(AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED Daily Prices Page 8

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sat 25-May-31 03:03:58 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

(AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED Daily Prices Page 8...

TOC Company Info for AIA Limits

Company Details for (AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED

Listing Code	AIA
Listing Name	AUCKLAND INTERNATIONAL AIRPORT LIMITED
GICS Sector	Transportation
ISIN Name	AUCKLAND INTERNATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZAIAE0001S8

Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for AIA .. Thursday 29th May 2025

AIA 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	1.175	1	0.0
MAX	9.45	27,023,359	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AIA Bottom

End of day Prices (full format),

9600 Days for (AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-29 Thu	###	###	###	###			###	###	0.0
2025-May-28 Wed	###	###	###	###	986,046	0	32.8	32.8	0.0
2025-May-27 Tue	###	7.21	###	###			32.7	32.7	0.0
2025-May-26 Mon	###	###	###	###	630,384	0	32.6	32.6	0.0
2025-May-23 Fri	###	###	###	###			###	###	0.0
2025-May-22 Thu	###	7.21	###	###	1,149,024	###	69.1	69.1	0.0
2025-May-21 Wed	7.22	7.23	###	###	942,278	###	###	###	0.0
2025-May-20 Tue	7.25	7.25	###	###	813,688	###	###	###	0.0
2025-May-19 Mon	###	###	7.21	7.29			38.5	38.5	###
2025-May-16 Fri	###	7.4	###	###	1,049,383	###	65.5	65.5	0.0
2025-May-15 Thu	###	7.4	7.27	###			###	###	0.0
2025-May-14 Wed	7.25	###	7.2	7.29			73.2	73.2	###
2025-May-13 Tue	###	###	7.22	7.25			###	###	0.5
2025-May-12 Mon	7.24	###	7.2	7.29			75.1	75.1	###
2025-May-09 Fri	7.27	###	###	7.24	643,328	0	###	###	0.5
2025-May-08 Thu	###	7.41	7.27	7.28			27.4	27.4	0.5
2025-May-07 Wed	7.24	7.345	7.22	###	771,829	5,620,844	###	###	0.0
2025-May-06 Tue	7.27	###	7.2	7.24			29.3	29.3	0.5
2025-May-05 Mon	###	7.29	###	7.24			82.4	82.4	0.5
2025-May-02 Fri	###	###	###	###			###	###	0.0
2025-May-01 Thu	###	###	###	###	1,863,951	0	###	###	0.0
2025-Apr-30 Wed	7.21	7.23	###	###	5,871,089	21,223,986	11.9	11.9	0.0
2025-Apr-29 Tue	7.44	7.59	7.21	7.21			14.0	14.0	###
2025-Apr-28 Mon	7.55	7.57	7.47	7.51			###	###	###
2025-Apr-24 Thu	7.49	###	7.48	7.5			###	###	0.5
2025-Apr-23 Wed	7.5	###	7.455	7.5	1,267,980	###	###	###	0.5
2025-Apr-22 Tue	7.4	7.54	###	###			34.7	34.7	0.0
2025-Apr-17 Thu	7.49	7.57	7.45	7.48	834,152	6,264,481	###	###	0.5
2025-Apr-16 Wed	###	7.49	###	7.43			72.7	72.7	###
2025-Apr-15 Tue	7.41	7.51	7.4	7.42			###	###	0.5
2025-Apr-14 Mon	7.54	7.59	7.5	7.51			###	###	###
2025-Apr-11 Fri	###	7.57	###	7.52			###	###	0.5
2025-Apr-10 Thu	7.51	7.51	###	7.46	797,078	2,993,027	37.7	37.7	0.5
2025-Apr-09 Wed	###	7.2	###	7.2			86.7	86.7	0.5
2025-Apr-08 Tue	###	###	###	###	613,186	0	54.5	54.5	0.0
2025-Apr-07 Mon	###	7.26	###	###	1,138,458	###	71.5	71.5	0.0
2025-Apr-04 Fri	7.28	7.345	7.25	###	608,875	###	77.1	77.1	0.0
2025-Apr-03 Thu	###	###	###	7.28			###	###	0.5
2025-Apr-02 Wed	7.23	7.27	###	###	939,345	###	###	###	0.0
2025-Apr-01 Tue	###	###	###	7.23	1,448,372	0	26.8	26.8	###
2025-Mar-31 Mon	7.24	7.57	7.24	7.4			###	###	0.5
2025-Mar-28 Fri	###	###	7.28	###	738,056	2,686,523	###	###	0.0
2025-Mar-27 Thu	###	7.4	###	###			###	###	0.0
2025-Mar-26 Wed	7.25	7.43	7.22	###	1,065,450	7,804,421	71.8	71.8	0.0
2025-Mar-25 Tue	7.22	###	###	7.21			###	###	###
2025-Mar-24 Mon	###	7.24	7.075	###	759,947	5,439,320	###	###	0.0
2025-Mar-21 Fri	7.21	###	###	###			20.7	20.7	0.0
2025-Mar-20 Thu	###	###	###	###			25.2	25.2	0.0
2025-Mar-19 Wed	###	###	###	###	593,127	0	###	###	0.0
2025-Mar-18 Tue	7.25	###	###	7.25			###	###	0.5
2025-Mar-17 Mon	###	###	7.2	7.23			###	###	###
2025-Mar-14 Fri	7.28	###	7.2	###	582,822	2,098,159	###	###	0.0
2025-Mar-13 Thu	7.2	###	###	7.22	978,523	0	72.0	72.0	0.5
2025-Mar-12 Wed	###	###	###	###	1,111,277	0	74.8	74.8	0.0
2025-Mar-11 Tue	###	7.42	###	###	1,176,779	4,365,850	25.7	25.7	0.0
2025-Mar-10 Mon	###	###	7.23	###	928,344	###	###	###	0.0
2025-Mar-07 Fri	7.29	7.325	###	7.25	480,744	1,760,724	39.8	39.8	0.5
2025-Mar-06 Thu	7.25	###	7.21	###			###	###	0.0
2025-Mar-05 Wed	7.41	7.41	7.24	###			24.7	24.7	0.0
2025-Mar-04 Tue	###	7.47	###	7.42	865,979	###	###	###	0.5
2025-Mar-03 Mon	###	###	7.26	###	516,976	1,876,622	###	###	0.0
2025-Feb-28 Fri	7.27	7.385	7.22	###			###	###	0.0
2025-Feb-27 Thu	7.27	###	7.24	7.25			###	###	0.5
2025-Feb-26 Wed	7.26	###	7.2	7.22			39.2	39.2	0.5
2025-Feb-25 Tue	7.23	7.24	###	7.23			###	###	###
2025-Feb-24 Mon	7.21	7.24	###	###	690,143	###	34.7	34.7	0.0
2025-Feb-21 Fri	###	7.41	7.22	7.25	839,950	###	27.4	27.4	0.5
2025-Feb-20 Thu	7.52	7.56	7.26	###	1,440,347	10,672,971	19.6	19.6	0.0
2025-Feb-19 Wed	###	###	7.53	7.58	598,259	2,252,445	37.2	37.2	###
2025-Feb-18 Tue	7.7	7.76	7.52	7.58			25.2	25.2	###
2025-Feb-17 Mon	###	7.73	7.58	7.73	699,482	###	79.8	79.8	0.6
2025-Feb-14 Fri	7.75	7.78	###	###	1,421,879	###	###	###	0.0
2025-Feb-13 Thu	7.74	7.76	7.59	###	2,452,675	18,824,280	###	###	0.0
2025-Feb-12 Wed	7.83	7.86	7.72	7.75			28.7	28.7	###
2025-Feb-11 Tue	7.83	###	7.75	7.86			73.0	73.0	###
2025-Feb-10 Mon	7.78	7.88	7.78	7.81			###	###	0.6
2025-Feb-07 Fri	7.87	###	7.84	7.84			29.6	29.6	0.6
2025-Feb-06 Thu	8	8	7.86	7.87	322,446	###	###	###	0.6
2025-Feb-05 Wed	###	###	7.86	7.89			###	###	###
2025-Feb-04 Tue	###	###	7.87	###			###	###	0.0
2025-Feb-03 Mon	7.8	###	7.79	###			###	###	0.0
2025-Jan-31 Fri	7.87	###	7.82	###	623,543	2,438,053	68.9	68.9	0.0
2025-Jan-30 Thu	###	###	7.79	7.81	791,984	3,084,777	21.9	21.9	0.6
2025-Jan-29 Wed	###	8	7.88	###	387,575	3,077,345	70.7	70.7	0.0
2025-Jan-28 Tue	###	###	7.82	7.87	565,723	2,211,976	###	###	0.6
2025-Jan-24 Fri	7.89	###	7.86	###			74.4	74.4	0.0
2025-Jan-23 Thu	7.88	###	7.84	7.88	400,980	1,571,841	###	###	0.6
2025-Jan-22 Wed	7.88	###	7.81	7.86			35.6	35.6	###
2025-Jan-21 Tue	###	###	7.825	7.86	608,342	###	###	###	###
2025-Jan-20 Mon	7.79	###	7.78	7.87	773,881	###	###	###	0.6
2025-Jan-17 Fri	7.71	###	7.71	7.82			###	###	0.6
2025-Jan-16 Thu	7.83	7.83	7.74	7.78	520,025	###	###	###	0.6
2025-Jan-15 Wed	###	7.86	###	7.76			###	###	0.6
2025-Jan-14 Tue	###	7.7	###	###			###	###	0.0
2025-Jan-13 Mon	7.51	###	7.51	###			###	###	0.0
2025-Jan-10 Fri	7.57	###	7.55	7.59	453,871	###	72.4	72.4	0.5
2025-Jan-09 Thu	###	###	7.56	###			###	###	0.0
2025-Jan-08 Wed	7.73	7.86	###	7.71			30.6	30.6	###
2025-Jan-07 Tue	7.87	7.945	7.76	7.86			###	###	###
2025-Jan-06 Mon	###	7.89	###	7.85			###	###	###
2025-Jan-03 Fri	7.73	7.82	###	###	666,824	2,607,281	###	###	0.0
2025-Jan-02 Thu	7.75	7.81	###	7.73	374,179	###	###	###	0.6
2024-Dec-31 Tue	7.82	###	7.72	7.76			25.2	25.2	0.6
2024-Dec-30 Mon	7.73	7.88	###	7.82			76.2	76.2	0.6
2024-Dec-27 Fri	###	7.89	###	7.79			###	###	###
2024-Dec-24 Tue	###	7.72	7.585	###	302,229	###	###	###	0.0
2024-Dec-23 Mon	###	###	###	###			90.2	90.2	0.0
2024-Dec-20 Fri	###	7.5	###	7.42			###	###	0.5
2024-Dec-19 Thu	###	7.44	7.27	###	1,238,082	###	71.6	71.6	0.0
2024-Dec-18 Wed	7.41	7.52	7.41	7.46			72.8	72.8	0.5
2024-Dec-17 Tue	###	7.48	7.29	7.42			###	###	0.5
2024-Dec-16 Mon	###	7.4	7.27	###			40.0	40.0	0.0
2024-Dec-13 Fri	###	7.44	###	###	771,342	###	73.3	73.3	0.0
2024-Dec-12 Thu	7.44	7.49	###	###			31.6	31.6	0.0
2024-Dec-11 Wed	###	7.5	###	###	1,103,749	4,139,058	72.2	72.2	0.0
2024-Dec-10 Tue	7.52	7.54	###	###	2,986,689	###	20.1	20.1	0.0
2024-Dec-09 Mon	7.4	###	###	7.51	2,506,327	0	###	###	###
2024-Dec-06 Fri	7.5	7.54	###	###	2,310,650	8,711,150	###	###	0.0
2024-Dec-05 Thu	7.41	7.55	7.41	7.5	1,900,072	###	77.0	77.0	0.5
2024-Dec-04 Wed	7.26	7.26	7.26	7.26	0				0.5
2024-Dec-03 Tue	7.27	###	7.24	7.26	432,842	1,566,888	34.3	34.3	0.5
2024-Dec-02 Mon	###	###	###	7.21	1,006,243	0	84.9	84.9	###
2024-Nov-29 Fri	7.2	7.24	###	###	1,465,270	5,304,277	###	###	0.0
2024-Nov-28 Thu	###	###	7.22	7.26	479,687	1,731,670	20.5	20.5	0.5
2024-Nov-27 Wed	7.22	7.43	7.2	###	1,129,877	8,265,050	84.2	84.2	0.0
2024-Nov-26 Tue	###	7.25	###	7.2			###	###	0.5
2024-Nov-25 Mon	###	7.21	###	###			82.3	82.3	0.0
2024-Nov-22 Fri	6.77	###	6.72	###	1,305,679	4,387,081	85.1	85.1	0.0
2024-Nov-21 Thu	6.85	6.85	6.72	6.77			31.7	31.7	###
2024-Nov-20 Wed	6.8	6.83	###	6.8	1,087,547	3,713,973	78.3	78.3	0.5
2024-Nov-19 Tue	6.74	6.83	6.71	6.81	599,150	4,056,245	###	###	###
2024-Nov-18 Mon	6.58	6.71	6.58	6.7			78.6	78.6	0.5
2024-Nov-15 Fri	6.59	###	6.56	6.57			###	###	###
2024-Nov-14 Thu	6.55	6.59	6.5	6.53			###	###	###
2024-Nov-13 Wed	6.7	6.71	6.53	6.54			###	###	0.5
2024-Nov-12 Tue	###	6.75	###	6.71	506,083	###	###	###	###
2024-Nov-11 Mon	###	###	###	###	416,757	0	###	###	0.0
2024-Nov-08 Fri	6.74	6.74	###	###	315,951	1,064,754	###	###	0.0
2024-Nov-07 Thu	6.79	6.79	###	###			29.8	29.8	0.0
2024-Nov-06 Wed	6.72	6.81	6.7	6.79			###	###	0.5
2024-Nov-05 Tue	###	###	###	6.7			80.5	80.5	0.5
2024-Nov-04 Mon	###	###	6.58	###			###	###	0.0
2024-Nov-01 Fri	6.59	###	6.54	6.56	342,456	###	31.9	31.9	0.5
2024-Oct-31 Thu	###	###	6.59	###			###	###	0.0
2024-Oct-30 Wed	6.72	6.75	###	###			33.0	33.0	0.0
2024-Oct-29 Tue	6.58	6.75	6.55	###			82.9	82.9	0.0
2024-Oct-28 Mon	6.59	6.59	6.52	6.57	343,379	2,250,849	38.7	38.7	###
2024-Oct-25 Fri	6.58	6.59	6.52	6.55	337,576	###	###	###	0.5
2024-Oct-24 Thu	6.57	###	6.53	6.55			###	###	0.5
2024-Oct-23 Wed	6.71	6.71	6.53	6.58			###	###	0.5
2024-Oct-22 Tue	6.79	6.8	###	###			20.9	20.9	0.0
2024-Oct-21 Mon	6.85	6.85	6.76	6.82	622,072	###	###	###	0.5
2024-Oct-18 Fri	6.87	6.87	6.75	6.78	577,978	###	26.8	26.8	0.5
2024-Oct-17 Thu	6.76	6.87	6.73	6.87	728,654	4,954,847	78.6	78.6	###
2024-Oct-16 Wed	6.76	6.78	###	6.7			32.4	32.4	0.5
2024-Oct-15 Tue	6.7	6.79	###	6.78	858,454	2,914,451	###	###	0.5
2024-Oct-14 Mon	6.71	6.76	###	6.71			###	###	###
2024-Oct-11 Fri	6.73	6.78	###	6.72	691,340	2,343,642	###	###	0.5
2024-Oct-10 Thu	6.73	6.78	6.71	6.73	604,643	###	65.6	65.6	###
2024-Oct-09 Wed	6.72	6.8	6.72	6.73	497,842	###	###	###	###
2024-Oct-08 Tue	6.7	6.75	###	###			###	###	0.0
2024-Oct-07 Mon	6.74	6.74	###	6.7	780,044	2,628,748	###	###	0.5
2024-Oct-04 Fri	6.74	6.78	6.7	6.7	1,371,340	###	31.2	31.2	0.5
2024-Oct-03 Thu	6.76	6.81	6.675	6.76			73.1	73.1	0.5
2024-Oct-02 Wed	6.82	6.83	6.75	6.76			###	###	0.5
2024-Oct-01 Tue	6.81	6.85	6.77	6.79			###	###	0.5
2024-Sep-30 Mon	6.85	###	6.8	6.8			28.4	28.4	0.5
2024-Sep-27 Fri	6.72	6.87	###	6.81			74.0	74.0	###
2024-Sep-26 Thu	###	6.7	###	###	1,180,184	###	###	###	0.0
2024-Sep-25 Wed	6.71	6.72	###	###			###	###	0.0
2024-Sep-24 Tue	###	###	6.55	###			74.4	74.4	0.0
2024-Sep-23 Mon	###	###	6.59	6.59	1,013,922	3,340,872	30.2	30.2	###
2024-Sep-20 Fri	6.8	6.83	###	###	3,149,551	###	20.1	20.1	0.0
2024-Sep-19 Thu	6.8	6.87	6.77	6.82	1,360,555	9,278,985	64.0	64.0	0.5
2024-Sep-18 Wed	6.79	6.83	6.74	6.78	787,359	###	34.9	34.9	0.5
2024-Sep-17 Tue	6.79	###	###	6.88			79.8	79.8	###
2024-Sep-16 Mon	###	###	###	###	0				0.0
2024-Sep-13 Fri	###	###	###	###	688,487	0	71.2	71.2	0.0
2024-Sep-12 Thu	###	###	6.79	6.89			25.3	25.3	0.5
2024-Sep-11 Wed	###	###	6.81	6.82	532,975	1,814,779	###	###	0.5
2024-Sep-10 Tue	###	###	6.88	###	342,277	###	70.9	70.9	0.0
2024-Sep-09 Mon	###	###	###	###	463,743	0	64.1	64.1	0.0
2024-Sep-06 Fri	6.87	###	6.87	###			79.6	79.6	0.0
2024-Sep-05 Thu	###	###	6.86	###	342,783	1,175,745	37.8	37.8	0.0
2024-Sep-04 Wed	6.84	###	6.81	###	407,357	1,387,050	83.3	83.3	0.0
2024-Sep-03 Tue	###	###	6.82	6.83			29.3	29.3	0.5
2024-Sep-02 Mon	###	###	6.88	###	342,780	###	###	###	0.0
2024-Aug-30 Fri	6.89	###	6.8	###			65.6	65.6	0.0
2024-Aug-29 Thu	6.88	###	6.84	6.86			36.1	36.1	0.5
2024-Aug-28 Wed	###	###	6.88	6.89	355,348	###	###	###	0.5
2024-Aug-27 Tue	7	7	###	###			###	###	0.0
2024-Aug-26 Mon	###	###	###	###			36.9	36.9	0.0
2024-Aug-23 Fri	###	###	6.87	###	848,843	2,915,775	72.9	72.9	0.0
2024-Aug-22 Thu	###	###	6.85	###			33.2	33.2	0.0
2024-Aug-21 Wed	6.85	###	6.85	6.86	237,473	813,345	###	###	0.5
2024-Aug-20 Tue	6.87	###	6.86	###	490,324	###	###	###	0.0
2024-Aug-19 Mon	6.85	###	6.81	6.88	221,623	754,626	72.6	72.6	###
2024-Aug-16 Fri	###	###	###	6.88	500,529	0	20.4	20.4	###
2024-Aug-15 Thu	6.88	###	6.85	###	395,342	1,354,046	78.5	78.5	0.0
2024-Aug-14 Wed	6.88	6.88	6.785	6.87			###	###	###
2024-Aug-13 Tue	6.75	6.83	6.74	6.82			78.9	78.9	0.5
2024-Aug-12 Mon	6.82	6.82	6.74	6.77	183,247	###	30.2	30.2	###
2024-Aug-09 Fri	6.82	6.82	6.745	6.8	353,956	###	###	###	0.5
2024-Aug-08 Thu	6.76	6.82	6.73	6.78	308,674	###	77.6	77.6	0.5
2024-Aug-07 Wed	6.7	6.84	6.7	6.75			68.1	68.1	0.5
2024-Aug-06 Tue	6.74	6.77	6.7	6.7			24.2	24.2	0.5
2024-Aug-05 Mon	6.83	6.83	6.72	6.73			###	###	###
2024-Aug-02 Fri	6.79	###	6.78	6.86	864,758	2,931,529	###	###	0.5
2024-Aug-01 Thu	6.83	6.89	6.8	6.85			###	###	###
2024-Jul-31 Wed	6.75	6.85	6.74	6.8			61.2	61.2	0.5
2024-Jul-30 Tue	6.78	6.8	6.71	6.74	550,976	3,721,842	###	###	###
2024-Jul-29 Mon	6.8	6.82	6.76	6.81	448,283	3,043,841	###	###	###
2024-Jul-26 Fri	6.82	6.84	6.76	6.76	856,885	###	25.1	25.1	0.5
2024-Jul-25 Thu	6.88	###	6.81	6.81			32.0	32.0	###
2024-Jul-24 Wed	7	###	###	###			###	###	0.0
2024-Jul-23 Tue	###	###	###	###	380,077	0	69.4	69.4	0.0
2024-Jul-22 Mon	###	7	###	###			###	###	0.0
2024-Jul-19 Fri	6.85	###	6.85	###			###	###	0.0
2024-Jul-18 Thu	###	###	###	###			###	###	0.0
2024-Jul-17 Wed	###	###	###	###	661,683	0	###	###	0.0
2024-Jul-16 Tue	###	###	###	###			30.2	30.2	0.0
2024-Jul-15 Mon	###	###	###	###			37.3	37.3	0.0
2024-Jul-12 Fri	###	###	###	###	419,024	0	78.0	78.0	0.0
2024-Jul-11 Thu	###	###	###	###	306,548	0	###	###	0.0
2024-Jul-10 Wed	6.87	###	6.87	###	423,042	1,453,149	74.0	74.0	0.0
2024-Jul-09 Tue	###	###	6.85	###	411,071	###	###	###	0.0
2024-Jul-08 Mon	###	###	6.88	###			###	###	0.0
2024-Jul-05 Fri	###	###	###	###	395,329	0	###	###	0.0
2024-Jul-04 Thu	###	###	###	###			69.4	69.4	0.0
2024-Jul-03 Wed	###	###	###	###			###	###	0.0
2024-Jul-02 Tue	###	###	###	###			###	###	0.0
2024-Jul-01 Mon	###	###	###	###	403,158	0	###	###	0.0
2024-Jun-28 Fri	###	###	7.045	###			32.7	32.7	0.0
2024-Jun-27 Thu	###	###	6.975	###	637,284	2,222,527	27.3	27.3	0.0
2024-Jun-26 Wed	###	###	###	###			71.4	71.4	0.0
2024-Jun-25 Tue	###	###	7	###	615,142	###	78.6	78.6	0.0
2024-Jun-24 Mon	###	###	###	###			79.5	79.5	0.0
2024-Jun-21 Fri	###	###	###	###			75.9	75.9	0.0
2024-Jun-20 Thu	###	7	6.88	7			73.6	73.6	0.5
2024-Jun-19 Wed	###	###	6.84	###	583,087	1,994,157	33.1	33.1	0.0
2024-Jun-18 Tue	###	###	6.945	###			73.5	73.5	0.0
2024-Jun-17 Mon	###	###	6.88	###			41.2	41.2	0.0
2024-Jun-14 Fri	###	###	###	###			26.5	26.5	0.0
2024-Jun-13 Thu	###	###	###	###	439,554	0	81.7	81.7	0.0
2024-Jun-12 Wed	###	###	###	###	460,751	0	###	###	0.0
2024-Jun-11 Tue	###	###	###	###	799,520	0	27.7	27.7	0.0
2024-Jun-07 Fri	7.27	7.385	###	7.21			###	###	###
2024-Jun-06 Thu	7.25	###	###	7.2			###	###	0.5
2024-Jun-05 Wed	###	###	###	7.26	657,945	0	###	###	0.5
2024-Jun-04 Tue	###	7.185	###	###			36.2	36.2	0.0
2024-Jun-03 Mon	###	###	###	###			###	###	0.0
2024-May-31 Fri	###	###	###	###			###	###	0.0
2024-May-30 Thu	###	###	###	###			###	###	0.0
2024-May-29 Wed	###	###	###	###	419,479	0	77.1	77.1	0.0
2024-May-28 Tue	###	###	###	7			###	###	0.5
2024-May-27 Mon	###	###	###	###	250,582	0	35.1	35.1	0.0
2024-May-24 Fri	###	###	###	###	581,542	0	69.2	69.2	0.0
2024-May-23 Thu	7	###	###	###			###	###	0.0
2024-May-22 Wed	6.84	7	6.83	###			###	###	0.0
2024-May-21 Tue	6.85	6.87	6.77	6.78			###	###	0.5
2024-May-20 Mon	###	###	6.81	6.83			21.5	21.5	0.5
2024-May-17 Fri	6.85	7	6.85	###	318,977	###	76.8	76.8	0.0
2024-May-16 Thu	###	7	###	###			24.2	24.2	0.0
2024-May-15 Wed	###	###	###	###	285,576	0	###	###	0.0
2024-May-14 Tue	###	###	###	###			###	###	0.0
2024-May-13 Mon	###	###	###	###			###	###	0.0
2024-May-10 Fri	###	###	###	###	313,525	0	21.6	21.6	0.0
2024-May-09 Thu	###	7.2	###	###	268,729	967,424	78.2	78.2	0.0
2024-May-08 Wed	###	###	###	###			30.8	30.8	0.0
2024-May-07 Tue	###	###	###	###	615,951	0	###	###	0.0
2024-May-06 Mon	###	7.175	###	###			###	###	0.0
2024-May-03 Fri	###	###	###	###			###	###	0.0
2024-May-02 Thu	###	###	###	###	379,442	0	###	###	0.0
2024-May-01 Wed	###	###	###	###			74.4	74.4	0.0
2024-Apr-30 Tue	###	###	###	###			###	###	0.0
2024-Apr-29 Mon	###	###	###	###			###	###	0.0
2024-Apr-26 Fri	7.2	7.2	###	###	290,825	1,046,970	###	###	0.0
2024-Apr-24 Wed	###	7.21	###	7.21	1,227,477	4,425,054	###	###	###
2024-Apr-23 Tue	7.25	7.25	###	###	385,529	1,397,542	21.9	21.9	0.0
2024-Apr-22 Mon	7.26	###	7.22	###			###	###	0.0
2024-Apr-19 Fri	7.28	###	7.185	###	517,486	###	31.3	31.3	0.0
2024-Apr-18 Thu	###	###	7.28	###	261,747	952,759	64.6	64.6	0.0
2024-Apr-17 Wed	###	7.47	###	###			###	###	0.0
2024-Apr-16 Tue	###	###	###	###	370,255	0	###	###	0.0
2024-Apr-15 Mon	###	7.42	7.28	7.4			82.6	82.6	0.5
2024-Apr-12 Fri	###	7.4	###	###	354,346	1,311,080	###	###	0.0
2024-Apr-11 Thu	7.43	7.48	###	###	281,372	###	26.8	26.8	0.0
2024-Apr-10 Wed	7.52	7.58	7.5	7.55	195,278	###	###	###	###
2024-Apr-09 Tue	7.48	7.56	7.44	7.52			72.1	72.1	0.5
2024-Apr-08 Mon	7.59	7.59	7.42	7.47			22.8	22.8	###
2024-Apr-05 Fri	7.55	###	7.53	7.57			###	###	###
2024-Apr-04 Thu	###	###	###	###	206,571	0	65.1	65.1	0.0
2024-Apr-03 Wed	###	###	7.56	7.59	489,575	###	###	###	0.5
2024-Apr-02 Tue	###	###	###	###	334,523	0	35.4	35.4	0.0
2024-Mar-28 Thu	###	7.77	7.58	###	473,356	###	###	###	0.0
2024-Mar-27 Wed	7.52	7.645	7.48	###			78.6	78.6	0.0
2024-Mar-26 Tue	7.5	7.59	7.48	7.52	422,186	3,181,171	###	###	0.5
2024-Mar-25 Mon	7.46	###	7.46	7.55			###	###	###
2024-Mar-22 Fri	7.58	###	7.47	7.49			28.6	28.6	###
2024-Mar-21 Thu	###	###	###	###	667,471	0	30.2	30.2	0.0
2024-Mar-20 Wed	7.57	###	7.57	###			78.5	78.5	0.0
2024-Mar-19 Tue	###	###	7.54	7.59	267,456	###	###	###	0.5
2024-Mar-18 Mon	###	###	7.56	###	277,248	###	###	###	0.0
2024-Mar-15 Fri	###	###	7.55	###			30.5	30.5	0.0
2024-Mar-14 Thu	###	###	7.58	###	483,277	###	69.3	69.3	0.0
2024-Mar-13 Wed	7.72	7.74	7.57	###			23.6	23.6	0.0
2024-Mar-12 Tue	7.71	7.72	###	7.72			65.6	65.6	###
2024-Mar-11 Mon	7.57	###	7.56	###			81.1	81.1	0.0
2024-Mar-08 Fri	###	###	7.55	###			###	###	0.0
2024-Mar-07 Thu	7.55	###	7.53	###			###	###	0.0
2024-Mar-06 Wed	###	###	7.5	7.55			###	###	###
2024-Mar-05 Tue	###	###	7.53	7.55			29.3	29.3	###
2024-Mar-04 Mon	###	###	7.55	###	1,095,786	###	69.3	69.3	0.0
2024-Mar-01 Fri	###	###	7.54	###			63.7	63.7	0.0
2024-Feb-29 Thu	###	###	7.55	7.56	1,433,485	###	###	###	0.5
2024-Feb-28 Wed	###	###	7.57	###			34.0	34.0	0.0
2024-Feb-27 Tue	7.74	7.74	7.59	###			27.4	27.4	0.0
2024-Feb-26 Mon	###	7.7	7.59	###			###	###	0.0
2024-Feb-23 Fri	###	7.7	7.59	###			###	###	0.0
2024-Feb-22 Thu	###	7.73	###	###			###	###	0.0
2024-Feb-21 Wed	7.57	###	7.51	7.57			72.6	72.6	###
2024-Feb-20 Tue	###	###	7.55	7.56	1,655,853	6,250,845	###	###	0.5
2024-Feb-19 Mon	7.74	7.74	###	###	347,748	1,345,784	###	###	0.0
2024-Feb-16 Fri	###	###	###	###			32.4	32.4	0.0
2024-Feb-15 Thu	###	###	###	###			68.7	68.7	0.0
2024-Feb-14 Wed	###	###	7.55	###			###	###	0.0
2024-Feb-13 Tue	7.75	7.76	7.58	###			24.6	24.6	0.0
2024-Feb-12 Mon	###	###	7.75	7.75	497,427	1,927,529	###	###	###
2024-Feb-09 Fri	###	###	7.88	###	372,780	1,468,753	###	###	0.0
2024-Feb-08 Thu	###	###	7.89	###	383,556	1,513,128	###	###	0.0
2024-Feb-07 Wed	###	###	###	###	688,272	0	###	###	0.0
2024-Feb-06 Tue	###	8	7.88	###	234,549	###	###	###	0.0
2024-Feb-05 Mon	###	###	7.88	###	412,985	###	###	###	0.0
2024-Feb-02 Fri	###	###	###	###	525,524	0	28.6	28.6	0.0
2024-Feb-01 Thu	7.86	###	7.82	###			###	###	0.0
2024-Jan-31 Wed	7.85	7.89	7.82	7.85	764,072	6,001,785	###	###	###
2024-Jan-30 Tue	###	###	7.81	7.86	641,840	2,506,385	26.5	26.5	###
2024-Jan-29 Mon	###	7.975	7.88	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	###	415,845	0	27.7	27.7	0.0
2024-Jan-24 Wed	###	###	7.89	###			###	###	0.0
2024-Jan-23 Tue	###	###	7.87	###	448,724	1,765,728	###	###	0.0
2024-Jan-22 Mon	###	###	###	8	318,221	0	78.6	78.6	###
2024-Jan-19 Fri	###	8	###	###			35.7	35.7	0.0
2024-Jan-18 Thu	###	###	7.88	###	478,350	###	###	###	0.0
2024-Jan-17 Wed	8	###	###	###			74.7	74.7	0.0
2024-Jan-16 Tue	###	###	###	###	358,724	0	42.1	42.1	0.0
2024-Jan-15 Mon	###	###	###	###			38.1	38.1	0.0
2024-Jan-12 Fri	###	###	###	###	368,385	0	30.0	30.0	0.0
2024-Jan-11 Thu	###	###	###	###	502,185	0	###	###	0.0
2024-Jan-10 Wed	8	###	###	###	223,843	0	29.1	29.1	0.0
2024-Jan-09 Tue	###	###	7.85	###			###	###	0.0
2024-Jan-08 Mon	7.77	7.83	7.76	7.82	216,548	###	###	###	0.6
2024-Jan-05 Fri	7.83	7.85	7.77	7.83	231,780	###	70.5	70.5	###
2024-Jan-04 Thu	###	###	7.77	7.83			12.9	12.9	###
2024-Jan-03 Wed	###	###	7.88	7.89	538,251	###	24.6	24.6	###
2024-Jan-02 Tue	8	###	###	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###			30.1	30.1	0.0
2023-Dec-28 Thu	###	###	###	###	438,746	0	###	###	0.0
2023-Dec-27 Wed	7.86	###	7.85	###	398,173	1,562,829	75.8	75.8	0.0
2023-Dec-22 Fri	###	###	7.84	7.86			###	###	###
2023-Dec-21 Thu	###	###	7.82	###	715,125	###	32.5	32.5	0.0
2023-Dec-20 Wed	###	###	7.84	###			###	###	0.0
2023-Dec-19 Tue	7.86	###	7.81	###			###	###	0.0
2023-Dec-18 Mon	7.78	7.86	7.74	7.84			###	###	0.6
2023-Dec-15 Fri	###	###	7.77	7.77	3,301,947	###	17.1	17.1	0.6
2023-Dec-14 Thu	8	###	7.81	7.89			21.9	21.9	###
2023-Dec-13 Wed	7.85	###	7.82	###			82.1	82.1	0.0
2023-Dec-12 Tue	7.7	7.77	###	7.75	433,080	###	77.2	77.2	###
2023-Dec-11 Mon	###	7.73	###	###			###	###	0.0
2023-Dec-08 Fri	###	7.76	###	###			###	###	0.0
2023-Dec-07 Thu	7.58	###	7.49	###			75.4	75.4	0.0
2023-Dec-06 Wed	7.54	###	7.54	###			66.5	66.5	0.0
2023-Dec-05 Tue	7.49	7.57	7.47	7.52	358,953	2,699,326	###	###	0.5
2023-Dec-04 Mon	7.53	7.56	7.45	7.52			38.3	38.3	0.5
2023-Dec-01 Fri	7.42	7.53	###	7.51	633,285	###	78.6	78.6	###
2023-Nov-30 Thu	###	7.52	###	7.43			###	###	###
2023-Nov-29 Wed	###	7.54	###	###	665,480	2,508,859	###	###	0.0
2023-Nov-28 Tue	###	7.41	7.26	###			###	###	0.0
2023-Nov-27 Mon	###	7.49	###	###	460,089	###	###	###	0.0
2023-Nov-24 Fri	###	###	###	###			67.8	67.8	0.0
2023-Nov-23 Thu	###	###	7.23	###	634,053	###	82.8	82.8	0.0
2023-Nov-22 Wed	7.29	###	7.2	###	691,587	###	###	###	0.0
2023-Nov-21 Tue	7.2	7.29	###	7.29	353,456	1,288,347	77.9	77.9	###
2023-Nov-20 Mon	###	###	###	7.21			80.6	80.6	###
2023-Nov-17 Fri	###	###	###	###			30.8	30.8	0.0
2023-Nov-16 Thu	###	###	###	###	487,327	0	27.4	27.4	0.0
2023-Nov-15 Wed	7.4	7.4	7.23	7.26	455,440	3,331,543	20.9	20.9	0.5
2023-Nov-14 Tue	###	7.27	###	7.25			###	###	0.5
2023-Nov-13 Mon	###	7.2	###	###			44.0	44.0	0.0
2023-Nov-10 Fri	###	7.21	###	###			###	###	0.0
2023-Nov-09 Thu	7.2	7.24	###	7.2			70.6	70.6	0.5
2023-Nov-08 Wed	###	7.26	###	###			###	###	0.0
2023-Nov-07 Tue	###	###	###	###	364,187	0	73.6	73.6	0.0
2023-Nov-06 Mon	###	7.26	###	###			###	###	0.0
2023-Nov-03 Fri	###	###	###	###	577,985	0	61.1	61.1	0.0
2023-Nov-02 Thu	6.83	###	6.83	###			82.7	82.7	0.0
2023-Nov-01 Wed	6.7	6.85	6.7	6.82			###	###	0.5
2023-Oct-31 Tue	6.75	6.79	6.73	6.74			###	###	###
2023-Oct-30 Mon	6.75	6.82	###	6.76			70.4	70.4	0.5
2023-Oct-27 Fri	6.87	6.87	6.78	6.8			25.8	25.8	0.5
2023-Oct-26 Thu	6.88	###	###	6.88			72.2	72.2	###
2023-Oct-25 Wed	###	###	6.74	6.86	816,880	2,752,885	33.8	33.8	0.5
2023-Oct-24 Tue	###	###	6.88	###			35.2	35.2	0.0
2023-Oct-23 Mon	###	###	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###	387,684	0	###	###	0.0
2023-Oct-19 Thu	7.28	7.28	###	7.21	321,575	###	29.8	29.8	###
2023-Oct-18 Wed	###	###	7.25	###			74.0	74.0	0.0
2023-Oct-17 Tue	7.4	7.4	7.22	###			###	###	0.0
2023-Oct-16 Mon	###	7.45	###	7.4	377,378	###	83.5	83.5	0.5
2023-Oct-13 Fri	###	7.4	###	###	232,583	860,557	75.9	75.9	0.0
2023-Oct-12 Thu	7.44	7.5	###	7.41			###	###	###
2023-Oct-11 Wed	###	7.41	###	###			69.4	69.4	0.0
2023-Oct-10 Tue	###	7.42	###	7.4			65.0	65.0	0.5
2023-Oct-09 Mon	###	###	7.26	###			###	###	0.0
2023-Oct-06 Fri	###	###	###	###			75.2	75.2	0.0
2023-Oct-05 Thu	###	###	7.27	###	424,289	###	31.5	31.5	0.0
2023-Oct-04 Wed	7.21	###	###	###	748,742	0	###	###	0.0
2023-Oct-03 Tue	7.2	7.26	###	7.23	378,372	###	78.3	78.3	###
2023-Oct-02 Mon	###	###	7.23	7.26			28.1	28.1	0.5
2023-Sep-29 Fri	7.22	###	###	###	841,343	0	###	###	0.0
2023-Sep-28 Thu	###	7.44	7.24	7.24	656,457	###	25.8	25.8	0.5
2023-Sep-27 Wed	###	7.29	###	7.25			82.9	82.9	0.5
2023-Sep-26 Tue	7.22	7.23	###	###	475,155	1,717,685	32.6	32.6	0.0
2023-Sep-25 Mon	7.26	7.26	###	7.2			28.2	28.2	0.5
2023-Sep-22 Fri	###	7.2	###	###			71.0	71.0	0.0
2023-Sep-21 Thu	7.25	###	7.2	7.23			###	###	###
2023-Sep-20 Wed	7.23	7.26	###	7.23			74.4	74.4	###
2023-Sep-19 Tue	7.2	7.25	###	7.21			###	###	###
2023-Sep-18 Mon	###	7.22	###	###			86.2	86.2	0.0
2023-Sep-15 Fri	7.25	7.25	###	###			16.5	16.5	0.0
2023-Sep-14 Thu	7.28	7.29	7.185	7.2			###	###	0.5
2023-Sep-13 Wed	###	###	7.26	7.28			32.1	32.1	0.5
2023-Sep-12 Tue	###	7.4	###	###			###	###	0.0
2023-Sep-11 Mon	###	7.42	7.26	###	637,381	4,678,376	###	###	0.0
2023-Sep-08 Fri	###	7.43	7.29	###	623,022	4,585,441	27.0	27.0	0.0
2023-Sep-07 Thu	7.46	7.48	###	###	1,012,452	3,786,570	###	###	0.0
2023-Sep-06 Wed	7.46	7.51	7.44	7.46	998,255	7,461,956	72.6	72.6	0.5
2023-Sep-05 Tue	7.4	7.48	###	7.46	455,144	###	###	###	0.5
