048,324	98.1	98.1	0.0
2018-Oct-31 Wed	0.55	0.585	###	###			13.5	13.5	0.0
2018-Oct-30 Tue	0.525	0.55	0.51	0.545			87.7	87.7	0.0
2018-Oct-29 Mon	0.48	0.53	0.48	0.53			98.4	98.4	0.0
2018-Oct-26 Fri	0.5	0.55	0.48	0.5	786,058	###	###	###	0.0
2018-Oct-25 Thu	0.45	0.5	0.44	0.5	639,746	300,680	98.4	98.4	0.0
2018-Oct-24 Wed	0.46	0.47	0.43	0.47	963,342	###	###	###	###
2018-Oct-23 Tue	0.44	0.47	0.44	0.46	467,879	212,884	###	###	0.0
2018-Oct-22 Mon	0.46	0.46	0.43	0.44	306,086	###	10.2	10.2	###
2018-Oct-19 Fri	0.44	0.455	###	0.44	658,451	###	###	###	###
2018-Oct-18 Thu	0.41	0.47	###	###			###	###	0.0
2018-Oct-17 Wed	###	0.43	0.4	0.4	176,978	73,445	###	###	0.0
2018-Oct-16 Tue	0.4	0.4	###	###			21.3	21.3	0.0
2018-Oct-15 Mon	0.445	0.445	###	###			2.1	2.1	0.0
2018-Oct-12 Fri	0.375	0.42	###	0.42	320,443	###	97.3	97.3	###
2018-Oct-11 Thu	0.41	0.41	###	0.375			4.6	4.6	###
2018-Oct-10 Wed	0.44	0.44	0.425	0.425			10.1	10.1	###
2018-Oct-09 Tue	0.44	0.44	0.42	0.425			15.0	15.0	###
2018-Oct-08 Mon	0.445	0.45	0.445	0.45	43,122	###	###	###	0.0
2018-Oct-05 Fri	0.45	0.46	###	###	820,427	###	8.9	8.9	0.0
2018-Oct-04 Thu	0.455	0.47	0.445	0.46	114,183	###	###	###	0.0
2018-Oct-03 Wed	0.455	0.46	###	0.46			###	###	0.0
2018-Oct-02 Tue	0.49	0.49	0.445	0.45			2.5	2.5	0.0
2018-Oct-01 Mon	0.48	0.51	###	0.48			###	###	0.0
2018-Sep-28 Fri	0.47	0.5	0.455	0.5	593,346	283,322	###	###	0.0
2018-Sep-27 Thu	0.47	0.47	0.445	0.46	121,484	55,578	###	###	0.0
2018-Sep-26 Wed	0.455	0.475	0.44	0.47			###	###	###
2018-Sep-25 Tue	0.445	0.475	0.445	0.455	221,829	102,041	88.5	88.5	0.0
2018-Sep-24 Mon	0.475	0.475	0.445	0.455			###	###	0.0
2018-Sep-21 Fri	0.47	0.475	0.45	0.455			9.0	9.0	0.0
2018-Sep-20 Thu	0.45	0.45	0.45	0.45	121,844	54,829	70.3	70.3	0.0
2018-Sep-19 Wed	###	###	###	0.45			###	###	0.0
2018-Sep-18 Tue	0.44	0.49	0.44	0.45	603,440	###	90.3	90.3	0.0
2018-Sep-17 Mon	0.43	0.47	0.425	0.43			###	###	###
2018-Sep-14 Fri	0.4	0.42	###	0.42	307,524	64,580	###	###	###
2018-Sep-13 Thu	###	0.4	0.385	0.4	191,127	###	82.5	82.5	0.0
2018-Sep-12 Wed	0.4	0.4	###	###	50,049	###	14.6	14.6	0.0
2018-Sep-11 Tue	###	###	###	###			###	###	0.0
2018-Sep-10 Mon	0.4	0.4	###	###			14.8	14.8	0.0
2018-Sep-07 Fri	###	###	0.385	0.385	58,249	###	20.4	20.4	0.0
2018-Sep-06 Thu	###	###	###	###			32.3	32.3	0.0
2018-Sep-05 Wed	0.4	0.4	###	###			28.9	28.9	0.0
2018-Sep-04 Tue	0.4	0.41	0.385	###			22.8	22.8	0.0
2018-Sep-03 Mon	0.4	0.4	0.385	0.385			13.3	13.3	0.0
2018-Aug-31 Fri	0.42	0.425	###	###	231,755	49,247	###	###	0.0
2018-Aug-30 Thu	###	0.45	0.4	0.43			###	###	###
2018-Aug-29 Wed	0.425	0.43	###	###	1,481,725	318,570	###	###	0.0
2018-Aug-28 Tue	0.42	0.42	###	###			###	###	0.0
2018-Aug-27 Mon	0.43	0.43	###	0.42			###	###	###
2018-Aug-24 Fri	0.4	0.43	###	0.43			###	###	###
2018-Aug-23 Thu	0.4	0.4	###	###	143,029	###	25.4	25.4	0.0
2018-Aug-22 Wed	0.4	0.43	###	###	223,521	48,057	23.0	23.0	0.0
2018-Aug-21 Tue	###	###	0.385	0.4			###	###	0.0
2018-Aug-20 Mon	###	###	###	###			73.1	73.1	0.0
2018-Aug-17 Fri	0.4	0.41	###	0.4			###	###	0.0
2018-Aug-16 Thu	###	###	###	###			###	###	0.0
2018-Aug-15 Wed	###	###	###	0.41			5.9	5.9	###
2018-Aug-14 Tue	0.45	0.45	0.43	0.43	982,744	###	###	###	###
2018-Aug-13 Mon	0.455	0.48	0.45	0.455	311,345	144,775	78.0	78.0	0.0
2018-Aug-10 Fri	0.445	0.45	0.44	0.45			83.8	83.8	0.0
2018-Aug-09 Thu	0.445	0.45	###	###	258,129	58,079	15.5	15.5	0.0
2018-Aug-08 Wed	0.47	0.47	###	0.445			5.7	5.7	###
2018-Aug-07 Tue	0.48	0.485	###	0.47	469,354	###	20.7	20.7	###
2018-Aug-06 Mon	0.47	0.49	0.47	0.485	317,555	152,426	###	###	0.0
2018-Aug-03 Fri	0.455	0.49	0.455	0.475	227,882	107,674	###	###	###
2018-Aug-02 Thu	0.455	0.455	0.44	0.44	379,179	169,682	###	###	###
2018-Aug-01 Wed	0.445	###	0.44	0.45			###	###	0.0
2018-Jul-31 Tue	###	###	###	0.455	295,646	0	20.8	20.8	0.0
2018-Jul-30 Mon	0.455	###	0.425	###	375,589	###	8.2	8.2	0.0
2018-Jul-27 Fri	0.45	0.485	0.45	0.455	267,884	###	79.2	79.2	0.0
2018-Jul-26 Thu	0.46	###	0.44	0.445	287,974	63,354	###	###	###
2018-Jul-25 Wed	0.455	0.455	0.43	0.44	1,089,057	###	###	###	###
2018-Jul-24 Tue	0.48	0.485	###	0.445	1,153,243	###	###	###	###
2018-Jul-23 Mon	0.49	###	0.46	0.47			8.9	8.9	###
2018-Jul-20 Fri	0.47	0.5	0.47	0.485	1,332,348	646,188	90.9	90.9	0.0
2018-Jul-19 Thu	0.47	0.48	0.455	0.46			###	###	0.0
2018-Jul-18 Wed	0.51	0.525	0.45	0.455	3,013,570	###	###	###	0.0
2018-Jul-17 Tue	0.54	###	0.5	0.5	9,880,623	2,470,155	###	###	0.0
2018-Jul-16 Mon	###	###	###	###	0				0.0
2018-Jul-13 Fri	0.51	###	###	###	1,201,340	0	###	###	0.0
2018-Jul-12 Thu	###	0.555	###	###			###	###	0.0
2018-Jul-11 Wed	0.53	0.59	0.5	0.55			93.2	93.2	###
2018-Jul-10 Tue	0.55	0.555	0.49	###			1.5	1.5	0.0
2018-Jul-09 Mon	0.46	###	0.455	###	1,992,629	453,323	99.4	99.4	0.0
2018-Jul-06 Fri	###	0.45	0.4	0.43	1,285,154	###	92.4	92.4	###
2018-Jul-05 Thu	###	###	0.4	###			###	###	0.0
2018-Jul-04 Wed	0.52	0.52	0.48	0.5	776,621	###	###	###	0.0
2018-Jul-03 Tue	0.54	###	0.48	0.49			###	###	###
2018-Jul-02 Mon	0.52	0.55	0.51	0.525	1,249,251	###	###	###	0.0
2018-Jun-29 Fri	0.58	###	0.5	###			1.1	1.1	0.0
2018-Jun-28 Thu	0.555	###	0.555	0.56			###	###	###
2018-Jun-27 Wed	0.5	0.58	0.49	0.56			98.8	98.8	###
2018-Jun-26 Tue	###	0.5	0.43	###	3,283,856	###	###	###	0.0
2018-Jun-25 Mon	0.455	0.46	0.427	###			###	###	0.0
2018-Jun-22 Fri	0.46	0.475	0.42	0.45			17.6	17.6	0.0
2018-Jun-21 Thu	0.43	###	0.41	###	5,742,950	###	9.3	9.3	0.0
2018-Jun-20 Wed	###	0.45	###	0.44	2,751,186	###	99.6	99.6	###
2018-Jun-19 Tue	0.4	0.4	###	###			###	###	0.0
2018-Jun-18 Mon	0.42	0.48	###	###			###	###	0.0