2023-Sep-04 Mon	###	7.42	###	###	552,448	2,049,582	34.7	34.7	0.0
2023-Sep-01 Fri	7.43	7.47	###	###			###	###	0.0
2023-Aug-31 Thu	7.21	7.275	###	###	1,030,956	###	###	###	0.0
2023-Aug-30 Wed	7.26	7.27	7.2	7.23			###	###	###
2023-Aug-29 Tue	###	7.345	7.23	7.23			24.5	24.5	###
2023-Aug-28 Mon	7.29	###	7.27	###	405,176	###	###	###	0.0
2023-Aug-25 Fri	###	###	7.245	7.25	850,087	3,079,440	25.7	25.7	0.5
2023-Aug-24 Thu	7.58	7.58	###	###	1,224,148	4,639,520	###	###	0.0
2023-Aug-23 Wed	7.53	7.58	7.46	7.52			###	###	0.5
2023-Aug-22 Tue	7.51	7.58	7.51	7.53	616,524	4,651,673	###	###	0.5
2023-Aug-21 Mon	###	###	7.49	7.49	372,427	###	27.4	27.4	###
2023-Aug-18 Fri	7.56	###	7.54	###	250,227	943,355	###	###	0.0
2023-Aug-17 Thu	7.58	###	7.52	7.58	581,656	2,187,026	###	###	###
2023-Aug-16 Wed	7.58	7.7	7.54	###	617,889	###	###	###	0.0
2023-Aug-15 Tue	###	###	7.57	###			###	###	0.0
2023-Aug-14 Mon	###	###	###	###	279,871	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	###			67.4	67.4	0.0
2023-Aug-10 Thu	7.72	7.77	###	7.7	347,783	###	###	###	0.6
2023-Aug-09 Wed	7.7	7.75	###	7.73			###	###	0.6
2023-Aug-08 Tue	7.73	7.75	7.7	7.7	377,823	2,918,682	###	###	0.6
2023-Aug-07 Mon	###	7.73	###	7.71			73.9	73.9	###
2023-Aug-04 Fri	7.75	7.77	###	7.73			###	###	0.6
2023-Aug-03 Thu	7.71	7.79	7.71	7.74			74.0	74.0	0.6
2023-Aug-02 Wed	7.75	7.78	7.71	7.71	238,787	###	###	###	###
2023-Aug-01 Tue	7.74	7.76	###	7.76	403,154	###	###	###	0.6
2023-Jul-31 Mon	###	7.8	###	7.78			###	###	0.6
2023-Jul-28 Fri	###	###	###	###	228,557	0	77.9	77.9	0.0
2023-Jul-27 Thu	###	###	7.58	###	397,970	###	###	###	0.0
2023-Jul-26 Wed	7.54	7.59	7.53	7.59	193,579	1,463,457	72.7	72.7	0.5
2023-Jul-25 Tue	###	###	7.54	###	252,182	950,726	###	###	0.0
2023-Jul-24 Mon	7.59	###	7.59	###	366,342	###	79.4	79.4	0.0
2023-Jul-21 Fri	7.47	###	7.45	7.57	624,370	2,325,778	###	###	###
2023-Jul-20 Thu	###	7.645	7.5	7.51			###	###	###
2023-Jul-19 Wed	###	###	7.55	7.57			25.1	25.1	###
2023-Jul-18 Tue	7.72	7.73	###	###	230,140	###	30.6	30.6	0.0
2023-Jul-17 Mon	7.72	7.78	7.71	7.74			###	###	0.6
2023-Jul-14 Fri	7.8	7.8	7.7	7.72			22.7	22.7	###
2023-Jul-13 Thu	7.73	7.83	7.7	7.75			###	###	###
2023-Jul-12 Wed	###	7.71	###	###	510,359	###	77.4	77.4	0.0
2023-Jul-11 Tue	###	7.71	###	###	336,950	1,298,942	###	###	0.0
2023-Jul-10 Mon	7.74	7.76	###	###	460,040	1,784,955	31.4	31.4	0.0
2023-Jul-07 Fri	7.71	7.78	###	###			###	###	0.0
2023-Jul-06 Thu	7.82	7.88	7.78	7.78			35.8	35.8	0.6
2023-Jul-05 Wed	7.88	7.88	7.76	7.8	285,657	###	###	###	0.6
2023-Jul-04 Tue	7.88	###	7.86	###	325,542	1,279,380	###	###	0.0
2023-Jul-03 Mon	7.85	###	7.81	7.86	285,754	###	61.6	61.6	###
2023-Jun-30 Fri	7.77	7.88	7.75	7.85			68.8	68.8	###
2023-Jun-29 Thu	7.79	7.83	7.73	7.81	461,182	###	62.5	62.5	0.6
2023-Jun-28 Wed	###	7.8	###	7.78			###	###	0.6
2023-Jun-27 Tue	###	7.72	###	###	628,445	###	71.5	71.5	0.0
2023-Jun-26 Mon	7.7	7.77	7.675	7.71			73.3	73.3	###
2023-Jun-23 Fri	###	7.79	###	7.75	1,142,620	###	###	###	###
2023-Jun-22 Thu	7.71	7.76	###	7.72	909,181	3,527,622	79.5	79.5	###
2023-Jun-21 Wed	###	7.72	###	###	691,123	###	76.4	76.4	0.0
2023-Jun-20 Tue	###	###	###	###			71.2	71.2	0.0
2023-Jun-19 Mon	###	###	7.51	###	986,285	###	###	###	0.0
2023-Jun-16 Fri	###	7.78	7.53	###			67.8	67.8	0.0
2023-Jun-15 Thu	7.56	###	7.53	7.55			41.7	41.7	###
2023-Jun-14 Wed	###	###	7.52	7.53	1,581,855	5,947,774	###	###	0.5
2023-Jun-13 Tue	###	###	7.76	7.83	1,946,571	###	33.9	33.9	###
2023-Jun-09 Fri	7.81	###	7.73	###			###	###	0.0
2023-Jun-08 Thu	7.83	7.89	###	7.71	621,572	###	30.6	30.6	###
2023-Jun-07 Wed	###	###	7.78	7.8	741,282	2,883,586	###	###	0.6
2023-Jun-06 Tue	###	###	###	###			22.6	22.6	0.0
2023-Jun-05 Mon	###	###	###	###	475,928	0	39.1	39.1	0.0
2023-Jun-02 Fri	###	###	###	###	464,147	0	###	###	0.0
2023-Jun-01 Thu	###	8.2	###	###			###	###	0.0
2023-May-31 Wed	###	8.27	###	###	750,023	3,101,345	79.2	79.2	0.0
2023-May-30 Tue	###	###	###	###	316,673	0	34.6	34.6	0.0
2023-May-29 Mon	###	8.21	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	###	289,378	0	73.2	73.2	0.0
2023-May-25 Thu	8.2	8.21	###	###	376,670	###	###	###	0.0
2023-May-24 Wed	###	###	8.2	8.25			###	###	###
2023-May-23 Tue	###	###	8.27	###	383,153	###	31.7	31.7	0.0
2023-May-22 Mon	###	8.41	###	###			###	###	0.0
2023-May-19 Fri	###	###	8.27	###	410,385	1,696,941	###	###	0.0
2023-May-18 Thu	8.28	8.4	8.27	###			###	###	0.0
2023-May-17 Wed	8.2	8.28	###	8.21	487,540	###	71.0	71.0	###
2023-May-16 Tue	###	8.24	###	8.22			###	###	0.6
2023-May-15 Mon	8.21	8.24	###	8.22	186,355	767,782	73.9	73.9	0.6
2023-May-12 Fri	8.27	8.29	8.21	8.25	225,583	1,861,059	34.8	34.8	###
2023-May-11 Thu	8.23	###	###	8.27			###	###	###
2023-May-10 Wed	###	8.29	###	8.26	482,123	###	###	###	0.6
2023-May-09 Tue	###	8.2	###	###			###	###	0.0
2023-May-08 Mon	8.21	8.21	###	###			31.1	31.1	0.0
2023-May-05 Fri	###	8.23	###	###			###	###	0.0
2023-May-04 Thu	###	8.21	###	###			###	###	0.0
2023-May-03 Wed	###	###	8	###			###	###	0.0
2023-May-02 Tue	###	###	###	###			33.8	33.8	0.0
2023-May-01 Mon	8.25	8.28	###	###			32.2	32.2	0.0
2023-Apr-28 Fri	8.21	8.22	###	8.21			###	###	###
2023-Apr-27 Thu	###	###	###	8.2			74.9	74.9	0.6
2023-Apr-26 Wed	###	###	###	###			###	###	0.0
2023-Apr-24 Mon	###	###	7.89	###	701,021	2,765,527	82.0	82.0	0.0
2023-Apr-21 Fri	7.88	###	7.85	###			75.4	75.4	0.0
2023-Apr-20 Thu	###	###	7.84	7.88			32.4	32.4	0.6
2023-Apr-19 Wed	###	###	7.88	###			35.0	35.0	0.0
2023-Apr-18 Tue	###	###	###	###			77.4	77.4	0.0
2023-Apr-17 Mon	###	###	###	8	282,243	0	40.8	40.8	###
2023-Apr-14 Fri	###	###	###	###			26.0	26.0	0.0
2023-Apr-13 Thu	###	###	###	###			###	###	0.0
2023-Apr-12 Wed	###	###	###	###	688,021	0	###	###	0.0
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	8.23	8.25	###	###	413,878	1,707,246	29.9	29.9	0.0
2023-Apr-05 Wed	8.2	8.22	8.125	###	587,447	###	###	###	0.0
2023-Apr-04 Tue	###	###	###	###			68.9	68.9	0.0
2023-Apr-03 Mon	###	8.23	###	###			###	###	0.0
2023-Mar-31 Fri	8.2	###	###	###			###	###	0.0
2023-Mar-30 Thu	8.22	8.25	8.175	8.21	481,258	###	30.4	30.4	###
2023-Mar-29 Wed	8.2	8.26	###	8.21			68.2	68.2	###
2023-Mar-28 Tue	###	###	8.22	8.23	506,920	2,083,441	22.0	22.0	0.6
2023-Mar-27 Mon	###	8.5	8.24	8.29	553,024	###	39.4	39.4	0.6
2023-Mar-24 Fri	###	###	###	###	374,673	0	28.5	28.5	0.0
2023-Mar-23 Thu	8.21	###	###	###			84.0	84.0	0.0
2023-Mar-22 Wed	8.27	###	###	8.25	1,285,128	0	37.1	37.1	###
2023-Mar-21 Tue	###	8.21	###	8.21	433,022	1,777,555	###	###	###
2023-Mar-20 Mon	###	8.22	###	###			78.5	78.5	0.0
2023-Mar-17 Fri	8.25	8.29	###	8.27	767,648	###	65.7	65.7	###
2023-Mar-16 Thu	###	8.23	###	8.23	1,579,389	6,499,185	###	###	0.6
2023-Mar-15 Wed	###	###	###	###	592,824	0	33.7	33.7	0.0
2023-Mar-14 Tue	7.88	8.045	7.88	###	1,287,359	###	89.6	89.6	0.0
2023-Mar-13 Mon	###	7.975	7.86	###			###	###	0.0
2023-Mar-10 Fri	7.85	###	7.81	###			84.5	84.5	0.0
2023-Mar-09 Thu	###	###	###	###			32.9	32.9	0.0
2023-Mar-08 Wed	###	###	###	###			73.7	73.7	0.0
2023-Mar-07 Tue	###	###	7.89	###			78.5	78.5	0.0
2023-Mar-06 Mon	###	###	7.87	###			###	###	0.0
2023-Mar-03 Fri	###	###	###	###	412,477	0	###	###	0.0
2023-Mar-02 Thu	###	###	7.89	###	728,474	2,873,829	###	###	0.0
2023-Mar-01 Wed	###	###	###	###	461,249	0	70.2	70.2	0.0
2023-Feb-28 Tue	###	###	###	###	825,340	0	###	###	0.0
2023-Feb-27 Mon	7.88	###	7.87	###	325,359	1,280,287	###	###	0.0
2023-Feb-24 Fri	8	###	###	###			###	###	0.0
2023-Feb-23 Thu	7.89	###	7.89	###	755,126	2,978,972	83.5	83.5	0.0
2023-Feb-22 Wed	7.75	7.82	7.75	7.79			###	###	###
2023-Feb-21 Tue	7.75	7.8	7.74	7.76	505,444	###	67.7	67.7	0.6
2023-Feb-20 Mon	7.86	7.86	7.75	7.8	571,678	4,461,946	###	###	0.6
2023-Feb-17 Fri	7.71	7.88	###	7.84	471,680	###	###	###	0.6
2023-Feb-16 Thu	7.87	###	7.82	###	482,420	###	71.7	71.7	0.0
2023-Feb-15 Wed	7.71	7.86	###	7.85			###	###	###
2023-Feb-14 Tue	7.79	7.82	7.75	7.78	363,350	2,828,679	###	###	0.6
2023-Feb-13 Mon	7.75	7.77	7.7	7.75	370,653	###	76.7	76.7	###
2023-Feb-10 Fri	7.7	7.83	7.7	7.77	457,920	3,555,748	81.7	81.7	0.6
2023-Feb-09 Thu	7.85	###	7.77	7.81			38.3	38.3	0.6
2023-Feb-08 Wed	7.8	7.85	7.72	7.81	705,771	5,494,427	70.3	70.3	0.6
2023-Feb-07 Tue	7.75	7.86	7.725	7.75			75.3	75.3	###
2023-Feb-06 Mon	###	###	7.79	7.82	486,144	###	36.2	36.2	0.6
2023-Feb-03 Fri	###	###	7.81	7.89			###	###	###
2023-Feb-02 Thu	###	###	7.85	###	366,982	###	69.0	69.0	0.0
2023-Feb-01 Wed	7.85	7.86	7.755	7.82			38.3	38.3	0.6
2023-Jan-31 Tue	7.74	###	7.71	7.75	703,875	###	77.2	77.2	###
2023-Jan-30 Mon	7.73	7.745	###	7.73	239,146	###	###	###	0.6
2023-Jan-27 Fri	###	7.77	###	7.73			###	###	0.6
2023-Jan-25 Wed	7.78	7.78	7.59	###	1,096,859	###	27.1	27.1	0.0
2023-Jan-24 Tue	7.85	7.89	7.72	7.72	463,528	###	###	###	###
2023-Jan-23 Mon	7.83	###	7.81	7.86			###	###	###
2023-Jan-20 Fri	7.73	7.82	7.7	7.79	364,670	###	###	###	###
2023-Jan-19 Thu	###	7.78	###	7.75			81.9	81.9	###
2023-Jan-18 Wed	###	###	7.56	###			71.7	71.7	0.0
2023-Jan-17 Tue	###	###	7.58	###	492,372	1,866,089	33.6	33.6	0.0
2023-Jan-16 Mon	7.47	###	7.46	###	742,627	###	###	###	0.0
2023-Jan-13 Fri	7.5	7.55	7.46	7.55	993,228	7,454,176	###	###	###
2023-Jan-12 Thu	7.51	###	7.45	7.48			###	###	0.5
2023-Jan-11 Wed	7.48	7.52	7.42	7.5	439,484	3,282,945	###	###	0.5
2023-Jan-10 Tue	7.4	7.47	7.4	7.45	234,628	1,744,459	79.6	79.6	0.5
2023-Jan-09 Mon	7.45	7.49	###	7.42	198,453	###	###	###	0.5
2023-Jan-06 Fri	7.4	7.47	7.4	7.42	306,885	2,281,689	61.6	61.6	0.5
2023-Jan-05 Thu	7.4	7.44	###	7.42			65.6	65.6	0.5
2023-Jan-04 Wed	###	7.42	###	###			###	###	0.0
2023-Jan-03 Tue	7.4	7.44	7.25	###			###	###	0.0
2022-Dec-30 Fri	7.54	7.54	###	###			###	###	0.0
2022-Dec-29 Thu	7.5	7.55	7.49	7.51			73.9	73.9	###
2022-Dec-28 Wed	7.59	7.59	7.445	7.48	352,588	2,650,580	###	###	0.5
2022-Dec-23 Fri	7.47	###	7.47	7.56			###	###	0.5
2022-Dec-22 Thu	7.5	###	7.5	7.59			###	###	0.5
2022-Dec-21 Wed	7.7	7.7	7.52	7.55			18.1	18.1	###
2022-Dec-20 Tue	###	###	7.485	7.51	541,177	2,025,354	37.2	37.2	###
2022-Dec-19 Mon	###	7.7	###	###	305,479	###	37.9	37.9	0.0
2022-Dec-16 Fri	7.52	7.71	7.52	###	1,501,072	###	###	###	0.0
2022-Dec-15 Thu	7.7	7.72	7.59	7.59			31.7	31.7	0.5
2022-Dec-14 Wed	7.7	7.745	###	###			###	###	0.0
2022-Dec-13 Tue	###	7.72	7.59	7.7			###	###	0.6
2022-Dec-12 Mon	###	###	7.55	###			45.0	45.0	0.0
2022-Dec-09 Fri	7.55	###	7.53	###			###	###	0.0
2022-Dec-08 Thu	7.57	###	7.52	7.58			###	###	###
2022-Dec-07 Wed	7.5	###	7.5	7.55	431,155	###	###	###	###
2022-Dec-06 Tue	7.5	###	7.48	7.55			###	###	###
2022-Dec-05 Mon	7.52	7.58	7.45	7.51			###	###	###
2022-Dec-02 Fri	7.48	7.54	7.43	7.52	523,548	3,918,756	###	###	0.5
2022-Dec-01 Thu	7.45	7.58	7.45	7.56			79.3	79.3	0.5
2022-Nov-30 Wed	7.23	7.49	7.23	7.45			###	###	0.5
2022-Nov-29 Tue	7.45	7.45	7.24	###			###	###	0.0
2022-Nov-28 Mon	7.26	7.4	7.26	###			86.4	86.4	0.0
2022-Nov-25 Fri	###	###	7.29	###			75.0	75.0	0.0
2022-Nov-24 Thu	7.27	###	7.25	###	493,342	###	###	###	0.0
2022-Nov-23 Wed	###	7.4	7.27	###			###	###	0.0
2022-Nov-22 Tue	7.42	7.42	###	###			31.3	31.3	0.0
2022-Nov-21 Mon	###	7.51	7.26	7.45	910,729	###	88.2	88.2	0.5
2022-Nov-18 Fri	###	###	###	7.28	474,448	0	82.7	82.7	0.5
2022-Nov-17 Thu	###	###	###	###	490,775	0	###	###	0.0
2022-Nov-16 Wed	###	###	###	###			77.2	77.2	0.0
2022-Nov-15 Tue	###	###	###	###	920,478	0	75.1	75.1	0.0
2022-Nov-14 Mon	###	###	###	###			71.8	71.8	0.0
2022-Nov-11 Fri	7	###	###	###	2,004,443	0	75.7	75.7	0.0
2022-Nov-10 Thu	6.86	6.955	6.81	###	505,556	3,479,489	###	###	0.0
2022-Nov-09 Wed	6.89	###	6.83	6.86			34.4	34.4	0.5
2022-Nov-08 Tue	###	###	6.83	6.89			31.0	31.0	0.5
2022-Nov-07 Mon	###	###	###	###			###	###	0.0
2022-Nov-04 Fri	6.83	###	6.8	###			74.9	74.9	0.0
2022-Nov-03 Thu	###	###	6.85	6.89	684,850	###	38.3	38.3	0.5
2022-Nov-02 Wed	###	7	###	###			74.9	74.9	0.0
2022-Nov-01 Tue	###	###	6.87	###			57.7	57.7	0.0
2022-Oct-31 Mon	6.85	###	6.85	###			###	###	0.0
2022-Oct-28 Fri	###	6.85	###	6.82			###	###	0.5
2022-Oct-27 Thu	###	6.71	###	6.7			###	###	0.5
2022-Oct-26 Wed	6.71	6.71	###	###	481,972	###	###	###	0.0
2022-Oct-25 Tue	###	6.7	###	###	1,004,275	3,364,321	###	###	0.0
2022-Oct-24 Mon	6.74	6.76	###	###			33.0	33.0	0.0
2022-Oct-21 Fri	###	###	6.58	###	459,980	###	38.1	38.1	0.0
2022-Oct-20 Thu	###	6.74	6.58	###	983,847	6,552,421	41.6	41.6	0.0
2022-Oct-19 Wed	6.47	6.53	6.47	6.5	519,072	###	###	###	0.5
2022-Oct-18 Tue	6.43	6.46	###	6.45	671,081	###	###	###	###
2022-Oct-17 Mon	6.4	6.41	###	###	522,772	1,675,484	36.2	36.2	0.0
2022-Oct-14 Fri	6.47	6.5	6.41	6.41			33.3	33.3	0.5
2022-Oct-13 Thu	###	6.42	###	6.42			###	###	0.5
2022-Oct-12 Wed	###	###	###	###			72.3	72.3	0.0
2022-Oct-11 Tue	###	###	###	###	443,127	0	###	###	0.0
2022-Oct-10 Mon	6.28	###	6.275	###	523,928	1,643,824	###	###	0.0
2022-Oct-07 Fri	6.41	6.41	###	###	379,254	###	###	###	0.0
2022-Oct-06 Thu	6.42	6.46	6.4	6.44			###	###	0.5
2022-Oct-05 Wed	6.45	6.51	6.43	6.44			33.3	33.3	0.5
2022-Oct-04 Tue	###	6.48	###	6.42			60.9	60.9	0.5
2022-Oct-03 Mon	6.41	6.41	6.24	6.24	528,243	###	###	###	0.4
2022-Sep-30 Fri	6.48	6.49	###	###	1,039,024	###	###	###	0.0
2022-Sep-29 Thu	6.51	6.59	6.48	6.53			###	###	###
2022-Sep-28 Wed	6.48	6.56	###	6.45	874,147	###	42.9	42.9	###
2022-Sep-27 Tue	###	###	6.5	6.5	846,183	###	###	###	0.5
2022-Sep-26 Mon	6.58	###	6.58	###	814,370	2,679,277	83.5	83.5	0.0
2022-Sep-23 Fri	###	###	###	###			###	###	0.0
2022-Sep-21 Wed	6.74	6.79	###	###			37.9	37.9	0.0
2022-Sep-20 Tue	6.82	6.84	6.775	6.81	540,757	###	42.6	42.6	###
2022-Sep-19 Mon	6.8	6.86	6.79	6.79			51.5	51.5	0.5
2022-Sep-16 Fri	6.83	6.88	6.78	6.78			###	###	0.5
2022-Sep-15 Thu	6.82	6.88	6.81	6.83			70.9	70.9	0.5
2022-Sep-14 Wed	6.77	6.8	6.71	6.79			61.4	61.4	0.5
2022-Sep-13 Tue	###	###	6.87	6.88			###	###	###
2022-Sep-12 Mon	###	###	6.87	###			###	###	0.0
2022-Sep-09 Fri	6.83	###	6.83	6.88			66.3	66.3	###
2022-Sep-08 Thu	6.75	6.87	6.74	6.87	581,775	3,958,978	73.5	73.5	###
2022-Sep-07 Wed	6.82	6.83	6.71	6.71			30.0	30.0	###
2022-Sep-06 Tue	6.81	6.85	6.78	6.82	377,575	2,573,173	###	###	0.5
2022-Sep-05 Mon	6.84	6.86	6.79	6.84			###	###	0.5
2022-Sep-02 Fri	6.8	6.88	6.75	6.83	520,058	###	###	###	0.5
2022-Sep-01 Thu	6.83	6.86	6.73	6.81			###	###	###
2022-Aug-31 Wed	6.84	6.85	6.71	6.77			###	###	###
2022-Aug-30 Tue	6.76	6.85	6.75	6.83	629,056	4,277,580	71.3	71.3	0.5
2022-Aug-29 Mon	6.83	6.83	6.72	6.78			39.1	39.1	0.5
2022-Aug-26 Fri	6.75	###	6.73	###			###	###	0.0
2022-Aug-25 Thu	6.75	6.75	###	6.72	576,380	1,945,282	33.0	33.0	0.5
2022-Aug-24 Wed	6.74	6.76	###	6.72	330,952	###	###	###	0.5
2022-Aug-23 Tue	6.82	6.82	6.685	6.7	759,779	###	27.3	27.3	0.5
2022-Aug-22 Mon	6.83	###	6.78	###			81.5	81.5	0.0
2022-Aug-19 Fri	6.87	###	6.76	6.88	1,010,958	###	70.9	70.9	###
2022-Aug-18 Thu	###	###	6.73	###	917,749	3,088,225	74.2	74.2	0.0
2022-Aug-17 Wed	###	###	###	###	692,844	0	###	###	0.0
2022-Aug-16 Tue	###	###	6.87	###	1,179,022	4,049,940	30.2	30.2	0.0
2022-Aug-15 Mon	###	###	###	###	607,589	0	###	###	0.0
2022-Aug-12 Fri	###	###	###	###	171,150	0	32.6	32.6	0.0
2022-Aug-11 Thu	###	###	###	###	261,355	0	30.7	30.7	0.0
2022-Aug-10 Wed	###	###	6.86	###			33.5	33.5	0.0
2022-Aug-09 Tue	6.89	###	6.87	###			69.9	69.9	0.0
2022-Aug-08 Mon	###	###	6.84	6.87			32.0	32.0	###
2022-Aug-05 Fri	###	###	6.85	###			72.0	72.0	0.0
2022-Aug-04 Thu	6.89	###	6.87	###	461,647	1,585,757	###	###	0.0
2022-Aug-03 Wed	6.79	###	6.74	6.87			###	###	###
2022-Aug-02 Tue	###	6.82	###	6.79	615,149	2,097,658	83.0	83.0	0.5
2022-Aug-01 Mon	###	6.74	###	6.71	471,451	1,588,789	###	###	###
2022-Jul-29 Fri	6.59	6.72	6.57	###			###	###	0.0
2022-Jul-28 Thu	6.52	###	6.5	6.57			###	###	###
2022-Jul-27 Wed	6.47	6.55	6.44	6.49			67.9	67.9	###
2022-Jul-26 Tue	6.5	6.5	###	6.43	884,377	2,874,225	###	###	###
2022-Jul-25 Mon	###	###	6.46	6.47			###	###	0.5
2022-Jul-22 Fri	###	###	6.56	6.56			###	###	0.5
2022-Jul-21 Thu	6.71	6.72	###	###			23.0	23.0	0.0
2022-Jul-20 Wed	###	6.775	###	6.75			69.4	69.4	0.5
2022-Jul-19 Tue	###	###	6.58	###			70.0	70.0	0.0
2022-Jul-18 Mon	###	###	###	###	596,252	0	31.9	31.9	0.0
2022-Jul-15 Fri	###	6.71	6.58	###	503,455	3,345,458	###	###	0.0
2022-Jul-14 Thu	###	###	6.58	###	565,281	1,859,774	###	###	0.0
2022-Jul-13 Wed	###	###	6.51	6.54	704,350	2,292,659	26.1	26.1	0.5
2022-Jul-12 Tue	###	###	6.54	6.58			51.2	51.2	0.5
2022-Jul-11 Mon	###	###	6.56	6.57	714,359	###	###	###	###
2022-Jul-08 Fri	###	###	###	###	393,785	0	###	###	0.0
2022-Jul-07 Thu	6.77	6.77	###	###	539,489	1,826,170	###	###	0.0
2022-Jul-06 Wed	###	###	###	6.79	693,448	0	###	###	0.5
2022-Jul-05 Tue	6.75	6.76	###	6.72	772,854	2,612,246	###	###	0.5
2022-Jul-04 Mon	###	###	###	###	454,321	0	66.8	66.8	0.0
2022-Jul-01 Fri	6.58	6.675	6.55	6.58			62.9	62.9	0.5
2022-Jun-30 Thu	6.56	###	6.48	6.48			42.0	42.0	0.5
2022-Jun-29 Wed	###	6.73	###	###	22,280,446	###	###	###	0.0
2022-Jun-28 Tue	###	6.76	###	6.7			68.5	68.5	0.5
2022-Jun-27 Mon	###	6.72	6.57	###			###	###	0.0
2022-Jun-24 Fri	6.85	6.85	###	###	305,479	###	###	###	0.0
2022-Jun-23 Thu	###	6.8	###	###	1,038,877	3,532,181	78.7	78.7	0.0
2022-Jun-22 Wed	###	###	6.57	###	526,689	1,730,173	###	###	0.0
2022-Jun-21 Tue	6.57	6.645	6.53	###	573,220	3,776,086	###	###	0.0
2022-Jun-20 Mon	6.57	6.59	6.48	6.55	610,376	###	###	###	0.5
2022-Jun-17 Fri	###	6.46	###	6.45			###	###	###
2022-Jun-16 Thu	###	###	6.42	6.42			17.6	17.6	0.5
2022-Jun-15 Wed	###	###	6.57	6.59	1,000,175	3,285,574	54.5	54.5	###
2022-Jun-14 Tue	###	###	6.46	6.58	1,375,253	###	53.9	53.9	0.5
2022-Jun-10 Fri	###	###	6.88	6.89	506,950	###	52.4	52.4	0.5
2022-Jun-09 Thu	###	###	###	###			###	###	0.0
2022-Jun-08 Wed	###	###	6.86	###	954,273	3,273,156	85.4	85.4	0.0
2022-Jun-07 Tue	###	###	6.8	6.83			47.1	47.1	0.5
2022-Jun-06 Mon	###	###	6.84	6.86	329,255	1,126,052	###	###	0.5
2022-Jun-03 Fri	###	7	6.89	###	385,485	###	75.1	75.1	0.0
2022-Jun-02 Thu	6.82	6.925	6.82	6.88			79.3	79.3	###
2022-Jun-01 Wed	6.77	###	6.77	###	685,558	###	89.3	89.3	0.0
2022-May-31 Tue	6.7	6.78	###	6.72			###	###	0.5
2022-May-30 Mon	6.7	6.73	###	6.73			###	###	###
2022-May-27 Fri	6.73	6.73	###	###			32.7	32.7	0.0
2022-May-26 Thu	###	6.74	###	###	390,227	###	###	###	0.0
2022-May-25 Wed	###	6.73	###	6.72			###	###	0.5
2022-May-24 Tue	6.72	6.73	###	###	238,747	803,383	44.4	44.4	0.0
2022-May-23 Mon	6.73	6.78	###	6.73			###	###	###
2022-May-20 Fri	###	6.71	###	6.71			60.9	60.9	###
2022-May-19 Thu	6.54	###	6.49	###			74.1	74.1	0.0
2022-May-18 Wed	###	###	6.59	###			34.3	34.3	0.0
2022-May-17 Tue	###	###	###	###			29.8	29.8	0.0
2022-May-16 Mon	6.7	6.76	###	###			43.2	43.2	0.0
2022-May-13 Fri	6.5	###	6.47	###	661,425	###	###	###	0.0
2022-May-12 Thu	6.55	6.58	6.43	6.45	1,269,950	8,261,024	###	###	###
2022-May-11 Wed	###	###	6.5	6.58			###	###	0.5
2022-May-10 Tue	6.89	6.89	###	###			41.0	41.0	0.0
2022-May-09 Mon	6.89	6.89	###	###			41.0	41.0	0.0
2022-May-06 Fri	###	###	###	###			31.2	31.2	0.0
2022-May-05 Thu	###	###	###	###	370,384	0	64.4	64.4	0.0
2022-May-04 Wed	###	###	###	###	390,077	0	84.5	84.5	0.0
2022-May-03 Tue	###	###	###	7			34.3	34.3	0.5
2022-May-02 Mon	###	7.22	###	###			49.0	49.0	0.0
2022-Apr-29 Fri	###	7.25	###	7.2	856,222	###	###	###	0.5
2022-Apr-28 Thu	###	###	###	###			67.4	67.4	0.0
2022-Apr-27 Wed	###	###	7	###	547,757	1,917,149	76.0	76.0	0.0
2022-Apr-26 Tue	###	###	###	###			42.3	42.3	0.0
2022-Apr-22 Fri	7.2	7.25	###	###	623,087	###	###	###	0.0
2022-Apr-21 Thu	###	7.26	###	7.24	563,876	###	79.3	79.3	0.5
2022-Apr-20 Wed	###	7.2	###	###	734,023	2,642,482	###	###	0.0
2022-Apr-19 Tue	###	7.085	7	###	437,475	###	65.5	65.5	0.0
2022-Apr-14 Thu	###	###	###	###			71.2	71.2	0.0
2022-Apr-13 Wed	###	###	###	7	489,086	0	59.4	59.4	0.5
2022-Apr-12 Tue	###	###	###	###	773,385	0	44.3	44.3	0.0
2022-Apr-11 Mon	###	###	6.925	###			###	###	0.0
2022-Apr-08 Fri	###	###	###	###			21.8	21.8	0.0
2022-Apr-07 Thu	###	###	###	###			###	###	0.0
2022-Apr-06 Wed	###	###	###	###	465,581	0	42.6	42.6	0.0
2022-Apr-05 Tue	###	###	###	###	864,441	0	76.9	76.9	0.0
2022-Apr-04 Mon	###	###	###	###	428,120	0	27.2	27.2	0.0
2022-Apr-01 Fri	7.21	7.23	###	###			26.3	26.3	0.0
2022-Mar-31 Thu	###	7.27	###	7.23			74.4	74.4	###
2022-Mar-30 Wed	###	7.155	###	###			###	###	0.0
2022-Mar-29 Tue	###	###	###	###	1,034,226	0	###	###	0.0
2022-Mar-28 Mon	7.25	7.28	###	###			###	###	0.0
2022-Mar-25 Fri	7.2	###	7.2	###	514,245	1,851,282	79.3	79.3	0.0
2022-Mar-24 Thu	###	7.21	###	###	465,126	1,676,779	###	###	0.0
2022-Mar-23 Wed	7.21	7.25	###	###	491,142	1,780,389	31.4	31.4	0.0
2022-Mar-22 Tue	###	7.2	###	###			###	###	0.0
2022-Mar-21 Mon	7.24	7.25	###	###	740,744	###	###	###	0.0
2022-Mar-18 Fri	7	7.42	###	7.25	2,575,752	###	86.4	86.4	0.5
2022-Mar-17 Thu	###	###	6.89	7	1,387,570	4,780,178	71.7	71.7	0.5
2022-Mar-16 Wed	6.89	###	6.77	6.84			###	###	0.5
2022-Mar-15 Tue	6.75	###	6.74	6.84	854,523	2,879,742	84.5	84.5	0.5
2022-Mar-14 Mon	6.7	6.8	6.7	6.73	909,956	###	###	###	###
2022-Mar-11 Fri	6.71	6.73	###	###			38.8	38.8	0.0
2022-Mar-10 Thu	6.59	6.76	6.56	6.71			###	###	###
2022-Mar-09 Wed	6.49	6.55	6.45	6.48			###	###	0.5
2022-Mar-08 Tue	###	###	6.44	6.44	655,487	###	###	###	0.5
2022-Mar-07 Mon	6.7	6.7	###	###			49.1	49.1	0.0
2022-Mar-04 Fri	6.76	6.78	###	###	674,841	###	###	###	0.0
2022-Mar-03 Thu	6.86	6.86	6.76	6.77			###	###	###
2022-Mar-02 Wed	6.76	6.78	###	###	1,098,876	3,725,189	###	###	0.0
2022-Mar-01 Tue	6.75	###	6.75	6.81			63.1	63.1	###
2022-Feb-28 Mon	###	###	6.46	###	1,480,170	4,780,949	###	###	0.0
2022-Feb-25 Fri	###	###	6.53	###			###	###	0.0
2022-Feb-24 Thu	###	###	6.42	6.44	599,256	###	45.0	45.0	0.5
2022-Feb-23 Wed	###	###	6.55	###	712,422	2,333,182	26.0	26.0	0.0
2022-Feb-22 Tue	6.57	###	6.47	6.51			55.9	55.9	###
2022-Feb-21 Mon	###	###	6.57	6.59	501,588	###	44.6	44.6	###
2022-Feb-18 Fri	###	6.71	###	###			###	###	0.0
2022-Feb-17 Thu	###	6.73	###	###			77.2	77.2	0.0
2022-Feb-16 Wed	###	###	###	###			35.5	35.5	0.0
2022-Feb-15 Tue	###	###	6.58	6.58			40.3	40.3	0.5
2022-Feb-14 Mon	6.76	6.76	6.655	###			41.2	41.2	0.0
2022-Feb-11 Fri	6.82	6.84	6.74	6.78	756,925	5,139,520	42.5	42.5	0.5
2022-Feb-10 Thu	###	###	6.87	###			###	###	0.0
2022-Feb-09 Wed	###	###	6.88	7			69.2	69.2	0.5
2022-Feb-08 Tue	###	###	6.85	6.88			###	###	###
2022-Feb-07 Mon	###	###	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	###	###			61.2	61.2	0.0
2022-Feb-03 Thu	###	###	###	###			###	###	0.0
2022-Feb-02 Wed	6.78	###	6.77	###			###	###	0.0
2022-Feb-01 Tue	###	6.75	###	6.7	547,654	###	61.2	61.2	0.5
2022-Jan-31 Mon	6.7	6.8	###	6.7			###	###	0.5
2022-Jan-28 Fri	6.78	6.81	###	###	1,635,745	###	16.3	16.3	0.0
2022-Jan-27 Thu	###	###	6.75	6.76			###	###	0.5
2022-Jan-25 Tue	6.77	###	###	6.83			91.6	91.6	0.5
2022-Jan-24 Mon	###	###	6.71	6.78			###	###	0.5
2022-Jan-21 Fri	###	6.955	6.89	###			87.7	87.7	0.0
2022-Jan-20 Thu	###	###	###	###			26.7	26.7	0.0
2022-Jan-19 Wed	###	###	###	###	509,641	0	29.3	29.3	0.0
2022-Jan-18 Tue	7.29	7.29	###	###			23.7	23.7	0.0
2022-Jan-17 Mon	###	###	7.22	7.26	338,240	1,221,046	35.2	35.2	0.5
2022-Jan-14 Fri	7.28	7.41	7.27	###			###	###	0.0
2022-Jan-13 Thu	7.26	7.345	7.26	7.29	511,544	3,735,550	###	###	###
2022-Jan-12 Wed	7.28	###	7.23	7.27	509,243	###	###	###	###
2022-Jan-11 Tue	###	###	###	7.23	408,325	0	76.2	76.2	###
2022-Jan-10 Mon	7.2	7.22	###	7.21			69.6	69.6	###
2022-Jan-07 Fri	7.21	7.25	###	7.2			34.5	34.5	0.5
2022-Jan-06 Thu	###	###	###	###			37.5	37.5	0.0
2022-Jan-05 Wed	###	7.46	###	###	436,174	1,626,929	###	###	0.0
2022-Jan-04 Tue	7.2	###	7.2	###			###	###	0.0
2021-Dec-31 Fri	7.27	7.27	7.2	7.2			###	###	0.5
2021-Dec-30 Thu	###	###	###	7.24			###	###	0.5
2021-Dec-29 Wed	7.22	7.29	7.21	7.26	452,273	3,278,979	###	###	0.5
2021-Dec-24 Fri	###	7.24	###	7.22			76.6	76.6	0.5
2021-Dec-23 Thu	7.25	7.26	###	###	510,149	1,851,840	21.1	21.1	0.0
2021-Dec-22 Wed	7.2	7.26	###	7.2			###	###	0.5
2021-Dec-21 Tue	###	7.23	###	7.21	742,341	###	80.1	80.1	###
2021-Dec-20 Mon	7	###	###	###			91.7	91.7	0.0
2021-Dec-17 Fri	###	###	###	###			###	###	0.0
2021-Dec-16 Thu	###	###	###	###			###	###	0.0
2021-Dec-15 Wed	7.28	7.28	7.155	7.2	505,971	3,651,845	39.7	39.7	0.5
2021-Dec-14 Tue	7.22	###	7.21	###			###	###	0.0
2021-Dec-13 Mon	###	###	###	7.21			26.6	26.6	###
2021-Dec-10 Fri	7.43	7.44	###	###			27.7	27.7	0.0
2021-Dec-09 Thu	7.42	###	7.4	7.47			75.8	75.8	###
2021-Dec-08 Wed	7.44	7.47	###	7.45			###	###	0.5
2021-Dec-07 Tue	7.5	###	###	7.45	521,424	0	###	###	0.5
2021-Dec-06 Mon	7.47	7.52	7.41	7.5			###	###	0.5
2021-Dec-03 Fri	7.51	7.55	7.48	7.54	471,942	3,546,644	###	###	0.5
2021-Dec-02 Thu	7.47	7.56	7.43	7.5			###	###	0.5
2021-Dec-01 Wed	7.46	7.59	7.45	7.49			###	###	###
2021-Nov-30 Tue	7.42	7.59	7.41	7.52	643,150	4,823,625	###	###	0.5
2021-Nov-29 Mon	7.26	7.48	###	7.44			###	###	###
2021-Nov-26 Fri	7.54	7.57	###	7.43	501,873	1,899,589	51.1	51.1	###
2021-Nov-25 Thu	###	###	7.545	7.58	655,881	###	###	###	###
2021-Nov-24 Wed	7.58	7.71	7.56	###	382,577	2,920,975	74.8	74.8	0.0
2021-Nov-23 Tue	7.56	###	7.55	###	986,824	###	###	###	0.0
2021-Nov-22 Mon	###	###	7.53	7.56	408,986	###	###	###	0.5
2021-Nov-19 Fri	7.89	7.89	###	7.71	401,923	1,585,586	###	###	###
2021-Nov-18 Thu	###	###	7.82	7.84	585,842	2,290,642	33.3	33.3	0.6