2018-Jun-15 Fri	0.325	0.43	0.325	###			99.6	99.6	0.0
2018-Jun-14 Thu	###	###	###	###	2,411,521	0	90.6	90.6	0.0
2018-Jun-13 Wed	###	0.375	###	###	11,521,671	###	76.5	76.5	0.0
2018-Jun-12 Tue	0.22	###	0.21	###	7,792,622	818,225	###	###	0.0
2018-Jun-08 Fri	0.175	###	0.175	###	559,757	48,978	98.6	98.6	0.0
2018-Jun-07 Thu	###	0.185	###	###			5.4	5.4	0.0
2018-Jun-06 Wed	###	###	###	###			1.3	1.3	0.0
2018-Jun-05 Tue	0.185	0.185	0.185	0.185	8,323	###	###	###	###
2018-Jun-04 Mon	###	###	0.185	0.185			###	###	###
2018-Jun-01 Fri	###	###	0.185	0.185			###	###	###
2018-May-31 Thu	###	###	###	###			###	###	0.0
2018-May-30 Wed	0.185	###	0.185	###	63,055	###	89.8	89.8	0.0
2018-May-29 Tue	###	###	###	###	131,244	0	###	###	0.0
2018-May-28 Mon	0.185	###	0.185	###			89.8	89.8	0.0
2018-May-25 Fri	###	###	###	###			63.6	63.6	0.0
2018-May-24 Thu	###	###	###	###	169,720	0	###	###	0.0
2018-May-23 Wed	###	###	0.185	###			17.5	17.5	0.0
2018-May-22 Tue	0.2	###	0.2	0.2	139,650	###	77.4	77.4	0.0
2018-May-21 Mon	###	###	###	###			20.7	20.7	0.0
2018-May-18 Fri	###	###	###	###			###	###	0.0
2018-May-17 Thu	###	###	###	###	493,883	0	###	###	0.0
2018-May-16 Wed	###	###	0.185	0.185			6.8	6.8	###
2018-May-15 Tue	###	###	###	###	344,650	0	74.7	74.7	0.0
2018-May-14 Mon	###	###	0.185	###	332,922	###	16.0	16.0	0.0
2018-May-11 Fri	###	0.2	###	0.2			###	###	0.0
2018-May-10 Thu	###	###	0.185	###			70.7	70.7	0.0
2018-May-09 Wed	0.2	0.2	###	###			5.5	5.5	0.0
2018-May-08 Tue	###	0.2	###	0.2	772,470	77,247	###	###	0.0
2018-May-07 Mon	###	###	0.2	0.2	481,142	###	###	###	0.0
2018-May-04 Fri	###	0.21	0.2	0.2	959,171	###	###	###	0.0
2018-May-03 Thu	###	0.2	###	0.2			###	###	0.0
2018-May-02 Wed	0.2	0.2	###	###			###	###	0.0
2018-May-01 Tue	0.22	###	0.175	0.2			3.1	3.1	0.0
2008-Feb-11 Mon	0	0	0	0	0				0.0
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	0	0	0	0	0				0.0
2008-Feb-06 Wed	0	0	0	0	0				0.0
2008-Feb-05 Tue	0	0	0	0	0				0.0
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	0	0	0	0	0				0.0
2008-Jan-31 Thu	0	0	0	0	0				0.0
2008-Jan-30 Wed	0	0	0	0	0				0.0
2008-Jan-29 Tue	0	0	0	0	0				0.0
2008-Jan-25 Fri	0	0	0	0	0				0.0
2008-Jan-24 Thu	0	0	0	0	0				0.0
2008-Jan-23 Wed	###	###	###	###	720	0	58.3	58.3	0.0
2008-Jan-22 Tue	###	###	###	###			###	###	0.0
2008-Jan-21 Mon	0	0	0	0	0				0.0
2008-Jan-18 Fri	0	0	0	0	0				0.0
2008-Jan-17 Thu	0	0	0	0	0				0.0
2008-Jan-16 Wed	###	###	###	###	12,650	0	###	###	0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	0.675	0.675	0.675	0.675			###	###	0.0
2008-Jan-11 Fri	0	0	0	0	0				0.0
2008-Jan-10 Thu	0	0	0	0	0				0.0
2008-Jan-09 Wed	0	0	0	0	0				0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	0	0	0	0	0				0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	0	0	0	0	0				0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	0	0	0	0	0				0.0
2007-Dec-19 Wed	0	0	0	0	0				0.0
2007-Dec-18 Tue	0	0	0	0	0				0.0
2007-Dec-17 Mon	0	0	0	0	0				0.0
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	0	0	0	0	0				0.0
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	0	0	0	0	0				0.0
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	0	0	0	0	0				0.0
2007-Dec-06 Thu	0	0	0	0	0				0.0
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	0	0	0	0	0				0.0
2007-Dec-03 Mon	###	###	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	0	0	0	0	0				0.0
2007-Nov-29 Thu	0	0	0	0	0				0.0
2007-Nov-28 Wed	0.675	0.675	###	###			###	###	0.0
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	###	###	###	###	720	0	###	###	0.0
2007-Nov-22 Thu	0.675	0.675	###	###	3,720	1,255	40.1	40.1	0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	###	0.675	###	0.675	16,550	5,585	###	###	0.0
2007-Nov-19 Mon	###	###	###	###			67.2	67.2	0.0
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	0	0	0	0	0				0.0
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	0	0	0	0	0				0.0
2007-Nov-09 Fri	0	0	0	0	0				0.0
2007-Nov-08 Thu	0	0	0	0	0				0.0
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	###	###	###	###	18,971	0	64.9	64.9	0.0
2007-Nov-05 Mon	0	0	0	0	0				0.0
2007-Nov-02 Fri	0	0	0	0	0				0.0
2007-Nov-01 Thu	0	0	0	0	0				0.0
2007-Oct-31 Wed	0	0	0	0	0				0.0
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	0	0	0	0	0				0.0
2007-Oct-24 Wed	0	0	0	0	0				0.0
2007-Oct-23 Tue	0	0	0	0	0				0.0
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	0	0	0	0	0				0.0
2007-Oct-18 Thu	0	0	0	0	0				0.0
2007-Oct-17 Wed	0	0	0	0	0				0.0
2007-Oct-16 Tue	###	###	###	###			66.6	66.6	0.0
2007-Oct-15 Mon	0	0	0	0	0				0.0
2007-Oct-12 Fri	0	0	0	0	0				0.0
2007-Oct-11 Thu	0	0	0	0	0				0.0
2007-Oct-10 Wed	0	0	0	0	0				0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	0	0	0	0	0				0.0
2007-Oct-04 Thu	0	0	0	0	0				0.0
2007-Oct-03 Wed	0	0	0	0	0				0.0
2007-Oct-02 Tue	0	0	0	0	0				0.0
2007-Oct-01 Mon	0.655	0.655	0.655	0.655	4,350	2,849	###	###	###
2007-Sep-28 Fri	0	0	0	0	0				0.0
2007-Sep-27 Thu	###	###	###	###			61.8	61.8	0.0
2007-Sep-26 Wed	0	0	0	0	0				0.0
2007-Sep-25 Tue	0	0	0	0	0				0.0
2007-Sep-24 Mon	0	0	0	0	0				0.0
2007-Sep-21 Fri	0	0	0	0	0				0.0
2007-Sep-20 Thu	0	0	0	0	0				0.0
2007-Sep-19 Wed	0	0	0	0	0				0.0
2007-Sep-18 Tue	0	0	0	0	0				0.0
2007-Sep-17 Mon	0	0	0	0	0				0.0
2007-Sep-14 Fri	0	0	0	0	0				0.0
2007-Sep-13 Thu	0	0	0	0	0				0.0
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	0	0	0	0	0				0.0
2007-Sep-10 Mon	0	0	0	0	0				0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	0	0	0	0	0				0.0
2007-Sep-05 Wed	0	0	0	0	0				0.0
2007-Sep-04 Tue	0	0	0	0	0				0.0
2007-Sep-03 Mon	0	0	0	0	0				0.0
2007-Aug-31 Fri	0	0	0	0	0				0.0