2021-Nov-17 Wed	###	###	7.88	###	437,058	###	45.9	45.9	0.0
2021-Nov-16 Tue	7.88	8	7.87	###			###	###	0.0
2021-Nov-15 Mon	###	###	7.84	7.89	343,828	###	39.6	39.6	###
2021-Nov-12 Fri	###	###	7.87	7.88			27.6	27.6	0.6
2021-Nov-11 Thu	###	###	7.89	###			38.7	38.7	0.0
2021-Nov-10 Wed	7.83	###	7.8	###	329,470	###	###	###	0.0
2021-Nov-09 Tue	###	###	7.83	7.88	676,144	###	37.6	37.6	0.6
2021-Nov-08 Mon	7.87	###	7.87	###			76.9	76.9	0.0
2021-Nov-05 Fri	7.7	7.83	###	7.81	593,847	###	###	###	0.6
2021-Nov-04 Thu	###	7.73	###	7.71			###	###	###
2021-Nov-03 Wed	7.58	###	7.52	###			###	###	0.0
2021-Nov-02 Tue	7.52	###	7.47	7.58	222,957	832,744	81.1	81.1	###
2021-Nov-01 Mon	7.51	7.57	7.47	7.51	495,571	###	71.2	71.2	###
2021-Oct-29 Fri	7.46	7.59	7.41	7.5			76.4	76.4	0.5
2021-Oct-28 Thu	7.59	7.59	7.44	7.49	389,571	2,927,626	###	###	###
2021-Oct-27 Wed	###	###	7.53	###			76.4	76.4	0.0
2021-Oct-26 Tue	###	###	###	###			###	###	0.0
2021-Oct-25 Mon	7.8	7.87	###	###			26.2	26.2	0.0
2021-Oct-22 Fri	7.52	7.75	7.52	7.72			###	###	###
2021-Oct-21 Thu	7.48	7.55	7.4	7.5	1,748,987	13,073,677	74.1	74.1	0.5
2021-Oct-20 Wed	7.43	7.52	###	7.42	738,672	###	40.3	40.3	0.5
2021-Oct-19 Tue	###	7.45	###	7.43	546,044	###	###	###	###
2021-Oct-18 Mon	###	7.47	###	7.42	431,152	1,610,352	74.2	74.2	0.5
2021-Oct-15 Fri	###	###	###	###			68.1	68.1	0.0
2021-Oct-14 Thu	###	###	7.27	###			62.0	62.0	0.0
2021-Oct-13 Wed	###	###	7.21	7.27			###	###	###
2021-Oct-12 Tue	###	###	7.28	###			79.8	79.8	0.0
2021-Oct-11 Mon	7.46	7.5	###	7.41	563,823	###	###	###	###
2021-Oct-08 Fri	###	###	7.49	7.54			26.5	26.5	0.5
2021-Oct-07 Thu	###	7.7	7.58	###			###	###	0.0
2021-Oct-06 Wed	7.74	7.78	###	###	740,779	###	###	###	0.0
2021-Oct-05 Tue	7.46	7.76	7.45	7.73	782,759	5,952,882	###	###	0.6
2021-Oct-04 Mon	7.5	7.58	7.48	7.56			###	###	0.5
2021-Oct-01 Fri	7.4	###	###	7.53	652,371	0	###	###	0.5
2021-Sep-30 Thu	7.4	7.54	###	7.53	775,929	2,925,252	###	###	0.5
2021-Sep-29 Wed	7.4	7.4	7.25	###	640,979	4,695,171	38.5	38.5	0.0
2021-Sep-28 Tue	7.46	7.53	7.44	7.48	280,989	###	78.8	78.8	0.5
2021-Sep-27 Mon	7.53	7.54	7.46	7.46			###	###	0.5
2021-Sep-24 Fri	7.53	###	7.475	7.5	499,725	1,867,722	###	###	0.5
2021-Sep-23 Thu	7.42	7.54	7.41	7.51			68.6	68.6	###
2021-Sep-22 Wed	7.29	7.45	7.29	7.41	621,454	###	76.2	76.2	###
2021-Sep-21 Tue	7.27	###	7.25	###	544,823	1,974,983	###	###	0.0
2021-Sep-20 Mon	###	###	###	###			###	###	0.0
2021-Sep-17 Fri	###	###	###	7.25			76.0	76.0	0.5
2021-Sep-16 Thu	###	###	###	###			###	###	0.0
2021-Sep-15 Wed	###	###	###	###	332,424	0	###	###	0.0
2021-Sep-14 Tue	###	###	###	###	540,389	0	###	###	0.0
2021-Sep-13 Mon	###	7.21	###	###			78.0	78.0	0.0
2021-Sep-10 Fri	###	###	7	###			###	###	0.0
2021-Sep-09 Thu	###	###	###	###	551,242	0	85.1	85.1	0.0
2021-Sep-08 Wed	###	###	###	###	476,043	0	###	###	0.0
2021-Sep-07 Tue	###	###	###	###			###	###	0.0
2021-Sep-06 Mon	7	###	###	###			68.5	68.5	0.0
2021-Sep-03 Fri	6.86	###	6.83	###	587,481	2,006,247	80.7	80.7	0.0
2021-Sep-02 Thu	6.88	###	6.83	6.88	441,358	###	65.9	65.9	###
2021-Sep-01 Wed	###	###	6.81	###	472,656	###	###	###	0.0
2021-Aug-31 Tue	6.84	###	6.82	###	539,744	1,840,527	###	###	0.0
2021-Aug-30 Mon	6.84	6.89	6.81	6.86	450,420	3,085,377	###	###	0.5
2021-Aug-27 Fri	6.84	###	6.77	6.81			34.7	34.7	###
2021-Aug-26 Thu	###	###	6.82	6.84	523,578	###	26.1	26.1	0.5
2021-Aug-25 Wed	###	###	###	###	396,876	0	34.6	34.6	0.0
2021-Aug-24 Tue	###	7	###	###			37.7	37.7	0.0
2021-Aug-23 Mon	6.85	###	6.81	###	720,226	###	76.5	76.5	0.0
2021-Aug-20 Fri	###	###	6.72	6.87	802,587	###	###	###	###
2021-Aug-19 Thu	6.7	6.75	###	###			39.9	39.9	0.0
2021-Aug-18 Wed	6.71	6.81	6.7	6.79	297,740	###	76.5	76.5	0.5
2021-Aug-17 Tue	###	6.925	6.7	6.77			###	###	###
2021-Aug-16 Mon	###	###	6.84	6.87	473,988	###	###	###	###
2021-Aug-13 Fri	###	###	###	###			75.0	75.0	0.0
2021-Aug-12 Thu	6.89	###	6.86	###	563,526	###	68.8	68.8	0.0
2021-Aug-11 Wed	###	###	6.78	6.8			23.4	23.4	0.5
2021-Aug-10 Tue	###	###	6.89	###	628,085	2,163,752	###	###	0.0
2021-Aug-09 Mon	6.85	###	6.81	###	668,424	2,275,983	###	###	0.0
2021-Aug-06 Fri	6.84	6.86	6.8	6.85			###	###	###
2021-Aug-05 Thu	6.85	6.875	6.82	6.82	270,378	###	###	###	0.5
2021-Aug-04 Wed	6.83	###	6.82	6.87			69.9	69.9	###
2021-Aug-03 Tue	6.8	6.89	6.8	6.83			###	###	0.5
2021-Aug-02 Mon	6.79	6.87	6.76	6.8	393,674	2,682,888	###	###	0.5
2021-Jul-30 Fri	6.8	6.86	6.75	6.8	276,124	1,879,023	###	###	0.5
2021-Jul-29 Thu	6.73	6.86	6.71	6.8	673,642	###	###	###	0.5
2021-Jul-28 Wed	6.76	6.78	###	6.73	396,922	###	44.6	44.6	###
2021-Jul-27 Tue	6.71	6.78	###	6.75	528,029	###	###	###	0.5
2021-Jul-26 Mon	6.84	6.84	###	###			###	###	0.0
2021-Jul-23 Fri	###	###	6.75	6.79			###	###	0.5
2021-Jul-22 Thu	6.89	###	6.88	###			69.8	69.8	0.0
2021-Jul-21 Wed	7	###	6.87	###			28.7	28.7	0.0
2021-Jul-20 Tue	###	###	###	###			###	###	0.0
2021-Jul-19 Mon	###	###	###	###	290,926	0	83.0	83.0	0.0
2021-Jul-16 Fri	7	7.22	7	###	580,946	4,130,526	###	###	0.0
2021-Jul-15 Thu	###	###	###	###			###	###	0.0
2021-Jul-14 Wed	###	###	###	###			78.2	78.2	0.0
2021-Jul-13 Tue	###	###	###	7			73.8	73.8	0.5
2021-Jul-12 Mon	###	###	###	###			34.8	34.8	0.0
2021-Jul-09 Fri	7	###	###	###	578,372	0	43.4	43.4	0.0
2021-Jul-08 Thu	7	###	###	###			82.3	82.3	0.0
2021-Jul-07 Wed	###	###	6.86	###			81.4	81.4	0.0
2021-Jul-06 Tue	###	###	6.89	###	1,358,223	4,679,078	###	###	0.0
2021-Jul-05 Mon	###	###	###	###			30.3	30.3	0.0
2021-Jul-02 Fri	###	6.74	###	6.7	1,107,129	3,731,024	63.5	63.5	0.5
2021-Jul-01 Thu	###	6.76	###	6.72			61.7	61.7	0.5
2021-Jun-30 Wed	6.79	6.79	6.74	6.76	421,242	###	33.4	33.4	0.5
2021-Jun-29 Tue	6.74	6.83	6.74	6.8			###	###	0.5
2021-Jun-28 Mon	6.82	6.83	6.75	6.77			42.6	42.6	###
2021-Jun-25 Fri	6.84	6.925	6.8	6.88	438,182	3,007,023	###	###	###
2021-Jun-24 Thu	6.77	###	6.7	6.83	543,284	###	74.3	74.3	0.5
2021-Jun-23 Wed	6.79	6.84	6.76	6.77	299,644	2,037,579	###	###	###
2021-Jun-22 Tue	###	###	6.76	6.81	627,155	2,119,783	###	###	###
2021-Jun-21 Mon	6.85	###	6.81	###	517,655	###	###	###	0.0
2021-Jun-18 Fri	###	###	###	###			70.4	70.4	0.0
2021-Jun-17 Thu	###	###	6.89	###			46.6	46.6	0.0
2021-Jun-16 Wed	###	###	###	###	415,353	0	###	###	0.0
2021-Jun-15 Tue	###	###	###	###	442,887	0	###	###	0.0
2021-Jun-11 Fri	###	###	###	###			###	###	0.0
2021-Jun-10 Thu	###	###	###	###			###	###	0.0
2021-Jun-09 Wed	###	7.21	###	7.2	413,589	1,490,988	77.9	77.9	0.5
2021-Jun-08 Tue	###	###	###	###			69.2	69.2	0.0
2021-Jun-07 Mon	###	###	###	###			39.9	39.9	0.0
2021-Jun-04 Fri	###	###	###	###			###	###	0.0
2021-Jun-03 Thu	###	###	###	###			67.4	67.4	0.0
2021-Jun-02 Wed	###	###	###	###			###	###	0.0
2021-Jun-01 Tue	6.78	###	6.78	###			84.5	84.5	0.0
2021-May-31 Mon	6.84	6.89	6.76	6.85			70.3	70.3	###
2021-May-28 Fri	6.75	###	6.72	6.82	1,515,157	5,090,927	###	###	0.5
2021-May-27 Thu	6.79	6.87	###	6.7	662,774	2,276,628	26.9	26.9	0.5
2021-May-26 Wed	###	6.72	6.58	###	857,056	5,699,422	37.0	37.0	0.0
2021-May-25 Tue	6.79	6.81	6.72	6.81			67.1	67.1	###
2021-May-24 Mon	6.86	6.87	###	6.77	339,524	###	34.0	34.0	###
2021-May-21 Fri	7	###	6.87	###	357,374	1,227,579	###	###	0.0
2021-May-20 Thu	6.87	###	6.87	###			70.9	70.9	0.0
2021-May-19 Wed	6.86	6.88	6.755	6.81	312,323	###	42.7	42.7	###
2021-May-18 Tue	###	###	6.85	###	237,346	###	###	###	0.0
2021-May-17 Mon	6.87	###	6.84	###			74.4	74.4	0.0
2021-May-14 Fri	###	###	6.82	6.85			25.2	25.2	###
2021-May-13 Thu	###	###	6.84	6.87	453,384	1,550,573	23.7	23.7	###
2021-May-12 Wed	###	7.2	###	###	686,770	2,472,372	80.0	80.0	0.0
2021-May-11 Tue	###	###	###	###			83.8	83.8	0.0
2021-May-10 Mon	###	###	###	###			###	###	0.0
2021-May-07 Fri	###	###	###	###	366,183	0	###	###	0.0
2021-May-06 Thu	###	###	###	###			35.0	35.0	0.0
2021-May-05 Wed	###	###	###	###			81.4	81.4	0.0
2021-May-04 Tue	###	###	###	###	411,256	0	78.7	78.7	0.0
2021-May-03 Mon	###	###	7	###	448,658	###	52.1	52.1	0.0
2021-Apr-30 Fri	###	###	###	###			77.7	77.7	0.0
2021-Apr-29 Thu	###	###	6.86	###			72.5	72.5	0.0
2021-Apr-28 Wed	6.88	###	6.825	6.84	305,782	1,043,481	###	###	0.5
2021-Apr-27 Tue	6.87	6.88	6.81	6.82			###	###	0.5
2021-Apr-26 Mon	###	###	6.86	6.87			###	###	###
2021-Apr-23 Fri	###	###	###	###	293,983	0	###	###	0.0
2021-Apr-22 Thu	###	###	###	###			37.0	37.0	0.0
2021-Apr-21 Wed	###	###	###	###			###	###	0.0
2021-Apr-20 Tue	###	###	6.87	###	601,153	###	###	###	0.0
2021-Apr-19 Mon	7	###	###	###	390,143	0	82.3	82.3	0.0
2021-Apr-16 Fri	6.86	###	###	###	954,143	0	###	###	0.0
2021-Apr-15 Thu	###	###	###	###	472,225	0	34.1	34.1	0.0
2021-Apr-14 Wed	###	###	###	###			###	###	0.0
2021-Apr-13 Tue	###	###	###	###			31.3	31.3	0.0
2021-Apr-12 Mon	###	###	###	###			###	###	0.0
2021-Apr-09 Fri	###	###	###	###	337,046	0	66.2	66.2	0.0
2021-Apr-08 Thu	###	###	###	###	853,621	0	30.1	30.1	0.0
2021-Apr-07 Wed	###	###	###	###			66.3	66.3	0.0
2021-Apr-06 Tue	###	7.22	###	###			40.7	40.7	0.0
2021-Apr-01 Thu	###	###	###	###	496,276	0	###	###	0.0
2021-Mar-31 Wed	7	7.22	###	###	824,240	###	77.1	77.1	0.0
2021-Mar-30 Tue	6.82	###	6.82	###	749,782	2,556,756	###	###	0.0
2021-Mar-29 Mon	6.75	6.8	6.71	6.74	275,243	###	###	###	###
2021-Mar-26 Fri	6.86	6.88	###	6.72			17.2	17.2	0.5
2021-Mar-25 Thu	6.88	###	6.87	###	571,341	1,962,556	77.1	77.1	0.0
2021-Mar-24 Wed	###	###	6.79	6.86			38.9	38.9	0.5
2021-Mar-23 Tue	###	###	###	###	509,784	0	45.3	45.3	0.0
2021-Mar-22 Mon	###	###	###	###			72.4	72.4	0.0
2021-Mar-19 Fri	###	7.21	###	###			###	###	0.0
2021-Mar-18 Thu	###	###	7.155	###			26.4	26.4	0.0
2021-Mar-17 Wed	7.22	7.27	###	7.21			###	###	###
2021-Mar-16 Tue	###	7.29	###	7.2	695,652	2,535,651	69.9	69.9	0.5
2021-Mar-15 Mon	###	###	###	###			###	###	0.0
2021-Mar-12 Fri	###	###	###	###	532,776	0	###	###	0.0
2021-Mar-11 Thu	###	6.77	###	###			###	###	0.0
2021-Mar-10 Wed	6.58	###	6.54	###			###	###	0.0
2021-Mar-09 Tue	6.57	6.57	6.5	6.52	497,652	3,252,155	###	###	0.5
2021-Mar-08 Mon	###	6.71	6.51	6.57	413,040	###	###	###	###
2021-Mar-05 Fri	###	###	6.58	###	381,856	###	79.0	79.0	0.0
2021-Mar-04 Thu	6.77	6.78	6.54	###	680,123	###	###	###	0.0
2021-Mar-03 Wed	###	###	###	6.81			24.9	24.9	###
2021-Mar-02 Tue	###	###	6.85	###			###	###	0.0
2021-Mar-01 Mon	###	7.175	6.85	###			89.1	89.1	0.0
2021-Feb-26 Fri	6.84	###	6.82	###	1,210,189	4,126,744	86.8	86.8	0.0
2021-Feb-25 Thu	6.82	###	6.79	###	704,027	2,390,171	76.2	76.2	0.0
2021-Feb-24 Wed	###	###	###	6.87			###	###	###
2021-Feb-23 Tue	6.45	###	6.4	###	905,678	###	###	###	0.0
2021-Feb-22 Mon	6.26	6.41	6.24	###			###	###	0.0
2021-Feb-19 Fri	###	###	6.23	6.27			###	###	0.4
2021-Feb-18 Thu	6.45	6.48	###	###	507,584	1,644,572	33.6	33.6	0.0
2021-Feb-17 Wed	6.41	6.5	6.41	6.48	522,174	###	80.0	80.0	0.5
2021-Feb-16 Tue	###	6.53	###	6.5			###	###	0.5
2021-Feb-15 Mon	6.28	6.41	6.26	###	785,420	###	71.0	71.0	0.0
2021-Feb-12 Fri	6.53	6.58	6.42	6.45			33.0	33.0	###
2021-Feb-11 Thu	###	###	6.56	6.58			###	###	0.5
2021-Feb-10 Wed	###	6.7	###	###			66.2	66.2	0.0
2021-Feb-09 Tue	6.71	6.73	###	###	1,533,072	5,158,787	38.4	38.4	0.0
2021-Feb-08 Mon	6.8	6.84	###	6.8			###	###	0.5
2021-Feb-05 Fri	6.85	6.85	6.74	6.8	419,656	###	###	###	0.5
2021-Feb-04 Thu	###	###	6.78	6.81			###	###	###
2021-Feb-03 Wed	###	###	###	###	956,526	0	74.0	74.0	0.0
2021-Feb-02 Tue	6.89	7	6.87	###			66.7	66.7	0.0
2021-Feb-01 Mon	6.77	###	6.76	6.89	465,072	1,571,943	74.7	74.7	0.5
2021-Jan-29 Fri	6.8	###	6.76	6.83			81.9	81.9	0.5
2021-Jan-28 Thu	###	6.73	###	###			###	###	0.0
2021-Jan-27 Wed	6.78	6.82	###	6.74	958,089	3,267,083	45.6	45.6	###
2021-Jan-25 Mon	6.84	###	6.75	6.86	477,170	1,610,448	###	###	0.5
2021-Jan-22 Fri	###	###	6.71	6.85	728,052	###	35.9	35.9	###
2021-Jan-21 Thu	6.86	###	6.85	###	1,145,772	###	69.9	69.9	0.0
2021-Jan-20 Wed	6.72	6.87	###	6.83			###	###	0.5
2021-Jan-19 Tue	6.78	6.81	###	6.74			29.5	29.5	###
2021-Jan-18 Mon	###	###	6.78	6.8			###	###	0.5
2021-Jan-15 Fri	###	###	###	7	410,877	0	###	###	0.5
2021-Jan-14 Thu	###	###	###	###			74.5	74.5	0.0
2021-Jan-13 Wed	###	###	###	###			###	###	0.0
2021-Jan-12 Tue	7.25	###	###	###	308,878	0	33.5	33.5	0.0
2021-Jan-11 Mon	###	7.41	7.24	###	453,475	###	###	###	0.0
2021-Jan-08 Fri	###	7.5	7.25	7.44	471,179	3,474,945	79.1	79.1	###
2021-Jan-07 Thu	7.23	###	7.21	7.29			###	###	###
2021-Jan-06 Wed	###	7.24	###	7.21			###	###	###
2021-Jan-05 Tue	###	7.2	###	###	720,728	2,594,620	71.3	71.3	0.0
2021-Jan-04 Mon	###	###	###	###	199,355	0	###	###	0.0
2020-Dec-31 Thu	7.2	7.21	###	###	194,871	###	###	###	0.0
2020-Dec-30 Wed	7.26	7.26	###	7.24			###	###	0.5
2020-Dec-29 Tue	7.25	7.26	7.2	7.24			###	###	0.5
2020-Dec-24 Thu	###	###	###	###	140,353	0	###	###	0.0
2020-Dec-23 Wed	###	7.22	###	###			62.2	62.2	0.0
2020-Dec-22 Tue	7.25	7.27	###	###	668,386	2,429,583	###	###	0.0
2020-Dec-21 Mon	7.28	###	###	7.24			###	###	0.5
2020-Dec-18 Fri	7.54	7.59	7.29	###			###	###	0.0
2020-Dec-17 Thu	7.47	###	7.44	7.58			79.6	79.6	###
2020-Dec-16 Wed	7.44	7.53	###	7.46	691,186	###	71.9	71.9	0.5
2020-Dec-15 Tue	7.56	###	7.44	7.46			###	###	0.5
2020-Dec-14 Mon	7.55	###	7.46	7.47			36.6	36.6	###
2020-Dec-11 Fri	7.76	7.77	7.49	7.59	1,477,927	11,276,583	18.6	18.6	0.5
2020-Dec-10 Thu	7.72	7.76	###	7.73			###	###	0.6
2020-Dec-09 Wed	7.58	7.75	7.57	7.74			###	###	0.6
2020-Dec-08 Tue	###	7.56	###	7.55			###	###	###
2020-Dec-07 Mon	###	7.57	###	7.45			###	###	0.5
2020-Dec-04 Fri	###	###	###	###	257,258	0	65.0	65.0	0.0
2020-Dec-03 Thu	###	###	###	###			36.9	36.9	0.0
2020-Dec-02 Wed	###	7.44	###	7.44			###	###	###
2020-Dec-01 Tue	###	7.41	7.28	7.4	605,755	4,449,270	###	###	0.5
2020-Nov-30 Mon	###	7.43	7.22	###	763,370	5,591,685	###	###	0.0
2020-Nov-27 Fri	###	7.42	7.29	###	479,582	3,527,325	###	###	0.0
2020-Nov-26 Thu	7.43	7.43	###	7.41			39.2	39.2	###
2020-Nov-25 Wed	###	7.43	###	7.41			###	###	###
2020-Nov-24 Tue	###	###	7.24	###			69.0	69.0	0.0
2020-Nov-23 Mon	###	###	7.27	7.29	334,672	###	###	###	###
2020-Nov-20 Fri	7.28	###	7.28	###	705,720	2,568,820	###	###	0.0
2020-Nov-19 Thu	7.29	###	7.25	###	561,558	2,035,647	69.3	69.3	0.0
2020-Nov-18 Wed	###	###	7.25	###	483,679	###	39.7	39.7	0.0
2020-Nov-17 Tue	###	###	7.29	###	633,144	###	41.6	41.6	0.0
2020-Nov-16 Mon	###	###	###	###	5,952	0	18.3	18.3	0.0
2020-Nov-13 Fri	###	###	###	7.26			76.4	76.4	0.5
2020-Nov-12 Thu	7.26	7.29	###	###	650,552	###	29.6	29.6	0.0
2020-Nov-11 Wed	###	7.255	###	7.25	1,083,459	3,930,247	###	###	0.5
2020-Nov-10 Tue	###	###	###	###	1,742,426	0	###	###	0.0
2020-Nov-09 Mon	6.7	6.81	6.655	6.76	722,587	###	59.3	59.3	0.5
2020-Nov-06 Fri	###	6.72	6.59	###	551,184	3,668,129	###	###	0.0
2020-Nov-05 Thu	###	6.71	6.59	6.7	897,576	5,968,880	66.4	66.4	0.5
2020-Nov-04 Wed	###	6.88	###	6.73			###	###	###
2020-Nov-03 Tue	6.53	6.74	6.53	###	583,552	###	###	###	0.0
2020-Nov-02 Mon	6.54	6.58	6.51	6.55			78.9	78.9	0.5
2020-Oct-30 Fri	###	###	###	6.54			41.9	41.9	0.5
2020-Oct-29 Thu	###	6.78	###	###	1,300,650	###	###	###	0.0
2020-Oct-28 Wed	6.78	6.84	###	6.78	811,080	###	###	###	0.5
2020-Oct-27 Tue	6.81	6.83	6.71	6.79	419,652	2,841,044	###	###	0.5
2020-Oct-26 Mon	6.85	###	6.84	6.84	426,123	1,457,340	51.8	51.8	0.5
2020-Oct-23 Fri	6.88	6.925	6.81	6.88	772,621	5,305,974	70.2	70.2	###
2020-Oct-22 Thu	6.77	###	6.73	6.87	1,218,021	4,098,640	###	###	###
2020-Oct-21 Wed	6.8	6.83	6.72	6.73			30.4	30.4	###
2020-Oct-20 Tue	6.75	###	6.74	6.82			76.8	76.8	0.5
2020-Oct-19 Mon	6.72	###	6.71	6.8	599,047	###	###	###	0.5
2020-Oct-16 Fri	6.83	6.85	###	6.73	1,666,340	###	###	###	###
2020-Oct-15 Thu	###	###	6.89	6.89	661,070	2,277,386	###	###	0.5
2020-Oct-14 Wed	6.83	###	6.78	6.88			72.9	72.9	###
2020-Oct-13 Tue	###	###	6.86	###	806,658	###	69.1	69.1	0.0
2020-Oct-12 Mon	###	7	6.855	6.88			###	###	###
2020-Oct-09 Fri	###	7	6.89	###	693,557	4,816,753	###	###	0.0
2020-Oct-08 Thu	###	###	###	###	897,373	0	###	###	0.0
2020-Oct-07 Wed	6.78	###	6.77	###	542,921	1,837,787	###	###	0.0
2020-Oct-06 Tue	6.78	6.89	6.72	6.78	1,332,449	###	###	###	0.5
2020-Oct-05 Mon	6.86	6.88	6.74	6.78			###	###	0.5
2020-Oct-02 Fri	6.78	###	6.77	6.77	1,346,149	###	62.1	62.1	###
2020-Oct-01 Thu	6.74	6.79	6.71	6.77	910,943	###	###	###	###
2020-Sep-30 Wed	###	6.75	###	6.71	976,459	3,295,549	82.3	82.3	###
2020-Sep-29 Tue	6.7	6.78	###	6.74	7,934,454	###	###	###	###
2020-Sep-28 Mon	6.5	6.78	6.49	###	1,139,754	###	86.0	86.0	0.0
2020-Sep-25 Fri	6.48	6.55	6.45	6.52			###	###	0.5
2020-Sep-24 Thu	6.5	6.58	6.46	6.48	1,086,079	###	42.9	42.9	0.5
2020-Sep-23 Wed	6.43	6.655	6.41	###			86.7	86.7	0.0
2020-Sep-22 Tue	6.44	6.455	###	6.43	2,375,981	7,668,478	###	###	###
2020-Sep-21 Mon	6.45	6.5	6.425	6.49	1,017,251	6,573,984	###	###	###
2020-Sep-18 Fri	6.5	6.58	6.41	6.49			34.5	34.5	###
2020-Sep-17 Thu	6.55	###	6.47	6.47	1,156,740	3,742,053	###	###	0.5
2020-Sep-16 Wed	6.58	6.585	6.455	6.56	1,258,045	8,202,453	31.9	31.9	0.5
2020-Sep-15 Tue	6.5	6.57	6.45	6.53	954,287	###	###	###	###
2020-Sep-14 Mon	6.49	6.57	6.41	6.51			###	###	###
2020-Sep-11 Fri	6.41	6.5	###	6.48	1,060,786	3,447,554	###	###	0.5
2020-Sep-10 Thu	6.46	6.56	6.46	6.52			79.0	79.0	0.5
2020-Sep-09 Wed	###	6.47	###	6.44	597,180	1,931,877	78.8	78.8	0.5
2020-Sep-08 Tue	6.55	6.57	###	6.49			###	###	###
2020-Sep-07 Mon	6.5	6.53	6.41	6.51			60.9	60.9	###
2020-Sep-04 Fri	6.41	6.645	6.41	###	1,721,822	###	83.7	83.7	0.0
2020-Sep-03 Thu	6.26	6.49	6.25	6.44	1,163,251	###	85.6	85.6	0.5
2020-Sep-02 Wed	###	6.22	###	###			77.9	77.9	0.0
2020-Sep-01 Tue	###	###	###	###			76.1	76.1	0.0
2020-Aug-31 Mon	###	###	###	###	324,242	0	###	###	0.0
2020-Aug-28 Fri	###	###	6	###	441,378	###	69.5	69.5	0.0
2020-Aug-27 Thu	###	###	###	###			70.5	70.5	0.0
2020-Aug-26 Wed	###	###	5.88	###			###	###	0.0
2020-Aug-25 Tue	###	###	###	###	342,847	0	###	###	0.0
2020-Aug-24 Mon	6	###	###	###	382,758	0	###	###	0.0
2020-Aug-21 Fri	5.85	###	5.84	###	817,940	2,388,384	###	###	0.0
2020-Aug-20 Thu	5.76	###	5.74	5.86	487,758	###	80.1	80.1	0.4
2020-Aug-19 Wed	5.77	5.87	5.77	5.81			###	###	###
2020-Aug-18 Tue	5.7	5.74	###	5.73	518,982	1,489,478	###	###	###
2020-Aug-17 Mon	###	5.73	###	###	905,652	###	###	###	0.0
2020-Aug-14 Fri	5.75	5.77	###	5.7	594,527	###	###	###	0.4
2020-Aug-13 Thu	5.75	5.84	5.73	5.75	1,460,252	8,447,557	67.8	67.8	###
2020-Aug-12 Wed	###	5.86	###	5.82	1,153,020	3,378,348	###	###	0.4
2020-Aug-11 Tue	###	5.83	###	5.81	476,051	1,387,688	87.1	87.1	###
2020-Aug-10 Mon	5.78	5.8	5.675	5.74			26.9	26.9	0.4
2020-Aug-07 Fri	5.8	5.87	5.77	5.81	502,642	2,925,376	67.1	67.1	###
2020-Aug-06 Thu	###	5.8	###	5.8	245,723	###	###	###	0.4
2020-Aug-05 Wed	5.74	5.78	###	5.72	256,544	###	32.0	32.0	0.4
2020-Aug-04 Tue	5.8	5.86	5.72	5.79	428,340	2,480,088	35.7	35.7	###
2020-Aug-03 Mon	5.8	###	5.73	5.82			###	###	0.4
2020-Jul-31 Fri	###	###	###	5.83	591,150	0	###	###	###
2020-Jul-30 Thu	5.72	5.81	###	###			###	###	0.0
2020-Jul-29 Wed	5.7	5.85	###	5.74	402,548	1,177,452	###	###	0.4
2020-Jul-28 Tue	###	###	5.72	5.74	368,455	1,053,781	###	###	0.4
2020-Jul-27 Mon	5.86	###	5.845	###	244,924	###	71.2	71.2	0.0
2020-Jul-24 Fri	###	###	5.79	###	2,250,486	6,515,156	###	###	0.0
2020-Jul-23 Thu	###	###	5.86	###			28.5	28.5	0.0
2020-Jul-22 Wed	###	###	###	###	782,777	0	71.9	71.9	0.0
2020-Jul-21 Tue	5.83	###	5.8	###	1,084,122	3,143,953	78.3	78.3	0.0
2020-Jul-20 Mon	5.85	5.88	5.78	5.78			30.6	30.6	0.4
2020-Jul-17 Fri	5.73	5.85	5.72	5.81			###	###	###
2020-Jul-16 Thu	5.87	###	5.77	5.85			###	###	0.4
2020-Jul-15 Wed	###	5.76	###	5.75	1,065,843	3,069,627	###	###	###
2020-Jul-14 Tue	###	5.75	5.58	###	532,859	3,018,646	###	###	0.0
2020-Jul-13 Mon	5.89	5.89	5.73	5.77			32.0	32.0	0.4
2020-Jul-10 Fri	5.85	5.89	5.79	5.82			###	###	0.4
2020-Jul-09 Thu	###	###	5.87	5.88	442,445	1,298,576	32.5	32.5	0.4
2020-Jul-08 Wed	###	6	###	###			48.5	48.5	0.0
2020-Jul-07 Tue	###	###	###	###			###	###	0.0
2020-Jul-06 Mon	###	###	###	###			33.9	33.9	0.0
2020-Jul-03 Fri	###	6.23	###	###	767,145	2,389,656	72.2	72.2	0.0
2020-Jul-02 Thu	###	###	###	###	676,183	0	###	###	0.0
2020-Jul-01 Wed	###	###	###	###			###	###	0.0
2020-Jun-30 Tue	###	6.22	###	###			79.7	79.7	0.0
2020-Jun-29 Mon	5.84	###	5.8	5.86	765,350	###	###	###	0.4
2020-Jun-26 Fri	5.88	###	5.82	5.83			29.6	29.6	###
2020-Jun-25 Thu	###	###	5.85	5.86	1,186,870	###	46.5	46.5	0.4
2020-Jun-24 Wed	###	###	5.87	###	649,981	###	###	###	0.0
2020-Jun-23 Tue	###	###	###	###			###	###	0.0
2020-Jun-22 Mon	6.25	6.28	###	###			32.1	32.1	0.0
2020-Jun-19 Fri	###	###	###	6.29			###	###	###
2020-Jun-18 Thu	6.22	6.255	###	###	504,785	###	###	###	0.0
2020-Jun-17 Wed	###	6.44	###	###			###	###	0.0
2020-Jun-16 Tue	###	###	###	###	875,252	0	24.7	24.7	0.0
2020-Jun-15 Mon	###	###	###	###	566,483	0	40.0	40.0	0.0
2020-Jun-12 Fri	6	###	5.89	###	972,045	2,862,672	75.8	75.8	0.0
2020-Jun-11 Thu	6.41	6.41	###	6.28			###	###	0.4
2020-Jun-10 Wed	6.52	6.55	6.44	6.48	713,976	4,637,274	###	###	0.5
2020-Jun-09 Tue	6.73	6.78	6.5	6.53			22.2	22.2	###
2020-Jun-05 Fri	6.54	6.57	6.41	6.43			###	###	###
2020-Jun-04 Thu	6.52	###	6.52	6.55			73.3	73.3	0.5
2020-Jun-03 Wed	6.23	6.47	6.21	6.4	543,387	3,445,073	82.6	82.6	0.5
2020-Jun-02 Tue	###	###	###	###	394,073	0	###	###	0.0
2020-Jun-01 Mon	###	###	###	###			###	###	0.0
2020-May-29 Fri	###	###	###	###			###	###	0.0
2020-May-28 Thu	###	6.24	###	###			22.9	22.9	0.0
2020-May-27 Wed	###	###	5.88	###			83.7	83.7	0.0
2020-May-26 Tue	###	###	5.58	###			###	###	0.0
2020-May-25 Mon	5.44	###	5.42	###	1,119,756	###	###	###	0.0
2020-May-22 Fri	###	5.43	###	5.42	281,376	###	79.1	79.1	0.4
2020-May-21 Thu	5.45	5.47	5.29	###			21.5	21.5	0.0
2020-May-20 Wed	###	5.45	5.29	5.43	668,652	###	74.1	74.1	0.4
2020-May-19 Tue	5.29	###	5.28	###			75.4	75.4	0.0
2020-May-18 Mon	5.25	###	###	###			21.9	21.9	0.0
2020-May-15 Fri	###	###	5.25	###	535,055	###	66.6	66.6	0.0
2020-May-14 Thu	###	###	5.24	###	529,671	###	###	###	0.0
2020-May-13 Wed	5.41	5.45	###	5.42	455,779	###	62.7	62.7	0.4
2020-May-12 Tue	###	###	###	5.45	717,187	0	###	###	###
2020-May-11 Mon	###	5.7	###	###			###	###	0.0
2020-May-08 Fri	###	5.4	5.29	###	608,686	3,253,426	###	###	0.0
2020-May-07 Thu	5.41	5.44	###	###			###	###	0.0
2020-May-06 Wed	5.59	5.59	5.45	5.49			23.8	23.8	0.4
2020-May-05 Tue	5.53	###	5.46	5.59			###	###	###
2020-May-04 Mon	5.5	5.58	5.43	5.55	609,977	3,357,923	71.4	71.4	###
2020-May-01 Fri	###	###	5.55	5.58			###	###	0.4
2020-Apr-30 Thu	5.55	5.85	5.52	5.74	913,986	###	###	###	0.4
2020-Apr-29 Wed	###	5.71	5.54	###	598,681	3,367,580	###	###	0.0
2020-Apr-28 Tue	5.56	5.73	5.52	5.73			87.3	87.3	###
2020-Apr-27 Mon	5.5	5.76	5.5	###	920,686	###	###	###	0.0
2020-Apr-24 Fri	5.41	5.44	###	5.4			###	###	0.4
2020-Apr-23 Thu	5.48	5.53	###	###	421,673	1,165,925	###	###	0.0
2020-Apr-22 Wed	5.41	5.55	###	5.46	973,546	###	###	###	###
2020-Apr-21 Tue	5.49	###	5.46	5.58			90.2	90.2	0.4
2020-Apr-20 Mon	5.73	5.79	5.52	###			###	###	0.0
2020-Apr-17 Fri	5.7	###	5.7	###	1,397,820	3,983,787	###	###	0.0
2020-Apr-16 Thu	###	5.83	5.57	###			###	###	0.0
2020-Apr-15 Wed	5.55	5.7	5.52	###			###	###	0.0
2020-Apr-14 Tue	5.43	5.75	5.23	###			###	###	0.0
2020-Apr-09 Thu	###	5.73	###	5.57	1,433,956	4,108,283	###	###	0.4
2020-Apr-08 Wed	###	###	###	###			64.3	64.3	0.0
2020-Apr-07 Tue	###	5.54	###	###			###	###	0.0
2020-Apr-06 Mon	4.87	4.87	4.87	4.87	0				0.3
2020-Apr-03 Fri	5	###	4.86	4.87	558,140	1,356,280	34.4	34.4	0.3
2020-Apr-02 Thu	###	###	5	###	344,844	###	###	###	0.0
2020-Apr-01 Wed	###	###	###	###	320,724	0	77.7	77.7	0.0
2020-Mar-31 Tue	###	###	###	###			6.7	6.7	0.0
2020-Mar-30 Mon	5	###	4.87	###	611,377	###	68.3	68.3	0.0
2020-Mar-27 Fri	6	###	###	5.44	776,826	0	15.4	15.4	0.4
2020-Mar-26 Thu	###	###	5.72	5.84	742,488	###	21.2	21.2	0.4
2020-Mar-25 Wed	###	5.54	###	5.54			###	###	0.4
2020-Mar-24 Tue	4.5	4.84	4.41	4.82	1,279,480	###	79.7	79.7	0.3
2020-Mar-23 Mon	4.42	4.57	###	4.5	1,314,023	3,002,542	89.3	89.3	###
2020-Mar-20 Fri	4.56	###	4.55	###	1,155,928	###	###	###	0.0
2020-Mar-19 Thu	4.72	4.72	###	4.49			###	###	###
2020-Mar-18 Wed	###	5.21	4.875	5	774,520	###	52.8	52.8	0.4
2020-Mar-17 Tue	###	5.25	###	###	840,758	2,206,989	###	###	0.0
2020-Mar-16 Mon	6	6	###	###	1,310,856	###	###	###	0.0
2020-Mar-13 Fri	6	6.74	5.77	###	862,550	5,395,250	86.9	86.9	0.0
2020-Mar-12 Thu	###	###	6.78	6.8			###	###	0.5
2020-Mar-11 Wed	7.45	###	7.23	###	347,546	1,256,378	###	###	0.0
2020-Mar-10 Tue	###	7.5	7	7.44	452,679	3,281,922	66.4	66.4	###
2020-Mar-09 Mon	7.42	7.49	###	###			70.9	70.9	0.0
2020-Mar-06 Fri	7.44	###	7.44	7.59			###	###	0.5
2020-Mar-05 Thu	7.52	7.59	7.47	7.52	219,881	###	71.6	71.6	0.5
2020-Mar-04 Wed	7.41	7.41	###	###	317,025	1,174,577	###	###	0.0
2020-Mar-03 Tue	###	7.73	###	7.48	821,946	3,176,821	###	###	0.5
2020-Mar-02 Mon	7.43	7.43	###	7.28			23.7	23.7	0.5
2020-Feb-28 Fri	7.58	###	7.5	###	616,848	2,313,180	###	###	0.0
2020-Feb-27 Thu	7.82	###	###	7.73	124,027	0	33.2	33.2	0.6
2020-Feb-26 Wed	7.8	7.82	7.71	7.8			76.3	76.3	0.6
2020-Feb-25 Tue	7.8	###	7.78	###	275,972	###	###	###	0.0
2020-Feb-24 Mon	###	###	###	###			41.5	41.5	0.0
2020-Feb-21 Fri	###	###	###	8.23	121,871	0	###	###	0.6
2020-Feb-20 Thu	###	8.27	###	###			72.8	72.8	0.0
2020-Feb-19 Wed	###	###	###	8			70.9	70.9	###
2020-Feb-18 Tue	###	###	###	###			34.1	34.1	0.0