2007-Aug-30 Thu	0	0	0	0	0				0.0
2007-Aug-29 Wed	0	0	0	0	0				0.0
2007-Aug-28 Tue	0	0	0	0	0				0.0
2007-Aug-27 Mon	0	0	0	0	0				0.0
2007-Aug-24 Fri	0	0	0	0	0				0.0
2007-Aug-23 Thu	0	0	0	0	0				0.0
2007-Aug-22 Wed	0	0	0	0	0				0.0
2007-Aug-21 Tue	0	0	0	0	0				0.0
2007-Aug-20 Mon	0	0	0	0	0				0.0
2007-Aug-17 Fri	0	0	0	0	0				0.0
2007-Aug-16 Thu	###	###	###	###			78.7	78.7	0.0
2007-Aug-15 Wed	###	###	###	###	0				0.0
2007-Aug-14 Tue	###	###	###	###	0				0.0
2007-Aug-13 Mon	###	###	###	###	0				0.0
2007-Aug-10 Fri	###	###	###	###	0				0.0
2007-Aug-09 Thu	###	###	###	###	0				0.0
2007-Aug-08 Wed	###	###	###	###	0				0.0
2007-Aug-07 Tue	###	###	###	###	0				0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###	0				0.0
2007-Aug-02 Thu	0.655	0.655	###	###			###	###	0.0
2007-Aug-01 Wed	0.655	0.655	0.655	0.655			90.9	90.9	###
2007-Jul-31 Tue	###	###	###	###	0				0.0
2007-Jul-30 Mon	###	###	###	###			###	###	0.0
2007-Jul-27 Fri	###	###	###	###	0				0.0
2007-Jul-26 Thu	###	###	###	###	0				0.0
2007-Jul-25 Wed	###	###	###	###	0				0.0
2007-Jul-24 Tue	###	###	###	###	4,149	0	63.5	63.5	0.0
2007-Jul-23 Mon	0	0	0	0	0				0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	###	###	###			63.5	63.5	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	0.685	0.7	0.685	###	30,971	21,447	80.7	80.7	0.0
2007-Jul-16 Mon	0	0	0	0	0				0.0
2007-Jul-13 Fri	0	0	0	0	0				0.0
2007-Jul-12 Thu	0	0	0	0	0				0.0
2007-Jul-11 Wed	0	0	0	0	0				0.0
2007-Jul-10 Tue	0	0	0	0	0				0.0
2007-Jul-09 Mon	0.655	0.655	0.655	0.655			###	###	###
2007-Jul-06 Fri	###	###	###	###	10,720	0	###	###	0.0
2007-Jul-05 Thu	0	0	0	0	0				0.0
2007-Jul-04 Wed	0	0	0	0	0				0.0
2007-Jul-03 Tue	0	0	0	0	0				0.0
2007-Jul-02 Mon	0	0	0	0	0				0.0
2007-Jun-29 Fri	###	###	###	###			59.7	59.7	0.0
2007-Jun-28 Thu	0	0	0	0	0				0.0
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	###	###	0.645	0.645			39.5	39.5	###
2007-Jun-25 Mon	0	0	0	0	0				0.0
2007-Jun-22 Fri	###	###	###	###			63.7	63.7	0.0
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	0	0	0	0	0				0.0
2007-Jun-19 Tue	###	###	###	###	3,045	0	8.9	8.9	0.0
2007-Jun-18 Mon	0.8	0.8	0.625	###			0.9	0.9	0.0
2007-Jun-15 Fri	###	###	###	###	89,574	0	66.0	66.0	0.0
2007-Jun-14 Thu	###	###	###	###	95,341	0	70.7	70.7	0.0
2007-Jun-13 Wed	0.87	0.87	0.87	0.87			###	###	0.1
2007-Jun-12 Tue	0.87	0.88	0.87	0.88			77.7	77.7	0.1
2007-Jun-08 Fri	0	0	0	0	0				0.0
2007-Jun-07 Thu	0	0	0	0	0				0.0
2007-Jun-06 Wed	0	0	0	0	0				0.0
2007-Jun-05 Tue	0.87	0.87	0.87	0.87	679	###	68.9	68.9	0.1
2007-Jun-04 Mon	0	0	0	0	0				0.0
2007-Jun-01 Fri	0	0	0	0	0				0.0
2007-May-31 Thu	###	###	0.87	0.87	8,482	3,689	###	###	0.1
2007-May-30 Wed	0.87	0.87	0.87	0.87	2,270	1,974	###	###	0.1
2007-May-29 Tue	0	0	0	0	0				0.0
2007-May-28 Mon	0	0	0	0	0				0.0
2007-May-25 Fri	0	0	0	0	0				0.0
2007-May-24 Thu	0	0	0	0	0				0.0
2007-May-23 Wed	0	0	0	0	0				0.0
2007-May-22 Tue	0	0	0	0	0				0.0
2007-May-21 Mon	0	0	0	0	0				0.0
2007-May-18 Fri	0	0	0	0	0				0.0
2007-May-17 Thu	0	0	0	0	0				0.0
2007-May-16 Wed	0	0	0	0	0				0.0
2007-May-15 Tue	0	0	0	0	0				0.0
2007-May-14 Mon	0.86	0.87	0.86	0.87			###	###	0.1
2007-May-11 Fri	0.87	0.87	0.87	0.87	657	571	###	###	0.1
2007-May-10 Thu	0.87	0.87	0.87	0.87			###	###	0.1
2007-May-09 Wed	0	0	0	0	0				0.0
2007-May-08 Tue	0.87	0.87	0.87	0.87	429	373	71.5	71.5	0.1
2007-May-07 Mon	0.87	0.87	0.87	0.87			###	###	0.1
2007-May-04 Fri	0	0	0	0	0				0.0
2007-May-03 Thu	0	0	0	0	0				0.0
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	0.87	0.87	0.87	0.87			###	###	0.1
2007-Apr-30 Mon	0	0	0	0	0				0.0
2007-Apr-27 Fri	0	0	0	0	0				0.0
2007-Apr-26 Thu	0.87	0.87	0.87	0.87	1,350	1,174	69.8	69.8	0.1
2007-Apr-24 Tue	0	0	0	0	0				0.0
2007-Apr-23 Mon	0	0	0	0	0				0.0
2007-Apr-20 Fri	0	0	0	0	0				0.0
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	0.88	0.88	0.87	0.87			27.1	27.1	0.1
2007-Apr-17 Tue	0	0	0	0	0				0.0
2007-Apr-16 Mon	0.89	0.89	0.88	0.88			25.8	25.8	0.1
2007-Apr-13 Fri	0	0	0	0	0				0.0
2007-Apr-12 Thu	0	0	0	0	0				0.0
2007-Apr-11 Wed	0.88	0.88	0.88	0.88	141	124	###	###	0.1
2007-Apr-10 Tue	0	0	0	0	0				0.0
2007-Apr-05 Thu	0	0	0	0	0				0.0
2007-Apr-04 Wed	0	0	0	0	0				0.0
2007-Apr-03 Tue	0.86	0.87	0.86	0.87			###	###	0.1
2007-Apr-02 Mon	0	0	0	0	0				0.0
2007-Mar-30 Fri	0	0	0	0	0				0.0
2007-Mar-29 Thu	0.84	0.84	0.84	0.84			62.7	62.7	###
2007-Mar-28 Wed	0	0	0	0	0				0.0
2007-Mar-27 Tue	0	0	0	0	0				0.0
2007-Mar-26 Mon	0.84	0.84	0.84	0.84	3,784	3,178	66.6	66.6	###
2007-Mar-23 Fri	0	0	0	0	0				0.0
2007-Mar-22 Thu	0	0	0	0	0				0.0
2007-Mar-21 Wed	0	0	0	0	0				0.0
2007-Mar-20 Tue	0	0	0	0	0				0.0
2007-Mar-19 Mon	0	0	0	0	0				0.0
2007-Mar-16 Fri	0	0	0	0	0				0.0
2007-Mar-15 Thu	0	0	0	0	0				0.0
2007-Mar-14 Wed	0	0	0	0	0				0.0
2007-Mar-13 Tue	0	0	0	0	0				0.0
2007-Mar-12 Mon	0	0	0	0	0				0.0
2007-Mar-09 Fri	0	0	0	0	0				0.0
2007-Mar-08 Thu	0.84	0.84	0.84	0.84			###	###	###
2007-Mar-07 Wed	0	0	0	0	0				0.0
2007-Mar-06 Tue	0	0	0	0	0				0.0
2007-Mar-05 Mon	0	0	0	0	0				0.0
2007-Mar-02 Fri	0	0	0	0	0				0.0
2007-Mar-01 Thu	0	0	0	0	0				0.0
2007-Feb-28 Wed	0.84	0.84	0.84	0.84			###	###	###
2007-Feb-27 Tue	0.84	0.84	0.84	0.84			###	###	###
2007-Feb-26 Mon	0	0	0	0	0				0.0
2007-Feb-23 Fri	0	0	0	0	0				0.0
2007-Feb-22 Thu	0	0	0	0	0				0.0
2007-Feb-21 Wed	0.84	0.84	0.84	0.84			72.5	72.5	###
2007-Feb-20 Tue	0.84	0.84	0.84	0.84			70.5	70.5	###
2007-Feb-19 Mon	0.86	0.86	0.86	0.86			66.6	66.6	###
2007-Feb-16 Fri	0	0	0	0	0				0.0
2007-Feb-15 Thu	0.84	0.84	0.84	0.84			69.0	69.0	###
2007-Feb-14 Wed	0.84	0.84	0.84	0.84	14,983	12,585	67.0	67.0	###
2007-Feb-13 Tue	0.84	0.84	0.84	0.84			###	###	###
2007-Feb-12 Mon	0.84	0.84	0.84	0.84			###	###	###
2007-Feb-09 Fri	0	0	0	0	0				0.0
2007-Feb-08 Thu	0	0	0	0	0				0.0
2007-Feb-07 Wed	0	0	0	0	0				0.0
2007-Feb-06 Tue	0	0	0	0	0				0.0
2007-Feb-05 Mon	0.84	0.84	0.84	0.84			72.1	72.1	###
2007-Feb-02 Fri	0.85	0.85	0.82	0.82			###	###	0.1
2007-Feb-01 Thu	0	0	0	0	0				0.0
2007-Jan-31 Wed	0.855	0.855	0.85	0.85			###	###	###
2007-Jan-30 Tue	0	0	0	0	0				0.0
2007-Jan-29 Mon	0.855	0.87	0.855	0.87	15,086	###	83.9	83.9	0.1
2007-Jan-25 Thu	0	0	0	0	0				0.0
2007-Jan-24 Wed	0	0	0	0	0				0.0
2007-Jan-23 Tue	0	0	0	0	0				0.0
2007-Jan-22 Mon	0	0	0	0	0				0.0
2007-Jan-19 Fri	0	0	0	0	0				0.0
2007-Jan-18 Thu	0	0	0	0	0				0.0
2007-Jan-17 Wed	0	0	0	0	0				0.0
2007-Jan-16 Tue	0	0	0	0	0				0.0
2007-Jan-15 Mon	0.85	0.85	0.85	0.85	37,589	31,950	###	###	###
2007-Jan-12 Fri	0	0	0	0	0				0.0
2007-Jan-11 Thu	0	0	0	0	0				0.0
2007-Jan-10 Wed	0	0	0	0	0				0.0
2007-Jan-09 Tue	0	0	0	0	0				0.0
2007-Jan-08 Mon	0	0	0	0	0				0.0
2007-Jan-05 Fri	0.85	0.85	0.85	0.85			69.0	69.0	###
2007-Jan-04 Thu	0.85	0.85	0.85	0.85			###	###	###
2007-Jan-03 Wed	0	0	0	0	0				0.0
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	0.87	0.87	0.85	0.85			10.8	10.8	###
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	0.87	0.87	0.87	0.87			###	###	0.1
2006-Dec-21 Thu	0	0	0	0	0				0.0
2006-Dec-20 Wed	0	0	0	0	0				0.0
2006-Dec-19 Tue	0.87	0.87	0.87	0.87			70.7	70.7	0.1
2006-Dec-18 Mon	0.86	0.87	0.85	0.87	27,784	###	###	###	0.1
2006-Dec-15 Fri	0.88	0.88	0.88	0.88			###	###	0.1
2006-Dec-14 Thu	0	0	0	0	0				0.0
2006-Dec-13 Wed	0.89	###	0.89	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###			###	###	0.0
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	0	0	0	0	0				0.0
2006-Dec-06 Wed	0.86	0.86	0.86	0.86	3,555	3,057	###	###	###
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	0	0	0	0	0				0.0
2006-Nov-30 Thu	0	0	0	0	0				0.0
2006-Nov-29 Wed	0	0	0	0	0				0.0
2006-Nov-28 Tue	###	###	###	###	123	0	###	###	0.0
2006-Nov-27 Mon	###	###	###	###	2,623	0	###	###	0.0
2006-Nov-24 Fri	0	0	0	0	0				0.0
2006-Nov-23 Thu	0	0	0	0	0				0.0
2006-Nov-22 Wed	0	0	0	0	0				0.0
2006-Nov-21 Tue	0	0	0	0	0				0.0
2006-Nov-20 Mon	0	0	0	0	0				0.0
2006-Nov-17 Fri	0	0	0	0	0				0.0
2006-Nov-16 Thu	###	###	###	###	5,055	0	###	###	0.0
2006-Nov-15 Wed	0	0	0	0	0				0.0
2006-Nov-14 Tue	###	###	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	0	0	0	0	0				0.0
2006-Nov-10 Fri	0	0	0	0	0				0.0
2006-Nov-09 Thu	0	0	0	0	0				0.0
2006-Nov-08 Wed	0	0	0	0	0				0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###			63.9	63.9	0.0
2006-Nov-03 Fri	0	0	0	0	0				0.0
2006-Nov-02 Thu	0	0	0	0	0				0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	0	0	0	0	0				0.0
2006-Oct-30 Mon	0.82	0.845	0.82	0.845	3,820	3,180	###	###	###
2006-Oct-27 Fri	0	0	0	0	0				0.0
2006-Oct-26 Thu	###	###	###	###			65.2	65.2	0.0
2006-Oct-25 Wed	0.885	0.885	0.86	0.86			13.1	13.1	###
2006-Oct-24 Tue	0	0	0	0	0				0.0
2006-Oct-23 Mon	0	0	0	0	0				0.0
2006-Oct-20 Fri	0	0	0	0	0				0.0
2006-Oct-19 Thu	0	0	0	0	0				0.0
2006-Oct-18 Wed	0	0	0	0	0				0.0
2006-Oct-17 Tue	0.885	0.885	0.885	0.885			###	###	###
2006-Oct-16 Mon	0.885	0.885	0.885	0.885	3,250	2,876	###	###	###
2006-Oct-13 Fri	0.885	0.885	0.885	0.885			###	###	###
2006-Oct-12 Thu	0	0	0	0	0				0.0
2006-Oct-11 Wed	0	0	0	0	0				0.0
2006-Oct-10 Tue	0.89	0.89	0.89	0.89	22,981	20,453	61.6	61.6	###
2006-Oct-09 Mon	0.885	0.885	0.885	0.885	21,943	###	###	###	###
2006-Oct-06 Fri	0.89	0.89	0.89	0.89			64.5	64.5	###
2006-Oct-05 Thu	0.885	0.885	0.885	0.885			63.5	63.5	###
2006-Oct-04 Wed	0	0	0	0	0				0.0
2006-Oct-03 Tue	0	0	0	0	0				0.0
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	0.89	0.89	0.885	0.885			21.5	21.5	###
2006-Sep-28 Thu	0	0	0	0	0				0.0
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	0	0	0	0	0				0.0
2006-Sep-22 Fri	0	0	0	0	0				0.0
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	0	0	0	0	0				0.0
2006-Sep-19 Tue	0	0	0	0	0				0.0
2006-Sep-18 Mon	0	0	0	0	0				0.0
2006-Sep-15 Fri	0	0	0	0	0				0.0
2006-Sep-14 Thu	###	###	###	###			60.8	60.8	0.0
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	###	###	10,720	0	###	###	0.0
2006-Sep-11 Mon	0	0	0	0	0				0.0
2006-Sep-08 Fri	0	0	0	0	0				0.0
2006-Sep-07 Thu	0	0	0	0	0				0.0
2006-Sep-06 Wed	###	###	###	###			###	###	0.0
2006-Sep-05 Tue	0	0	0	0	0				0.0
2006-Sep-04 Mon	0	0	0	0	0				0.0
2006-Sep-01 Fri	0	0	0	0	0				0.0
2006-Aug-31 Thu	0	0	0	0	0				0.0
2006-Aug-30 Wed	0	0	0	0	0				0.0
2006-Aug-29 Tue	0	0	0	0	0				0.0
2006-Aug-28 Mon	0	0	0	0	0				0.0
2006-Aug-25 Fri	0	0	0	0	0				0.0
2006-Aug-24 Thu	0	0	0	0	0				0.0
2006-Aug-23 Wed	###	###	###	###	1,422	0	64.3	64.3	0.0
2006-Aug-22 Tue	0	0	0	0	0				0.0
2006-Aug-21 Mon	0	0	0	0	0				0.0
2006-Aug-18 Fri	###	###	###	###			66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	0	0	0	0	0				0.0
2006-Aug-14 Mon	###	###	###	###	750	0	68.2	68.2	0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	###	###	###	###			68.7	68.7	0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	0	0	0	0	0				0.0
2006-Aug-04 Fri	0	0	0	0	0				0.0
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	###	###	###	###	946	0	###	###	0.0
2006-Jul-31 Mon	0	0	0	0	0				0.0
2006-Jul-28 Fri	###	###	0.89	0.89			###	###	###
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	0	0	0	0	0				0.0
2006-Jul-25 Tue	0	0	0	0	0				0.0
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	0	0	0	0	0				0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	0	0	0	0	0				0.0