2020-Feb-17 Mon	###	###	8	###	87,259	###	###	###	0.0
2020-Feb-14 Fri	###	8.2	###	###			69.4	69.4	0.0
2020-Feb-13 Thu	8.21	8.29	###	###	210,427	###	###	###	0.0
2020-Feb-12 Wed	8.2	8.29	###	8.22	124,653	516,686	###	###	0.6
2020-Feb-11 Tue	8.23	8.28	###	8.22	255,748	###	###	###	0.6
2020-Feb-10 Mon	8.23	8.27	8.21	8.25	166,483	###	76.1	76.1	###
2020-Feb-07 Fri	8.28	8.43	8.28	###			###	###	0.0
2020-Feb-06 Thu	8.2	8.27	8.2	8.2	110,340	908,649	66.1	66.1	0.6
2020-Feb-05 Wed	8	8.21	8	###			84.4	84.4	0.0
2020-Feb-04 Tue	###	###	7.88	###			24.5	24.5	0.0
2020-Feb-03 Mon	###	###	###	###	87,152	0	37.8	37.8	0.0
2020-Jan-31 Fri	8.22	###	8.21	###	82,675	339,380	81.4	81.4	0.0
2020-Jan-30 Thu	###	8.4	8.24	8.24	78,326	651,672	###	###	0.6
2020-Jan-29 Wed	###	8.47	###	###			###	###	0.0
2020-Jan-28 Tue	###	###	8.23	8.29			31.6	31.6	0.6
2020-Jan-24 Fri	###	###	8.57	###			###	###	0.0
2020-Jan-23 Thu	###	###	8.57	8.58	32,859	###	34.9	34.9	0.6
2020-Jan-22 Wed	8.58	###	8.55	###	81,370	347,856	70.2	70.2	0.0
2020-Jan-21 Tue	###	###	8.55	###	56,025	###	34.6	34.6	0.0
2020-Jan-20 Mon	8.8	8.8	###	8.75			###	###	0.6
2020-Jan-17 Fri	8.72	8.81	###	8.78			76.2	76.2	0.6
2020-Jan-16 Thu	8.7	8.75	###	8.72	99,554	435,548	70.3	70.3	0.6
2020-Jan-15 Wed	###	8.75	###	8.73			77.1	77.1	###
2020-Jan-14 Tue	8.51	###	8.51	###	78,046	332,085	###	###	0.0
2020-Jan-13 Mon	8.54	8.57	8.48	8.55	52,851	450,554	###	###	###
2020-Jan-10 Fri	8.7	8.71	8.54	8.54	59,478	###	###	###	###
2020-Jan-09 Thu	8.88	8.89	8.655	###	93,221	817,781	###	###	0.0
2020-Jan-08 Wed	8.76	###	8.71	###	127,683	556,059	88.9	88.9	0.0
2020-Jan-07 Tue	8.75	8.85	8.73	8.82			###	###	###
2020-Jan-06 Mon	###	8.84	###	8.75	89,040	393,556	84.3	84.3	0.6
2020-Jan-03 Fri	8.5	8.78	8.5	###			83.0	83.0	0.0
2019-Dec-31 Tue	8.5	8.58	8.47	8.51			###	###	0.6
2019-Dec-30 Mon	8.59	8.59	8.4	8.4	44,778	380,389	###	###	###
2019-Dec-24 Tue	###	8.79	8.52	8.7	77,256	668,650	69.2	69.2	###
2019-Dec-23 Mon	###	###	8.56	###			###	###	0.0
2019-Dec-20 Fri	###	8.73	8.47	8.47			14.7	14.7	###
2019-Dec-19 Thu	8.5	###	8.5	8.56			76.9	76.9	###
2019-Dec-17 Tue	8.41	8.56	8.41	8.45			81.5	81.5	###
2019-Dec-16 Mon	###	###	8.29	###			###	###	0.0
2019-Dec-13 Fri	8.5	8.53	###	###	83,149	###	###	###	0.0
2019-Dec-12 Thu	###	###	8.48	8.49			24.6	24.6	###
2019-Dec-11 Wed	###	###	8.51	###			68.8	68.8	0.0
2019-Dec-10 Tue	###	###	8.58	8.58			32.4	32.4	0.6
2019-Dec-09 Mon	###	###	8.59	###	99,980	###	30.5	30.5	0.0
2019-Dec-06 Fri	8.49	###	8.49	###			85.1	85.1	0.0
2019-Dec-05 Thu	8.4	8.51	8.4	8.45	57,520	###	###	###	###
2019-Dec-04 Wed	8.4	8.42	###	###	87,073	366,577	###	###	0.0
2019-Dec-03 Tue	8.57	8.57	8.41	8.43	118,725	1,007,975	###	###	0.6
2019-Dec-02 Mon	###	###	8.52	8.57			34.6	34.6	0.6
2019-Nov-29 Fri	###	8.71	8.55	8.58	80,020	690,572	###	###	0.6
2019-Nov-28 Thu	###	8.77	###	8.7	60,128	###	###	###	###
2019-Nov-27 Wed	###	###	8.56	###	67,149	###	69.1	69.1	0.0
2019-Nov-26 Tue	###	8.7	8.51	8.59			###	###	###
2019-Nov-25 Mon	###	###	###	###			###	###	0.0
2019-Nov-22 Fri	###	8.7	###	###			###	###	0.0
2019-Nov-21 Thu	8.54	8.7	8.51	###	70,941	610,447	79.0	79.0	0.0
2019-Nov-20 Wed	8.45	8.58	8.44	8.56			###	###	###
2019-Nov-19 Tue	8.46	8.48	8.4	8.42	123,849	1,045,285	###	###	###
2019-Nov-18 Mon	8.42	8.45	###	8.41	178,255	753,127	###	###	###
2019-Nov-15 Fri	8.44	8.48	###	8.45			###	###	###
2019-Nov-14 Thu	8.41	8.47	###	8.47			###	###	###
2019-Nov-13 Wed	8.49	8.52	8.4	8.44	92,288	780,756	39.2	39.2	0.6
2019-Nov-12 Tue	8.56	###	8.41	8.45	224,748	###	###	###	###
2019-Nov-11 Mon	###	###	8.53	###			###	###	0.0
2019-Nov-08 Fri	8.54	8.72	8.53	###	89,381	###	81.8	81.8	0.0
2019-Nov-07 Thu	8.43	8.59	###	8.55			82.1	82.1	###
2019-Nov-06 Wed	8.57	###	8.41	8.42			23.0	23.0	###
2019-Nov-05 Tue	###	###	8.53	###	92,282	393,582	29.2	29.2	0.0
2019-Nov-04 Mon	8.75	8.79	###	###			###	###	0.0
2019-Nov-01 Fri	8.51	8.8	8.51	8.76	81,620	706,421	###	###	0.6
2019-Oct-31 Thu	###	###	8.49	8.58			###	###	0.6
2019-Oct-30 Wed	8.53	8.75	8.49	###	141,553	1,220,186	###	###	0.0
2019-Oct-29 Tue	###	###	###	8.59	240,140	0	###	###	###
2019-Oct-28 Mon	8.5	###	###	###			###	###	0.0
2019-Oct-25 Fri	###	8.42	###	###	95,450	401,844	###	###	0.0
2019-Oct-24 Thu	8.41	8.48	###	###			###	###	0.0
2019-Oct-23 Wed	8.53	8.53	###	8.45	122,047	###	###	###	###
2019-Oct-22 Tue	8.47	###	8.47	8.57	74,656	###	80.7	80.7	0.6
2019-Oct-21 Mon	8.46	8.49	8.4	8.49	60,020	###	###	###	###
2019-Oct-18 Fri	8.5	###	8.5	8.52	158,257	###	###	###	0.6
2019-Oct-17 Thu	8.5	8.55	8.45	8.49	198,146	1,684,241	###	###	###
2019-Oct-16 Wed	###	8.58	###	8.56			###	###	###
2019-Oct-15 Tue	8.29	###	8.26	###			77.8	77.8	0.0
2019-Oct-14 Mon	8.45	8.45	8.26	###			21.3	21.3	0.0
2019-Oct-11 Fri	8.24	8.4	8.22	###			###	###	0.0
2019-Oct-10 Thu	8.42	8.48	8.26	###	477,381	3,995,678	24.4	24.4	0.0
2019-Oct-09 Wed	8.48	8.5	###	8.49			71.0	71.0	###
2019-Oct-08 Tue	8.59	8.59	8.46	8.53	7,541,948	###	###	###	###
2019-Oct-07 Mon	8.53	###	8.53	8.59			75.9	75.9	###
2019-Oct-04 Fri	8.49	8.56	8.47	8.47			28.9	28.9	###
2019-Oct-03 Thu	8.53	8.55	8.44	8.44	140,854	1,196,554	23.9	23.9	0.6
2019-Oct-02 Wed	###	8.71	###	###			###	###	0.0
2019-Oct-01 Tue	8.52	###	8.5	###	146,355	###	###	###	0.0
2019-Sep-30 Mon	8.55	8.55	8.43	8.5	95,653	###	30.2	30.2	0.6
2019-Sep-27 Fri	8.55	###	8.54	###	53,255	###	###	###	0.0
2019-Sep-26 Thu	###	###	8.51	8.57			###	###	0.6
2019-Sep-25 Wed	###	###	8.575	8.58	100,384	###	35.1	35.1	0.6
2019-Sep-24 Tue	###	8.7	8.55	8.59	75,252	649,048	35.3	35.3	###
2019-Sep-23 Mon	8.46	###	8.46	8.58			###	###	0.6
2019-Sep-20 Fri	8.41	8.53	###	8.46			75.1	75.1	0.6
2019-Sep-19 Thu	###	8.5	8.29	###			77.7	77.7	0.0
2019-Sep-18 Wed	8.43	8.44	8.26	###			###	###	0.0
2019-Sep-17 Tue	8.4	8.46	8.385	8.46			75.5	75.5	0.6
2019-Sep-16 Mon	8.53	8.53	8.41	8.44			###	###	0.6
2019-Sep-13 Fri	###	###	8.55	8.59			24.7	24.7	###
2019-Sep-12 Thu	###	8.74	###	###	97,985	###	###	###	0.0
2019-Sep-11 Wed	8.76	8.78	###	8.73	68,421	###	###	###	###
2019-Sep-10 Tue	###	###	8.7	8.76	107,149	###	###	###	0.6
2019-Sep-09 Mon	###	###	8.89	8.89			31.0	31.0	###
2019-Sep-06 Fri	###	###	8.88	###			###	###	0.0
2019-Sep-05 Thu	###	###	8.81	###	169,385	746,140	20.7	20.7	0.0
2019-Sep-04 Wed	9	###	8.88	###	131,240	###	###	###	0.0
2019-Sep-03 Tue	###	###	8.89	###	52,950	###	83.0	83.0	0.0
2019-Sep-02 Mon	###	9	8.78	8.88			###	###	0.6
2019-Aug-30 Fri	8.87	###	8.83	###			79.9	79.9	0.0
2019-Aug-29 Thu	###	9	8.87	###	72,185	644,972	34.6	34.6	0.0
2019-Aug-28 Wed	8.77	###	8.77	###			###	###	0.0
2019-Aug-27 Tue	8.76	8.88	###	8.77	137,284	609,540	64.4	64.4	###
2019-Aug-26 Mon	8.78	8.89	###	8.78	155,043	###	###	###	0.6
2019-Aug-23 Fri	###	###	8.85	8.85	100,576	445,048	16.3	16.3	0.6
2019-Aug-22 Thu	###	###	###	###			20.9	20.9	0.0
2019-Aug-21 Wed	9.2	###	###	9.23	82,584	0	75.4	75.4	###
2019-Aug-20 Tue	###	9.29	###	9.2	79,085	367,349	###	###	0.7
2019-Aug-19 Mon	###	###	###	###			29.1	29.1	0.0
2019-Aug-16 Fri	###	9.21	###	###	77,442	356,620	73.4	73.4	0.0
2019-Aug-15 Thu	9	###	9	###			81.9	81.9	0.0
2019-Aug-14 Wed	9.2	9.24	###	###	83,745	###	22.8	22.8	0.0
2019-Aug-13 Tue	9.22	###	###	9.26	80,879	0	76.5	76.5	###
2019-Aug-12 Mon	9.21	###	9.21	###			###	###	0.0
2019-Aug-09 Fri	9.21	9.4	###	###			###	###	0.0
2019-Aug-08 Thu	###	9.45	###	###			85.8	85.8	0.0
2019-Aug-07 Wed	###	###	###	###			###	###	0.0
2019-Aug-06 Tue	###	###	8.88	###			###	###	0.0
2019-Aug-05 Mon	###	9.23	###	###	135,929	###	91.5	91.5	0.0
2019-Aug-02 Fri	###	###	###	9			###	###	0.6
2019-Aug-01 Thu	###	###	###	###	55,272	0	###	###	0.0
2019-Jul-31 Wed	###	9.21	8.85	###			24.1	24.1	0.0
2019-Jul-30 Tue	###	###	###	###	33,553	0	32.7	32.7	0.0
2019-Jul-29 Mon	###	###	###	###	61,575	0	###	###	0.0
2019-Jul-26 Fri	###	###	###	###	95,020	0	23.9	23.9	0.0
2019-Jul-25 Thu	9.27	9.29	###	9.26			###	###	###
2019-Jul-24 Wed	9.2	9.25	###	9.23			###	###	###
2019-Jul-23 Tue	9.27	9.27	###	9.24			30.3	30.3	###
2019-Jul-22 Mon	###	###	###	9.27	58,940	0	80.7	80.7	0.7
2019-Jul-19 Fri	9.22	9.28	9.2	9.23	49,959	461,621	59.7	59.7	###
2019-Jul-18 Thu	###	9.22	###	9.2			82.5	82.5	0.7
2019-Jul-17 Wed	###	###	###	###			###	###	0.0
2019-Jul-16 Tue	###	9.27	###	###			21.4	21.4	0.0
2019-Jul-15 Mon	###	###	###	###			###	###	0.0
2019-Jul-12 Fri	###	###	###	###	174,722	0	33.4	33.4	0.0
2019-Jul-11 Thu	###	9.2	###	###			###	###	0.0
2019-Jul-10 Wed	###	###	8.87	###	134,222	595,274	74.2	74.2	0.0
2019-Jul-09 Tue	###	###	8.88	###			###	###	0.0
2019-Jul-08 Mon	9	9.025	###	###			###	###	0.0
2019-Jul-05 Fri	###	###	###	###			###	###	0.0
2019-Jul-04 Thu	9.21	9.22	###	###			###	###	0.0
2019-Jul-03 Wed	###	###	###	###	132,657	0	15.4	15.4	0.0
2019-Jul-02 Tue	###	###	9.28	###	89,382	###	###	###	0.0
2019-Jul-01 Mon	9.29	###	9.26	9.28	114,159	528,556	###	###	0.7
2019-Jun-28 Fri	9.4	9.43	###	###			###	###	0.0
2019-Jun-27 Thu	9.23	###	9.23	###			71.3	71.3	0.0
2019-Jun-26 Wed	###	9.26	###	9.24			###	###	###
2019-Jun-25 Tue	9	9.2	9	###	159,543	1,451,841	###	###	0.0
2019-Jun-24 Mon	8.75	###	8.72	###	137,741	600,550	86.8	86.8	0.0
2019-Jun-21 Fri	8.76	8.85	8.72	8.85			###	###	0.6
2019-Jun-20 Thu	###	8.75	###	8.74			###	###	0.6
2019-Jun-19 Wed	8.455	###	8.4	###			82.8	82.8	0.0
2019-Jun-18 Tue	8.42	8.42	###	8.42	150,143	###	69.9	69.9	###
2019-Jun-17 Mon	8.45	8.485	###	###	71,624	###	###	###	0.0
2019-Jun-14 Fri	8.55	8.57	8.47	8.53			###	###	###
2019-Jun-13 Thu	8.47	###	8.46	8.57			###	###	0.6
2019-Jun-12 Wed	###	8.48	###	8.48			###	###	0.6
2019-Jun-11 Tue	8.27	8.46	8.27	8.41	155,154	###	###	###	###
2019-Jun-07 Fri	###	###	8.24	8.28	62,048	###	###	###	###
2019-Jun-06 Thu	###	8.42	###	8.42	71,227	###	###	###	###
2019-Jun-05 Wed	###	8.4	###	###	97,276	408,559	###	###	0.0
2019-Jun-04 Tue	###	###	###	###	134,042	0	###	###	0.0
2019-Jun-03 Mon	###	8.26	###	###	68,772	284,028	###	###	0.0
2019-May-31 Fri	###	8.29	###	8.24	124,971	###	###	###	0.6
2019-May-30 Thu	###	###	###	###	75,744	0	77.7	77.7	0.0
2019-May-29 Wed	###	###	7.87	###			###	###	0.0
2019-May-28 Tue	###	###	###	###			###	###	0.0
2019-May-27 Mon	###	8.2	###	###	55,673	228,259	###	###	0.0
2019-May-24 Fri	###	8.21	###	###	42,475	174,359	###	###	0.0
2019-May-23 Thu	###	8.21	###	###			80.6	80.6	0.0
2019-May-22 Wed	###	8.22	###	###	149,782	###	19.8	19.8	0.0
2019-May-21 Tue	###	###	###	###	85,129	0	86.6	86.6	0.0
2019-May-20 Mon	###	###	###	###			###	###	0.0
2019-May-17 Fri	8	###	###	###			79.9	79.9	0.0
2019-May-16 Thu	###	###	7.85	###	64,185	251,926	###	###	0.0
2019-May-15 Wed	7.86	###	7.86	7.88	62,459	###	###	###	0.6
2019-May-14 Tue	###	###	7.7	7.86	42,471	###	28.1	28.1	###
2019-May-13 Mon	###	###	7.88	###			###	###	0.0
2019-May-10 Fri	7.79	###	7.77	7.88	92,256	###	###	###	0.6
2019-May-09 Thu	7.54	7.82	7.54	7.73	82,850	636,288	85.9	85.9	0.6
2019-May-08 Wed	7.52	7.57	7.46	7.52	63,229	###	###	###	0.5
2019-May-07 Tue	7.59	7.59	7.5	7.55			###	###	###
2019-May-06 Mon	7.57	7.78	7.55	###			###	###	0.0
2019-May-03 Fri	7.54	7.57	7.54	7.56			###	###	0.5
2019-May-02 Thu	7.51	###	7.51	7.56			79.4	79.4	0.5
2019-May-01 Wed	7.54	7.54	7.5	7.51			30.2	30.2	###
2019-Apr-30 Tue	7.55	7.58	7.52	7.55			71.4	71.4	###
2019-Apr-29 Mon	7.58	7.8	7.54	###			###	###	0.0
2019-Apr-26 Fri	7.54	7.58	7.52	7.55			71.0	71.0	###
2019-Apr-24 Wed	7.51	7.55	7.48	7.52	57,282	430,474	###	###	0.5
2019-Apr-23 Tue	7.51	7.51	7.47	7.47			25.6	25.6	###
2019-Apr-18 Thu	7.5	7.51	7.45	7.46			31.7	31.7	0.5
2019-Apr-17 Wed	7.45	7.51	7.41	7.47	155,956	###	74.6	74.6	###
2019-Apr-16 Tue	7.52	7.55	7.48	7.52	134,354	1,009,670	###	###	0.5
2019-Apr-15 Mon	7.54	7.56	7.51	7.55	74,553	561,756	###	###	###
2019-Apr-12 Fri	7.57	7.57	7.49	7.53	125,389	944,179	24.8	24.8	0.5
2019-Apr-11 Thu	7.57	###	7.53	7.58	114,483	431,028	74.0	74.0	###
2019-Apr-10 Wed	7.58	###	7.5	###			70.8	70.8	0.0
2019-Apr-09 Tue	###	###	7.57	7.59			###	###	0.5
2019-Apr-08 Mon	###	7.71	7.57	7.71	121,080	925,051	76.4	76.4	###
2019-Apr-05 Fri	###	7.81	###	7.8	219,278	856,280	84.3	84.3	0.6
2019-Apr-04 Thu	7.78	7.79	7.725	7.76	342,652	2,658,122	33.4	33.4	0.6
2019-Apr-03 Wed	###	###	###	7.85			###	###	###
2019-Apr-02 Tue	###	8	7.87	###	123,224	977,782	67.0	67.0	0.0
2019-Apr-01 Mon	7.81	###	7.79	7.88			76.3	76.3	0.6
2019-Mar-29 Fri	7.82	7.84	7.77	7.78	63,049	###	###	###	0.6
2019-Mar-28 Thu	7.84	7.89	7.79	7.81	127,748	1,001,544	###	###	0.6
2019-Mar-27 Wed	7.74	###	7.74	7.82			###	###	0.6
2019-Mar-26 Tue	7.75	###	###	7.74	86,854	0	###	###	0.6
2019-Mar-25 Mon	###	7.79	###	7.75	81,351	###	###	###	###
2019-Mar-22 Fri	7.54	###	7.51	###			###	###	0.0
2019-Mar-21 Thu	7.57	###	###	7.52	87,276	0	29.1	29.1	0.5
2019-Mar-20 Wed	###	7.75	###	###			###	###	0.0
2019-Mar-19 Tue	7.71	7.78	###	###	129,556	503,972	30.5	30.5	0.0
2019-Mar-18 Mon	###	7.74	###	7.7			78.6	78.6	0.6
2019-Mar-15 Fri	7.52	###	7.51	###			81.7	81.7	0.0
2019-Mar-14 Thu	7.47	###	7.46	7.51			73.8	73.8	###
2019-Mar-13 Wed	7.45	7.53	7.44	7.47			###	###	###
2019-Mar-12 Tue	7.43	7.51	7.4	7.46			###	###	0.5
2019-Mar-11 Mon	###	7.45	###	7.43			82.1	82.1	###
2019-Mar-08 Fri	###	7.43	7.355	###			###	###	0.0
2019-Mar-07 Thu	7.21	7.47	7.2	7.22			73.6	73.6	0.5
2019-Mar-06 Wed	7.21	7.27	7.2	7.22	70,025	###	65.7	65.7	0.5
2019-Mar-05 Tue	7.22	7.47	###	7.25	45,822	171,145	###	###	0.5
2019-Mar-04 Mon	7.27	###	###	7.22	57,751	0	27.6	27.6	0.5
2019-Mar-01 Fri	###	###	7.22	###	149,046	538,056	###	###	0.0
2019-Feb-28 Thu	7.28	7.46	7.22	7.41	111,878	821,184	83.0	83.0	###
2019-Feb-27 Wed	###	###	7.25	###	72,225	###	###	###	0.0
2019-Feb-26 Tue	7.21	###	7.2	###			85.0	85.0	0.0
2019-Feb-25 Mon	###	7.22	###	###	55,143	###	80.9	80.9	0.0
2019-Feb-22 Fri	###	7.22	###	###			19.3	19.3	0.0
2019-Feb-21 Thu	###	7.29	###	7	60,027	###	31.6	31.6	0.5
2019-Feb-20 Wed	###	###	7	7			###	###	0.5
2019-Feb-19 Tue	###	###	###	###	71,953	0	###	###	0.0
2019-Feb-18 Mon	###	###	###	###			22.4	22.4	0.0
2019-Feb-15 Fri	###	7.25	###	###			###	###	0.0
2019-Feb-14 Thu	7.23	7.25	###	###	81,344	294,872	###	###	0.0
2019-Feb-11 Mon	###	###	###	###	58,155	0	###	###	0.0
2019-Feb-08 Fri	###	7.22	###	###			###	###	0.0
2019-Feb-06 Wed	###	###	###	###			###	###	0.0
2019-Feb-05 Tue	###	###	###	###			69.9	69.9	0.0
2019-Feb-04 Mon	###	###	###	###	129,844	0	71.3	71.3	0.0
2019-Feb-01 Fri	7	7	###	###	406,450	1,422,575	###	###	0.0
2019-Jan-31 Thu	###	###	###	###			72.0	72.0	0.0
2019-Jan-30 Wed	###	###	###	###			###	###	0.0
2019-Jan-29 Tue	7.25	###	###	7.21	113,574	0	34.7	34.7	###
2019-Jan-17 Thu	6.85	###	6.84	###			78.2	78.2	0.0
2019-Jan-11 Fri	###	###	6.79	6.84	167,042	###	25.2	25.2	0.5
2019-Jan-10 Thu	6.86	###	6.8	6.88	79,570	###	75.9	75.9	###
2019-Jan-09 Wed	6.89	###	6.74	6.88			26.7	26.7	###
2019-Jan-04 Fri	6.88	###	6.79	###	75,324	255,724	###	###	0.0
2019-Jan-03 Thu	6.85	###	6.78	###	139,947	474,420	###	###	0.0
2019-Jan-02 Wed	6.79	###	6.79	6.85			###	###	###
2018-Dec-28 Fri	###	###	6.8	6.8	119,521	406,371	13.4	13.4	0.5
2018-Dec-27 Thu	###	###	###	###	151,181	0	77.4	77.4	0.0
2018-Dec-21 Fri	6.8	###	6.77	6.77	135,583	458,948	###	###	###
2018-Dec-20 Thu	6.78	###	6.78	###	153,659	###	92.7	92.7	0.0
2018-Dec-19 Wed	6.74	6.87	6.72	6.85	111,276	756,120	###	###	###
2018-Dec-14 Fri	###	6.77	6.58	###			###	###	0.0
2018-Dec-13 Thu	6.7	6.72	###	6.7			67.9	67.9	0.5
2018-Dec-12 Wed	###	6.75	###	6.7			###	###	0.5
2018-Dec-11 Tue	6.73	6.74	###	###			###	###	0.0
2018-Dec-10 Mon	###	###	6.76	6.82			###	###	0.5
2018-Dec-07 Fri	6.8	###	6.8	6.89	91,059	###	###	###	0.5
2018-Dec-06 Thu	6.8	6.85	6.78	6.8	77,081	###	75.7	75.7	0.5
2018-Dec-05 Wed	6.73	6.77	###	###			30.3	30.3	0.0
2018-Dec-04 Tue	6.76	6.84	6.73	6.82			84.3	84.3	0.5
2018-Dec-03 Mon	6.73	6.76	###	6.71	211,973	###	26.5	26.5	###
2018-Nov-30 Fri	###	6.71	###	###			77.8	77.8	0.0
2018-Nov-29 Thu	###	6.71	6.52	6.54			22.4	22.4	0.5
2018-Nov-14 Wed	6.72	6.78	6.72	6.77			85.6	85.6	###
2018-Nov-13 Tue	###	6.74	###	6.72	67,171	###	###	###	0.5
2018-Nov-12 Mon	###	6.76	###	6.72			75.5	75.5	0.5
2018-Nov-09 Fri	6.71	6.77	###	6.72	696,057	2,356,152	###	###	0.5
2018-Nov-08 Thu	6.73	6.77	###	6.72			###	###	0.5
2018-Nov-07 Wed	###	6.75	###	6.73	209,925	###	###	###	###
2018-Nov-06 Tue	###	###	###	###			###	###	0.0
2018-Nov-05 Mon	6.57	###	6.57	###	169,322	556,222	###	###	0.0
2018-Nov-02 Fri	6.54	###	6.54	6.56	115,775	378,584	66.6	66.6	0.5
2018-Nov-01 Thu	6.49	###	6.42	6.5			###	###	0.5
2018-Oct-31 Wed	6.4	6.51	6.4	6.45	228,687	1,476,174	###	###	###
2018-Oct-30 Tue	###	6.45	###	6.4			###	###	0.5
2018-Oct-29 Mon	6.27	###	6.2	###			###	###	0.0
2018-Oct-26 Fri	###	6.43	6.22	###	273,229	1,728,173	43.9	43.9	0.0
2018-Oct-25 Thu	6.28	###	6.25	6.28			81.9	81.9	0.4
2018-Oct-24 Wed	###	6.44	###	###	230,876	743,420	###	###	0.0
2018-Oct-23 Tue	6.49	6.49	###	###			###	###	0.0
2018-Oct-22 Mon	6.4	6.55	###	6.55	99,187	###	###	###	0.5
2018-Oct-19 Fri	6.41	6.44	###	###	287,680	926,329	25.4	25.4	0.0
2018-Oct-18 Thu	6.42	6.51	6.42	6.51	176,258	###	###	###	###
2018-Oct-17 Wed	6.46	6.49	###	6.43	124,828	###	26.7	26.7	###
2018-Oct-16 Tue	###	###	6.28	###	88,752	278,681	67.8	67.8	0.0
2018-Oct-15 Mon	6.45	6.49	6.28	###			20.5	20.5	0.0
2018-Oct-12 Fri	6.27	6.49	6.26	6.47			###	###	0.5
2018-Oct-11 Thu	###	###	6.23	6.25			30.6	30.6	###
2018-Oct-10 Wed	###	###	6.5	6.51	62,954	###	20.6	20.6	###
2018-Oct-09 Tue	###	###	6.55	###	56,547	###	45.2	45.2	0.0
2018-Oct-08 Mon	6.57	###	6.57	###			86.5	86.5	0.0
2018-Oct-05 Fri	6.58	###	6.55	###	88,051	###	###	###	0.0
2018-Oct-04 Thu	6.57	###	6.53	###			###	###	0.0
2018-Oct-03 Wed	6.72	6.75	###	6.72	99,580	336,082	###	###	0.5
2018-Oct-02 Tue	###	6.74	###	###	92,384	###	77.8	77.8	0.0
2018-Oct-01 Mon	6.7	6.71	###	6.7	26,781	89,850	###	###	0.5
2018-Sep-28 Fri	6.73	6.75	###	###	105,245	###	21.6	21.6	0.0
2018-Sep-27 Thu	6.78	6.79	6.73	6.73			26.0	26.0	###
2018-Sep-26 Wed	6.84	6.86	###	6.8			###	###	0.5
2018-Sep-25 Tue	6.75	6.885	6.72	6.85	129,343	879,855	84.7	84.7	###
2018-Sep-24 Mon	6.73	6.84	6.73	6.76	161,844	###	###	###	0.5
2018-Sep-21 Fri	###	6.75	6.57	6.73			###	###	###
2018-Sep-20 Thu	6.52	###	6.52	###			80.3	80.3	0.0
2018-Sep-19 Wed	6.52	6.56	6.44	6.52			68.3	68.3	0.5
2018-Sep-18 Tue	6.4	6.53	###	6.51	61,344	200,288	88.1	88.1	###
2018-Sep-17 Mon	6.44	6.44	###	6.4	76,085	###	###	###	0.5
2018-Sep-14 Fri	###	6.53	###	6.44			###	###	0.5
2018-Sep-13 Thu	###	6.5	###	###			72.1	72.1	0.0
2018-Sep-12 Wed	###	6.42	6.27	###			###	###	0.0
2018-Sep-11 Tue	6.27	###	6.26	###			###	###	0.0
2018-Sep-10 Mon	###	###	6.2	6.26			25.2	25.2	0.4
2018-Sep-07 Fri	###	###	6.29	###			26.1	26.1	0.0
2018-Sep-06 Thu	###	###	6.28	###	114,156	358,449	34.2	34.2	0.0
2018-Sep-05 Wed	6.5	6.51	###	###	102,357	333,172	###	###	0.0
2018-Sep-04 Tue	6.52	6.56	6.5	6.53			###	###	###
2018-Sep-03 Mon	6.54	6.59	###	6.52			39.8	39.8	0.5
2018-Aug-31 Fri	6.55	6.56	6.48	6.56			###	###	0.5
2018-Aug-30 Thu	6.57	6.59	6.48	6.57	158,972	1,038,882	###	###	###
2018-Aug-29 Wed	6.44	6.56	###	6.54	182,880	599,846	82.0	82.0	0.5
2018-Aug-28 Tue	6.44	6.48	6.4	6.46	52,122	###	71.4	71.4	###
2018-Aug-27 Mon	###	6.5	###	###			###	###	0.0
2018-Aug-24 Fri	###	###	###	###			30.8	30.8	0.0
2018-Aug-23 Thu	###	###	6.29	###			71.0	71.0	0.0
2018-Aug-22 Wed	###	###	6.23	6.28			###	###	0.4
2018-Aug-21 Tue	6.27	###	6.23	6.25	87,955	273,979	###	###	###
2018-Aug-20 Mon	6.26	###	6.2	###	92,778	###	77.5	77.5	0.0
2018-Aug-17 Fri	###	6.26	###	6.26			###	###	0.4
2018-Aug-16 Thu	###	6.22	###	###			###	###	0.0
2018-Aug-15 Wed	###	###	###	###	71,029	0	###	###	0.0
2018-Aug-14 Tue	6.22	6.22	###	###			22.9	22.9	0.0
2018-Aug-13 Mon	###	6.23	###	6.2			###	###	0.4
2018-Aug-10 Fri	###	###	###	###	77,586	0	75.8	75.8	0.0
2018-Aug-09 Thu	###	###	###	###	91,884	0	###	###	0.0
2018-Aug-08 Wed	###	6.25	###	6.21	111,484	348,387	84.4	84.4	###
2018-Aug-07 Tue	###	###	###	###			###	###	0.0
2018-Aug-06 Mon	###	6.2	###	###	56,522	###	71.5	71.5	0.0
2018-Aug-03 Fri	###	###	###	###	83,421	0	74.3	74.3	0.0
2018-Aug-02 Thu	###	###	###	###	284,226	0	37.1	37.1	0.0
2018-Aug-01 Wed	###	###	###	###	106,154	0	###	###	0.0
2018-Jul-31 Tue	6.22	6.23	###	###	161,350	###	30.9	30.9	0.0
2018-Jul-30 Mon	6.26	6.28	###	6.2	163,729	###	28.7	28.7	0.4
2018-Jul-27 Fri	###	6.29	###	6.26			83.6	83.6	0.4
2018-Jul-26 Thu	###	6.21	###	###			###	###	0.0
2018-Jul-25 Wed	###	6.2	###	###			###	###	0.0
2018-Jul-24 Tue	6.21	6.21	###	###	193,321	###	31.6	31.6	0.0
2018-Jul-23 Mon	###	###	###	6.2	40,771	0	21.9	21.9	0.4
2018-Jul-20 Fri	###	6.28	###	6.21			###	###	###
2018-Jul-19 Thu	6.26	6.28	###	###			###	###	0.0
2018-Jul-18 Wed	###	###	6.255	6.26			###	###	0.4
2018-Jul-17 Tue	6.25	###	6.23	6.27			81.1	81.1	0.4
2018-Jul-16 Mon	6.23	6.29	###	6.2	78,027	###	###	###	0.4
2018-Jul-13 Fri	6.21	6.25	###	6.23			73.6	73.6	0.4
2018-Jul-12 Thu	6.25	6.27	###	###			###	###	0.0
2018-Jul-11 Wed	6.25	###	6.24	6.27			###	###	0.4
2018-Jul-10 Tue	###	###	6.23	6.24			25.5	25.5	0.4
2018-Jul-09 Mon	###	###	###	###			75.2	75.2	0.0
2018-Jul-06 Fri	6.345	###	###	###			74.8	74.8	0.0
2018-Jul-05 Thu	6.22	###	6.22	###	96,254	299,349	89.8	89.8	0.0
2018-Jul-04 Wed	###	6.22	###	6.22	93,456	290,648	###	###	0.4
2018-Jul-03 Tue	6.26	6.26	6.2	6.2			24.5	24.5	0.4
2018-Jul-02 Mon	6.23	###	###	6.2			###	###	0.4
2018-Jun-29 Fri	###	###	6.23	6.23			###	###	0.4
2018-Jun-28 Thu	###	6.44	6.28	###			28.2	28.2	0.0
2018-Jun-27 Wed	###	6.44	###	6.4	179,087	###	###	###	0.5
2018-Jun-26 Tue	###	6.4	###	###	133,344	###	###	###	0.0
2018-Jun-25 Mon	6.42	6.47	###	###			###	###	0.0
2018-Jun-22 Fri	###	6.48	###	6.43			77.7	77.7	###
2018-Jun-21 Thu	###	6.46	###	6.42	136,740	441,670	82.4	82.4	0.5
2018-Jun-20 Wed	6.25	###	6.23	###	87,256	###	76.7	76.7	0.0
2018-Jun-19 Tue	###	6.4	6.25	6.25			###	###	###
2018-Jun-18 Mon	###	6.42	###	6.4	122,878	###	###	###	0.5
2018-Jun-15 Fri	6.44	6.47	###	6.4			###	###	0.5
2018-Jun-14 Thu	6.46	6.46	6.41	6.43			25.7	25.7	###
2018-Jun-13 Wed	###	6.49	###	6.46			###	###	###
2018-Jun-12 Tue	6.4	6.83	###	###	700,388	2,391,825	###	###	0.0
2018-Jun-08 Fri	6.29	###	6.29	###			###	###	0.0
2018-Jun-07 Thu	6.21	###	6.2	6.28	390,182	###	81.9	81.9	0.4
2018-Jun-06 Wed	###	6.26	###	6.2			###	###	0.4
2018-Jun-05 Tue	###	###	###	###			###	###	0.0
2018-Jun-04 Mon	###	###	###	###	57,683	0	###	###	0.0
2018-Jun-01 Fri	###	6.2	###	###	66,320	###	###	###	0.0
2018-May-31 Thu	###	###	###	###	76,647	0	68.7	68.7	0.0
2018-May-30 Wed	###	###	###	###			78.6	78.6	0.0
2018-May-29 Tue	6	###	6	###			###	###	0.0
2018-May-28 Mon	###	###	###	6	73,422	0	74.8	74.8	0.4
2018-May-25 Fri	###	###	###	###	254,885	0	###	###	0.0
2018-May-24 Thu	###	###	###	###	61,983	0	###	###	0.0
2018-May-23 Wed	###	###	###	###			###	###	0.0
2018-May-22 Tue	###	6.24	###	###			78.3	78.3	0.0
2018-May-21 Mon	###	6.2	###	###			###	###	0.0
2018-May-18 Fri	###	6.2	###	###			83.2	83.2	0.0
2018-May-17 Thu	###	###	###	###			###	###	0.0
2018-May-16 Wed	###	###	###	###			###	###	0.0
2018-May-15 Tue	###	###	###	###	267,481	0	76.7	76.7	0.0
2018-May-14 Mon	###	6.2	###	###	147,820	458,242	69.5	69.5	0.0
2018-May-11 Fri	###	###	###	###	94,044	0	###	###	0.0
2018-May-10 Thu	###	###	###	###			###	###	0.0
2018-May-09 Wed	###	6.2	###	###	114,884	356,140	77.6	77.6	0.0
2018-May-08 Tue	###	###	###	###			84.7	84.7	0.0
2018-May-07 Mon	6	###	###	###			79.3	79.3	0.0
2018-May-04 Fri	###	###	###	6			###	###	0.4
2018-May-03 Thu	6	6	###	###			###	###	0.0
2018-May-02 Wed	###	###	###	###			75.1	75.1	0.0
2018-May-01 Tue	###	###	###	###	53,229	0	76.2	76.2	0.0
2018-Apr-30 Mon	###	###	5.88	###	199,875	###	###	###	0.0
2018-Apr-27 Fri	5.84	###	5.84	###	397,241	1,159,943	###	###	0.0
2018-Apr-26 Thu	5.75	5.83	5.71	5.78	99,959	###	73.3	73.3	0.4
2018-Apr-24 Tue	5.87	5.87	5.79	5.82			###	###	0.4
2018-Apr-23 Mon	5.82	5.88	5.79	5.81			###	###	###
2018-Apr-20 Fri	###	###	5.8	5.8			11.0	11.0	0.4
2018-Apr-19 Thu	###	###	5.89	###	179,457	###	23.3	23.3	0.0
2018-Apr-18 Wed	###	6	###	###	100,927	302,781	71.7	71.7	0.0
2018-Apr-17 Tue	###	###	###	###			###	###	0.0
2018-Apr-16 Mon	###	###	###	###	35,385	0	###	###	0.0
2018-Apr-13 Fri	###	###	###	###			24.8	24.8	0.0
2018-Apr-12 Thu	###	###	###	###			###	###	0.0
2018-Apr-11 Wed	###	###	###	###			###	###	0.0
2018-Apr-10 Tue	###	###	###	###			###	###	0.0
2018-Apr-09 Mon	6	###	###	###			76.4	76.4	0.0
2018-Apr-06 Fri	###	###	6	###	100,523	###	###	###	0.0
2018-Apr-05 Thu	###	###	###	###	175,274	0	86.3	86.3	0.0
2018-Apr-04 Wed	5.87	###	5.87	###	305,473	###	85.3	85.3	0.0
2018-Apr-03 Tue	5.83	5.88	5.81	5.83	227,620	###	###	###	###
2018-Mar-29 Thu	5.89	5.89	5.81	5.81	94,576	###	###	###	###
2018-Mar-28 Wed	5.89	###	5.83	5.85	175,778	###	###	###	0.4
2018-Mar-27 Tue	5.87	###	5.86	5.89			68.6	68.6	###
2018-Mar-26 Mon	5.81	5.86	5.76	5.85			74.5	74.5	0.4
2018-Mar-23 Fri	5.76	5.81	5.74	5.81			80.4	80.4	###
2018-Mar-22 Thu	5.76	5.83	5.76	5.79			###	###	###
2018-Mar-21 Wed	5.8	5.8	5.73	5.73	125,578	723,957	###	###	###
2018-Mar-20 Tue	5.75	5.82	5.75	5.81	65,951	381,526	80.6	80.6	###
2018-Mar-19 Mon	5.72	5.77	5.72	5.76			###	###	###
2018-Mar-16 Fri	5.82	5.89	5.71	5.71			###	###	0.4
2018-Mar-15 Thu	5.8	5.85	5.78	5.83			74.3	74.3	###
2018-Mar-14 Wed	5.84	5.89	5.8	5.84			###	###	0.4
2018-Mar-13 Tue	5.86	5.87	5.82	5.82			34.2	34.2	0.4