2006-Jul-14 Fri	###	###	###	###			78.2	78.2	0.0
2006-Jul-13 Thu	0	0	0	0	0				0.0
2006-Jul-12 Wed	0	0	0	0	0				0.0
2006-Jul-11 Tue	0	0	0	0	0				0.0
2006-Jul-10 Mon	0	0	0	0	0				0.0
2006-Jul-07 Fri	0.84	0.84	0.84	0.84	753	###	###	###	###
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	0	0	0	0	0				0.0
2006-Jul-04 Tue	0.82	0.82	0.82	0.82			67.8	67.8	0.1
2006-Jul-03 Mon	0	0	0	0	0				0.0
2006-Jun-30 Fri	0	0	0	0	0				0.0
2006-Jun-29 Thu	0.82	0.82	0.82	0.82			59.2	59.2	0.1
2006-Jun-28 Wed	0	0	0	0	0				0.0
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	0.82	0.82	0.82	0.82			###	###	0.1
2006-Jun-23 Fri	0.82	0.82	0.82	0.82	3,720	3,050	72.7	72.7	0.1
2006-Jun-22 Thu	0.825	0.825	0.82	0.82			###	###	0.1
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	0	0	0	0	0				0.0
2006-Jun-16 Fri	0.82	0.82	0.8	0.8	39,480	31,978	13.3	13.3	0.1
2006-Jun-15 Thu	0	0	0	0	0				0.0
2006-Jun-14 Wed	0	0	0	0	0				0.0
2006-Jun-13 Tue	0	0	0	0	0				0.0
2006-Jun-09 Fri	0	0	0	0	0				0.0
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	0.82	0.82	0.82	0.82			###	###	0.1
2006-Jun-06 Tue	0	0	0	0	0				0.0
2006-Jun-05 Mon	0	0	0	0	0				0.0
2006-Jun-02 Fri	0	0	0	0	0				0.0
2006-Jun-01 Thu	###	###	###	###			68.1	68.1	0.0
2006-May-31 Wed	0	0	0	0	0				0.0
2006-May-30 Tue	###	###	###	###	4,540	0	###	###	0.0
2006-May-29 Mon	###	###	###	###	376	0	65.8	65.8	0.0
2006-May-26 Fri	0	0	0	0	0				0.0
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	###	###			85.1	85.1	0.0
2006-May-22 Mon	0	0	0	0	0				0.0
2006-May-19 Fri	0	0	0	0	0				0.0
2006-May-18 Thu	###	###	###	###			###	###	0.0
2006-May-17 Wed	0	0	0	0	0				0.0
2006-May-16 Tue	0	0	0	0	0				0.0
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	0	0	0	0	0				0.0
2006-May-11 Thu	0	0	0	0	0				0.0
2006-May-10 Wed	0.975	0.975	0.975	0.975			68.6	68.6	###
2006-May-09 Tue	0	0	0	0	0				0.0
2006-May-08 Mon	0	0	0	0	0				0.0
2006-May-05 Fri	###	###	1	1			###	###	###
2006-May-04 Thu	0	0	0	0	0				0.0
2006-May-03 Wed	###	###	###	###	16,980	0	93.8	93.8	0.0
2006-May-02 Tue	###	###	###	###			###	###	0.0
2006-May-01 Mon	0	0	0	0	0				0.0
2006-Apr-28 Fri	###	###	###	###	16,659	0	69.0	69.0	0.0
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	###	###	###	###			8.1	8.1	0.0
2006-Apr-24 Mon	0	0	0	0	0				0.0
2006-Apr-21 Fri	0	0	0	0	0				0.0
2006-Apr-20 Thu	0	0	0	0	0				0.0
2006-Apr-19 Wed	###	###	###	###	187,023	0	###	###	0.0
2006-Apr-18 Tue	0	0	0	0	0				0.0
2006-Apr-13 Thu	0.925	0.925	0.925	0.925			71.4	71.4	###
2006-Apr-11 Tue	0.925	0.925	0.925	0.925			###	###	###
2006-Apr-10 Mon	0	0	0	0	0				0.0
2006-Apr-07 Fri	###	###	###	###			###	###	0.0
2006-Apr-06 Thu	0	0	0	0	0				0.0
2006-Apr-05 Wed	###	###	###	###			65.4	65.4	0.0
2006-Apr-04 Tue	###	###	###	###			38.3	38.3	0.0
2006-Apr-03 Mon	###	###	###	###			63.4	63.4	0.0
2006-Mar-31 Fri	0	0	0	0	0				0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	0	0	0	0	0				0.0
2006-Mar-28 Tue	0	0	0	0	0				0.0
2006-Mar-27 Mon	0	0	0	0	0				0.0
2006-Mar-24 Fri	0	0	0	0	0				0.0
2006-Mar-23 Thu	0	0	0	0	0				0.0
2006-Mar-22 Wed	###	###	###	###			74.5	74.5	0.0
2006-Mar-21 Tue	0	0	0	0	0				0.0
2006-Mar-20 Mon	0	0	0	0	0				0.0
2006-Mar-17 Fri	0	0	0	0	0				0.0
2006-Mar-16 Thu	0	0	0	0	0				0.0
2006-Mar-15 Wed	###	###	###	###	946	0	69.0	69.0	0.0
2006-Mar-14 Tue	0	0	0	0	0				0.0
2006-Mar-13 Mon	0	0	0	0	0				0.0
2006-Mar-10 Fri	0	0	0	0	0				0.0
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###	2,980	0	30.6	30.6	0.0
2006-Mar-07 Tue	0.88	0.88	0.88	0.88			68.1	68.1	0.1
2006-Mar-06 Mon	###	###	###	###			66.9	66.9	0.0
2006-Mar-03 Fri	0	0	0	0	0				0.0
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	0	0	0	0	0				0.0
2006-Feb-28 Tue	0	0	0	0	0				0.0
2006-Feb-27 Mon	###	###	###	###			65.1	65.1	0.0
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	0	0	0	0	0				0.0
2006-Feb-22 Wed	###	###	###	###	3,448	0	66.5	66.5	0.0
2006-Feb-21 Tue	0	0	0	0	0				0.0
2006-Feb-20 Mon	0	0	0	0	0				0.0
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	0	0	0	0	0				0.0
2006-Feb-15 Wed	0	0	0	0	0				0.0
2006-Feb-14 Tue	0	0	0	0	0				0.0
2006-Feb-13 Mon	0	0	0	0	0				0.0
2006-Feb-10 Fri	0	0	0	0	0				0.0
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	0	0	0	0	0				0.0
2006-Feb-07 Tue	1	1	1	1			###	###	###
2006-Feb-06 Mon	###	###	1	###			0.2	0.2	0.0
2006-Feb-03 Fri	1.44	1.44	###	1.4			13.6	13.6	###
2006-Feb-02 Thu	1.355	1.41	1.355	1.41			93.1	93.1	###
2006-Feb-01 Wed	0	0	0	0	0				0.0
2006-Jan-31 Tue	1.25	1.25	1.25	1.25			###	###	###
2006-Jan-30 Mon	0	0	0	0	0				0.0
2006-Jan-27 Fri	0	0	0	0	0				0.0
2006-Jan-25 Wed	0	0	0	0	0				0.0
2006-Jan-24 Tue	0	0	0	0	0				0.0
2006-Jan-23 Mon	0	0	0	0	0				0.0
2006-Jan-20 Fri	###	###	1.21	1.21			###	###	###
2006-Jan-19 Thu	###	###	1.21	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	0	0	0	0	0				0.0
2006-Jan-16 Mon	1.22	1.25	1.22	1.25	13,484	16,652	86.3	86.3	###
2006-Jan-13 Fri	###	###	1.2	1.2			###	###	0.1
2006-Jan-12 Thu	0	0	0	0	0				0.0
2006-Jan-11 Wed	1.23	1.23	1.23	1.23			###	###	0.1
2006-Jan-10 Tue	0	0	0	0	0				0.0
2006-Jan-09 Mon	0	0	0	0	0				0.0
2006-Jan-06 Fri	0	0	0	0	0				0.0
2006-Jan-05 Thu	1.2	1.2	1.2	1.2	5,027	###	72.6	72.6	0.1
2006-Jan-04 Wed	0	0	0	0	0				0.0
2006-Jan-03 Tue	0	0	0	0	0				0.0
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	###	###	###	###			12.8	12.8	0.0
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	###	###	###	###	1,321	0	67.8	67.8	0.0
2005-Dec-15 Thu	0	0	0	0	0				0.0
2005-Dec-14 Wed	0	0	0	0	0				0.0
2005-Dec-13 Tue	1.155	1.155	1.155	1.155	18,925	21,858	###	###	0.1
2005-Dec-12 Mon	###	###	###	###	65,042	0	21.5	21.5	0.0