2018-Mar-12 Mon	5.87	###	5.83	5.86			###	###	0.4
2018-Mar-09 Fri	5.87	###	5.82	5.84	105,524	307,074	26.9	26.9	0.4
2018-Mar-08 Thu	5.86	5.86	5.83	5.84	44,847	###	###	###	0.4
2018-Mar-07 Wed	5.86	###	5.84	5.86			###	###	0.4
2018-Mar-06 Tue	5.86	5.89	5.83	5.84			32.6	32.6	0.4
2018-Mar-05 Mon	###	###	5.77	5.78			19.2	19.2	0.4
2018-Mar-02 Fri	###	###	5.89	###			###	###	0.0
2018-Mar-01 Thu	###	###	###	###			34.0	34.0	0.0
2018-Feb-28 Wed	###	###	###	###			71.4	71.4	0.0
2018-Feb-27 Tue	6	6	###	###	59,524	178,572	34.5	34.5	0.0
2018-Feb-26 Mon	###	###	###	###	76,253	0	35.7	35.7	0.0
2018-Feb-23 Fri	###	###	###	###			22.0	22.0	0.0
2018-Feb-22 Thu	###	###	###	###			19.4	19.4	0.0
2018-Feb-21 Wed	###	###	6	###	76,986	230,958	###	###	0.0
2018-Feb-20 Tue	###	###	###	###	105,223	0	###	###	0.0
2018-Feb-19 Mon	###	###	###	###	151,028	0	###	###	0.0
2018-Feb-16 Fri	###	###	###	6			###	###	0.4
2018-Feb-15 Thu	5.84	5.87	5.8	5.85	92,253	###	63.6	63.6	0.4
2018-Feb-14 Wed	5.83	5.88	5.76	5.8			###	###	0.4
2018-Feb-13 Tue	5.8	5.88	5.77	5.8			64.6	64.6	0.4
2018-Feb-12 Mon	5.85	5.87	5.75	5.75			###	###	###
2018-Feb-09 Fri	5.81	5.87	5.78	5.81	127,087	740,281	###	###	###
2018-Feb-08 Thu	###	###	5.83	5.83	186,246	###	###	###	###
2018-Feb-07 Wed	###	###	###	###	114,354	0	###	###	0.0
2018-Feb-06 Tue	###	###	5.88	5.89			###	###	###
2018-Feb-05 Mon	###	###	###	###	110,176	0	###	###	0.0
2018-Feb-02 Fri	###	###	###	###			67.1	67.1	0.0
2018-Feb-01 Thu	###	###	6	###			26.5	26.5	0.0
2018-Jan-31 Wed	###	###	###	###	127,420	0	87.1	87.1	0.0
2018-Jan-30 Tue	###	###	###	###	190,742	0	83.4	83.4	0.0
2018-Jan-29 Mon	###	###	###	###	148,373	0	###	###	0.0
2018-Jan-25 Thu	###	6.21	###	6.2			###	###	0.4
2018-Jan-24 Wed	###	###	###	###	144,479	0	###	###	0.0
2018-Jan-23 Tue	###	###	###	###	93,340	0	68.1	68.1	0.0
2018-Jan-22 Mon	###	6	###	###			42.6	42.6	0.0
2018-Jan-19 Fri	###	6	###	###	132,889	###	76.2	76.2	0.0
2018-Jan-18 Thu	5.89	###	5.86	###	303,325	888,742	79.3	79.3	0.0
2018-Jan-17 Wed	5.86	5.89	5.81	5.84	226,175	1,323,123	###	###	0.4
2018-Jan-16 Tue	###	###	5.8	5.8			22.4	22.4	0.4
2018-Jan-15 Mon	5.86	5.86	5.73	5.74	277,254	1,606,686	17.0	17.0	0.4
2018-Jan-12 Fri	###	###	5.86	5.86	175,851	515,243	17.0	17.0	0.4
2018-Jan-11 Thu	###	###	5.84	5.86			23.5	23.5	0.4
2018-Jan-03 Wed	###	6	###	6			###	###	0.4
2018-Jan-02 Tue	###	###	5.88	###	40,454	###	13.1	13.1	0.0
2017-Dec-29 Fri	###	###	5.86	###	61,944	###	21.1	21.1	0.0
2017-Dec-28 Thu	###	###	###	###			###	###	0.0
2017-Dec-27 Wed	###	###	###	###	143,123	0	###	###	0.0
2017-Dec-22 Fri	###	###	###	###	96,548	0	###	###	0.0
2017-Dec-21 Thu	###	###	###	###			###	###	0.0
2017-Dec-20 Wed	###	###	6	###			20.4	20.4	0.0
2017-Dec-19 Tue	###	###	###	###	140,873	0	28.6	28.6	0.0
2017-Dec-18 Mon	###	###	###	###			33.7	33.7	0.0
2017-Dec-15 Fri	###	###	###	###	363,674	0	###	###	0.0
2017-Dec-08 Fri	###	###	###	###			###	###	0.0
2017-Dec-07 Thu	###	###	###	###	693,648	0	68.1	68.1	0.0
2017-Dec-06 Wed	###	###	5.83	###	138,576	403,949	###	###	0.0
2017-Dec-05 Tue	5.89	5.89	5.82	5.88			###	###	0.4
2017-Dec-04 Mon	5.86	5.88	5.81	5.85			40.1	40.1	0.4
2017-Dec-01 Fri	5.81	5.87	5.81	5.83	451,089	2,634,359	###	###	###
2017-Nov-30 Thu	5.89	5.89	5.78	5.8	680,555	###	24.3	24.3	0.4
2017-Nov-29 Wed	###	###	5.87	###			66.1	66.1	0.0
2017-Nov-28 Tue	5.86	###	5.83	###			77.8	77.8	0.0
2017-Nov-27 Mon	5.74	5.86	5.73	5.84	312,172	###	###	###	0.4
2017-Nov-24 Fri	###	5.73	###	5.73	159,987	###	###	###	###
2017-Nov-23 Thu	5.59	###	5.57	###			###	###	0.0
2017-Nov-22 Wed	###	###	5.56	5.56			###	###	0.4
2017-Nov-21 Tue	5.57	5.58	5.54	5.56	379,145	2,108,046	34.1	34.1	0.4
2017-Nov-20 Mon	5.57	5.58	5.52	5.55			34.4	34.4	###
2017-Nov-17 Fri	5.54	###	5.54	5.58			75.9	75.9	0.4
2017-Nov-16 Thu	5.53	5.54	5.45	5.49	393,345	###	25.5	25.5	0.4
2017-Nov-15 Wed	5.52	5.56	5.51	5.51	149,548	827,748	###	###	###
2017-Nov-14 Tue	5.58	5.58	5.43	5.52			30.7	30.7	0.4
2017-Nov-13 Mon	###	###	5.56	5.58	218,673	###	###	###	0.4
2017-Nov-10 Fri	###	###	5.56	###			67.8	67.8	0.0
2017-Nov-09 Thu	###	###	5.58	###	182,027	507,855	###	###	0.0
2017-Nov-08 Wed	###	###	5.55	5.59			33.9	33.9	###
2017-Nov-07 Tue	###	###	5.55	5.56			###	###	0.4
2017-Nov-06 Mon	###	###	5.56	5.58			32.9	32.9	0.4
2017-Nov-03 Fri	5.51	###	5.51	###			80.5	80.5	0.0
2017-Nov-02 Thu	5.52	5.55	5.49	5.51	354,683	1,957,850	38.3	38.3	###
2017-Nov-01 Wed	5.59	###	5.49	5.5	183,041	502,447	###	###	0.4
2017-Oct-31 Tue	###	###	5.54	5.56			###	###	0.4
2017-Oct-30 Mon	###	###	5.55	5.56			32.6	32.6	0.4
2017-Oct-27 Fri	5.57	5.59	5.54	5.55			33.2	33.2	###
2017-Oct-26 Thu	###	###	5.54	5.54			24.3	24.3	0.4
2017-Oct-25 Wed	###	5.72	###	###	374,725	###	25.4	25.4	0.0
2017-Oct-24 Tue	###	5.73	###	###	250,445	717,524	###	###	0.0
2017-Oct-23 Mon	###	###	5.58	###	68,943	192,350	77.2	77.2	0.0
2017-Oct-20 Fri	###	5.74	5.56	5.59			24.2	24.2	###
2017-Oct-19 Thu	5.73	5.77	###	###	92,959	268,186	23.3	23.3	0.0
2017-Oct-18 Wed	5.73	5.76	5.7	5.73	89,752	514,278	69.7	69.7	###
2017-Oct-17 Tue	###	###	###	###			31.3	31.3	0.0
2017-Oct-16 Mon	###	###	###	###			###	###	0.0
2017-Oct-13 Fri	5.72	5.72	###	###	305,276	873,089	22.9	22.9	0.0
2017-Oct-12 Thu	###	5.74	###	5.72			###	###	0.4
2017-Oct-11 Wed	###	5.75	###	###			###	###	0.0
2017-Oct-10 Tue	###	5.72	###	###			66.2	66.2	0.0
2017-Oct-09 Mon	5.71	5.71	###	###			25.6	25.6	0.0
2017-Oct-06 Fri	5.75	5.78	5.72	5.74			27.8	27.8	0.4
2017-Oct-05 Thu	5.77	5.8	###	5.74			24.8	24.8	0.4
2017-Oct-04 Wed	5.88	###	5.86	5.88	151,447	###	73.1	73.1	0.4
2017-Oct-03 Tue	###	###	###	###			36.2	36.2	0.0
2017-Oct-02 Mon	###	###	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	5.86	###	80,729	###	###	###	0.0
2017-Sep-28 Thu	###	###	5.87	###			###	###	0.0
2017-Sep-27 Wed	###	###	5.89	###	59,584	175,474	31.0	31.0	0.0
2017-Sep-26 Tue	###	###	###	###			80.4	80.4	0.0
2017-Sep-25 Mon	###	6	5.87	###			###	###	0.0
2017-Sep-22 Fri	5.89	###	5.86	###			###	###	0.0
2017-Sep-21 Thu	###	###	5.83	###			###	###	0.0
2017-Sep-20 Wed	5.87	###	5.83	###	163,347	476,156	###	###	0.0
2017-Sep-19 Tue	5.85	5.88	5.83	5.88			77.8	77.8	0.4
2017-Sep-18 Mon	5.8	###	5.8	5.88			###	###	0.4
2017-Sep-15 Fri	5.77	###	5.7	5.77	222,743	###	###	###	0.4
2017-Sep-14 Thu	5.86	###	5.76	5.79			###	###	###
2017-Sep-13 Wed	5.89	5.89	5.78	5.8			19.7	19.7	0.4
2017-Sep-12 Tue	###	###	5.8	5.85			26.4	26.4	0.4
2017-Sep-11 Mon	5.88	###	5.86	###			###	###	0.0
2017-Sep-08 Fri	5.89	###	5.87	###	211,570	620,957	###	###	0.0
2017-Sep-07 Thu	5.78	5.87	5.75	5.79	253,078	1,470,383	###	###	###
2017-Sep-06 Wed	5.81	###	5.78	5.79			29.9	29.9	###
2017-Sep-05 Tue	###	###	5.77	5.87	100,020	288,557	###	###	###
2017-Sep-04 Mon	6	###	###	###			33.7	33.7	0.0
2017-Sep-01 Fri	###	###	###	###			22.2	22.2	0.0
2017-Aug-31 Thu	###	###	###	###	72,679	0	75.9	75.9	0.0
2017-Aug-30 Wed	###	###	###	###	37,540	0	32.6	32.6	0.0
2017-Aug-29 Tue	###	###	###	###			29.0	29.0	0.0
2017-Aug-28 Mon	6.21	6.24	###	###			###	###	0.0
2017-Aug-25 Fri	6.24	6.29	###	###	45,426	###	###	###	0.0
2017-Aug-24 Thu	###	6.41	6.28	6.29	93,454	###	23.8	23.8	###
2017-Aug-23 Wed	6.4	6.45	###	6.4			###	###	0.5
2017-Aug-22 Tue	6.49	6.51	6.4	6.4	24,053	###	###	###	0.5
2017-Aug-21 Mon	6.5	6.53	6.47	6.49			###	###	###
2017-Aug-18 Fri	6.44	6.59	6.44	6.56	67,424	###	###	###	0.5
2017-Aug-17 Thu	6.4	6.52	6.4	6.52			82.6	82.6	0.5
2017-Aug-16 Wed	###	6.46	###	6.46	39,383	###	###	###	###
2017-Aug-15 Tue	###	###	###	###			33.2	33.2	0.0
2017-Aug-14 Mon	6.29	###	6.26	6.29			###	###	###
2017-Aug-11 Fri	6.27	###	6.24	###	53,042	###	###	###	0.0
2017-Aug-10 Thu	###	###	###	###	102,847	0	76.7	76.7	0.0
2017-Aug-09 Wed	###	###	###	###	110,386	0	77.9	77.9	0.0
2017-Aug-08 Tue	###	###	###	###	56,288	0	###	###	0.0
2017-Aug-07 Mon	###	6.41	###	###	50,788	162,775	###	###	0.0
2017-Aug-04 Fri	###	###	###	###			###	###	0.0
2017-Aug-03 Thu	6.4	6.42	###	###			###	###	0.0
2017-Aug-02 Wed	6.48	6.52	6.41	6.45			31.0	31.0	###
2017-Aug-01 Tue	6.49	6.51	6.43	6.51	66,349	429,278	###	###	###
2017-Jul-31 Mon	6.5	6.57	6.48	6.53			###	###	###
2017-Jul-28 Fri	6.54	6.54	###	###	87,723	286,854	14.5	14.5	0.0
2017-Jul-27 Thu	###	###	6.52	6.54	54,084	###	###	###	0.5
2017-Jul-26 Wed	###	###	6.58	6.58			###	###	0.5
2017-Jul-25 Tue	###	###	###	###			###	###	0.0
2017-Jul-24 Mon	###	6.78	6.59	###	33,488	###	###	###	0.0
2017-Jul-21 Fri	6.56	6.74	6.56	###			77.7	77.7	0.0
2017-Jul-20 Thu	6.52	6.52	6.45	6.5			###	###	0.5
2017-Jul-19 Wed	6.57	6.57	6.45	6.55			32.2	32.2	0.5
2017-Jul-18 Tue	###	###	6.55	6.57	87,954	288,049	28.5	28.5	###
2017-Jul-17 Mon	6.57	###	6.54	6.59	47,084	###	###	###	###
2017-Jul-14 Fri	6.5	###	6.5	6.56	62,174	###	80.1	80.1	0.5
2017-Jul-13 Thu	6.5	###	6.5	###			83.3	83.3	0.0
2017-Jul-12 Wed	6.5	6.5	6.4	6.45	25,057	###	28.5	28.5	###
2017-Jul-11 Tue	###	###	6.5	6.53			###	###	###
2017-Jul-10 Mon	6.75	6.77	###	###	49,382	167,158	###	###	0.0
2017-Jul-07 Fri	6.79	6.81	6.74	6.76	49,785	###	###	###	0.5
2017-Jul-06 Thu	6.8	6.81	6.74	6.78	71,883	###	###	###	0.5
2017-Jul-05 Wed	6.83	6.83	###	6.79	92,840	317,048	###	###	0.5
2017-Jul-04 Tue	6.78	6.83	6.73	6.77	76,279	517,171	###	###	###
2017-Jul-03 Mon	6.8	6.84	6.77	6.78			36.5	36.5	0.5
2017-Jun-30 Fri	6.8	6.84	6.77	6.77			31.1	31.1	###
2017-Jun-29 Thu	6.83	6.89	6.82	6.84	57,685	###	###	###	0.5
2017-Jun-28 Wed	6.82	6.85	6.77	6.85			65.3	65.3	###
2017-Jun-27 Tue	6.78	6.845	6.78	6.82	40,353	###	76.0	76.0	0.5
2017-Jun-26 Mon	6.77	6.85	6.72	6.78	34,256	232,426	75.6	75.6	0.5
2017-Jun-23 Fri	6.72	6.775	6.72	6.74			###	###	###
2017-Jun-22 Thu	###	6.74	###	6.71			###	###	###
2017-Jun-21 Wed	###	6.72	###	6.7			81.7	81.7	0.5
2017-Jun-20 Tue	6.71	6.84	###	###	60,989	208,582	###	###	0.0
2017-Jun-19 Mon	###	6.74	###	6.71	18,727	###	###	###	###
2017-Jun-16 Fri	###	###	6.585	###	56,671	186,589	###	###	0.0
2017-Jun-15 Thu	###	###	6.55	###	52,141	###	###	###	0.0
2017-Jun-14 Wed	###	###	###	6.7	115,049	0	63.4	63.4	0.5
2017-Jun-13 Tue	###	###	###	###	341,025	0	70.6	70.6	0.0
2017-Jun-09 Fri	6.84	6.88	6.8	6.81	88,087	###	###	###	###
2017-Jun-08 Thu	6.85	6.89	6.8	6.83			29.5	29.5	0.5
2017-Jun-07 Wed	6.88	###	6.85	###	123,129	###	###	###	0.0
2017-Jun-06 Tue	6.87	###	6.8	###			83.5	83.5	0.0
2017-Jun-05 Mon	6.81	6.87	6.8	6.81	49,378	###	###	###	###
2017-Jun-02 Fri	6.75	6.82	6.71	6.8	42,980	290,759	###	###	0.5
2017-Jun-01 Thu	###	6.75	###	6.71	34,186	115,377	###	###	###
2017-May-31 Wed	###	6.72	###	###	125,275	420,924	###	###	0.0
2017-May-30 Tue	###	###	###	###	50,672	0	###	###	0.0
2017-May-29 Mon	###	6.72	###	6.72			###	###	0.5
2017-May-26 Fri	6.58	###	6.57	###			###	###	0.0
2017-May-25 Thu	6.51	6.57	6.45	6.45	32,451	211,256	###	###	###
2017-May-24 Wed	6.51	6.55	6.48	6.51	18,350	119,550	69.0	69.0	###
2017-May-23 Tue	6.46	6.5	6.43	6.48	49,287	318,640	###	###	0.5
2017-May-22 Mon	###	6.47	6.29	6.46	40,625	259,187	83.1	83.1	###
2017-May-19 Fri	###	6.4	###	###	88,579	283,452	###	###	0.0
2017-May-18 Thu	###	###	###	###	356,123	0	###	###	0.0
2017-May-17 Wed	###	###	6.28	###	26,459	83,081	###	###	0.0
2017-May-16 Tue	6.4	6.4	###	###			###	###	0.0
2017-May-15 Mon	6.4	6.47	###	6.43			###	###	###
2017-May-12 Fri	6.41	6.45	###	6.41			###	###	0.5
2017-May-11 Thu	6.43	6.59	6.26	###	85,245	###	###	###	0.0
2017-May-10 Wed	6.57	6.74	###	6.47			20.0	20.0	0.5
2017-May-09 Tue	6.58	###	6.5	6.51			###	###	###
2017-May-08 Mon	6.56	###	6.56	###	26,745	87,723	80.9	80.9	0.0
2017-May-05 Fri	6.52	6.57	6.51	6.56	41,021	268,277	77.8	77.8	0.5
2017-May-04 Thu	6.57	6.57	6.5	6.52	21,343	139,476	###	###	0.5
2017-May-03 Wed	6.47	6.57	6.47	6.53	86,076	###	###	###	###
2017-May-02 Tue	###	6.49	###	6.46	49,855	161,779	82.1	82.1	###
2017-May-01 Mon	###	6.41	6.28	###			###	###	0.0
2017-Apr-28 Fri	6.28	6.41	6.26	###			76.7	76.7	0.0
2017-Apr-27 Thu	6.29	###	6.23	6.28	75,875	236,350	###	###	0.4
2017-Apr-26 Wed	6.21	###	6.21	###	40,477	125,681	86.9	86.9	0.0
2017-Apr-24 Mon	6.23	6.27	6.21	6.22			32.6	32.6	0.4
2017-Apr-21 Fri	6.24	6.27	6.2	6.23			###	###	0.4
2017-Apr-20 Thu	###	###	6.25	6.28	129,140	###	19.2	19.2	0.4
2017-Apr-19 Wed	6.26	6.4	6.21	###	46,386	###	86.1	86.1	0.0
2017-Apr-18 Tue	###	6.26	###	6.23			88.1	88.1	0.4
2017-Apr-13 Thu	###	6.2	###	###	61,974	###	###	###	0.0
2017-Apr-12 Wed	###	###	###	###			76.2	76.2	0.0
2017-Apr-11 Tue	###	6.21	###	6.21			###	###	###
2017-Apr-10 Mon	6.2	6.25	###	6.21	66,557	###	###	###	###
2017-Apr-07 Fri	###	###	###	6.29			35.1	35.1	###
2017-Apr-06 Thu	###	###	6.28	###			###	###	0.0
2017-Apr-05 Wed	6.28	###	6.22	###			73.2	73.2	0.0
2017-Apr-04 Tue	6.25	6.28	6.21	6.27	31,975	199,683	###	###	0.4
2017-Apr-03 Mon	6.2	6.28	6.2	6.25	17,858	###	80.8	80.8	###
2017-Mar-31 Fri	6.2	6.22	###	###			###	###	0.0
2017-Mar-30 Thu	6.26	###	6.21	6.25	67,671	###	32.4	32.4	###
2017-Mar-29 Wed	6.28	6.28	6.23	6.28			64.2	64.2	0.4
2017-Mar-28 Tue	###	###	6.22	6.28	59,343	184,556	29.2	29.2	0.4
2017-Mar-27 Mon	###	###	6.29	###	45,873	144,270	25.3	25.3	0.0
2017-Mar-24 Fri	###	###	###	###	16,348	0	###	###	0.0
2017-Mar-23 Thu	6.24	###	###	6.26	87,481	0	70.6	70.6	0.4
2017-Mar-22 Wed	6.29	###	###	###	22,275	0	###	###	0.0
2017-Mar-21 Tue	6.26	###	6.25	###	20,540	64,187	83.3	83.3	0.0
2017-Mar-20 Mon	###	###	6.24	6.25	22,585	###	###	###	###
2017-Mar-17 Fri	###	6.46	###	6.45	174,340	###	77.0	77.0	###
2017-Mar-16 Thu	###	6.44	###	###			###	###	0.0
2017-Mar-15 Wed	###	###	6.2	###			###	###	0.0
2017-Mar-14 Tue	6.43	6.48	###	###			###	###	0.0
2017-Mar-13 Mon	6.48	6.55	6.46	6.5	11,874	77,240	78.2	78.2	0.5
2017-Mar-10 Fri	6.45	###	6.45	6.49			###	###	###
2017-Mar-09 Thu	6.52	6.55	###	6.45	33,226	###	25.5	25.5	###
2017-Mar-08 Wed	6.48	6.52	6.47	6.49			72.5	72.5	###
2017-Mar-07 Tue	###	###	6.49	6.5	41,688	135,277	23.3	23.3	0.5
2017-Mar-06 Mon	###	6.74	###	6.7	42,522	###	###	###	0.5
2017-Mar-03 Fri	6.7	6.8	###	6.74			###	###	###
2017-Mar-02 Thu	###	###	6.7	6.72			###	###	0.5
2017-Mar-01 Wed	6.81	###	6.8	6.84			78.2	78.2	0.5
2017-Feb-28 Tue	###	6.87	###	6.87			###	###	###
2017-Feb-27 Mon	###	6.7	6.56	###			78.9	78.9	0.0
2017-Feb-24 Fri	###	###	6.42	6.55			32.9	32.9	0.5
2017-Feb-23 Thu	6.56	6.7	6.55	6.58	43,053	285,226	###	###	0.5
2017-Feb-22 Wed	6.58	###	6.52	6.55			###	###	0.5
2017-Feb-21 Tue	6.5	###	6.48	6.57	147,720	###	###	###	###
2017-Feb-20 Mon	###	6.56	###	6.52			###	###	0.5
2017-Feb-17 Fri	###	6.4	###	###	231,885	###	78.5	78.5	0.0
2017-Feb-16 Thu	###	###	6.24	###			###	###	0.0
2017-Feb-15 Wed	6.5	6.5	###	6.42	30,880	###	24.4	24.4	0.5
2017-Feb-14 Tue	6.57	6.59	6.48	6.5	16,976	###	###	###	0.5
2017-Feb-13 Mon	6.48	###	6.42	6.5			69.4	69.4	0.5
2017-Feb-10 Fri	###	6.7	6.41	6.51			###	###	###
2017-Feb-09 Thu	###	###	6.58	###			68.5	68.5	0.0
2017-Feb-08 Wed	###	6.74	6.55	6.74			84.1	84.1	###
2017-Feb-07 Tue	6.54	###	6.53	###	69,729	###	###	###	0.0
2017-Feb-06 Mon	###	###	6.4	6.53			27.7	27.7	###
2017-Feb-03 Fri	6.51	###	6.51	###			84.2	84.2	0.0
2017-Feb-02 Thu	6.57	###	6.49	6.56	36,854	###	36.7	36.7	0.5
2017-Feb-01 Wed	6.55	###	6.54	###	56,344	184,244	78.0	78.0	0.0
2017-Jan-31 Tue	6.55	###	6.52	6.57			###	###	###
2017-Jan-30 Mon	###	6.7	6.52	6.58			###	###	0.5
2017-Jan-27 Fri	6.53	###	6.53	###			83.0	83.0	0.0
2017-Jan-25 Wed	6.57	6.57	6.45	6.51	18,941	###	26.1	26.1	###
2017-Jan-24 Tue	6.53	6.56	6.44	6.53			###	###	###
2017-Jan-23 Mon	6.51	6.53	6.45	6.47			37.3	37.3	0.5
2017-Jan-20 Fri	6.42	6.51	###	6.51			81.6	81.6	###
2017-Jan-19 Thu	6.42	6.44	###	6.4			###	###	0.5
2017-Jan-18 Wed	6.4	6.5	###	6.44	85,356	###	80.0	80.0	0.5
2017-Jan-17 Tue	###	6.43	###	###			###	###	0.0
2017-Jan-16 Mon	6.41	6.44	###	6.4			###	###	0.5
2017-Jan-13 Fri	###	6.42	###	###			###	###	0.0
2017-Jan-12 Thu	###	###	###	###	16,676	0	75.2	75.2	0.0
2017-Jan-11 Wed	###	###	6.27	###			75.3	75.3	0.0
2017-Jan-10 Tue	###	6.29	###	6.29			88.7	88.7	###
2017-Jan-09 Mon	###	6.26	###	###			###	###	0.0
2017-Jan-06 Fri	###	6.28	###	###	26,826	###	###	###	0.0
2017-Jan-05 Thu	###	6.28	###	###	121,249	380,721	18.0	18.0	0.0
2017-Jan-04 Wed	6.2	6.2	###	###			24.0	24.0	0.0
2017-Jan-03 Tue	6.2	6.2	###	###	19,888	61,652	###	###	0.0
2016-Dec-30 Fri	###	###	###	###			6.5	6.5	0.0
2016-Dec-29 Thu	###	###	6.2	6.28	32,971	###	###	###	0.4
2016-Dec-28 Wed	###	###	###	6.28			###	###	0.4
2016-Dec-23 Fri	###	###	###	###			###	###	0.0
2016-Dec-22 Thu	###	6.24	###	6.23			85.5	85.5	0.4
2016-Dec-21 Wed	###	6.22	###	###	105,947	###	###	###	0.0
2016-Dec-20 Tue	###	###	###	###			###	###	0.0
2016-Dec-19 Mon	###	###	###	###	121,574	0	77.7	77.7	0.0
2016-Dec-16 Fri	###	###	###	###			###	###	0.0
2016-Dec-15 Thu	###	###	###	###			89.4	89.4	0.0
2016-Dec-14 Wed	5.87	###	5.87	###	31,284	###	79.2	79.2	0.0
2016-Dec-13 Tue	5.86	###	5.86	###	58,524	171,475	###	###	0.0
2016-Dec-12 Mon	###	###	5.81	5.89	115,045	###	###	###	###
2016-Dec-09 Fri	###	###	###	###	155,079	0	14.6	14.6	0.0
2016-Dec-08 Thu	###	###	###	###			###	###	0.0
2016-Dec-07 Wed	###	###	###	###	89,148	0	27.6	27.6	0.0
2016-Dec-06 Tue	###	###	###	###	41,870	0	###	###	0.0
2016-Dec-05 Mon	###	###	###	###			81.9	81.9	0.0
2016-Dec-02 Fri	###	###	###	###	112,224	0	42.0	42.0	0.0
2016-Dec-01 Thu	###	###	###	###	124,484	0	###	###	0.0
2016-Nov-30 Wed	5.81	###	5.81	###	193,973	###	83.8	83.8	0.0
2016-Nov-29 Tue	###	###	5.76	5.76			###	###	###
2016-Nov-28 Mon	5.88	###	5.84	5.87	235,375	###	###	###	###
2016-Nov-25 Fri	###	###	5.83	5.84			16.0	16.0	0.4
2016-Nov-24 Thu	###	###	###	###			###	###	0.0
2016-Nov-23 Wed	###	###	5.87	###	159,782	###	###	###	0.0
2016-Nov-22 Tue	###	6	5.76	5.8			15.7	15.7	0.4
2016-Nov-21 Mon	5.88	###	5.86	5.87	102,322	###	###	###	###
2016-Nov-18 Fri	5.75	###	5.74	###	233,785	###	###	###	0.0
2016-Nov-17 Thu	5.71	5.76	5.7	5.76	248,257	###	###	###	###
2016-Nov-16 Wed	5.76	5.76	###	###	2,208,571	6,360,684	###	###	0.0
2016-Nov-15 Tue	5.8	5.8	5.7	5.76	2,003,750	###	###	###	###
2016-Nov-14 Mon	5.77	5.83	5.77	5.81			79.1	79.1	###
2016-Nov-11 Fri	###	###	5.75	5.78			###	###	0.4
2016-Nov-10 Thu	6.26	###	###	###	183,443	0	5.8	5.8	0.0
2016-Nov-09 Wed	###	6.41	###	###	321,426	1,030,170	34.2	34.2	0.0
2016-Nov-08 Tue	###	6.42	###	###			###	###	0.0
2016-Nov-07 Mon	###	###	###	###			90.6	90.6	0.0
2016-Nov-04 Fri	###	###	###	6	43,845	0	28.2	28.2	0.4
2016-Nov-03 Thu	6	###	###	###	138,825	0	81.9	81.9	0.0
2016-Nov-02 Wed	###	6.2	###	###	108,823	337,351	45.5	45.5	0.0
2016-Nov-01 Tue	###	6.24	###	6.22			###	###	0.4
2016-Oct-31 Mon	###	###	###	###	25,784	0	66.8	66.8	0.0
2016-Oct-28 Fri	###	6.25	###	###	179,654	###	32.6	32.6	0.0
2016-Oct-27 Thu	###	6.22	###	6.2	45,327	###	80.2	80.2	0.4
2016-Oct-26 Wed	###	6.42	###	###	191,153	###	9.2	9.2	0.0
2016-Oct-25 Tue	###	6.46	###	6.43			###	###	###
2016-Oct-24 Mon	###	6.42	###	6.4			###	###	0.5
2016-Oct-21 Fri	6.27	6.4	6.27	###			85.9	85.9	0.0
2016-Oct-20 Thu	###	###	###	###	77,984	0	90.8	90.8	0.0
2016-Oct-19 Wed	###	6.22	###	###	60,155	187,082	###	###	0.0
2016-Oct-18 Tue	###	###	###	###	45,557	0	35.2	35.2	0.0
2016-Oct-17 Mon	###	###	###	###	203,884	0	33.2	33.2	0.0
2016-Oct-14 Fri	###	###	###	6.21			###	###	###
2016-Oct-13 Thu	6.21	###	###	6.22	217,371	0	###	###	0.4
2016-Oct-12 Wed	###	###	6.2	6.21			19.4	19.4	###
2016-Oct-11 Tue	###	6.46	###	###			###	###	0.0
2016-Oct-10 Mon	6.44	6.47	6.25	###	101,477	###	###	###	0.0
2016-Oct-07 Fri	6.58	6.58	6.4	6.47			21.3	21.3	0.5
2016-Oct-06 Thu	6.7	6.71	###	###			25.7	25.7	0.0
2016-Oct-05 Wed	6.8	6.8	###	6.7			25.8	25.8	0.5
2016-Oct-04 Tue	###	###	6.89	###			66.9	66.9	0.0
2016-Oct-03 Mon	6.89	###	6.83	###	61,443	209,827	###	###	0.0
2016-Sep-30 Fri	###	###	6.86	###			78.9	78.9	0.0
2016-Sep-29 Thu	6.8	###	6.8	###	103,273	351,128	###	###	0.0
2016-Sep-28 Wed	###	6.78	###	6.78	65,327	221,458	###	###	0.5
2016-Sep-27 Tue	6.73	6.78	###	6.72			32.7	32.7	0.5
2016-Sep-26 Mon	6.87	6.87	6.71	6.71			###	###	###
2016-Sep-23 Fri	6.88	###	6.8	6.85			24.6	24.6	###
2016-Sep-22 Thu	7	###	###	###	214,024	0	25.2	25.2	0.0
2016-Sep-21 Wed	7	###	6.88	7	722,046	###	###	###	0.5
2016-Sep-20 Tue	6.7	6.88	###	6.86	148,425	510,582	88.7	88.7	0.5
2016-Sep-19 Mon	###	6.71	###	###			76.3	76.3	0.0
2016-Sep-16 Fri	###	6.71	6.55	6.55	103,840	688,459	###	###	0.5
2016-Sep-15 Thu	6.59	###	6.53	6.54	77,251	252,224	23.4	23.4	0.5
2016-Sep-14 Wed	6.59	###	6.51	6.54			25.7	25.7	0.5
2016-Sep-13 Tue	6.85	6.87	6.56	6.59	260,248	###	###	###	###
2016-Sep-12 Mon	###	###	6.76	6.8			23.3	23.3	0.5
2016-Sep-09 Fri	###	###	###	###	75,849	0	###	###	0.0
2016-Sep-08 Thu	7.46	7.54	###	###	46,682	###	###	###	0.0
2016-Sep-07 Wed	7.4	7.48	###	7.42	73,270	274,029	68.1	68.1	0.5
2016-Sep-06 Tue	7.45	7.46	###	###	100,570	375,126	20.4	20.4	0.0
2016-Sep-05 Mon	###	7.45	###	7.45			###	###	0.5
2016-Sep-02 Fri	###	###	###	###	49,046	0	###	###	0.0
2016-Sep-01 Thu	7.21	7.59	7.21	7.43	154,456	1,142,974	###	###	###
2016-Aug-31 Wed	7.22	7.27	7.21	7.23			###	###	###
2016-Aug-30 Tue	###	7.25	###	7.22	346,075	1,254,521	###	###	0.5
2016-Aug-29 Mon	###	###	###	###	95,527	0	###	###	0.0
2016-Aug-26 Fri	6.86	###	6.82	###			###	###	0.0
2016-Aug-25 Thu	6.84	###	6.81	6.89			###	###	0.5
2016-Aug-24 Wed	6.75	6.88	6.75	6.8			79.6	79.6	0.5
2016-Aug-23 Tue	6.75	6.78	6.72	6.75			###	###	0.5
2016-Aug-22 Mon	6.78	6.78	###	6.72			###	###	0.5
2016-Aug-19 Fri	6.71	6.8	###	6.79	46,421	###	77.0	77.0	0.5
2016-Aug-18 Thu	###	6.79	###	###	59,180	###	73.1	73.1	0.0
2016-Aug-17 Wed	6.7	6.71	###	###	32,782	109,983	37.0	37.0	0.0
2016-Aug-16 Tue	6.77	6.82	###	###	80,229	273,580	###	###	0.0
2016-Aug-15 Mon	###	6.75	###	6.7	51,651	174,322	76.4	76.4	0.5
2016-Aug-12 Fri	6.72	6.72	6.55	###			###	###	0.0
2016-Aug-11 Thu	6.85	6.87	6.76	6.79	55,429	377,748	###	###	0.5
2016-Aug-10 Wed	###	###	6.87	6.88			23.8	23.8	###
2016-Aug-09 Tue	6.82	###	6.82	###	44,455	###	85.0	85.0	0.0
2016-Aug-08 Mon	6.79	6.86	6.75	6.84			###	###	0.5
2016-Aug-05 Fri	6.78	6.82	6.75	6.79			63.6	63.6	0.5
2016-Aug-04 Thu	6.82	6.82	6.74	6.75			###	###	0.5
2016-Aug-03 Wed	###	###	6.775	6.83			###	###	0.5
2016-Aug-02 Tue	7	7	###	###	58,146	###	43.2	43.2	0.0
2016-Aug-01 Mon	###	###	###	###			70.2	70.2	0.0
2016-Jul-29 Fri	6.83	###	6.83	###			###	###	0.0
2016-Jul-28 Thu	6.8	6.85	6.77	6.83			###	###	0.5
2016-Jul-27 Wed	6.73	6.84	6.7	6.82			###	###	0.5
2016-Jul-26 Tue	###	6.75	###	6.75	145,078	###	81.6	81.6	0.5
2016-Jul-25 Mon	###	6.71	###	###	60,275	202,222	72.6	72.6	0.0
2016-Jul-22 Fri	###	6.71	6.59	###	73,942	###	73.2	73.2	0.0
2016-Jul-21 Thu	6.76	6.77	###	6.71			31.9	31.9	###
2016-Jul-20 Wed	6.58	6.83	6.58	6.83	170,984	1,146,447	###	###	0.5
2016-Jul-19 Tue	6.43	###	6.42	###			###	###	0.0
2016-Jul-18 Mon	###	6.46	###	6.43			###	###	###
2016-Jul-15 Fri	6.46	6.46	###	###	117,287	###	18.7	18.7	0.0
2016-Jul-14 Thu	###	###	###	6.48	97,754	0	15.3	15.3	0.5
2016-Jul-13 Wed	###	###	6.585	###	58,945	194,076	###	###	0.0
2016-Jul-12 Tue	###	6.7	###	###			34.2	34.2	0.0
2016-Jul-11 Mon	6.74	6.76	###	6.71			###	###	###
2016-Jul-08 Fri	6.78	6.78	6.71	6.76	2,811,045	###	28.2	28.2	0.5
2016-Jul-07 Thu	6.58	###	6.52	###			###	###	0.0
2016-Jul-06 Wed	###	6.7	6.55	###	434,559	2,878,953	70.9	70.9	0.0
2016-Jul-05 Tue	6.51	6.59	6.5	6.57	45,859	300,147	###	###	###
2016-Jul-04 Mon	6.46	###	6.42	6.47			62.5	62.5	0.5
2016-Jul-01 Fri	6.25	6.45	6.22	###	67,845	###	###	###	0.0
2016-Jun-30 Thu	###	6.23	###	6.2	40,175	125,145	77.7	77.7	0.4
2016-Jun-29 Wed	###	###	###	###			###	###	0.0
2016-Jun-28 Tue	###	###	###	###			83.2	83.2	0.0
2016-Jun-27 Mon	5.89	###	5.89	###			###	###	0.0
2016-May-27 Fri	###	###	###	6	87,770	0	24.4	24.4	0.4
2016-May-26 Thu	6	###	###	###			###	###	0.0
2016-May-25 Wed	###	###	###	###			76.5	76.5	0.0
2016-May-24 Tue	5.8	5.83	5.75	5.82			###	###	0.4
2016-May-23 Mon	5.85	5.85	5.75	5.82			32.9	32.9	0.4
2016-May-20 Fri	6	###	5.85	5.85	81,777	###	###	###	0.4
2016-May-19 Thu	###	###	###	6	39,958	0	###	###	0.4
2016-May-18 Wed	###	###	###	###			87.0	87.0	0.0
2016-May-17 Tue	###	###	6	###			20.4	20.4	0.0
2016-May-16 Mon	###	###	###	###	78,943	0	70.4	70.4	0.0
2016-May-13 Fri	###	###	###	###			79.9	79.9	0.0
2016-May-12 Thu	###	###	###	###			75.7	75.7	0.0
2016-May-11 Wed	###	6.2	###	###			76.9	76.9	0.0
2016-May-10 Tue	###	###	###	###	60,928	0	72.5	72.5	0.0
2016-May-09 Mon	###	###	###	###	40,282	0	###	###	0.0
2016-May-06 Fri	###	###	###	###			###	###	0.0
2016-May-05 Thu	5.77	###	5.77	###	116,970	337,458	88.7	88.7	0.0
2016-May-04 Wed	5.7	5.74	###	5.7			###	###	0.4
2016-May-03 Tue	###	5.72	###	5.7			###	###	0.4
2016-May-02 Mon	###	5.75	###	###			68.8	68.8	0.0
2016-Apr-29 Fri	###	###	5.57	###	89,247	248,552	26.6	26.6	0.0
2016-Apr-28 Thu	###	5.7	5.59	###	40,575	229,045	###	###	0.0
2016-Apr-27 Wed	5.52	5.57	5.48	5.51	88,143	###	39.6	39.6	###
2016-Apr-26 Tue	###	###	5.55	5.57	138,429	384,140	23.0	23.0	0.4
2016-Apr-22 Fri	5.8	5.8	###	5.73			25.4	25.4	###
2016-Apr-21 Thu	5.87	5.89	5.82	5.84			27.7	27.7	0.4
2016-Apr-20 Wed	5.87	###	5.84	5.89			76.3	76.3	###
2016-Apr-19 Tue	5.82	5.85	5.79	5.84			###	###	0.4
2016-Apr-18 Mon	5.8	5.84	5.74	5.83			###	###	###
2016-Apr-15 Fri	###	5.77	###	5.75	29,870	86,174	75.7	75.7	###
2016-Apr-14 Thu	5.74	5.8	5.7	5.72			###	###	0.4
2016-Apr-13 Wed	5.8	5.8	5.7	5.74			24.8	24.8	0.4
2016-Apr-12 Tue	5.76	5.77	5.71	5.77	28,052	###	69.6	69.6	0.4
2016-Apr-11 Mon	5.83	5.83	5.73	5.76			###	###	###
2016-Apr-08 Fri	5.8	5.87	5.79	5.86			###	###	0.4
2016-Apr-07 Thu	5.8	5.82	5.71	5.78	157,821	###	28.0	28.0	0.4
2016-Apr-06 Wed	5.71	5.86	###	5.8			80.2	80.2	0.4
2016-Apr-05 Tue	###	5.84	###	5.74	34,154	99,729	85.6	85.6	0.4
2016-Apr-04 Mon	###	5.75	###	###			72.0	72.0	0.0
2016-Apr-01 Fri	5.79	5.79	###	###	33,444	96,820	###	###	0.0
2016-Mar-31 Thu	5.72	###	5.72	5.83	35,545	101,658	84.5	84.5	###
2016-Mar-30 Wed	5.73	5.8	5.7	5.77			###	###	0.4
2016-Mar-29 Tue	###	5.81	###	5.73	90,620	263,251	87.8	87.8	###
2016-Mar-24 Thu	5.79	5.85	###	###	85,323	###	###	###	0.0
2016-Mar-23 Wed	5.8	5.8	5.71	5.8			76.4	76.4	0.4
2016-Mar-22 Tue	5.83	5.89	5.82	5.87			###	###	###
2016-Mar-21 Mon	###	6	5.78	5.79	100,926	594,454	###	###	###
2016-Mar-18 Fri	5.84	###	5.79	###	177,359	513,454	86.3	86.3	0.0
2016-Mar-17 Thu	5.72	5.89	5.7	5.8			82.0	82.0	0.4
2016-Mar-16 Wed	5.74	5.79	###	5.7	116,275	###	26.1	26.1	0.4
2016-Mar-15 Tue	5.76	5.83	5.75	5.8			82.5	82.5	0.4
2016-Mar-14 Mon	5.81	5.85	5.76	5.82			###	###	0.4
2016-Mar-11 Fri	5.84	###	5.8	5.8			24.6	24.6	0.4
2016-Mar-10 Thu	###	###	5.85	5.87	166,850	###	###	###	###
2016-Mar-09 Wed	6.23	6.23	###	###	657,240	###	18.6	18.6	0.0
2016-Mar-08 Tue	###	###	###	###	64,621	0	###	###	0.0
2016-Mar-07 Mon	###	###	###	###	78,255	0	27.6	27.6	0.0
2016-Mar-04 Fri	###	6.23	###	###	62,380	###	###	###	0.0
2016-Mar-03 Thu	5.89	###	5.87	###	96,421	###	85.9	85.9	0.0
2016-Mar-02 Wed	5.81	5.89	5.75	5.84			72.8	72.8	0.4
2016-Mar-01 Tue	###	5.81	###	5.78	95,526	###	78.5	78.5	0.4
2016-Feb-29 Mon	5.75	5.8	###	###	84,755	245,789	###	###	0.0
2016-Feb-26 Fri	5.7	5.87	5.7	5.8	74,256	429,570	81.9	81.9	0.4
2016-Feb-25 Thu	5.74	5.75	###	5.7	93,523	268,878	35.9	35.9	0.4
2016-Feb-24 Wed	5.77	5.78	5.7	5.77	67,286	386,221	76.2	76.2	0.4
2016-Feb-23 Tue	5.88	###	5.84	5.89			70.9	70.9	###
2016-Feb-22 Mon	5.8	###	5.8	###	122,951	356,557	88.3	88.3	0.0
2016-Feb-19 Fri	###	###	###	###	124,956	0	###	###	0.0
2016-Feb-18 Thu	5.4	5.5	5.4	5.5			79.1	79.1	0.4
2016-Feb-17 Wed	5.46	5.46	###	5.4			24.0	24.0	0.4
2016-Feb-16 Tue	###	5.42	###	5.4	125,584	###	71.5	71.5	0.4
2016-Feb-15 Mon	###	###	###	###	59,073	0	73.8	73.8	0.0
2016-Feb-12 Fri	###	5.44	5.22	5.4	81,127	###	81.3	81.3	0.4
2016-Feb-11 Thu	###	5.4	###	5.4	116,084	313,426	77.5	77.5	0.4
2016-Feb-10 Wed	5.25	5.45	5.25	5.45			###	###	###
2016-Feb-09 Tue	###	5.26	###	5.24	28,454	###	###	###	0.4
2016-Feb-08 Mon	###	5.25	###	5.2	31,026	81,443	68.8	68.8	###
2016-Feb-05 Fri	5.22	5.24	###	5.2	32,840	86,040	###	###	###
2016-Feb-04 Thu	###	5.24	###	5.22	171,257	###	77.3	77.3	0.4
2016-Feb-03 Wed	###	###	###	###	19,253	0	###	###	0.0
2016-Feb-02 Tue	###	###	###	###			35.6	35.6	0.0
2016-Feb-01 Mon	###	###	###	###	34,226	0	84.3	84.3	0.0
2016-Jan-29 Fri	###	###	###	###			###	###	0.0
2016-Jan-28 Thu	###	5.29	###	###	138,487	###	66.9	66.9	0.0
2016-Jan-27 Wed	###	###	###	###	73,085	0	###	###	0.0
2016-Jan-25 Mon	5.25	5.27	###	5.2			###	###	###
2016-Jan-22 Fri	5.25	5.28	###	5.25			66.3	66.3	0.4
2016-Jan-21 Thu	###	5.28	###	5.22			82.3	82.3	0.4
2016-Jan-20 Wed	###	5.25	###	###	93,883	246,442	78.3	78.3	0.0
2016-Jan-19 Tue	###	###	###	###	62,971	0	78.6	78.6	0.0
2016-Jan-18 Mon	###	###	###	###	53,685	0	###	###	0.0
2016-Jan-15 Fri	5.29	5.29	###	5.21	70,983	187,750	29.4	29.4	0.4
2016-Jan-14 Thu	5.25	###	5.2	###			81.9	81.9	0.0
2016-Jan-13 Wed	###	###	###	###	21,625	0	###	###	0.0
2016-Jan-12 Tue	5.28	###	5.26	###	28,646	###	79.4	79.4	0.0
2016-Jan-11 Mon	5.28	###	5.25	5.27	55,181	144,850	35.9	35.9	###
2016-Jan-08 Fri	5.28	5.45	5.23	5.45			88.9	88.9	###
2016-Jan-07 Thu	###	5.42	###	###	60,347	163,540	93.7	93.7	0.0
2016-Jan-06 Wed	###	5.42	###	###	28,582	77,457	###	###	0.0
2016-Jan-05 Tue	###	5.53	###	5.47			90.8	90.8	###
2016-Jan-04 Mon	5.5	5.53	5.28	###			9.0	9.0	0.0
2015-Dec-31 Thu	###	5.8	###	5.51	24,955	###	###	###	###
2015-Dec-30 Wed	5.27	5.5	5.24	5.43			89.2	89.2	0.4
2015-Dec-29 Tue	###	###	###	5.26	85,074	0	82.2	82.2	0.4
2015-Dec-24 Thu	###	###	###	###			###	###	0.0
2015-Dec-23 Wed	###	###	###	###			###	###	0.0
2015-Dec-22 Tue	5	###	###	###	48,857	0	###	###	0.0
2015-Dec-21 Mon	###	###	###	###	46,647	0	30.3	30.3	0.0
2015-Dec-18 Fri	###	###	###	###	60,858	0	###	###	0.0
2015-Dec-17 Thu	###	###	4.955	###	79,189	###	###	###	0.0
2015-Dec-16 Wed	###	###	###	###	81,173	0	###	###	0.0
2015-Dec-15 Tue	###	###	4.84	###	73,576	178,053	79.4	79.4	0.0
2015-Dec-14 Mon	###	###	###	###	84,559	0	###	###	0.0
2015-Dec-11 Fri	###	###	###	###	54,144	0	###	###	0.0
2015-Dec-10 Thu	4.87	###	4.86	###	276,942	###	###	###	0.0
2015-Dec-09 Wed	4.84	4.88	4.83	4.84			70.8	70.8	0.3
2015-Dec-08 Tue	4.78	4.86	4.7	4.8	30,527	###	79.4	79.4	0.3
2015-Dec-07 Mon	4.82	4.84	4.8	4.8			41.8	41.8	0.3
2015-Dec-04 Fri	4.73	4.81	###	4.8	186,143	447,673	83.3	83.3	0.3
2015-Dec-03 Thu	4.77	4.77	4.72	4.74	175,582	###	25.9	25.9	0.3
2015-Dec-02 Wed	4.79	4.81	4.74	4.79			###	###	0.3
2015-Dec-01 Tue	4.82	4.85	4.76	4.76	51,682	###	###	###	###
2015-Nov-30 Mon	4.83	4.85	4.75	4.8	39,688	###	32.0	32.0	0.3
2015-Nov-27 Fri	4.85	4.86	###	4.8	271,047	658,644	30.8	30.8	0.3
2015-Nov-26 Thu	4.78	4.89	4.78	4.88	44,383	###	89.2	89.2	0.3
2015-Nov-25 Wed	4.75	4.77	4.73	4.74			###	###	0.3
2015-Nov-24 Tue	4.8	4.84	4.75	4.77			###	###	###
2015-Nov-23 Mon	4.76	4.89	4.76	4.82	202,851	978,756	82.5	82.5	0.3
2015-Nov-20 Fri	4.74	4.87	4.73	4.78	103,181	###	###	###	###
2015-Nov-19 Thu	4.8	4.8	4.7	4.8	19,986	###	64.4	64.4	0.3
2015-Nov-18 Wed	4.71	4.82	4.7	4.8	26,273	125,059	###	###	0.3
2015-Nov-17 Tue	4.76	4.76	###	4.73	56,575	134,648	###	###	0.3
2015-Nov-16 Mon	###	4.78	###	4.7	37,172	88,841	84.3	84.3	0.3
2015-Nov-13 Fri	4.77	4.77	###	4.7			22.8	22.8	0.3
2015-Nov-12 Thu	4.89	4.89	4.76	4.77	77,780	375,288	###	###	###
2015-Nov-11 Wed	4.81	###	4.81	###	36,250	87,181	###	###	0.0
2015-Nov-10 Tue	###	###	4.81	4.82			###	###	0.3
2015-Nov-09 Mon	###	###	###	###	42,258	0	###	###	0.0
2015-Nov-06 Fri	###	###	###	5			###	###	0.4
2015-Nov-05 Thu	###	###	###	###			16.0	16.0	0.0
2015-Nov-04 Wed	###	###	###	###	45,375	0	23.1	23.1	0.0
2015-Nov-03 Tue	###	###	###	5.22			85.3	85.3	0.4
2015-Nov-02 Mon	5	###	5	###	34,122	###	###	###	0.0
2015-Oct-30 Fri	###	###	###	###	39,126	0	68.3	68.3	0.0
2015-Oct-29 Thu	###	###	4.89	###	134,772	###	21.0	21.0	0.0
2015-Oct-28 Wed	5.2	5.2	###	###	126,443	328,751	###	###	0.0
2015-Oct-27 Tue	###	###	###	###	169,245	0	38.2	38.2	0.0
2015-Oct-26 Mon	###	5.28	###	###	135,381	###	39.7	39.7	0.0
2015-Oct-23 Fri	###	###	###	###			###	###	0.0
2015-Oct-22 Thu	4.83	###	4.83	###	74,551	180,040	###	###	0.0
2015-Oct-21 Wed	4.78	4.86	4.78	4.85			78.9	78.9	###
2015-Oct-20 Tue	4.78	4.83	4.77	4.83			###	###	0.3
2015-Oct-19 Mon	4.76	4.77	4.73	4.76			###	###	###
2015-Oct-16 Fri	###	4.79	###	4.78			###	###	###
2015-Oct-15 Thu	4.59	4.8	4.57	###			###	###	0.0
2015-Oct-14 Wed	4.52	4.54	4.5	4.52			67.4	67.4	0.3
2015-Oct-13 Tue	###	4.5	###	4.43			###	###	###
2015-Oct-12 Mon	4.42	4.42	###	###			27.1	27.1	0.0
2015-Oct-09 Fri	4.44	4.46	###	###	138,529	###	###	###	0.0
2015-Oct-08 Thu	4.51	4.53	4.44	4.44			18.5	18.5	0.3
2015-Oct-07 Wed	4.55	4.55	4.47	4.48	140,583	634,029	19.0	19.0	###
2015-Oct-06 Tue	4.53	4.57	4.53	4.54	10,446	47,529	###	###	0.3
2015-Oct-05 Mon	4.53	4.53	4.49	4.52			21.5	21.5	0.3
2015-Oct-02 Fri	###	4.48	###	4.4	14,682	32,887	70.1	70.1	0.3
2015-Oct-01 Thu	4.45	4.47	###	4.44			25.9	25.9	0.3
2015-Sep-30 Wed	4.44	4.47	###	4.45	249,284	557,149	###	###	0.3
2015-Sep-29 Tue	4.55	4.56	4.5	4.52	35,025	###	###	###	0.3
2015-Sep-28 Mon	4.57	###	4.57	###			78.4	78.4	0.0
2015-Sep-25 Fri	4.54	4.58	4.53	4.54			72.8	72.8	0.3
2015-Sep-24 Thu	4.48	4.55	4.42	4.5			###	###	###
2015-Sep-23 Wed	4.45	4.51	4.43	4.47	183,684	###	###	###	###
2015-Sep-22 Tue	4.43	4.48	4.42	4.45	23,440	###	75.7	75.7	0.3
2015-Sep-21 Mon	4.46	4.47	###	###			###	###	0.0
2015-Sep-18 Fri	###	4.46	###	4.42			###	###	0.3
2015-Sep-17 Thu	###	4.42	###	###	434,071	###	###	###	0.0
2015-Sep-16 Wed	4.29	###	4.27	###	449,182	###	80.5	80.5	0.0
2015-Sep-15 Tue	###	###	4.25	4.26			###	###	0.3
2015-Sep-14 Mon	###	###	4.26	###			79.2	79.2	0.0
2015-Sep-11 Fri	###	###	4.25	4.26	329,551	###	###	###	0.3
2015-Sep-10 Thu	###	4.4	###	###			74.1	74.1	0.0
2015-Sep-09 Wed	4.4	4.47	4.4	4.4			###	###	0.3
2015-Sep-08 Tue	###	###	###	###	722,143	0	72.4	72.4	0.0
2015-Sep-07 Mon	###	###	###	###	37,245	0	###	###	0.0
2015-Sep-04 Fri	###	###	###	###	123,180	0	###	###	0.0
2015-Sep-03 Thu	4.41	4.43	###	###			33.2	33.2	0.0
2015-Sep-02 Wed	4.4	4.45	###	4.45	57,757	###	###	###	0.3
2015-Sep-01 Tue	4.4	4.43	###	4.43			###	###	###
2015-Aug-31 Mon	4.48	4.48	4.42	4.43	31,142	138,581	###	###	###
2015-Aug-28 Fri	4.53	4.54	4.46	4.48			###	###	###
2015-Aug-27 Thu	4.43	4.5	###	4.5			###	###	###
2015-Aug-26 Wed	4.49	4.5	4.28	###			11.0	11.0	0.0
2015-Aug-25 Tue	###	4.52	###	4.48			59.3	59.3	###
2015-Aug-24 Mon	###	###	4.5	4.5			27.9	27.9	###
2015-Aug-21 Fri	4.73	4.76	###	4.74			71.7	71.7	0.3
2015-Aug-20 Thu	###	4.73	###	4.73			81.4	81.4	0.3
2015-Aug-19 Wed	###	4.72	###	4.72	19,629	46,324	83.3	83.3	0.3
2015-Aug-18 Tue	###	###	###	###	177,724	0	###	###	0.0
2015-Aug-17 Mon	###	###	4.56	###			82.3	82.3	0.0
2015-Aug-14 Fri	###	###	4.59	4.59			30.2	30.2	0.3
2015-Aug-13 Thu	4.71	4.71	###	###	129,485	###	23.8	23.8	0.0
2015-Aug-12 Wed	4.72	4.75	4.7	4.75	80,045	###	84.2	84.2	###
2015-Aug-11 Tue	###	4.73	###	4.72			###	###	0.3
2015-Aug-10 Mon	4.78	4.78	###	###			###	###	0.0
2015-Aug-07 Fri	4.85	4.85	4.8	4.82	277,820	1,340,481	33.1	33.1	0.3
2015-Aug-06 Thu	4.83	4.87	4.83	4.85	1,221,754	###	80.3	80.3	###
2015-Aug-05 Wed	4.86	###	4.79	4.83	141,944	339,955	28.6	28.6	0.3
2015-Aug-04 Tue	###	###	###	###	284,428	0	###	###	0.0
2015-Aug-03 Mon	###	###	4.88	###	101,553	247,789	85.7	85.7	0.0
2015-Jul-31 Fri	4.84	###	4.84	4.88			77.9	77.9	0.3
2015-Jul-30 Thu	4.8	4.89	4.79	4.86			80.6	80.6	0.3
2015-Jul-29 Wed	4.79	4.86	4.76	4.84	97,328	468,147	80.0	80.0	0.3
2015-Jul-28 Tue	4.8	4.81	4.78	4.81			72.6	72.6	###
2015-Jul-27 Mon	4.78	4.85	4.76	4.79	28,226	135,625	###	###	0.3
2015-Jul-24 Fri	4.76	###	4.76	4.79			###	###	0.3
2015-Jul-23 Thu	4.75	4.79	4.74	4.78			78.4	78.4	###
2015-Jul-22 Wed	4.77	4.8	4.7	4.73	137,153	651,476	30.0	30.0	0.3
2015-Jul-21 Tue	###	4.81	###	4.76	197,886	###	###	###	###
2015-Jul-20 Mon	###	###	###	###	73,389	0	###	###	0.0
2015-Jul-17 Fri	4.57	###	4.54	###	10,629	24,127	###	###	0.0
2015-Jul-16 Thu	###	###	4.55	4.56			###	###	0.3
2015-Jul-15 Wed	###	###	###	###	50,389	0	###	###	0.0
2015-Jul-14 Tue	###	###	4.59	###			65.5	65.5	0.0
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	###	4.7	###	###	273,953	643,789	29.8	29.8	0.0
2015-Jul-09 Thu	4.72	4.74	###	###	40,952	97,056	###	###	0.0
2015-Jul-08 Wed	###	4.71	###	4.71	470,252	1,107,443	###	###	###
2015-Jul-07 Tue	4.655	4.73	###	###			###	###	0.0
2015-Jul-06 Mon	###	###	###	###			80.6	80.6	0.0
2015-Jul-03 Fri	4.57	###	4.57	###	24,948	###	###	###	0.0
2015-Jul-02 Thu	4.52	4.57	4.49	4.55	216,720	981,741	###	###	0.3
2015-Jul-01 Wed	4.4	4.57	4.4	4.55			###	###	0.3
2015-Jun-30 Tue	4.41	4.42	###	###			###	###	0.0
2015-Jun-29 Mon	4.41	4.43	###	4.4	96,780	###	46.7	46.7	0.3
2015-Jun-26 Fri	4.43	4.45	###	4.42	12,174	27,087	###	###	0.3
2015-Jun-25 Thu	4.45	4.48	4.41	4.43			35.9	35.9	###
2015-Jun-24 Wed	4.4	4.44	###	4.4			73.8	73.8	0.3
2015-Jun-23 Tue	4.4	4.4	###	4.4			71.3	71.3	0.3
2015-Jun-22 Mon	4.4	4.44	###	4.43			79.9	79.9	###
2015-Jun-19 Fri	4.45	4.46	###	4.41	87,828	195,856	23.0	23.0	###
2015-Jun-18 Thu	4.47	4.5	4.44	4.45	44,383	###	###	###	0.3
2015-Jun-17 Wed	4.56	4.56	4.5	4.53			25.6	25.6	###
2015-Jun-16 Tue	###	###	4.52	4.52	24,059	54,373	###	###	0.3
2015-Jun-15 Mon	4.59	4.74	4.59	###	22,678	###	80.6	80.6	0.0
2015-Jun-12 Fri	4.7	4.7	###	###	29,921	###	###	###	0.0
2015-Jun-11 Thu	###	###	4.55	4.55	39,449	89,746	19.1	19.1	0.3
2015-Jun-10 Wed	4.7	4.74	###	###			25.8	25.8	0.0
2015-Jun-09 Tue	4.55	4.7	4.55	###	181,189	###	###	###	0.0
2015-Jun-05 Fri	4.5	###	###	###			###	###	0.0
2015-Jun-04 Thu	4.41	4.49	4.41	4.47			87.8	87.8	###
2015-Jun-03 Wed	4.41	4.43	###	4.4	80,354	177,984	38.3	38.3	0.3
2015-Jun-02 Tue	4.52	4.52	4.425	4.44			###	###	0.3
2015-Jun-01 Mon	4.53	4.54	4.44	4.47	33,647	151,075	###	###	###
2015-May-29 Fri	###	###	4.48	4.54	70,128	157,086	17.4	17.4	0.3
2015-May-28 Thu	4.52	###	4.51	4.58			###	###	0.3
2015-May-27 Wed	4.5	4.53	4.49	4.51	48,727	219,758	###	###	0.3
2015-May-26 Tue	4.45	4.52	4.45	4.49			###	###	###
2015-May-25 Mon	4.47	4.49	4.42	4.46	45,047	200,684	###	###	0.3
2015-May-22 Fri	4.44	4.48	4.41	4.41			###	###	###
2015-May-21 Thu	###	###	###	###	27,640	0	78.8	78.8	0.0
2015-May-20 Wed	###	###	###	###	66,773	0	75.0	75.0	0.0
2015-May-19 Tue	4.28	###	4.25	###	37,351	79,370	###	###	0.0
2015-May-18 Mon	4.24	###	4.24	###			88.9	88.9	0.0
2015-May-15 Fri	###	###	###	4.23	145,028	0	14.1	14.1	0.3
2015-May-14 Thu	4.22	4.24	4.21	4.24	122,522	517,655	72.7	72.7	0.3
2015-May-13 Wed	4.27	###	4.24	4.27			###	###	###
2015-May-12 Tue	###	###	4.23	4.27			###	###	###
2015-May-11 Mon	###	###	###	###			###	###	0.0
2015-May-08 Fri	###	###	###	###	286,855	0	70.5	70.5	0.0
2015-May-07 Thu	###	###	###	###	119,787	0	74.9	74.9	0.0
2015-May-06 Wed	4.4	4.41	###	###	101,673	224,188	###	###	0.0
2015-May-05 Tue	4.46	4.51	4.44	4.46			76.1	76.1	0.3
2015-May-04 Mon	###	4.47	###	4.47	61,876	###	83.5	83.5	###
2015-May-01 Fri	4.44	4.45	###	###			15.6	15.6	0.0
2015-Apr-30 Thu	###	4.48	###	4.43	131,651	###	###	###	###
2015-Apr-29 Wed	4.46	4.46	###	###	102,640	228,887	21.3	21.3	0.0
2015-Apr-28 Tue	4.5	4.5	4.46	4.46			26.2	26.2	0.3
2015-Apr-27 Mon	4.42	4.59	4.42	4.53			87.4	87.4	###
2015-Apr-24 Fri	4.46	4.51	4.45	4.5			###	###	###
2015-Apr-23 Thu	4.52	4.54	4.44	4.44	91,752	###	16.6	16.6	0.3
2015-Apr-22 Wed	4.57	###	4.51	4.56			###	###	0.3
2015-Apr-21 Tue	4.57	4.59	4.54	4.57			###	###	###
2015-Apr-20 Mon	4.55	4.59	4.52	4.56	107,126	487,958	76.3	76.3	0.3
2015-Apr-17 Fri	4.52	###	4.52	###	34,781	###	###	###	0.0
2015-Apr-16 Thu	###	4.73	4.41	4.51			###	###	0.3
2015-Apr-15 Wed	###	###	4.55	4.57	557,776	1,268,940	28.4	28.4	###
2015-Apr-14 Tue	###	###	4.56	4.59			###	###	0.3
2015-Apr-13 Mon	4.5	###	4.49	###	345,689	776,071	88.7	88.7	0.0
2015-Apr-10 Fri	4.51	###	4.48	4.5	66,183	148,249	###	###	###
2015-Apr-09 Thu	4.5	4.55	4.48	4.55			83.0	83.0	0.3
2015-Apr-08 Wed	4.48	4.49	4.46	4.48	352	1,575	###	###	###
2015-Apr-07 Tue	4.45	4.5	4.4	4.46	67,045	298,350	79.8	79.8	0.3
2015-Apr-02 Thu	4.41	4.44	###	4.42			68.4	68.4	0.3
2015-Apr-01 Wed	4.43	4.48	4.41	4.48	22,722	###	81.8	81.8	###
2015-Mar-31 Tue	4.48	4.48	4.4	4.45	98,027	###	###	###	0.3
2015-Mar-30 Mon	4.43	4.45	4.41	4.44			###	###	0.3
2015-Mar-27 Fri	4.41	4.46	4.4	4.44	115,754	###	###	###	0.3
2015-Mar-26 Thu	###	4.43	###	4.43			###	###	###
2015-Mar-25 Wed	4.41	4.41	###	4.4	33,285	###	32.4	32.4	0.3
2015-Mar-24 Tue	4.42	4.44	###	4.42			67.1	67.1	0.3
2015-Mar-23 Mon	###	4.42	###	4.42			81.4	81.4	0.3
2015-Mar-20 Fri	###	###	###	###	95,175	0	###	###	0.0
2015-Mar-19 Thu	###	###	4.27	4.29	38,150	81,450	25.4	25.4	###
2015-Mar-18 Wed	4.26	4.27	4.22	4.25	59,155	###	32.7	32.7	###
2015-Mar-17 Tue	4.29	###	4.26	###	82,086	174,843	###	###	0.0
2015-Mar-16 Mon	###	###	###	###			24.1	24.1	0.0
2015-Mar-13 Fri	###	4.4	###	###	47,340	104,148	24.2	24.2	0.0
2015-Mar-12 Thu	4.27	4.41	4.27	###	31,987	138,823	###	###	0.0
2015-Mar-11 Wed	4.29	###	4.24	4.26			24.1	24.1	0.3
2015-Mar-10 Tue	###	###	###	###			###	###	0.0
2015-Mar-09 Mon	###	4.4	###	###	55,074	###	###	###	0.0
2015-Mar-06 Fri	###	###	###	###	17,175	0	81.7	81.7	0.0
2015-Mar-05 Thu	###	###	###	###	160,646	0	19.2	19.2	0.0
2015-Mar-04 Wed	4.4	4.45	###	###			16.6	16.6	0.0
2015-Mar-03 Tue	###	4.45	###	4.41	80,145	178,322	###	###	###
2015-Mar-02 Mon	4.25	4.42	4.21	###			80.6	80.6	0.0
2015-Feb-27 Fri	###	4.22	###	4.21	535,050	1,128,955	82.6	82.6	###
2015-Feb-26 Thu	###	###	###	###			###	###	0.0
2015-Feb-25 Wed	###	###	###	###			28.3	28.3	0.0
2015-Feb-24 Tue	###	###	###	###	554,674	0	74.1	74.1	0.0
2015-Feb-23 Mon	4.2	4.2	###	###			12.1	12.1	0.0
2015-Feb-20 Fri	4.25	###	4.2	4.22			30.4	30.4	###
2015-Feb-19 Thu	4.27	4.28	4.22	4.23			###	###	0.3
2015-Feb-18 Wed	4.26	4.29	4.23	4.27	9,155	###	###	###	###
2015-Feb-17 Tue	###	###	4.25	4.28	11,427	24,282	30.4	30.4	0.3
2015-Feb-16 Mon	###	###	4.23	4.24	14,379	###	###	###	0.3
2015-Feb-13 Fri	4.28	###	4.26	4.26	9,981	21,259	20.6	20.6	0.3
2015-Feb-12 Thu	###	###	4.29	4.29	5,884	12,621	30.3	30.3	###
2015-Feb-11 Wed	###	###	4.26	###	7,640	16,273	31.8	31.8	0.0
2015-Feb-10 Tue	4.22	###	4.22	###	116,945	246,753	85.6	85.6	0.0
2015-Feb-09 Mon	4.29	###	###	4.28	39,321	0	###	###	0.3
2015-Feb-06 Fri	###	###	4.26	4.29			###	###	###
2015-Feb-05 Thu	4.25	###	4.2	###	15,842	###	###	###	0.0
2015-Feb-04 Wed	4.29	4.29	4	4.2	41,520	###	15.0	15.0	###
2015-Feb-03 Tue	4.2	4.23	###	4.23			###	###	0.3
2015-Feb-02 Mon	###	###	###	###	33,641	0	69.4	69.4	0.0
2015-Jan-30 Fri	###	4.28	###	4.28	13,587	29,076	###	###	0.3
2015-Jan-29 Thu	4.25	4.25	###	###			8.9	8.9	0.0
2015-Jan-28 Wed	4.24	4.26	###	4.25			69.3	69.3	###
2015-Jan-27 Tue	###	4.25	###	4.22			###	###	###
2015-Jan-23 Fri	###	###	###	###	35,946	0	81.2	81.2	0.0
2015-Jan-22 Thu	###	###	###	###	44,774	0	###	###	0.0
2015-Jan-21 Wed	###	###	###	###	6,926	0	26.5	26.5	0.0
2015-Jan-20 Tue	###	###	###	###	64,555	0	16.5	16.5	0.0
2015-Jan-19 Mon	###	###	###	###			###	###	0.0
2015-Jan-16 Fri	###	###	###	###	52,744	0	26.0	26.0	0.0
2015-Jan-15 Thu	###	###	###	###	56,750	0	21.0	21.0	0.0
2015-Jan-14 Wed	###	###	###	###			###	###	0.0
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	###	###	###	###	29,782	0	23.9	23.9	0.0
2015-Jan-09 Fri	###	###	###	###	63,659	0	9.5	9.5	0.0
2015-Jan-08 Thu	###	###	###	###	5,453	0	###	###	0.0
2015-Jan-07 Wed	###	###	###	###	99,275	0	18.2	18.2	0.0
2015-Jan-06 Tue	###	###	###	###	184,256	0	###	###	0.0
2015-Jan-05 Mon	###	###	###	###	23,281	0	22.3	22.3	0.0
2015-Jan-02 Fri	###	4.21	###	4.21			###	###	###
2014-Dec-31 Wed	###	###	###	###	33,024	0	13.6	13.6	0.0
2014-Dec-30 Tue	4.21	4.22	###	###	23,126	###	11.8	11.8	0.0
2014-Dec-29 Mon	4.4	4.4	###	4.21	22,186	###	###	###	###
2014-Dec-24 Wed	###	4.25	###	4.25	8,429	###	###	###	###
2014-Dec-23 Tue	###	4.25	###	4.25	33,224	###	###	###	###
2014-Dec-22 Mon	###	4.25	###	4.25	58,628	124,584	76.1	76.1	###
2014-Dec-19 Fri	###	###	###	###	87,845	0	###	###	0.0
2014-Dec-18 Thu	###	###	###	###	46,729	0	###	###	0.0
2014-Dec-17 Wed	###	###	###	###			###	###	0.0
2014-Dec-16 Tue	###	###	###	###			###	###	0.0
2014-Dec-15 Mon	###	###	###	###	214,870	0	31.0	31.0	0.0
2014-Dec-12 Fri	###	###	###	###			76.6	76.6	0.0
2014-Dec-11 Thu	3.87	###	3.87	###	17,027	32,947	###	###	0.0
2014-Dec-10 Wed	###	###	3.855	3.87	25,052	48,287	###	###	###
2014-Dec-09 Tue	###	4	3.85	4	38,953	###	88.8	88.8	0.3
2014-Dec-08 Mon	3.87	###	3.85	3.88	31,641	###	###	###	0.3
2014-Dec-05 Fri	3.85	3.87	3.81	3.87	139,172	534,420	78.3	78.3	###
2014-Dec-04 Thu	3.76	3.85	3.74	3.79	140,377	###	77.3	77.3	###
2014-Dec-03 Wed	###	3.8	###	3.8	43,723	83,073	###	###	###
2014-Dec-02 Tue	###	###	3.55	###			###	###	0.0
2014-Dec-01 Mon	###	###	3.57	###	145,622	###	###	###	0.0
2014-Nov-28 Fri	###	###	3.58	###			###	###	0.0
2014-Nov-27 Thu	###	###	###	###			###	###	0.0
2014-Nov-26 Wed	###	3.7	3.58	3.7	23,744	86,428	82.3	82.3	0.3
2014-Nov-25 Tue	###	###	3.57	###			24.7	24.7	0.0
2014-Nov-24 Mon	###	###	###	###	377,774	0	22.2	22.2	0.0
2014-Nov-21 Fri	3.72	3.72	3.57	###			###	###	0.0
2014-Nov-20 Thu	3.73	3.75	3.7	3.75			###	###	0.3
2014-Nov-19 Wed	3.7	3.72	###	3.72			###	###	0.3
2014-Nov-18 Tue	3.73	3.74	###	###	110,782	###	19.7	19.7	0.0
2014-Nov-17 Mon	###	3.71	###	###	756,929	###	84.1	84.1	0.0
2014-Nov-14 Fri	###	###	###	###			###	###	0.0
2014-Nov-13 Thu	3.59	###	3.59	###			79.7	79.7	0.0
2014-Nov-12 Wed	3.55	###	3.55	3.59			###	###	###
2014-Nov-11 Tue	3.51	3.56	3.51	3.54	12,370	43,727	82.1	82.1	0.3
2014-Nov-10 Mon	3.5	3.52	3.49	3.51	44,473	155,877	74.1	74.1	###
2014-Nov-07 Fri	3.45	3.5	3.42	3.5			###	###	0.3
2014-Nov-06 Thu	3.49	3.49	3.44	3.44			25.9	25.9	0.2
2014-Nov-05 Wed	3.47	3.5	3.43	3.43	8,927	###	24.7	24.7	0.2
2014-Nov-04 Tue	3.43	3.47	3.43	3.43	10,927	###	###	###	0.2
2014-Nov-03 Mon	3.46	3.48	3.43	3.44			33.4	33.4	0.2
2014-Oct-31 Fri	3.43	3.47	3.42	3.45	46,421	159,920	###	###	###
2014-Oct-30 Thu	3.41	3.45	3.41	3.45			86.0	86.0	###
2014-Oct-29 Wed	3.45	3.45	3.41	3.41			###	###	###
2014-Oct-28 Tue	3.45	3.47	3.42	3.45			###	###	###
2014-Oct-27 Mon	3.44	3.44	3.4	3.42			###	###	0.2
2014-Oct-24 Fri	3.46	3.46	3.43	3.45	6,652	###	27.8	27.8	###
2014-Oct-23 Thu	3.48	3.48	###	3.45	7,571	13,173	###	###	###
2014-Oct-22 Wed	3.49	3.53	3.44	3.44			16.2	16.2	0.2
2014-Oct-21 Tue	3.45	3.49	3.45	3.49			83.6	83.6	###
2014-Oct-20 Mon	3.47	3.48	3.42	3.42	42,550	###	###	###	0.2
2014-Oct-17 Fri	3.43	3.49	3.4	3.48	881,840	###	84.8	84.8	0.2
2014-Oct-16 Thu	###	3.56	###	3.49			92.0	92.0	###
2014-Oct-15 Wed	3.41	3.43	###	3.4			30.0	30.0	0.2
2014-Oct-14 Tue	3.42	3.44	###	###			15.1	15.1	0.0
2014-Oct-13 Mon	3.42	3.46	3.4	3.46	76,484	262,340	82.9	82.9	0.2
2014-Oct-10 Fri	3.48	3.49	3.43	3.48			###	###	0.2
2014-Oct-09 Thu	3.46	3.5	3.45	3.48			73.1	73.1	0.2
2014-Oct-08 Wed	3.45	3.45	3.41	3.45	1,162,386	3,986,983	###	###	###
2014-Oct-07 Tue	3.47	3.48	###	3.43			26.7	26.7	0.2
2014-Oct-06 Mon	3.43	3.47	3.43	3.43	531,526	###	###	###	0.2
2014-Oct-03 Fri	3.43	3.47	3.43	3.46			###	###	0.2
2014-Oct-02 Thu	3.4	3.47	###	3.42			79.6	79.6	0.2
2014-Oct-01 Wed	3.41	3.43	###	3.4	113,743	###	24.7	24.7	0.2
2014-Sep-30 Tue	3.43	3.46	###	3.44	121,545	210,272	###	###	0.2
2014-Sep-29 Mon	3.44	3.45	3.4	3.44	50,882	174,270	###	###	0.2
2014-Sep-26 Fri	###	3.44	###	3.42	80,744	138,879	82.2	82.2	0.2
2014-Sep-25 Thu	3.41	3.44	###	3.4	186,956	###	###	###	0.2
2014-Sep-24 Wed	###	3.43	###	3.41			###	###	###
2014-Sep-23 Tue	3.4	3.41	###	3.41			###	###	###
2014-Sep-22 Mon	3.42	3.44	3.4	3.4	44,543	###	###	###	0.2
2014-Sep-19 Fri	3.4	3.42	###	###			###	###	0.0
2014-Sep-18 Thu	3.41	3.42	###	###	111,749	###	###	###	0.0
2014-Sep-17 Wed	3.46	3.46	###	###			17.1	17.1	0.0
2014-Sep-16 Tue	3.45	3.45	3.4	3.43	58,084	###	33.7	33.7	0.2
2014-Sep-15 Mon	3.44	3.5	3.425	3.43	126,126	###	###	###	0.2
2014-Sep-12 Fri	3.43	3.47	3.43	3.47	89,920	310,224	###	###	0.2
2014-Sep-11 Thu	3.46	3.46	3.4	3.43	68,351	234,443	29.5	29.5	0.2
2014-Sep-10 Wed	3.43	3.46	3.42	3.42			###	###	0.2
2014-Sep-09 Tue	3.44	3.5	3.42	3.46			72.9	72.9	0.2
2014-Sep-08 Mon	3.42	3.44	3.41	3.42			76.1	76.1	0.2
2014-Sep-05 Fri	###	3.4	###	###			84.5	84.5	0.0
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###			###	###	0.0
2014-Sep-01 Mon	###	###	3.29	###			###	###	0.0
2014-Aug-29 Fri	###	###	###	###			16.2	16.2	0.0
2014-Aug-28 Thu	###	3.42	###	###	420,082	718,340	79.4	79.4	0.0
2014-Aug-27 Wed	3.29	###	3.29	###	87,983	###	###	###	0.0
2014-Aug-26 Tue	###	###	3.29	3.29			###	###	###
2014-Aug-25 Mon	###	###	###	###	6,684	0	31.8	31.8	0.0
2014-Aug-22 Fri	3.43	3.43	###	###			###	###	0.0
2014-Aug-21 Thu	3.44	3.44	3.42	3.44	32,174	110,356	###	###	0.2
2014-Aug-20 Wed	3.4	3.47	3.4	3.47			86.3	86.3	0.2
2014-Aug-19 Tue	###	###	###	###			79.5	79.5	0.0
2014-Aug-18 Mon	###	3.44	###	###	47,242	81,256	71.4	71.4	0.0
2014-Aug-15 Fri	3.4	3.42	###	###			###	###	0.0
2014-Aug-14 Thu	3.43	3.44	###	3.44	11,725	###	###	###	0.2
2014-Aug-13 Wed	3.44	3.44	###	###			11.6	11.6	0.0
2014-Aug-12 Tue	3.41	3.43	3.4	3.4			###	###	0.2
2014-Aug-11 Mon	###	3.41	###	3.4			###	###	0.2
2014-Aug-08 Fri	###	3.4	###	###			###	###	0.0
2014-Aug-07 Thu	3.41	3.42	###	###	34,641	###	16.0	16.0	0.0
2014-Aug-06 Wed	3.45	3.45	###	###			18.0	18.0	0.0
2014-Aug-05 Tue	3.44	3.47	3.44	3.47	19,140	66,128	84.8	84.8	0.2
2014-Aug-04 Mon	3.45	3.45	3.41	3.45			###	###	###
2014-Aug-01 Fri	3.45	3.47	3.45	3.45			###	###	###
2014-Jul-31 Thu	3.49	3.5	3.45	3.49	42,477	###	###	###	###
2014-Jul-30 Wed	3.49	3.49	3.44	3.49	205,420	711,780	###	###	###
2014-Jul-29 Tue	3.5	3.5	3.44	3.45			###	###	###
2014-Jul-28 Mon	3.48	3.48	3.41	3.44			21.7	21.7	0.2
2014-Jul-25 Fri	3.5	3.5	3.46	3.48			23.9	23.9	0.2
2014-Jul-24 Thu	3.46	3.5	3.45	3.5			###	###	0.3
2014-Jul-23 Wed	3.5	3.5	3.46	3.46			###	###	0.2
2014-Jul-22 Tue	3.51	3.51	3.47	3.5	7,259	###	28.3	28.3	0.3
2014-Jul-21 Mon	3.52	3.55	3.51	3.51			29.4	29.4	###
2014-Jul-18 Fri	3.53	3.59	3.52	3.57			###	###	0.3
2014-Jul-17 Thu	3.54	3.55	3.53	3.55	15,922	###	###	###	###
2014-Jul-16 Wed	3.55	3.57	3.51	3.53			###	###	0.3
2014-Jul-15 Tue	###	###	###	###	0				0.0
2014-Jul-14 Mon	3.54	###	3.54	###	33,329	###	89.8	89.8	0.0
2014-Jul-11 Fri	3.57	###	3.5	3.53	26,488	46,354	18.4	18.4	0.3
2014-Jul-10 Thu	3.57	###	3.57	3.57			###	###	0.3
2014-Jul-09 Wed	###	###	###	###			35.8	35.8	0.0
2014-Jul-08 Tue	###	3.7	###	###	15,840	###	88.1	88.1	0.0
2014-Jul-07 Mon	###	###	3.56	###	11,776	###	###	###	0.0
2014-Jul-04 Fri	###	###	3.59	###	9,627	17,280	###	###	0.0
2014-Jul-03 Thu	###	###	###	###	9,358	0	###	###	0.0
2014-Jul-02 Wed	###	###	###	###			###	###	0.0
2014-Jul-01 Tue	###	###	3.53	###	38,876	###	69.6	69.6	0.0
2014-Jun-30 Mon	###	###	###	###			77.2	77.2	0.0
2014-Jun-27 Fri	3.57	###	3.57	###	130,423	###	87.0	87.0	0.0
2014-Jun-26 Thu	3.55	3.59	3.55	3.59	46,155	164,773	###	###	###