2005-Dec-09 Fri	1.185	1.185	###	###			###	###	0.0
2005-Dec-08 Thu	1.23	1.23	1.23	1.23	3,784	4,654	###	###	0.1
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	0	0	0	0	0				0.0
2005-Dec-05 Mon	0	0	0	0	0				0.0
2005-Dec-02 Fri	0	0	0	0	0				0.0
2005-Dec-01 Thu	1.185	1.185	###	###			38.4	38.4	0.0
2005-Nov-30 Wed	1.185	1.185	1.185	1.185			###	###	0.1
2005-Nov-29 Tue	1.23	1.23	1.23	1.23			###	###	0.1
2005-Nov-28 Mon	0	0	0	0	0				0.0
2005-Nov-25 Fri	1.2	1.2	###	###	5,257	3,154	###	###	0.0
2005-Nov-24 Thu	1.2	1.2	1.2	1.2			###	###	0.1
2005-Nov-23 Wed	1.2	1.2	1.2	1.2			72.1	72.1	0.1
2005-Nov-22 Tue	0	0	0	0	0				0.0
2005-Nov-21 Mon	0	0	0	0	0				0.0
2005-Nov-18 Fri	0	0	0	0	0				0.0
2005-Nov-17 Thu	0	0	0	0	0				0.0
2005-Nov-16 Wed	0	0	0	0	0				0.0
2005-Nov-15 Tue	###	###	###	###	35,725	0	###	###	0.0
2005-Nov-14 Mon	###	###	###	###			69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	###	###	###	###	4,586	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###			73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###	2,526	0	68.7	68.7	0.0
2005-Nov-07 Mon	0	0	0	0	0				0.0
2005-Nov-04 Fri	0	0	0	0	0				0.0
2005-Nov-03 Thu	###	###	###	###	19,220	0	###	###	0.0
2005-Nov-02 Wed	0	0	0	0	0				0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	0	0	0	0	0				0.0
2005-Oct-28 Fri	1.075	###	###	###			###	###	0.0
2005-Oct-27 Thu	###	###	###	###	12,755	0	###	###	0.0
2005-Oct-26 Wed	###	###	###	###			63.6	63.6	0.0
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###	19,671	0	###	###	0.0
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	0	0	0	0	0				0.0
2005-Oct-13 Thu	0	0	0	0	0				0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	0	0	0	0	0				0.0
2005-Oct-10 Mon	0	0	0	0	0				0.0
2005-Oct-07 Fri	0	0	0	0	0				0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###	5,850	0	71.7	71.7	0.0
2005-Oct-03 Mon	0	0	0	0	0				0.0
2005-Sep-30 Fri	###	###	###	###			67.7	67.7	0.0
2005-Sep-29 Thu	###	###	###	###	946	0	###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	1.075	1.075	###	###			32.1	32.1	0.0
2005-Sep-26 Mon	1.075	1.075	1.075	1.075	1,886	2,027	65.4	65.4	###
2005-Sep-23 Fri	0	0	0	0	0				0.0
2005-Sep-22 Thu	1.075	1.075	1.075	1.075	0				###
2005-Sep-21 Wed	1.075	1.075	1.075	1.075	0				###
2005-Sep-20 Tue	1.075	1.075	1.075	1.075			65.6	65.6	###
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	###	###	###	###	0				0.0
2005-Sep-15 Thu	###	###	###	###	0				0.0
2005-Sep-14 Wed	###	###	###	###	0				0.0
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	###	###	###	###	0				0.0
2005-Sep-09 Fri	###	###	###	###	0				0.0
2005-Sep-08 Thu	###	###	###	###			72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###	946	0	###	###	0.0
2005-Sep-06 Tue	1	1	1	1	0				###
2005-Sep-05 Mon	1	1	1	1	0				###
2005-Sep-02 Fri	1	1	1	1	0				###
2005-Sep-01 Thu	1	1	1	1	0				###
2005-Aug-31 Wed	1	1	1	1	0				###
2005-Aug-30 Tue	1	1	1	1	0				###
2005-Aug-29 Mon	1	1	1	1	0				###
2005-Aug-26 Fri	###	###	1	1			###	###	###
2005-Aug-25 Thu	###	###	###	###	16,850	0	83.3	83.3	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	1.025	1.025	1	1			15.8	15.8	###
2005-Aug-22 Mon	###	###	###	###	20,946	0	###	###	0.0
2005-Aug-19 Fri	###	###	###	###	0				0.0
2005-Aug-18 Thu	###	###	###	###	11,054	0	###	###	0.0
2005-Aug-17 Wed	1.045	1.045	1.045	1.045	0				0.1
2005-Aug-16 Tue	1.045	1.045	1.045	1.045	8,551	###	65.7	65.7	0.1
2005-Aug-15 Mon	###	###	1.045	1.045	6,449	###	###	###	0.1
2005-Aug-12 Fri	###	###	###	###	0				0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###			68.3	68.3	0.0
2005-Aug-09 Tue	###	###	###	###	0				0.0
2005-Aug-08 Mon	###	###	###	###	0				0.0
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###	0				0.0
2005-Aug-03 Wed	###	###	###	###	0				0.0
2005-Aug-02 Tue	###	###	###	###	0				0.0
2005-Aug-01 Mon	###	###	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	1.085	1.085	1.085	1.085	2,551	###	###	###	0.1
2005-Jul-28 Thu	###	###	###	###			12.4	12.4	0.0
2005-Jul-27 Wed	###	###	###	###	0				0.0
2005-Jul-26 Tue	###	###	###	###			###	###	0.0
2005-Jul-25 Mon	###	###	###	###	0				0.0
2005-Jul-22 Fri	###	###	###	###	47,526	0	79.4	79.4	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	###	###	###	###			67.1	67.1	0.0
2005-Jul-19 Tue	###	###	###	###	0				0.0
2005-Jul-18 Mon	###	###	###	###	0				0.0
2005-Jul-15 Fri	###	###	###	###	0				0.0
2005-Jul-14 Thu	###	###	###	###	6,370	0	16.7	16.7	0.0
2005-Jul-13 Wed	###	###	###	###	0				0.0
2005-Jul-12 Tue	###	###	###	###	0				0.0
2005-Jul-11 Mon	###	###	###	###	0				0.0
2005-Jul-08 Fri	0.975	###	0.975	###			72.5	72.5	0.0
2005-Jul-07 Thu	###	###	###	###			90.8	90.8	0.0
2005-Jul-06 Wed	0.88	0.88	0.88	0.88	0				0.1
2005-Jul-05 Tue	0.88	0.88	0.88	0.88	0				0.1
2005-Jul-04 Mon	0.88	0.88	0.88	0.88	0				0.1
2005-Jul-01 Fri	0.88	0.88	0.88	0.88	0				0.1
2005-Jun-30 Thu	0.88	0.88	0.88	0.88			###	###	0.1
2005-Jun-29 Wed	0.88	0.88	0.88	0.88			73.1	73.1	0.1
2005-Jun-28 Tue	0.88	0.885	0.88	0.885	4,358	3,845	69.7	69.7	###
2005-Jun-27 Mon	###	###	0.88	0.88			###	###	0.1
2005-Jun-24 Fri	###	###	###	###	0				0.0
2005-Jun-23 Thu	###	###	###	###	550	0	###	###	0.0
2005-Jun-22 Wed	0.89	0.89	0.89	0.89	0				###
2005-Jun-21 Tue	0.89	0.89	0.89	0.89			###	###	###
2005-Jun-20 Mon	0.89	###	0.88	0.88			29.7	29.7	0.1
2005-Jun-17 Fri	0.825	0.825	0.825	0.825			###	###	0.1
2005-Jun-16 Thu	0.825	0.825	0.825	0.825	0				0.1
2005-Jun-15 Wed	0.825	0.825	0.825	0.825	3,150	###	69.2	69.2	0.1
2005-Jun-14 Tue	###	###	###	###	0				0.0
2005-Jun-10 Fri	###	###	###	###	0				0.0
2005-Jun-09 Thu	###	###	###	###			###	###	0.0