2014-Jun-25 Wed	3.47	3.53	3.47	3.53			82.0	82.0	0.3
2014-Jun-24 Tue	3.52	3.54	3.51	3.54			###	###	0.3
2014-Jun-23 Mon	3.49	3.51	3.48	3.48	16,949	###	###	###	0.2
2014-Jun-20 Fri	3.49	###	3.47	3.47			27.5	27.5	0.2
2014-Jun-19 Thu	3.5	3.52	3.47	3.5			###	###	0.3
2014-Jun-18 Wed	3.55	3.59	3.5	3.53	13,928	49,374	27.2	27.2	0.3
2014-Jun-17 Tue	3.51	3.57	3.51	3.53			75.7	75.7	0.3
2014-Jun-16 Mon	3.54	3.56	3.5	3.56			76.0	76.0	0.3
2014-Jun-13 Fri	3.54	3.54	3.45	3.5	65,543	229,072	###	###	0.3
2014-Jun-12 Thu	###	###	3.56	3.58	98,252	174,888	###	###	0.3
2014-Jun-11 Wed	3.56	3.56	3.56	3.56	488	###	###	###	0.3
2014-Jun-10 Tue	3.56	3.57	3.56	3.56			76.1	76.1	0.3
2014-Jun-06 Fri	3.51	3.57	3.51	3.56			###	###	0.3
2014-Jun-05 Thu	3.53	3.53	3.48	3.51	210,229	736,852	###	###	###
2014-Jun-04 Wed	3.51	3.58	3.51	3.52	16,428	###	###	###	###
2014-Jun-03 Tue	3.54	3.59	3.5	3.5			28.6	28.6	0.3
2014-Jun-02 Mon	3.52	3.555	###	3.52	80,549	143,175	70.7	70.7	###
2014-May-30 Fri	3.56	3.56	3.48	3.52	60,055	###	21.9	21.9	###
2014-May-29 Thu	###	###	3.53	3.55			###	###	###
2014-May-28 Wed	###	###	3.59	3.59			26.8	26.8	###
2014-May-27 Tue	3.59	###	3.54	###			78.3	78.3	0.0
2014-May-26 Mon	###	###	3.53	3.57	67,340	118,855	###	###	0.3
2014-May-23 Fri	###	###	###	###	44,351	0	27.5	27.5	0.0
2014-May-22 Thu	###	3.7	###	###	159,324	294,749	67.2	67.2	0.0
2014-May-21 Wed	3.7	3.7	###	###			18.8	18.8	0.0
2014-May-20 Tue	3.74	3.74	###	3.71			24.0	24.0	###
2014-May-19 Mon	###	3.74	###	3.74	76,148	###	###	###	0.3
2014-May-16 Fri	###	3.76	###	###	25,456	47,857	###	###	0.0
2014-May-15 Thu	3.78	3.78	3.7	3.7			16.0	16.0	0.3
2014-May-14 Wed	3.78	3.82	3.78	3.8			###	###	###
2014-May-13 Tue	3.82	3.85	3.78	3.79			24.0	24.0	###
2014-May-12 Mon	3.77	3.8	3.7	3.8			###	###	###
2014-May-09 Fri	3.81	###	3.71	3.87	40,554	75,227	###	###	###
2014-May-08 Thu	3.85	###	3.7	3.81	15,058	27,857	###	###	0.3
2014-May-07 Wed	###	###	3.83	3.85			###	###	0.3
2014-May-06 Tue	3.8	###	3.8	3.89			87.6	87.6	0.3
2014-May-05 Mon	3.83	3.83	3.77	3.8			###	###	###
2014-May-02 Fri	3.7	3.75	3.7	3.74	3,940	14,676	82.3	82.3	0.3
2014-May-01 Thu	###	3.72	###	3.7			###	###	0.3
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	###	3.51	3.56			###	###	0.3
2014-Apr-28 Mon	###	3.7	###	###			26.7	26.7	0.0
2014-Apr-24 Thu	3.75	3.77	###	3.7	223,142	420,622	16.5	16.5	0.3
2014-Apr-23 Wed	###	3.77	###	3.72	222,129	###	81.5	81.5	0.3
2014-Apr-22 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-17 Thu	###	3.7	###	###			19.9	19.9	0.0
2014-Apr-16 Wed	3.7	3.7	3.7	3.7			66.5	66.5	0.3
2014-Apr-15 Tue	###	###	###	###			88.1	88.1	0.0
2014-Mar-31 Mon	###	###	3.58	3.58			20.7	20.7	0.3
2014-Mar-28 Fri	###	###	3.58	###			24.1	24.1	0.0
2014-Mar-27 Thu	###	###	3.54	###	33,672	###	26.5	26.5	0.0
2014-Mar-26 Wed	###	3.7	3.56	3.58	108,886	395,256	###	###	0.3
2014-Mar-25 Tue	3.58	###	3.52	###	19,781	###	84.1	84.1	0.0
2014-Mar-24 Mon	###	3.72	3.58	3.58	76,377	278,776	###	###	0.3
2014-Mar-21 Fri	3.7	3.78	###	3.72			###	###	0.3
2014-Mar-20 Thu	###	###	###	3.7	126,580	0	###	###	0.3
2014-Mar-19 Wed	3.7	3.76	###	3.72			73.9	73.9	0.3
2014-Mar-18 Tue	3.72	3.72	3.72	3.72			###	###	0.3
2014-Mar-17 Mon	3.72	3.74	###	###	63,784	119,276	###	###	0.0
2014-Mar-14 Fri	###	3.71	###	###	65,648	121,777	81.1	81.1	0.0
2014-Mar-13 Thu	###	3.8	###	3.8			87.9	87.9	###
2014-Mar-12 Wed	###	###	###	###			###	###	0.0
2014-Mar-11 Tue	###	###	3.57	3.57	142,671	###	###	###	0.3
2014-Mar-10 Mon	###	###	###	###			###	###	0.0
2014-Mar-07 Fri	###	###	3.59	3.59			22.9	22.9	###
2014-Mar-06 Thu	###	###	3.52	3.59			24.9	24.9	###
2014-Mar-05 Wed	3.59	###	3.58	###	79,722	###	73.7	73.7	0.0
2014-Mar-04 Tue	3.53	3.59	3.53	3.56			###	###	0.3
2014-Mar-03 Mon	3.52	3.55	3.48	3.51			###	###	###
2014-Feb-28 Fri	3.48	3.52	3.47	3.51	42,727	###	###	###	###
2014-Feb-27 Thu	3.47	3.5	3.45	3.48			###	###	0.2
2014-Feb-26 Wed	3.47	3.47	3.42	3.45	84,348	290,578	###	###	###
2014-Feb-25 Tue	3.45	3.48	3.43	3.47			###	###	0.2
2014-Feb-24 Mon	3.44	3.52	3.42	3.43			###	###	0.2
2014-Feb-21 Fri	3.43	3.5	3.41	3.41	103,574	357,848	###	###	###
2014-Feb-20 Thu	###	3.41	###	3.4			82.5	82.5	0.2
2014-Feb-19 Wed	###	3.4	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	3.28	###	19,554	###	###	###	0.0
2014-Feb-17 Mon	###	###	###	###	16,327	0	###	###	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	3.42	###	###			###	###	0.0
2014-Feb-12 Wed	###	###	###	###	36,881	0	18.4	18.4	0.0
2014-Feb-11 Tue	###	3.43	###	###	42,472	###	###	###	0.0
2014-Feb-10 Mon	###	3.43	###	###	77,371	###	74.9	74.9	0.0
2014-Feb-07 Fri	###	3.4	3.29	###	24,724	###	68.4	68.4	0.0
2014-Feb-06 Thu	###	###	3.24	3.26			###	###	0.2
2014-Feb-05 Wed	3.29	###	3.27	###	30,184	49,350	###	###	0.0
2014-Feb-04 Tue	3.27	###	3.23	3.23			###	###	###
2014-Feb-03 Mon	###	###	3.26	###			###	###	0.0
2014-Jan-31 Fri	3.46	3.46	###	###			12.8	12.8	0.0
2014-Jan-30 Thu	3.45	3.46	3.43	3.44			###	###	0.2
2014-Jan-29 Wed	3.44	3.5	3.44	3.46	40,751	###	74.4	74.4	0.2
2014-Jan-28 Tue	3.45	3.5	###	3.5	23,752	###	85.2	85.2	0.3
2014-Jan-24 Fri	3.41	3.45	###	3.45	460,521	###	82.0	82.0	###
2014-Jan-23 Thu	3.42	3.45	3.41	3.41			37.8	37.8	###
2014-Jan-22 Wed	3.44	3.45	3.42	3.45			###	###	###
2014-Jan-21 Tue	3.44	3.47	3.42	3.45			66.6	66.6	###
2014-Jan-20 Mon	3.42	3.42	###	###	22,756	###	###	###	0.0
2014-Jan-17 Fri	###	3.43	###	3.42			81.2	81.2	0.2
2014-Jan-16 Thu	###	###	3.28	###			###	###	0.0
2014-Jan-15 Wed	###	###	###	###			73.0	73.0	0.0
2014-Jan-14 Tue	3.29	###	3.28	###			80.5	80.5	0.0
2014-Jan-13 Mon	3.25	###	3.25	###			###	###	0.0
2014-Jan-10 Fri	###	###	3.29	3.29	10,476	###	20.4	20.4	###
2014-Jan-09 Thu	###	###	3.28	###	952	###	###	###	0.0
2014-Jan-08 Wed	###	###	###	###			23.7	23.7	0.0
2014-Jan-07 Tue	3.28	###	3.26	3.26	129,579	###	26.5	26.5	0.2
2014-Jan-06 Mon	###	###	3.24	3.28	28,289	45,828	10.9	10.9	0.2
2014-Jan-03 Fri	3.24	###	3.24	###	6,629	###	###	###	0.0
2014-Jan-02 Thu	3.25	###	3.21	3.24	17,183	27,578	25.1	25.1	###
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	3.22	3.22			###	###	0.2
2013-Dec-24 Tue	###	###	###	###	41,457	0	69.2	69.2	0.0
2013-Dec-23 Mon	###	###	3.25	###	22,573	36,681	###	###	0.0
2013-Dec-20 Fri	###	###	3.23	3.23			7.5	7.5	###
2013-Dec-19 Thu	###	3.44	###	###	77,259	132,885	72.5	72.5	0.0
2013-Dec-18 Wed	3.27	###	3.27	###			83.0	83.0	0.0
2013-Dec-17 Tue	3.26	###	3.26	3.27	142,476	###	###	###	###
2013-Dec-16 Mon	3.28	###	3.25	###			###	###	0.0
2013-Dec-13 Fri	###	3.28	###	3.28			###	###	0.2
2013-Dec-12 Thu	3.21	3.24	3.21	3.23			###	###	###
2013-Dec-11 Wed	###	###	###	3.2			###	###	0.2
2013-Dec-10 Tue	3.2	3.24	###	3.2			76.0	76.0	0.2
2013-Dec-09 Mon	###	3.24	###	3.24			###	###	###
2013-Dec-06 Fri	3.21	3.21	###	###	75,157	120,626	###	###	0.0
2013-Dec-05 Thu	###	3.23	###	3.21	128,672	###	###	###	###
2013-Dec-04 Wed	###	###	###	###	7,545	0	27.8	27.8	0.0
2013-Dec-03 Tue	3.21	3.23	###	3.23			###	###	###
2013-Dec-02 Mon	###	3.23	###	3.23			###	###	###
2013-Nov-29 Fri	###	3.25	###	###			###	###	0.0
2013-Nov-28 Thu	###	###	###	###			31.4	31.4	0.0
2013-Nov-27 Wed	###	###	###	###			36.7	36.7	0.0
2013-Nov-26 Tue	###	###	###	###			31.3	31.3	0.0
2013-Nov-25 Mon	###	###	###	###	202,156	0	75.0	75.0	0.0
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	###	###	147,042	0	###	###	0.0
2013-Nov-18 Mon	###	###	###	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	###			###	###	0.0
2013-Nov-14 Thu	###	###	###	###	0				0.0
2013-Nov-13 Wed	###	###	###	###	41,750	0	28.1	28.1	0.0
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###	22,883	0	79.9	79.9	0.0
2013-Nov-07 Thu	###	###	###	###	5,921	0	76.5	76.5	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	3	###			72.2	72.2	0.0
2013-Nov-04 Mon	###	###	###	###	116,743	0	###	###	0.0
2013-Nov-01 Fri	###	###	###	###	291,280	0	78.1	78.1	0.0
2013-Oct-31 Thu	###	###	###	###	71,988	0	###	###	0.0
2013-Oct-30 Wed	###	###	###	###	61,452	0	###	###	0.0
2013-Oct-29 Tue	###	###	###	###			76.9	76.9	0.0
2013-Oct-28 Mon	###	###	###	3			###	###	0.2
2013-Oct-25 Fri	###	###	###	###	46,553	0	###	###	0.0
2013-Oct-24 Thu	###	3	###	###	1,034,386	1,551,579	28.5	28.5	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	###			###	###	0.0
2013-Oct-21 Mon	###	###	###	###			70.7	70.7	0.0
2013-Oct-18 Fri	###	###	2.85	###	2,143	3,053	18.4	18.4	0.0
2013-Oct-17 Thu	###	###	###	###			###	###	0.0
2013-Oct-16 Wed	###	###	###	###	105,042	0	74.6	74.6	0.0
2013-Oct-15 Tue	###	###	###	###	8,771	0	69.3	69.3	0.0
2013-Oct-14 Mon	###	###	###	###	1,127	0	###	###	0.0
2013-Oct-11 Fri	###	###	###	###	8,957	0	64.7	64.7	0.0
2013-Oct-10 Thu	2.85	###	2.85	###	853,659	###	89.2	89.2	0.0
2013-Oct-09 Wed	###	###	2.73	2.85			16.5	16.5	###
2013-Oct-08 Tue	###	###	###	###			31.5	31.5	0.0
2013-Oct-07 Mon	###	###	2.89	###			###	###	0.0
2013-Oct-04 Fri	###	###	2.89	###	79,770	###	###	###	0.0
2013-Oct-03 Thu	3	###	###	###			###	###	0.0
2013-Oct-02 Wed	###	3	###	###			87.9	87.9	0.0
2013-Oct-01 Tue	###	###	###	###			###	###	0.0
2013-Sep-30 Mon	###	###	2.82	###	36,156	50,979	###	###	0.0
2013-Sep-27 Fri	###	###	2.74	###	22,027	30,176	71.8	71.8	0.0
2013-Sep-26 Thu	###	###	###	###			###	###	0.0
2013-Sep-25 Wed	###	###	2.87	###			77.7	77.7	0.0
2013-Sep-24 Tue	###	###	###	###	144	0	###	###	0.0
2013-Sep-23 Mon	###	###	###	###	40,948	0	73.2	73.2	0.0
2013-Sep-20 Fri	###	###	###	###			###	###	0.0
2013-Sep-19 Thu	###	3	###	###			###	###	0.0
2013-Sep-18 Wed	###	###	2.88	2.89	31,751	45,721	29.7	29.7	###
2013-Sep-17 Tue	2.88	###	2.88	###			###	###	0.0
2013-Sep-16 Mon	2.88	2.89	2.84	2.88			72.1	72.1	0.2
2013-Sep-13 Fri	2.83	###	2.83	2.88	260,171	368,141	###	###	0.2
2013-Sep-12 Thu	2.77	2.87	2.77	2.86	685,141	###	89.9	89.9	0.2
2013-Sep-11 Wed	2.73	2.76	2.72	2.73	151,553	415,255	70.7	70.7	###
2013-Sep-10 Tue	2.77	2.77	2.73	2.75	16,755	46,076	26.4	26.4	###
2013-Sep-09 Mon	2.75	2.79	2.74	2.77	117,857	325,874	75.1	75.1	0.2
2013-Sep-06 Fri	###	2.89	###	2.75			###	###	###
2013-Sep-05 Thu	2.7	2.7	###	###	1,708,078	###	21.6	21.6	0.0
2013-Sep-04 Wed	###	2.72	###	###	1,961,121	2,667,124	30.1	30.1	0.0
2013-Sep-03 Tue	###	2.71	###	2.71	260,780	353,356	73.9	73.9	###
2013-Sep-02 Mon	###	2.75	###	###	37,582	51,675	###	###	0.0
2013-Aug-30 Fri	2.72	2.78	###	###	17,869,785	###	###	###	0.0
2013-Aug-29 Thu	2.78	2.78	2.71	2.71	42,527	###	###	###	###
2013-Aug-28 Wed	2.77	2.78	2.72	2.74	5,036,172	13,849,473	###	###	0.2
2013-Aug-27 Tue	2.78	2.8	2.75	2.77	8,021	22,258	###	###	0.2
2013-Aug-26 Mon	2.8	2.8	2.75	2.75	32,747	90,872	###	###	###
2013-Aug-23 Fri	2.82	2.83	2.79	2.8			###	###	0.2
2013-Aug-22 Thu	2.86	2.86	2.82	2.84	14,158	###	27.4	27.4	0.2
2013-Aug-21 Wed	2.85	###	2.85	###	23,622	###	83.0	83.0	0.0
2013-Aug-20 Tue	2.85	2.87	2.84	2.86	27,023,359	77,151,689	75.8	75.8	0.2
2013-Aug-19 Mon	2.82	2.82	2.82	2.82	0				###
2013-Aug-16 Fri	2.82	2.82	2.82	2.82			68.7	68.7	###
2013-Aug-15 Thu	2.82	2.82	2.82	2.82			###	###	###
2013-Aug-14 Wed	2.79	2.79	2.79	2.79			###	###	###
2013-Aug-13 Tue	2.82	2.82	2.82	2.82	1,252,344	###	60.3	60.3	###
2013-Aug-12 Mon	2.78	2.8	2.78	2.8			65.6	65.6	0.2
2013-Aug-09 Fri	2.78	2.79	2.78	2.79	73,741	###	72.4	72.4	###
2013-Aug-08 Thu	2.79	2.82	2.75	2.82			###	###	###
2013-Aug-07 Wed	2.8	2.8	2.75	2.76	38,772	###	###	###	0.2
2013-Aug-06 Tue	2.82	2.82	2.78	2.78	13,886	38,880	###	###	0.2
2013-Aug-05 Mon	2.83	2.83	2.8	2.82	77,686	218,686	29.2	29.2	###
2013-Aug-02 Fri	2.84	2.84	2.83	2.84	279,242	791,651	68.7	68.7	0.2
2013-Aug-01 Thu	2.84	2.85	2.82	2.82			28.2	28.2	###
2013-Jul-31 Wed	2.74	2.85	2.74	2.85	2,032,652	###	###	###	###
2013-Jul-30 Tue	###	2.74	###	2.73			82.0	82.0	###
2013-Jul-29 Mon	###	2.72	###	2.7			83.1	83.1	0.2
2013-Jul-26 Fri	###	###	###	###	39,044	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###	270	0	72.1	72.1	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	2.58	###	2.58	###			83.3	83.3	0.0
2013-Jul-19 Fri	###	###	2.53	2.53	131,675	###	6.9	6.9	###
2013-Jul-18 Thu	###	###	###	###	6,749	0	81.4	81.4	0.0
2013-Jul-17 Wed	###	###	###	###	2,648	0	###	###	0.0
2013-Jul-16 Tue	###	###	###	###	0				0.0
2013-Jul-15 Mon	###	2.7	###	###	228,456	###	84.0	84.0	0.0
2013-Jul-12 Fri	###	2.7	###	###			29.1	29.1	0.0
2013-Jul-11 Thu	###	###	###	###	300,047	0	###	###	0.0
2013-Jul-10 Wed	###	###	###	###	364,680	0	###	###	0.0
2013-Jul-09 Tue	2.55	2.56	2.51	2.55			###	###	0.2
2013-Jul-08 Mon	2.46	2.46	2.46	2.46	82	###	71.9	71.9	0.2
2013-Jul-05 Fri	2.48	2.48	2.48	2.48			###	###	0.2
2013-Jul-04 Thu	2.5	2.5	2.5	2.5			64.7	64.7	0.2
2013-Jul-03 Wed	2.52	2.52	2.48	2.49			26.6	26.6	0.2
2013-Jul-02 Tue	2.51	2.51	2.48	2.48	47,873	119,443	###	###	0.2
2013-Jul-01 Mon	2.51	2.51	2.51	2.51	35,349	88,725	###	###	###
2013-Jun-28 Fri	2.48	2.51	2.43	2.51			###	###	###
2013-Jun-27 Thu	2.48	2.48	2.46	2.46			21.1	21.1	0.2
2013-Jun-26 Wed	2.48	2.48	2.48	2.48			###	###	0.2
2013-Jun-25 Tue	###	###	###	###	443,171	0	###	###	0.0
2013-Jun-24 Mon	2.44	2.44	2.44	2.44			###	###	0.2
2013-Jun-21 Fri	2.49	2.5	2.49	2.5			###	###	0.2
2013-Jun-20 Thu	2.45	2.48	2.45	2.46	9,629	###	###	###	0.2
2013-Jun-19 Wed	2.5	2.5	2.47	2.48	52,844	###	21.9	21.9	0.2
2013-Jun-18 Tue	2.5	2.5	2.48	2.5			###	###	0.2
2013-Jun-17 Mon	2.5	2.5	2.46	2.5	192,548	###	###	###	0.2
2013-Jun-14 Fri	2.48	2.51	2.43	2.43			14.5	14.5	###
2013-Jun-13 Thu	2.52	2.52	2.44	2.48	20,621	51,140	###	###	0.2
2013-Jun-12 Wed	2.5	2.53	2.43	2.53			82.1	82.1	###
2013-Jun-11 Tue	2.53	2.55	2.42	2.42			11.6	11.6	0.2
2013-Jun-07 Fri	2.48	2.49	2.47	2.48			72.1	72.1	0.2
2013-Jun-06 Thu	2.46	2.46	2.45	2.45	120,424	295,640	###	###	0.2
2013-Jun-05 Wed	2.47	2.48	2.47	2.48			###	###	0.2
2013-Jun-04 Tue	2.44	2.48	2.44	2.47			77.3	77.3	###
2013-Jun-03 Mon	2.52	2.53	2.48	2.53			77.0	77.0	###
2013-May-31 Fri	2.47	2.53	2.47	2.53	350,284	###	###	###	###
2013-May-30 Thu	2.52	2.52	2.46	2.46			###	###	0.2
2013-May-29 Wed	2.54	2.54	2.51	2.51			21.3	21.3	###
2013-May-28 Tue	2.54	2.55	2.53	2.53			###	###	###
2013-May-27 Mon	2.5	2.54	2.5	2.54			86.0	86.0	###
2013-May-24 Fri	2.49	###	2.49	2.5			81.2	81.2	0.2
2013-May-23 Thu	2.58	2.58	2.56	2.56	83,358	###	41.5	41.5	0.2
2013-May-22 Wed	2.59	2.59	2.59	2.59	29,856	77,327	###	###	0.2
2013-May-21 Tue	###	###	###	###	821	0	###	###	0.0
2013-May-20 Mon	###	###	2.56	2.56	34,922	###	###	###	0.2
2013-May-17 Fri	2.58	###	2.57	2.58	250,576	###	72.6	72.6	0.2
2013-May-16 Thu	###	###	###	###	17,179	0	82.6	82.6	0.0
2013-May-15 Wed	2.57	2.59	2.55	2.57			77.2	77.2	###
2013-May-14 Tue	###	###	2.56	2.56	85,522	###	###	###	0.2
2013-May-13 Mon	###	###	###	###			###	###	0.0
2013-May-10 Fri	###	###	###	###	30,652	0	18.5	18.5	0.0
2013-May-09 Thu	###	###	2.58	###	11,488	###	26.2	26.2	0.0
2013-May-08 Wed	2.59	###	2.58	###			###	###	0.0
2013-May-07 Tue	2.59	###	2.59	###			###	###	0.0
2013-May-06 Mon	2.54	2.57	2.54	2.57			###	###	###
2013-May-03 Fri	2.55	2.58	2.55	2.55			###	###	0.2
2013-May-02 Thu	2.56	2.56	2.53	2.55	49,426	125,789	###	###	0.2
2013-May-01 Wed	2.57	2.58	2.56	2.58			77.9	77.9	0.2
2013-Apr-30 Tue	2.5	2.56	2.5	2.56			###	###	0.2
2013-Apr-29 Mon	2.49	2.49	2.45	2.47	19,074	###	26.9	26.9	###
2013-Apr-26 Fri	2.5	2.5	2.46	2.46			18.0	18.0	0.2
2013-Apr-24 Wed	2.51	2.51	2.47	2.51	8,055	20,056	63.9	63.9	###
2013-Apr-23 Tue	2.43	2.48	2.43	2.48	984,953	2,418,059	88.7	88.7	0.2
2013-Apr-22 Mon	2.42	2.45	2.42	2.44	35,541	86,542	77.0	77.0	0.2
2013-Apr-19 Fri	2.42	2.43	2.41	2.42	155,041	###	###	###	0.2
2013-Apr-18 Thu	2.43	2.43	2.4	2.43	109,075	###	###	###	###
2013-Apr-17 Wed	2.4	2.44	2.4	2.44	56,073	###	83.9	83.9	0.2
2013-Apr-16 Tue	###	2.4	###	2.4			###	###	###
2013-Apr-15 Mon	###	###	###	###	297,746	0	###	###	0.0
2013-Apr-12 Fri	###	###	###	###	28,925	0	###	###	0.0
2013-Apr-11 Thu	###	###	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###			###	###	0.0
2013-Apr-09 Tue	###	###	###	###	601,389	0	65.6	65.6	0.0
2013-Apr-08 Mon	###	###	###	###	389	0	###	###	0.0
2013-Apr-05 Fri	###	###	###	###	436,383	0	73.2	73.2	0.0
2013-Apr-04 Thu	###	###	###	###			81.6	81.6	0.0
2013-Apr-03 Wed	###	###	###	###	65,626	0	###	###	0.0
2013-Apr-02 Tue	###	###	###	###			76.1	76.1	0.0
2013-Mar-28 Thu	###	###	###	###			78.6	78.6	0.0
2013-Mar-27 Wed	###	###	###	###	111,622	0	82.1	82.1	0.0
2013-Mar-26 Tue	2.255	2.26	2.255	2.26			###	###	###
2013-Mar-25 Mon	2.25	2.25	2.25	2.25	5,624	12,654	71.8	71.8	###
2013-Mar-22 Fri	2.26	2.26	2.22	2.25			29.2	29.2	###
2013-Mar-21 Thu	2.21	2.22	2.21	2.22			###	###	0.2
2013-Mar-20 Wed	2.21	2.22	2.2	2.2			31.5	31.5	0.2
2013-Mar-19 Tue	2.2	2.22	2.2	2.21			76.0	76.0	0.2
2013-Mar-18 Mon	###	###	###	###	74,172	0	###	###	0.0
2013-Mar-15 Fri	2.29	2.29	2.29	2.29			###	###	###
2013-Mar-14 Thu	###	2.21	###	2.2			###	###	0.2
2013-Mar-13 Wed	2.25	2.25	2.2	2.2	10,573	23,524	###	###	0.2
2013-Mar-12 Tue	2.25	2.25	2.25	2.25			78.7	78.7	###
2013-Mar-11 Mon	2.21	2.21	2.21	2.21	13,780	30,453	###	###	0.2
2013-Mar-08 Fri	###	###	###	###	7,729	0	25.7	25.7	0.0
2013-Mar-07 Thu	2.28	###	2.28	###	29,887	34,071	86.4	86.4	0.0
2013-Mar-06 Wed	2.27	2.28	2.27	2.28			###	###	0.2
2013-Mar-05 Tue	2.26	2.26	2.26	2.26			74.0	74.0	###
2013-Mar-04 Mon	2.24	2.24	2.24	2.24			###	###	###
2013-Mar-01 Fri	2.27	2.28	2.26	2.27	112,375	###	###	###	0.2
2013-Feb-28 Thu	2.25	2.28	2.25	2.28	385,658	###	###	###	0.2
2013-Feb-27 Wed	2.25	2.25	2.23	2.23	271,389	###	###	###	###
2013-Feb-26 Tue	2.23	2.24	2.23	2.24			74.6	74.6	###
2013-Feb-25 Mon	2.23	2.23	2.21	2.23			###	###	###
2013-Feb-22 Fri	2.21	2.21	2.21	2.21	36,250	###	62.0	62.0	0.2
2013-Feb-21 Thu	2.21	2.21	2.21	2.21			83.8	83.8	0.2
2013-Feb-20 Wed	2.21	2.22	2.2	2.2			###	###	0.2
2013-Feb-19 Tue	2.25	2.25	2.24	2.24			29.9	29.9	###
2013-Feb-18 Mon	2.28	2.28	2.26	2.26	521,821	###	###	###	###
2013-Feb-15 Fri	2.29	2.29	2.27	2.27			###	###	0.2
2013-Feb-14 Thu	###	2.45	###	2.41			###	###	0.2
2013-Feb-13 Wed	###	###	###	###	146,984	0	74.8	74.8	0.0
2013-Feb-12 Tue	###	###	###	###	19,152	0	###	###	0.0
2013-Feb-11 Mon	2.28	2.28	2.28	2.28			###	###	0.2
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	2.29	2.29	2.29	2.29	0				###
2013-Feb-06 Wed	###	###	2.29	2.29	15,973	18,289	26.0	26.0	###
2013-Feb-05 Tue	###	###	###	###			###	###	0.0
2013-Feb-04 Mon	###	###	###	###			###	###	0.0
2013-Feb-01 Fri	2.28	2.28	2.28	2.28			64.8	64.8	0.2
2013-Jan-31 Thu	2.29	2.29	2.28	2.28			29.9	29.9	0.2
2013-Jan-30 Wed	2.25	2.25	2.24	2.25			71.1	71.1	###
2013-Jan-29 Tue	2.24	2.24	2.23	2.23			29.4	29.4	###
2013-Jan-25 Fri	2.25	2.25	2.23	2.24	406,946	911,559	###	###	###
2013-Jan-24 Thu	2.25	2.25	2.25	2.25			69.1	69.1	###
2013-Jan-23 Wed	2.25	2.25	2.25	2.25	550	###	###	###	###
2013-Jan-22 Tue	###	###	###	###	0				0.0
2013-Jan-21 Mon	###	###	###	###	1,152	0	###	###	0.0
2013-Jan-18 Fri	2.21	2.21	2.21	2.21			70.5	70.5	0.2
2013-Jan-17 Thu	2.23	2.27	2.21	2.21	144,956	###	###	###	0.2
2013-Jan-16 Wed	2.23	2.23	2.23	2.23			###	###	###
2013-Jan-15 Tue	2.2	2.24	2.2	2.24			85.7	85.7	###
2013-Jan-14 Mon	###	###	###	###	0				0.0
2013-Jan-11 Fri	###	###	###	###	0				0.0
2013-Jan-10 Thu	###	###	###	###	0				0.0
2013-Jan-09 Wed	###	###	###	###	0				0.0
2013-Jan-08 Tue	###	###	###	###	0				0.0
2013-Jan-07 Mon	###	###	###	###	0				0.0
2013-Jan-04 Fri	###	###	###	###			80.8	80.8	0.0
2013-Jan-03 Thu	###	###	###	###			###	###	0.0
2013-Jan-02 Wed	###	###	###	###	0				0.0
2012-Dec-31 Mon	###	###	###	###	3,879	0	###	###	0.0
2012-Dec-28 Fri	###	###	###	###	0				0.0
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	2.2	###	2.2			88.3	88.3	0.2
2012-Dec-21 Fri	###	###	###	###			24.4	24.4	0.0
2012-Dec-20 Thu	###	###	###	###			70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###	10,487	0	72.1	72.1	0.0
2012-Dec-18 Tue	###	###	###	###	105,077	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###	0				0.0
2012-Dec-14 Fri	###	###	###	###	0				0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	###	###	###	###			6.5	6.5	0.0
2012-Dec-11 Tue	###	###	###	###			69.2	69.2	0.0
2012-Dec-10 Mon	###	###	###	###	0				0.0
2012-Dec-07 Fri	###	###	###	###			67.4	67.4	0.0
2012-Dec-06 Thu	###	###	###	###	0				0.0
2012-Dec-05 Wed	###	###	###	###			67.2	67.2	0.0
2012-Dec-04 Tue	###	###	###	###	25,550	0	###	###	0.0
2012-Dec-03 Mon	###	###	###	###			85.5	85.5	0.0
2012-Nov-30 Fri	###	###	###	###			64.7	64.7	0.0
2012-Nov-29 Thu	###	###	###	###	0				0.0
2012-Nov-28 Wed	###	###	###	###	71,382	0	###	###	0.0
2012-Nov-27 Tue	###	###	###	###	77,482	0	###	###	0.0
2012-Nov-26 Mon	###	###	###	###	0				0.0
2012-Nov-23 Fri	###	###	###	###	0				0.0
2012-Nov-22 Thu	###	###	###	###	0				0.0
2012-Nov-21 Wed	###	###	###	###	0				0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###	2,189	0	###	###	0.0
2012-Nov-16 Fri	###	###	###	###	0				0.0
2012-Nov-15 Thu	###	###	###	###	0				0.0
2012-Nov-14 Wed	###	###	###	###	3,046	0	###	###	0.0
2012-Nov-13 Tue	###	###	###	###	0				0.0
2012-Nov-12 Mon	###	###	###	###	143,941	0	72.9	72.9	0.0
2012-Nov-09 Fri	###	###	###	###			65.6	65.6	0.0
2012-Nov-08 Thu	###	###	###	###	0				0.0
2012-Nov-07 Wed	###	###	###	###			68.3	68.3	0.0
2012-Nov-06 Tue	###	###	###	###	0				0.0
2012-Nov-05 Mon	###	###	###	###	0				0.0
2012-Nov-02 Fri	###	###	###	###			72.6	72.6	0.0
2012-Nov-01 Thu	###	###	###	###	58,427	0	###	###	0.0
2012-Oct-31 Wed	###	###	###	###			82.5	82.5	0.0
2012-Oct-30 Tue	###	###	###	###	0				0.0
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	###	###	###	###	9,729	0	###	###	0.0
2012-Oct-25 Thu	###	###	###	###			72.6	72.6	0.0
2012-Oct-24 Wed	###	###	###	###	679	0	###	###	0.0
2012-Oct-23 Tue	###	###	###	###	754	0	###	###	0.0
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	###	###	###	###	143,627	0	###	###	0.0
2012-Oct-18 Thu	###	###	###	###	0				0.0
2012-Oct-17 Wed	###	###	###	###	0				0.0
2012-Oct-16 Tue	###	###	###	###	250	0	74.2	74.2	0.0
2012-Oct-15 Mon	###	###	###	###	28	0	73.6	73.6	0.0
2012-Oct-12 Fri	###	###	###	###	0				0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###			69.1	69.1	0.0
2012-Oct-09 Tue	###	###	###	###			79.5	79.5	0.0
2012-Oct-08 Mon	###	###	###	###	0				0.0
2012-Oct-05 Fri	###	###	###	###	0				0.0
2012-Oct-04 Thu	###	###	###	###			66.9	66.9	0.0
2012-Oct-03 Wed	###	###	###	###	5,373	0	###	###	0.0
2012-Oct-02 Tue	###	###	###	###			###	###	0.0
2012-Oct-01 Mon	###	###	###	###	0				0.0
2012-Sep-28 Fri	###	###	###	###	0				0.0
2012-Sep-27 Thu	###	###	###	###	0				0.0
2012-Sep-26 Wed	###	###	###	###	0				0.0
2012-Sep-25 Tue	###	###	###	###	0				0.0
2012-Sep-24 Mon	###	###	###	###	65,889	0	###	###	0.0
2012-Sep-21 Fri	###	###	###	###	0				0.0
2012-Sep-20 Thu	###	###	###	###			83.8	83.8	0.0
2012-Sep-19 Wed	###	###	###	###	1,848	0	65.8	65.8	0.0
2012-Sep-18 Tue	###	###	###	###	0				0.0
2012-Sep-17 Mon	###	###	###	###	8,320	0	###	###	0.0
2012-Sep-14 Fri	###	###	###	###			68.6	68.6	0.0
2012-Sep-13 Thu	###	###	###	###			73.5	73.5	0.0
2012-Sep-12 Wed	###	###	###	###	19,455	0	###	###	0.0
2012-Sep-11 Tue	###	###	###	###	0				0.0
2012-Sep-10 Mon	###	###	###	###			###	###	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	2	2	2	2			79.8	79.8	0.1
2012-Sep-04 Tue	###	###	###	###	0				0.0
2012-Sep-03 Mon	###	###	###	###	0				0.0
2012-Aug-31 Fri	2	###	2	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###	695,281	0	###	###	0.0
2012-Aug-29 Wed	###	###	###	###	614,456	0	###	###	0.0
2012-Aug-28 Tue	###	###	###	###	5,540	0	###	###	0.0
2012-Aug-27 Mon	###	###	2	2	7,250	7,250	28.2	28.2	0.1
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	1.975	1.975	1.975	1.975	0				###
2012-Aug-22 Wed	1.975	1.975	1.975	1.975	0				###
2012-Aug-21 Tue	###	1.975	###	1.975			###	###	###
2012-Aug-20 Mon	###	###	###	###	19,621	0	69.0	69.0	0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###	50	0	###	###	0.0
2012-Aug-15 Wed	###	###	###	###	1,280	0	###	###	0.0
2012-Aug-14 Tue	###	###	###	###	0				0.0
2012-Aug-13 Mon	###	###	###	###	41,877	0	73.8	73.8	0.0
2012-Aug-10 Fri	###	###	###	###	0				0.0
2012-Aug-09 Thu	###	###	###	###			70.5	70.5	0.0
2012-Aug-08 Wed	###	###	###	###	390,828	0	###	###	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	1.925	1.925	1.925	1.925	0				0.1
2012-Aug-03 Fri	1.925	1.925	1.925	1.925	0				0.1
2012-Aug-02 Thu	###	###	1.925	1.925	12,488	###	17.3	17.3	0.1
2012-Aug-01 Wed	1.925	1.925	1.925	1.925			75.4	75.4	0.1
2012-Jul-30 Mon	1.885	1.885	1.885	1.885	0				0.1
2012-Jul-27 Fri	1.885	1.885	1.885	1.885			67.4	67.4	0.1
2012-Jul-26 Thu	###	###	###	###	1,650	0	69.8	69.8	0.0
2012-Jul-25 Wed	1.87	1.87	1.87	1.87	2,277	4,257	###	###	###
2012-Jul-24 Tue	###	###	###	###			75.6	75.6	0.0
2012-Jul-23 Mon	1.86	1.86	1.86	1.86	0				0.1
2012-Jul-20 Fri	1.855	1.86	1.855	1.86			###	###	0.1
2012-Jul-19 Thu	###	###	1.87	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###	0				0.0
2012-Jul-17 Tue	###	###	###	###	0				0.0
2012-Jul-16 Mon	###	###	###	###	1,050	0	77.5	77.5	0.0
2012-Jul-13 Fri	###	###	###	###	0				0.0
2012-Jul-12 Thu	###	###	###	###			78.1	78.1	0.0
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	###	###	###	###	0				0.0
2012-Jul-09 Mon	###	###	###	###	375	0	78.4	78.4	0.0
2012-Jul-06 Fri	###	###	###	###	0				0.0
2012-Jul-05 Thu	###	###	###	###	0				0.0
2012-Jul-04 Wed	###	###	###	###	0				0.0