2005-Jun-08 Wed	###	###	###	###			###	###	0.0
2005-Jun-07 Tue	0.925	0.925	0.925	0.925	0				###
2005-Jun-06 Mon	###	###	0.925	0.925			###	###	###
2005-Jun-03 Fri	###	###	###	###			66.6	66.6	0.0
2005-Jun-02 Thu	###	###	###	###	12,640	0	27.6	27.6	0.0
2005-Jun-01 Wed	0.955	0.955	0.955	0.955	0				0.1
2005-May-31 Tue	###	0.955	###	0.955			###	###	0.1
2005-May-30 Mon	1.085	1.085	###	###	19,150	10,388	1.4	1.4	0.0
2005-May-27 Fri	###	###	###	###	34,580	0	###	###	0.0
2005-May-26 Thu	1	###	1	###	123,756	61,878	###	###	0.0
2005-May-25 Wed	###	###	###	###	3,720	0	70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###	0				0.0
2005-May-23 Mon	###	###	###	###	0				0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	0.89	0.89	0.89	0.89	0				###
2005-May-18 Wed	0.89	0.89	0.89	0.89	0				###
2005-May-17 Tue	###	###	0.89	0.89			###	###	###
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	0.87	0.87	0.87	0.87	0				0.1
2005-May-12 Thu	0.87	0.87	0.87	0.87	0				0.1
2005-May-11 Wed	0.87	0.87	0.87	0.87	2,527	###	67.0	67.0	0.1
2005-May-10 Tue	###	###	0.87	0.87	3,720	###	12.2	12.2	0.1
2005-May-09 Mon	###	###	###	###	0				0.0
2005-May-06 Fri	###	###	###	###	0				0.0
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###	0				0.0
2005-May-03 Tue	###	###	###	###	0				0.0
2005-May-02 Mon	###	###	###	###	0				0.0
2005-Apr-29 Fri	###	###	###	###	1,529	0	###	###	0.0
2005-Apr-28 Thu	###	###	###	###			74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###	0				0.0
2005-Apr-26 Tue	###	###	###	###	0				0.0
2005-Apr-22 Fri	###	###	###	###			71.3	71.3	0.0
2005-Apr-21 Thu	0.85	0.85	0.85	0.85	0				###
2005-Apr-20 Wed	0.85	0.85	0.85	0.85	0				###
2005-Apr-19 Tue	0.85	0.85	0.85	0.85	32,673	27,772	###	###	###
2005-Apr-18 Mon	0.85	0.85	0.85	0.85	8,028	6,823	###	###	###
2005-Apr-15 Fri	0.86	0.86	0.85	0.85			40.6	40.6	###
2005-Apr-14 Thu	0.85	0.86	0.85	0.86			87.4	87.4	###
2005-Apr-13 Wed	###	###	###	###	10,882	0	###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###	0				0.0
2005-Apr-08 Fri	###	###	###	###			14.6	14.6	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	###	###	###	###	0				0.0
2005-Apr-05 Tue	###	###	###	###	0				0.0
2005-Apr-04 Mon	###	###	###	###	0				0.0
2005-Apr-01 Fri	###	###	###	###	0				0.0
2005-Mar-31 Thu	###	###	###	###	0				0.0
2005-Mar-30 Wed	###	###	###	###	0				0.0
2005-Mar-29 Tue	###	###	###	###	0				0.0
2005-Mar-24 Thu	###	###	###	###			77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###	3,720	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###			29.3	29.3	0.0
2005-Mar-21 Mon	###	###	###	###	0				0.0
2005-Mar-18 Fri	###	###	###	###	0				0.0
2005-Mar-17 Thu	###	###	###	###			18.0	18.0	0.0
2005-Mar-16 Wed	###	###	###	###	0				0.0
2005-Mar-15 Tue	###	###	###	###	0				0.0
2005-Mar-14 Mon	###	###	###	###	0				0.0
2005-Mar-11 Fri	###	###	###	###	0				0.0
2005-Mar-10 Thu	1	###	1	###			###	###	0.0
2005-Mar-09 Wed	1	1	1	1	0				###
2005-Mar-08 Tue	1	1	1	1	0				###
2005-Mar-07 Mon	1	1	1	1	0				###
2005-Mar-04 Fri	1	1	1	1	0				###
2005-Mar-03 Thu	1	1	1	1	0				###
2005-Mar-02 Wed	1	1	1	1			69.4	69.4	###
2005-Mar-01 Tue	1	1	1	1			###	###	###
2005-Feb-28 Mon	1	1	1	1			68.4	68.4	###
2005-Feb-25 Fri	1	1	1	1	345	345	###	###	###
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	###	###	###	###	0				0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###	18,750	0	96.4	96.4	0.0
2005-Feb-17 Thu	###	###	###	###	3,527	0	71.3	71.3	0.0
2005-Feb-16 Wed	###	###	###	###	521	0	73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###	0				0.0
2005-Feb-14 Mon	###	###	###	###	0				0.0
2005-Feb-11 Fri	###	###	###	###	0				0.0
2005-Feb-10 Thu	###	###	###	###	0				0.0
2005-Feb-09 Wed	###	###	###	###	2,775	0	30.0	30.0	0.0
2005-Feb-08 Tue	###	###	###	###	0				0.0
2005-Feb-07 Mon	###	###	###	###	0				0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###	0				0.0
2005-Feb-02 Wed	###	###	###	###	7,225	0	###	###	0.0
2005-Feb-01 Tue	###	###	###	###	0				0.0
2005-Jan-31 Mon	###	###	###	###			73.6	73.6	0.0
2005-Jan-28 Fri	###	###	###	###			70.0	70.0	0.0
2005-Jan-27 Thu	###	###	###	###	0				0.0
2005-Jan-25 Tue	###	###	###	###	0				0.0
2005-Jan-24 Mon	###	###	###	###	0				0.0
2005-Jan-21 Fri	###	###	###	###			67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###	2,270	0	72.4	72.4	0.0
2005-Jan-19 Wed	###	###	###	###	0				0.0
2005-Jan-18 Tue	###	###	###	###	378	0	74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###	0				0.0
2005-Jan-14 Fri	###	###	###	###	0				0.0
2005-Jan-13 Thu	###	###	###	###	0				0.0
2005-Jan-12 Wed	###	###	###	###	4,241	0	###	###	0.0
2005-Jan-11 Tue	###	###	###	###	0				0.0
2005-Jan-10 Mon	###	###	###	###	0				0.0
2005-Jan-07 Fri	###	###	###	###	0				0.0
2005-Jan-06 Thu	###	###	###	###	0				0.0
2005-Jan-05 Wed	###	###	###	###	0				0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	###	###	###	0				0.0
2004-Dec-30 Thu	###	###	###	###	1,170	0	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###	0				0.0
2004-Dec-24 Fri	###	###	###	###	0				0.0
2004-Dec-23 Thu	###	###	###	###			70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###	1,757	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###	0				0.0
2004-Dec-20 Mon	###	###	###	###	0				0.0
2004-Dec-17 Fri	###	###	###	###	0				0.0
2004-Dec-16 Thu	###	###	###	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	###	0				0.0
2004-Dec-14 Tue	###	###	###	###	0				0.0
2004-Dec-13 Mon	###	###	###	###	2,650	0	76.7	76.7	0.0
2004-Dec-10 Fri	###	###	###	###	0				0.0
2004-Dec-09 Thu	###	###	###	###	0				0.0
2004-Dec-08 Wed	###	###	###	###	4,555	0	18.2	18.2	0.0
2004-Dec-07 Tue	1	1	1	1	0				###
2004-Dec-06 Mon	###	###	1	1	4,450	2,225	###	###	###
2004-Dec-03 Fri	###	###	###	###	0				0.0
2004-Dec-02 Thu	###	###	###	###	0				0.0
2004-Dec-01 Wed	###	###	###	###	0				0.0
2004-Nov-30 Tue	###	###	###	###	0				0.0
2004-Nov-29 Mon	###	###	###	###	0				0.0
2004-Nov-26 Fri	###	###	###	###	0				0.0
2004-Nov-25 Thu	###	###	###	###	549	0	64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###	0				0.0
2004-Nov-22 Mon	1	###	1	###			###	###	0.0
2004-Nov-19 Fri	1	1	1	1	11,526	11,526	###	###	###
2004-Nov-18 Thu	###	###	###	###	6,844	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###	0				0.0
2004-Nov-16 Tue	###	###	###	###	0				0.0
2004-Nov-15 Mon	###	###	###	###			67.1	67.1	0.0
2004-Nov-12 Fri	###	###	###	###	0				0.0
2004-Nov-11 Thu	###	###	###	###	0				0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	###	###	###	###	0				0.0
2004-Nov-08 Mon	###	###	###	###			25.4	25.4	0.0
2004-Nov-05 Fri	###	###	###	###	0				0.0
2004-Nov-04 Thu	###	###	###	###	0				0.0
2004-Nov-03 Wed	###	###	###	###	0				0.0
2004-Nov-02 Tue	###	###	###	###	0				0.0
2004-Nov-01 Mon	###	###	###	###	0				0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	###	###	###	###	2,872	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###	2,284	0	###	###	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	0				0.0
2004-Oct-22 Fri	###	###	###	###	0				0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###	0				0.0
2004-Oct-19 Tue	###	###	###	###	0				0.0
2004-Oct-18 Mon	###	###	###	###	385	0	70.6	70.6	0.0
2004-Oct-15 Fri	###	###	###	###	0				0.0
2004-Oct-14 Thu	###	###	###	###	0				0.0
2004-Oct-13 Wed	###	###	###	###	0				0.0
2004-Oct-12 Tue	###	###	###	###	0				0.0
2004-Oct-11 Mon	###	###	###	###	16,480	0	69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###	11,342	0	69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###	88	0	###	###	0.0
2004-Oct-06 Wed	###	###	###	###	0				0.0
2004-Oct-05 Tue	###	###	###	###	0				0.0
2004-Oct-04 Mon	###	###	###	###	2,650	0	21.0	21.0	0.0
2004-Oct-01 Fri	###	###	###	###	0				0.0
2004-Sep-30 Thu	###	###	###	###	0				0.0
2004-Sep-29 Wed	###	###	###	###	8,750	0	65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###	0				0.0
2004-Sep-27 Mon	###	###	###	###	0				0.0
2004-Sep-24 Fri	###	###	###	###	0				0.0
2004-Sep-23 Thu	###	###	###	###	2,270	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###			66.5	66.5	0.0
2004-Sep-21 Tue	###	###	###	###	0				0.0
2004-Sep-20 Mon	###	###	###	###			72.4	72.4	0.0
2004-Sep-17 Fri	###	###	###	###	0				0.0
2004-Sep-16 Thu	###	###	###	###			62.6	62.6	0.0
2004-Sep-15 Wed	###	###	###	###			###	###	0.0
2004-Sep-14 Tue	###	###	###	###			7.0	7.0	0.0
2004-Sep-13 Mon	###	###	###	###			68.9	68.9	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###	3,948	0	15.7	15.7	0.0
2004-Sep-08 Wed	###	###	###	###	1,052	0	###	###	0.0
2004-Sep-07 Tue	###	###	###	###	0				0.0
2004-Sep-06 Mon	###	###	###	###			71.2	71.2	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###	3,350	0	70.8	70.8	0.0
2004-Sep-01 Wed	###	###	###	###	0				0.0
2004-Aug-31 Tue	###	###	###	###			###	###	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###	0				0.0
2004-Aug-26 Thu	###	###	###	###	1,350	0	###	###	0.0
2004-Aug-25 Wed	###	###	###	###	4,150	0	68.2	68.2	0.0
2004-Aug-24 Tue	###	###	###	###	50,255	0	24.3	24.3	0.0
2004-Aug-23 Mon	###	###	###	###	0				0.0
2004-Aug-20 Fri	###	###	###	###	0				0.0
2004-Aug-19 Thu	###	###	###	###	0				0.0
2004-Aug-18 Wed	###	###	###	###	0				0.0
2004-Aug-17 Tue	###	###	###	###	30,384	0	###	###	0.0
2004-Aug-16 Mon	###	###	###	###	0				0.0
2004-Aug-13 Fri	1.21	1.21	###	###			###	###	0.0
2004-Aug-12 Thu	1.2	1.2	1.2	1.2	0				0.1
2004-Aug-11 Wed	1.2	1.2	1.2	1.2	0				0.1
2004-Aug-10 Tue	1.21	1.21	1.2	1.2			###	###	0.1
2004-Aug-09 Mon	1.21	1.21	1.21	1.21	0				###
2004-Aug-06 Fri	1.22	1.22	1.21	1.21	9,450	11,481	###	###	###
2004-Aug-05 Thu	1.22	1.22	1.22	1.22			69.9	69.9	0.1
2004-Aug-04 Wed	1.22	1.22	1.22	1.22	0				0.1
2004-Aug-03 Tue	1.22	1.22	1.22	1.22			###	###	0.1
2004-Aug-02 Mon	1.25	1.25	1.25	1.25			68.4	68.4	###
2004-Jul-30 Fri	1.23	1.23	1.23	1.23	0				0.1
2004-Jul-29 Thu	1.23	1.23	1.23	1.23			71.6	71.6	0.1
2004-Jul-28 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2004-Jul-27 Tue	1.2	1.2	1.2	1.2	1,184	1,420	###	###	0.1
2004-Jul-26 Mon	###	###	###	###	0				0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	1.2	1.2	###	###			7.6	7.6	0.0
2004-Jul-21 Wed	1.25	1.25	1.25	1.25	0				###
2004-Jul-20 Tue	1.25	1.25	1.25	1.25	0				###
2004-Jul-19 Mon	1.25	1.25	1.25	1.25	0				###
2004-Jul-16 Fri	1.25	1.25	1.25	1.25	550	687	###	###	###
2004-Jul-15 Thu	1.25	1.25	1.25	1.25	4,450	###	73.4	73.4	###
2004-Jul-14 Wed	1.25	1.25	1.25	1.25	1,550	###	###	###	###
2004-Jul-13 Tue	1.25	1.25	1.25	1.25	8,450	###	73.6	73.6	###
2004-Jul-12 Mon	1.25	1.25	1.25	1.25			74.4	74.4	###
2004-Jul-09 Fri	1.27	1.27	1.25	1.25			15.8	15.8	###
2004-Jul-08 Thu	1.27	1.27	1.27	1.27			67.6	67.6	###
2004-Jul-07 Wed	1.25	1.25	1.25	1.25	0				###
2004-Jul-06 Tue	1.25	1.25	1.25	1.25	0				###
2004-Jul-05 Mon	1.25	1.25	1.25	1.25	0				###
2004-Jul-02 Fri	1.25	1.25	1.25	1.25			###	###	###
2004-Jul-01 Thu	1.26	1.26	1.25	1.25			###	###	###
2004-Jun-30 Wed	###	###	1.25	1.25	60,159	###	8.1	8.1	###
2004-Jun-29 Tue	1.29	###	1.29	###			76.5	76.5	0.0
2004-Jun-28 Mon	###	###	###	###	0				0.0
2004-Jun-25 Fri	###	###	###	###	0				0.0
2004-Jun-24 Thu	###	###	###	###	0				0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0