2012-Jul-03 Tue	###	###	###	###	0				0.0
2012-Jul-02 Mon	###	###	###	###	0				0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	1.88	###	1.88	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	1.86	1.86	1.86	1.86	124	###	###	###	0.1
2012-Jun-25 Mon	1.86	1.86	1.86	1.86			80.8	80.8	0.1
2012-Jun-22 Fri	1.88	1.88	1.88	1.88	0				0.1
2012-Jun-21 Thu	1.88	1.88	1.88	1.88			80.8	80.8	0.1
2012-Jun-20 Wed	###	###	###	###	0				0.0
2012-Jun-19 Tue	###	###	###	###			74.0	74.0	0.0
2012-Jun-18 Mon	###	###	###	###			###	###	0.0
2012-Jun-15 Fri	###	###	###	###	148	0	###	###	0.0
2012-Jun-14 Thu	###	###	###	###	0				0.0
2012-Jun-13 Wed	###	###	###	###			33.9	33.9	0.0
2012-Jun-12 Tue	###	###	###	###	0				0.0
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	2	2	2	2	0				0.1
2012-Jun-06 Wed	2	2	2	2	0				0.1
2012-Jun-05 Tue	2	2	2	2	0				0.1
2012-Jun-04 Mon	2	2	2	2	0				0.1
2012-Jun-01 Fri	2	2	2	2	0				0.1
2012-May-31 Thu	2	2	2	2			63.0	63.0	0.1
2012-May-30 Wed	###	###	###	###			71.0	71.0	0.0
2012-May-29 Tue	###	###	###	###			81.0	81.0	0.0
2012-May-28 Mon	###	###	###	###	0				0.0
2012-May-25 Fri	###	###	###	###	26,489	0	74.8	74.8	0.0
2012-May-24 Thu	###	###	###	###	740	0	76.8	76.8	0.0
2012-May-23 Wed	2	2	2	2	2,123	4,246	###	###	0.1
2012-May-22 Tue	2	2	2	2	0				0.1
2012-May-21 Mon	2	2	2	2	876	1,752	###	###	0.1
2012-May-18 Fri	2	2	2	2	0				0.1
2012-May-17 Thu	2	2	2	2			###	###	0.1
2012-May-16 Wed	2	###	2	###			###	###	0.0
2012-May-15 Tue	###	###	###	###	2,487	0	80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###	0				0.0
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	2	2	2	2			###	###	0.1
2012-May-08 Tue	###	###	1.975	###	4,523	###	23.8	23.8	0.0
2012-May-07 Mon	###	###	###	###	0				0.0
2012-May-04 Fri	###	###	###	###	0				0.0
2012-May-03 Thu	###	###	###	###	0				0.0
2012-May-02 Wed	###	###	###	###			94.8	94.8	0.0
2012-May-01 Tue	2	2	2	2			68.1	68.1	0.1
2012-Apr-30 Mon	###	2	###	2			###	###	0.1
2012-Apr-27 Fri	###	###	###	###	1	0	###	###	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	1.955	1.955	1.955	1.955			###	###	###
2012-Apr-23 Mon	###	###	1.955	1.955			###	###	###
2012-Apr-20 Fri	###	###	###	###	7,752	0	8.4	8.4	0.0
2012-Apr-19 Thu	###	###	###	###	283	0	86.6	86.6	0.0
2012-Apr-18 Wed	2	2	2	2			###	###	0.1
2012-Apr-17 Tue	###	###	###	###	0				0.0
2012-Apr-16 Mon	2	2	###	###	11,650	11,650	###	###	0.0
2012-Apr-13 Fri	###	2	###	2			88.1	88.1	0.1
2012-Apr-12 Thu	###	###	###	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###	0				0.0
2012-Apr-05 Thu	###	###	###	###	280	0	69.9	69.9	0.0
2012-Apr-04 Wed	1.945	1.945	1.945	1.945			###	###	0.1
2012-Apr-03 Tue	1.945	1.945	1.945	1.945			72.1	72.1	0.1
2012-Apr-02 Mon	###	###	###	###	0				0.0
2012-Mar-30 Fri	###	###	###	###	240,741	0	66.9	66.9	0.0
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###	0				0.0
2012-Mar-27 Tue	###	###	###	###			70.8	70.8	0.0
2012-Mar-26 Mon	###	###	###	###			71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###			68.2	68.2	0.0
2012-Mar-22 Thu	###	###	###	###			69.6	69.6	0.0
2012-Mar-21 Wed	1.89	###	1.89	###			78.2	78.2	0.0
2012-Mar-20 Tue	1.88	1.88	1.88	1.88	659	###	###	###	0.1
2012-Mar-19 Mon	###	###	###	###	0				0.0
2012-Mar-16 Fri	###	###	###	###			###	###	0.0
2012-Mar-15 Thu	1.88	1.88	1.88	1.88			74.4	74.4	0.1
2012-Mar-14 Wed	###	###	1.855	1.855			###	###	0.1
2012-Mar-13 Tue	1.89	1.89	1.89	1.89	0				###
2012-Mar-12 Mon	1.89	1.89	1.89	1.89	62,628	###	###	###	###
2012-Mar-09 Fri	1.875	1.89	1.875	1.89	888,555	###	74.6	74.6	###
2012-Mar-08 Thu	1.88	1.88	1.88	1.88			68.5	68.5	0.1
2012-Mar-07 Wed	1.89	1.89	1.89	1.89	44,285	###	###	###	###
2012-Mar-06 Tue	1.89	1.89	1.87	1.87			###	###	###
2012-Mar-05 Mon	1.86	1.86	1.86	1.86	129,924	241,658	###	###	0.1
2012-Mar-02 Fri	1.86	1.86	1.86	1.86	0				0.1
2012-Mar-01 Thu	1.86	1.86	1.86	1.86			###	###	0.1
2012-Feb-29 Wed	1.89	1.89	1.89	1.89			###	###	###
2012-Feb-28 Tue	###	###	###	###			72.1	72.1	0.0
2012-Feb-27 Mon	###	###	1.89	1.89	625	###	###	###	###
2012-Feb-24 Fri	1.885	###	1.885	###	5,525	###	82.7	82.7	0.0
2012-Feb-23 Thu	1.925	1.925	1.89	1.89			###	###	###
2012-Feb-22 Wed	###	###	###	###	0				0.0
2012-Feb-21 Tue	###	###	###	###	0				0.0
2012-Feb-20 Mon	###	###	###	###			66.0	66.0	0.0
2012-Feb-17 Fri	###	###	###	###			68.6	68.6	0.0
2012-Feb-16 Thu	###	###	###	###	2,271	0	###	###	0.0
2012-Feb-15 Wed	###	###	1.85	###	12,651	###	25.1	25.1	0.0
2012-Feb-14 Tue	###	###	###	###	0				0.0
2012-Feb-13 Mon	###	###	###	###			68.2	68.2	0.0
2012-Feb-10 Fri	###	###	###	###			73.5	73.5	0.0
2012-Feb-09 Thu	###	###	###	###	0				0.0
2012-Feb-08 Wed	1.89	###	1.89	###			###	###	0.0
2012-Feb-07 Tue	###	###	###	###	0				0.0
2012-Feb-06 Mon	###	###	###	###	0				0.0
2012-Feb-03 Fri	###	###	###	###	783	0	###	###	0.0
2012-Feb-02 Thu	1.925	1.925	1.925	1.925			69.2	69.2	0.1
2012-Feb-01 Wed	###	1.925	###	1.925			###	###	0.1
2012-Jan-31 Tue	###	###	###	###			71.8	71.8	0.0
2012-Jan-30 Mon	###	###	###	###	0				0.0
2012-Jan-27 Fri	###	###	###	###	1,380	0	66.5	66.5	0.0
2012-Jan-25 Wed	###	###	###	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###	0				0.0
2012-Jan-23 Mon	###	###	###	###	0				0.0
2012-Jan-20 Fri	###	###	###	###	79,884	0	70.2	70.2	0.0
2012-Jan-19 Thu	###	###	###	###			###	###	0.0
2012-Jan-18 Wed	1.89	1.89	1.89	1.89			69.9	69.9	###
2012-Jan-17 Tue	1.875	1.89	1.87	1.89			###	###	###
2012-Jan-16 Mon	1.85	1.85	1.85	1.85	0				0.1
2012-Jan-13 Fri	1.87	1.87	1.85	1.85			19.1	19.1	0.1
2012-Jan-12 Thu	1.925	1.925	1.925	1.925	0				0.1
2012-Jan-11 Wed	1.925	1.925	1.925	1.925	2,354	###	###	###	0.1
2012-Jan-10 Tue	1.925	1.925	1.925	1.925			66.5	66.5	0.1
2012-Jan-09 Mon	###	###	###	###	0				0.0
2012-Jan-06 Fri	###	###	###	###	0				0.0
2012-Jan-05 Thu	###	###	###	###	0				0.0
2012-Jan-04 Wed	###	###	###	###	18,525	0	###	###	0.0
2012-Jan-03 Tue	1.89	1.89	1.89	1.89	0				###
2011-Dec-30 Fri	1.89	1.89	1.89	1.89	23,654	###	###	###	###
2011-Dec-29 Thu	1.89	1.89	1.89	1.89	0				###
2011-Dec-28 Wed	1.89	1.89	1.89	1.89	0				###
2011-Dec-23 Fri	1.89	1.89	1.89	1.89	0				###
2011-Dec-22 Thu	1.89	1.89	1.89	1.89	346	653	77.7	77.7	###
2011-Dec-21 Wed	1.85	1.85	1.85	1.85			68.6	68.6	0.1
2011-Dec-20 Tue	1.85	1.85	1.85	1.85	0				0.1
2011-Dec-19 Mon	1.85	1.85	1.85	1.85	0				0.1
2011-Dec-16 Fri	1.85	1.85	1.85	1.85	0				0.1
2011-Dec-15 Thu	1.8	1.85	1.8	1.85			###	###	0.1
2011-Dec-14 Wed	###	###	###	###	0				0.0
2011-Dec-13 Tue	1.84	1.84	###	###	25,752	###	###	###	0.0
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	1.775	1.81	1.775	1.81	20,421	###	85.1	85.1	###
2011-Dec-08 Thu	1.8	1.8	1.8	1.8	0				0.1
2011-Dec-07 Wed	1.8	1.8	1.8	1.8			70.5	70.5	0.1
2011-Dec-06 Tue	1.77	1.77	1.77	1.77			79.6	79.6	###
2011-Dec-05 Mon	1.77	1.77	1.77	1.77	0				###
2011-Dec-02 Fri	1.77	1.77	1.77	1.77	279,579	494,854	64.4	64.4	###
2011-Dec-01 Thu	1.77	1.77	1.77	1.77			73.0	73.0	###
2011-Nov-30 Wed	1.75	1.8	1.75	1.79			85.7	85.7	0.1
2011-Nov-29 Tue	1.75	1.75	1.75	1.75			71.7	71.7	0.1
2011-Nov-28 Mon	1.74	1.74	1.74	1.74	0				0.1
2011-Nov-25 Fri	1.74	1.74	1.74	1.74	1,543	2,684	###	###	0.1
2011-Nov-24 Thu	1.74	1.74	1.74	1.74	2,140	3,723	###	###	0.1
2011-Nov-23 Wed	1.76	1.76	1.76	1.76			83.9	83.9	0.1
2011-Nov-22 Tue	1.76	1.76	1.76	1.76	1,472	###	###	###	0.1
2011-Nov-21 Mon	1.76	###	1.7	1.76			###	###	0.1
2011-Nov-18 Fri	1.76	1.76	1.76	1.76	288	###	###	###	0.1
2011-Nov-17 Thu	1.76	1.76	1.76	1.76	0				0.1
2011-Nov-16 Wed	1.76	1.76	1.76	1.76			80.4	80.4	0.1
2011-Nov-15 Tue	1.74	1.74	1.74	1.74	0				0.1
2011-Nov-14 Mon	1.74	1.74	1.74	1.74	88,686	###	76.6	76.6	0.1
2011-Nov-11 Fri	1.81	1.81	1.81	1.81	0				###
2011-Nov-10 Thu	1.81	1.81	1.81	1.81	0				###
2011-Nov-09 Wed	1.81	1.81	1.81	1.81	0				###
2011-Nov-08 Tue	###	###	1.81	1.81			28.4	28.4	###
2011-Nov-07 Mon	1.78	1.78	1.78	1.78	0				0.1
2011-Nov-04 Fri	1.78	1.78	1.78	1.78	2,650	###	###	###	0.1
2011-Nov-03 Thu	1.78	1.78	1.78	1.78	0				0.1
2011-Nov-02 Wed	1.78	1.78	1.78	1.78	0				0.1
2011-Nov-01 Tue	1.78	1.78	1.78	1.78	0				0.1
2011-Oct-31 Mon	1.78	1.78	1.78	1.78	0				0.1
2011-Oct-28 Fri	1.78	1.78	1.78	1.78			73.8	73.8	0.1
2011-Oct-27 Thu	###	###	###	###	0				0.0
2011-Oct-26 Wed	###	###	###	###			65.0	65.0	0.0
2011-Oct-25 Tue	1.75	1.8	1.75	1.8	61,574	###	90.7	90.7	0.1
2011-Oct-24 Mon	1.81	1.81	1.81	1.81	0				###
2011-Oct-21 Fri	1.83	1.83	1.81	1.81			###	###	###
2011-Oct-20 Thu	1.825	1.825	1.825	1.825	0				###
2011-Oct-19 Wed	###	1.825	###	1.825			###	###	###
2011-Oct-18 Tue	1.82	1.82	###	###	1,423	###	###	###	0.0
2011-Oct-17 Mon	1.82	1.82	1.82	1.82	0				###
2011-Oct-14 Fri	1.82	1.82	1.82	1.82	0				###
2011-Oct-13 Thu	1.82	1.82	1.82	1.82	6,377	###	72.4	72.4	###
2011-Oct-12 Wed	1.82	1.82	1.82	1.82			###	###	###
2011-Oct-11 Tue	1.8	1.8	1.8	1.8	0				0.1
2011-Oct-10 Mon	1.8	1.8	1.8	1.8	0				0.1
2011-Oct-07 Fri	1.8	1.8	1.8	1.8	0				0.1
2011-Oct-06 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2011-Oct-05 Wed	1.81	1.83	1.81	1.83	102,777	187,054	###	###	###
2011-Oct-04 Tue	###	###	###	1.79			25.2	25.2	0.1
2011-Oct-03 Mon	1.79	1.79	1.79	1.79			###	###	0.1
2011-Sep-30 Fri	1.78	1.81	1.78	1.81			###	###	###
2011-Sep-29 Thu	1.78	1.8	1.78	1.8			77.3	77.3	0.1
2011-Sep-28 Wed	###	###	###	###			71.0	71.0	0.0
2011-Sep-27 Tue	1.8	1.8	1.79	1.79			22.7	22.7	0.1
2011-Sep-26 Mon	1.79	1.79	1.79	1.79			###	###	0.1
2011-Sep-23 Fri	1.825	1.825	1.825	1.825	540	985	67.0	67.0	###
2011-Sep-22 Thu	###	1.825	###	1.825	18,928	17,271	###	###	###
2011-Sep-21 Wed	1.83	1.83	1.83	1.83	0				###
2011-Sep-20 Tue	1.83	1.83	1.83	1.83	0				###
2011-Sep-19 Mon	1.83	1.83	1.83	1.83	112,053	205,056	79.9	79.9	###
2011-Sep-16 Fri	1.79	1.79	1.79	1.79	0				0.1
2011-Sep-15 Thu	1.79	1.79	1.79	1.79	0				0.1
2011-Sep-14 Wed	1.82	1.84	1.79	1.79			39.6	39.6	0.1
2011-Sep-13 Tue	###	###	###	###	0				0.0
2011-Sep-12 Mon	###	###	###	###	0				0.0
2011-Sep-09 Fri	1.81	1.81	###	###	32,787	29,672	25.2	25.2	0.0
2011-Sep-08 Thu	1.81	1.81	1.81	1.81			74.5	74.5	###
2011-Sep-07 Wed	1.78	1.78	1.76	1.76			17.7	17.7	0.1
2011-Sep-06 Tue	1.785	1.785	1.78	1.78	5,140	###	38.1	38.1	0.1
2011-Sep-05 Mon	1.85	1.85	1.85	1.85	19,044	###	79.9	79.9	0.1
2011-Sep-02 Fri	1.84	1.84	1.84	1.84	0				###
2011-Sep-01 Thu	1.84	1.84	1.81	1.84			###	###	###
2011-Aug-31 Wed	1.84	1.84	1.84	1.84	0				###
2011-Aug-30 Tue	1.84	1.84	1.84	1.84	201,487	###	72.3	72.3	###
2011-Aug-29 Mon	1.82	1.82	1.82	1.82	0				###
2011-Aug-26 Fri	1.82	1.82	1.82	1.82	0				###
2011-Aug-25 Thu	1.81	1.82	1.81	1.82	12,059	21,887	###	###	###
2011-Aug-24 Wed	1.8	1.8	1.8	1.8			78.0	78.0	0.1
2011-Aug-23 Tue	1.77	1.79	1.72	1.79	33,559	###	66.4	66.4	0.1
2011-Aug-22 Mon	1.755	1.755	1.755	1.755			###	###	0.1
2011-Aug-19 Fri	1.77	1.77	1.77	1.77	0				###
2011-Aug-18 Thu	1.77	1.77	1.77	1.77	0				###
2011-Aug-17 Wed	1.74	1.77	1.74	1.77			76.5	76.5	###
2011-Aug-16 Tue	1.81	1.81	1.81	1.81	0				###
2011-Aug-15 Mon	1.77	1.81	1.77	1.81			78.4	78.4	###
2011-Aug-12 Fri	1.75	1.75	1.74	1.74	34,286	59,829	30.5	30.5	0.1
2011-Aug-11 Thu	1.75	1.75	1.75	1.75			###	###	0.1
2011-Aug-10 Wed	1.78	1.78	1.78	1.78			61.1	61.1	0.1
2011-Aug-09 Tue	###	1.71	1.675	1.7			###	###	###
2011-Aug-08 Mon	1.71	1.77	1.71	1.77	6,741	11,729	###	###	###
2011-Aug-05 Fri	1.77	1.77	1.77	1.77	6,580	11,646	###	###	###
2011-Aug-04 Thu	1.82	1.82	1.82	1.82			83.9	83.9	###
2011-Aug-03 Wed	1.81	1.845	1.79	1.845	4,978	9,047	###	###	###
2011-Aug-02 Tue	1.81	1.81	1.81	1.81	1,426	2,581	74.8	74.8	###
2011-Aug-01 Mon	1.83	1.83	1.83	1.83			###	###	###
2011-Jul-29 Fri	1.82	1.82	1.82	1.82	0				###
2011-Jul-28 Thu	1.82	1.82	1.82	1.82	0				###
2011-Jul-27 Wed	1.82	1.82	1.82	1.82			###	###	###
2011-Jul-26 Tue	1.83	1.83	1.83	1.83	0				###
2011-Jul-25 Mon	1.845	1.845	1.83	1.83	14,027	25,774	40.6	40.6	###
2011-Jul-22 Fri	1.85	1.85	1.83	1.845	20,457	37,640	###	###	###
2011-Jul-21 Thu	1.83	1.85	1.82	1.85			###	###	0.1
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	1.8	1.8	1.8	1.8			###	###	0.1
2011-Jul-18 Mon	1.8	1.8	###	###			###	###	0.0
2011-Jul-15 Fri	1.83	1.84	1.83	1.84	5,544	10,173	80.3	80.3	###
2011-Jul-14 Thu	###	###	###	###	13,083	0	33.7	33.7	0.0
2011-Jul-13 Wed	1.75	1.8	1.75	1.8			88.0	88.0	0.1
2011-Jul-12 Tue	1.77	1.77	1.77	1.77	1,620	###	84.8	84.8	###
2011-Jul-11 Mon	1.8	1.8	1.8	1.8	346	622	###	###	0.1
2011-Jul-08 Fri	1.78	1.78	1.78	1.78	0				0.1
2011-Jul-07 Thu	1.78	1.78	1.78	1.78	0				0.1
2011-Jul-06 Wed	1.75	1.78	1.75	1.78	1,855	3,274	78.9	78.9	0.1
2011-Jul-05 Tue	1.73	###	1.73	1.73			74.8	74.8	###
2011-Jul-04 Mon	1.78	1.78	1.78	1.78	527	###	###	###	0.1
2011-Jul-01 Fri	1.7	1.7	1.7	1.7	0				###
2011-Jun-30 Thu	1.7	1.7	1.7	1.7			###	###	###
2011-Jun-29 Wed	###	###	###	###	177	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###	0				0.0
2011-Jun-27 Mon	1.71	1.71	1.7	###	804,586	###	###	###	0.0
2011-Jun-24 Fri	###	###	1.72	1.72			###	###	0.1
2011-Jun-23 Thu	###	1.74	###	1.74			74.5	74.5	0.1
2011-Jun-22 Wed	1.73	###	1.73	1.73	184,447	159,546	67.9	67.9	###
2011-Jun-21 Tue	###	###	###	###	13,621	0	71.0	71.0	0.0
2011-Jun-20 Mon	1.72	1.72	1.72	1.72	8,923	15,347	###	###	0.1
2011-Jun-17 Fri	1.7	1.7	###	###	9,728	###	###	###	0.0
2011-Jun-16 Thu	1.71	1.71	1.71	1.71	16,247	27,782	83.5	83.5	0.1
2011-Jun-15 Wed	1.7	1.7	1.7	1.7	3,822	###	75.7	75.7	###
2011-Jun-14 Tue	1.75	1.75	1.75	1.75	0				0.1
2011-Jun-10 Fri	1.77	1.77	1.75	1.75	2,172	3,822	23.6	23.6	0.1
2011-Jun-09 Thu	1.79	1.79	1.78	1.785			###	###	0.1
2011-Jun-08 Wed	1.77	1.77	###	###	5,053	4,471	###	###	0.0
2011-Jun-07 Tue	###	###	1.75	1.755			21.0	21.0	0.1
2011-Jun-06 Mon	1.74	1.74	1.74	1.74	0				0.1
2011-Jun-03 Fri	1.74	1.74	1.74	1.74	3,471	###	73.8	73.8	0.1
2011-Jun-02 Thu	1.785	1.785	1.74	1.74	17,789	31,353	17.5	17.5	0.1
2011-Jun-01 Wed	1.775	1.775	1.775	1.775	0				###
2011-May-31 Tue	1.75	1.775	1.75	1.775			###	###	###
2011-May-30 Mon	1.74	1.74	1.74	1.74			72.5	72.5	0.1
2011-May-27 Fri	1.72	###	1.72	###	45,287	38,946	###	###	0.0
2011-May-26 Thu	1.72	1.72	1.72	1.72			###	###	0.1
2011-May-25 Wed	1.73	1.73	1.73	1.73	65,340	###	82.4	82.4	###
2011-May-24 Tue	1.72	1.72	1.72	1.72			72.9	72.9	0.1
2011-May-23 Mon	1.73	1.73	1.73	1.73			###	###	###
2011-May-20 Fri	1.7	1.73	1.7	1.73	78,272	###	###	###	###
2011-May-19 Thu	1.7	1.7	1.7	1.7			###	###	###
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	1.74	1.74	1.74	1.74	0				0.1
2011-May-16 Mon	1.74	1.74	1.74	1.74	0				0.1
2011-May-13 Fri	1.74	1.74	1.74	1.74	425	###	###	###	0.1
2011-May-12 Thu	###	1.7	###	1.7			79.0	79.0	###
2011-May-11 Wed	###	###	###	###	0				0.0
2011-May-10 Tue	1.645	###	###	###			###	###	0.0
2011-May-09 Mon	1.625	1.625	1.625	1.625	0				###
2011-May-06 Fri	1.625	1.625	1.625	1.625	0				###
2011-May-05 Thu	1.625	1.625	1.625	1.625	0				###
2011-May-04 Wed	###	###	1.625	1.625	8,057	6,546	###	###	###
2011-May-03 Tue	###	###	###	###			75.9	75.9	0.0
2011-May-02 Mon	###	###	###	###	0				0.0
2011-Apr-29 Fri	###	###	###	###			82.9	82.9	0.0
2011-Apr-28 Thu	###	###	###	###	0				0.0
2011-Apr-27 Wed	###	###	###	###	0				0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	1.685	1.685	1.685	1.685	844	1,422	###	###	###
2011-Apr-19 Tue	1.645	1.645	1.645	1.645			80.7	80.7	0.1
2011-Apr-18 Mon	1.645	1.675	1.645	1.675	25,787	###	###	###	###
2011-Apr-15 Fri	###	###	###	###	0				0.0
2011-Apr-14 Thu	###	###	###	###	1,954	0	###	###	0.0
2011-Apr-13 Wed	###	###	###	###	3,454	0	65.5	65.5	0.0
2011-Apr-12 Tue	###	###	###	###	0				0.0
2011-Apr-11 Mon	###	###	###	###	0				0.0
2011-Apr-08 Fri	###	###	###	###			63.6	63.6	0.0
2011-Apr-07 Thu	###	1.645	###	1.645			###	###	0.1
2011-Apr-06 Wed	###	###	###	###	743	0	###	###	0.0
2011-Apr-05 Tue	###	###	###	###	0				0.0
2011-Apr-04 Mon	###	###	###	###	0				0.0
2011-Apr-01 Fri	###	###	###	###	0				0.0
2011-Mar-31 Thu	###	###	###	###	302,474	0	###	###	0.0
2011-Mar-30 Wed	###	###	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	###	###	0				0.0
2011-Mar-28 Mon	###	###	###	###			73.2	73.2	0.0
2011-Mar-25 Fri	###	###	###	###			###	###	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	1.575	###	1.575	###	19,653	15,476	###	###	0.0
2011-Mar-22 Tue	1.57	1.57	1.57	1.57	0				0.1
2011-Mar-21 Mon	1.57	1.57	1.57	1.57	0				0.1
2011-Mar-18 Fri	1.57	1.57	1.57	1.57			52.0	52.0	0.1
2011-Mar-17 Thu	1.59	1.59	1.59	1.59	650	###	###	###	###
2011-Mar-16 Wed	1.58	1.58	1.58	1.58	0				0.1
2011-Mar-15 Tue	1.58	1.58	1.58	1.58	1,671	2,640	###	###	0.1
2011-Mar-14 Mon	###	###	###	###			78.2	78.2	0.0
2011-Mar-11 Fri	1.55	1.55	1.55	1.55	2,884	4,470	69.8	69.8	###
2011-Mar-10 Thu	###	###	###	###			###	###	0.0
2011-Mar-09 Wed	###	###	###	###			43.4	43.4	0.0
2011-Mar-08 Tue	###	###	###	###			72.5	72.5	0.0
2011-Mar-07 Mon	1.645	1.645	1.645	1.645	2,957	###	76.3	76.3	0.1
2011-Mar-04 Fri	###	###	###	###	2,472	0	###	###	0.0
2011-Mar-03 Thu	###	###	###	###	215,786	0	66.0	66.0	0.0
2011-Mar-02 Wed	###	###	###	###			69.2	69.2	0.0
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	1.675	1.675	1.675	1.675	0				###
2011-Feb-25 Fri	###	1.675	###	1.675			69.3	69.3	###
2011-Feb-24 Thu	###	###	###	###			70.9	70.9	0.0
2011-Feb-23 Wed	###	###	###	###	100,150	0	67.4	67.4	0.0
2011-Feb-22 Tue	1.7	1.7	1.7	1.7			###	###	###
2011-Feb-21 Mon	###	###	###	###	75,071	0	77.2	77.2	0.0
2011-Feb-18 Fri	###	###	###	###			###	###	0.0
2011-Feb-17 Thu	1.71	1.71	###	###			26.4	26.4	0.0
2011-Feb-16 Wed	1.7	1.71	1.7	1.7	39,873	67,983	68.5	68.5	###
2011-Feb-15 Tue	###	###	###	###			###	###	0.0
2011-Feb-14 Mon	###	###	###	###	56	0	###	###	0.0
2011-Feb-11 Fri	1.71	1.71	1.685	1.685			21.6	21.6	###
2011-Feb-10 Thu	1.745	1.745	1.745	1.745	0				0.1
2011-Feb-09 Wed	1.745	1.745	1.745	1.745			###	###	0.1
2011-Feb-08 Tue	###	1.75	###	1.745			74.9	74.9	0.1
2011-Feb-07 Mon	1.71	1.71	1.71	1.71			###	###	0.1
2011-Feb-04 Fri	1.7	1.7	###	1.7	21,043	17,886	###	###	###
2011-Feb-03 Thu	1.725	1.725	###	1.725			###	###	###
2011-Feb-02 Wed	1.73	1.73	1.73	1.73	0				###
2011-Feb-01 Tue	1.73	1.73	1.73	1.73	0				###
2011-Jan-31 Mon	1.73	1.73	1.73	1.73			###	###	###
2011-Jan-28 Fri	1.725	1.725	1.725	1.725			80.6	80.6	###
2011-Jan-27 Thu	1.725	1.725	1.725	1.725	0				###
2011-Jan-25 Tue	1.725	1.725	1.725	1.725	21,673	37,385	###	###	###
2011-Jan-24 Mon	1.725	1.725	1.725	1.725	0				###
2011-Jan-21 Fri	1.725	1.725	1.725	1.725			78.4	78.4	###
2011-Jan-20 Thu	1.73	1.73	1.71	1.725	126,659	217,853	###	###	###
2011-Jan-19 Wed	1.75	1.75	1.73	1.73			22.9	22.9	###
2011-Jan-18 Tue	1.73	1.73	1.73	1.73	46,326	80,143	66.0	66.0	###
2011-Jan-17 Mon	1.73	1.73	1.73	1.73	525	###	###	###	###
2011-Jan-14 Fri	1.7	1.7	1.7	1.7	0				###
2011-Jan-13 Thu	1.7	1.7	1.7	1.7	0				###
2011-Jan-12 Wed	1.7	1.7	1.7	1.7			###	###	###
2011-Jan-11 Tue	###	1.7	###	1.7			###	###	###
2011-Jan-10 Mon	1.7	1.7	1.7	1.7	0				###
2011-Jan-07 Fri	1.7	1.7	1.7	1.7			73.3	73.3	###
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	1.675	###	###	###	63,642	0	###	###	0.0
2011-Jan-04 Tue	###	###	###	###	180	0	65.7	65.7	0.0
2010-Dec-31 Fri	###	###	###	###	0				0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	###	###	###			75.7	75.7	0.0
2010-Dec-24 Fri	###	###	1.59	1.59			32.4	32.4	###
2010-Dec-23 Thu	1.59	###	1.58	###	68,426	54,056	###	###	0.0
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	###			###	###	0.0
2010-Dec-20 Mon	###	###	###	###	76,445	0	###	###	0.0
2010-Dec-17 Fri	1.585	1.585	1.56	1.56			###	###	###
2010-Dec-16 Thu	###	###	###	###	0				0.0
2010-Dec-15 Wed	###	###	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	###	22,872	0	###	###	0.0
2010-Dec-09 Thu	###	###	###	###	0				0.0
2010-Dec-08 Wed	###	###	###	###	8,288	0	###	###	0.0
2010-Dec-07 Tue	1.59	1.59	1.59	1.59			66.6	66.6	###
2010-Dec-06 Mon	###	###	1.59	1.59	23,780	###	28.3	28.3	###
2010-Dec-03 Fri	###	###	###	###	19,186	0	###	###	0.0
2010-Dec-02 Thu	1.645	1.645	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	###	###	5,776	0	73.3	73.3	0.0
2010-Nov-30 Tue	###	###	###	###			73.7	73.7	0.0
2010-Nov-29 Mon	###	###	###	###	0				0.0
2010-Nov-26 Fri	###	###	###	###	25,956	0	69.0	69.0	0.0
2010-Nov-25 Thu	###	###	###	###			###	###	0.0
2010-Nov-24 Wed	###	###	###	###			###	###	0.0
2010-Nov-23 Tue	###	###	###	###			79.0	79.0	0.0
2010-Nov-22 Mon	###	###	###	###	24,257	0	###	###	0.0
2010-Nov-19 Fri	1.675	1.675	###	###			37.8	37.8	0.0
2010-Nov-18 Thu	###	###	###	###			65.2	65.2	0.0
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	1.655	1.655	1.655	1.655	23,476	38,852	73.4	73.4	0.1
2010-Nov-15 Mon	1.645	1.655	1.645	1.655	15,750	25,987	75.8	75.8	0.1
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###			62.1	62.1	0.0
2010-Nov-10 Wed	###	###	###	###			###	###	0.0
2010-Nov-09 Tue	###	###	###	###			70.0	70.0	0.0
2010-Nov-08 Mon	1.685	1.7	###	###	2,556	2,172	30.8	30.8	0.0
2010-Nov-05 Fri	###	1.7	###	1.7			###	###	###
2010-Nov-04 Thu	###	###	###	###			###	###	0.0
2010-Nov-03 Wed	###	###	###	###			67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###	137,187	0	69.6	69.6	0.0
2010-Nov-01 Mon	###	###	###	###			###	###	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###			78.6	78.6	0.0
2010-Oct-26 Tue	###	###	###	###	32,675	0	71.6	71.6	0.0
2010-Oct-25 Mon	1.59	1.59	1.59	1.59	0				###
2010-Oct-22 Fri	1.59	1.59	1.59	1.59			###	###	###
2010-Oct-21 Thu	1.59	###	1.59	###			###	###	0.0
2010-Oct-20 Wed	###	###	###	###	65,184	0	###	###	0.0
2010-Oct-19 Tue	###	###	###	###			###	###	0.0
2010-Oct-18 Mon	1.57	1.57	1.57	1.57	0				0.1
2010-Oct-15 Fri	1.57	1.57	1.57	1.57	0				0.1
2010-Oct-14 Thu	1.57	1.57	1.57	1.57	0				0.1
2010-Oct-13 Wed	1.58	1.58	1.57	1.57			31.6	31.6	0.1
2010-Oct-12 Tue	1.575	1.575	1.575	1.575	0				0.1
2010-Oct-11 Mon	1.575	1.575	1.575	1.575	2,454	###	67.3	67.3	0.1
2010-Oct-08 Fri	1.56	1.56	1.56	1.56			63.0	63.0	###
2010-Oct-07 Thu	1.56	1.56	1.56	1.56			65.8	65.8	###
2010-Oct-06 Wed	1.56	1.56	1.56	1.56			###	###	###
2010-Oct-05 Tue	1.56	1.56	1.56	1.56			68.6	68.6	###
2010-Oct-04 Mon	1.58	1.58	1.58	1.58	0				0.1
2010-Oct-01 Fri	1.58	1.58	1.58	1.58			###	###	0.1
2010-Sep-30 Thu	1.58	1.58	1.58	1.58			76.1	76.1	0.1
2010-Sep-29 Wed	1.58	1.58	1.58	1.58	36,523	###	74.4	74.4	0.1
2010-Sep-28 Tue	1.58	1.58	1.58	1.58			###	###	0.1
2010-Sep-27 Mon	1.58	1.58	1.58	1.58	0				0.1
2010-Sep-24 Fri	1.58	1.58	1.58	1.58	0				0.1
2010-Sep-23 Thu	1.58	1.58	1.58	1.58			68.8	68.8	0.1
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###			###	###	0.0
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	###	###	###	###			62.0	62.0	0.0
2010-Sep-16 Thu	###	###	###	###			36.9	36.9	0.0
2010-Sep-15 Wed	###	###	###	###			71.8	71.8	0.0
2010-Sep-14 Tue	###	1.625	###	###			69.6	69.6	0.0
2010-Sep-13 Mon	###	###	###	###			69.9	69.9	0.0
2010-Sep-10 Fri	###	###	###	###	24,646	0	###	###	0.0
2010-Sep-09 Thu	1.585	###	1.585	###			72.7	72.7	0.0
2010-Sep-08 Wed	###	###	###	###			73.9	73.9	0.0
2010-Sep-07 Tue	###	###	###	###			###	###	0.0
2010-Sep-06 Mon	1.59	###	1.59	###			67.7	67.7	0.0
2010-Sep-03 Fri	1.59	###	1.59	###	16,981	###	70.7	70.7	0.0
2010-Sep-02 Thu	1.58	1.58	1.58	1.58	87,721	###	71.8	71.8	0.1
2010-Sep-01 Wed	1.58	1.58	1.58	1.58	0				0.1
2010-Aug-31 Tue	1.58	1.58	1.58	1.58	0				0.1
2010-Aug-30 Mon	1.58	1.58	1.58	1.58	0				0.1
2010-Aug-27 Fri	1.58	1.58	1.58	1.58			###	###	0.1
2010-Aug-26 Thu	1.56	1.56	1.56	1.56	0				###
2010-Aug-25 Wed	1.56	1.56	1.56	1.56	207,143	323,143	###	###	###
2010-Aug-24 Tue	1.56	###	1.56	###			78.6	78.6	0.0
2010-Aug-23 Mon	1.545	1.545	1.54	1.545	43,621	67,285	72.8	72.8	###
2010-Aug-20 Fri	1.55	1.55	1.545	1.545			###	###	###
2010-Aug-19 Thu	1.57	1.57	1.57	1.57	0				0.1
2010-Aug-18 Wed	1.57	1.57	1.57	1.57	0				0.1
2010-Aug-17 Tue	1.57	1.57	1.57	1.57	650	1,020	###	###	0.1
2010-Aug-16 Mon	1.58	1.58	1.58	1.58			###	###	0.1
2010-Aug-13 Fri	1.555	1.555	1.55	1.55			18.9	18.9	###
2010-Aug-12 Thu	1.54	1.555	1.54	1.55			###	###	###
2010-Aug-11 Wed	1.56	1.56	1.56	1.56	0				###
2010-Aug-10 Tue	1.56	1.56	1.56	1.56	4,151	6,475	###	###	###
2010-Aug-09 Mon	###	###	###	###	0				0.0
2010-Aug-06 Fri	###	###	1.55	###			13.6	13.6	0.0
2010-Aug-05 Thu	###	###	###	###	25,057	0	65.2	65.2	0.0
2010-Aug-04 Wed	1.58	1.58	1.58	1.58	0				0.1
2010-Aug-03 Tue	1.58	1.58	1.58	1.58			69.8	69.8	0.1
2010-Aug-02 Mon	###	###	1.58	1.58			16.4	16.4	0.1
2010-Jul-30 Fri	###	###	###	###			###	###	0.0
2010-Jul-29 Thu	###	###	###	###	0				0.0
2010-Jul-28 Wed	###	###	###	###			66.0	66.0	0.0
2010-Jul-27 Tue	###	###	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	###	###			70.4	70.4	0.0
2010-Jul-23 Fri	1.59	1.59	1.57	1.575			22.2	22.2	0.1
2010-Jul-22 Thu	###	###	###	###			72.6	72.6	0.0
2010-Jul-21 Wed	###	###	###	###			72.5	72.5	0.0
2010-Jul-20 Tue	1.57	1.57	1.55	1.57	133,656	###	###	###	0.1
2010-Jul-19 Mon	1.58	1.58	1.545	1.55			18.6	18.6	###
2010-Jul-16 Fri	###	###	###	###	0				0.0
2010-Jul-15 Thu	###	###	###	###	27,480	0	81.6	81.6	0.0
2010-Jul-14 Wed	###	###	1.575	###			64.7	64.7	0.0
2010-Jul-13 Tue	###	1.57	###	1.57			###	###	0.1
2010-Jul-12 Mon	1.545	1.545	1.545	1.545			###	###	###
2010-Jul-09 Fri	1.57	1.57	1.57	1.57			65.2	65.2	0.1
2010-Jul-08 Thu	1.57	1.57	1.57	1.57			70.4	70.4	0.1
2010-Jul-07 Wed	1.575	1.575	1.57	1.57	1,382	2,173	37.6	37.6	0.1
2010-Jul-06 Tue	1.54	1.57	###	1.56	35,982	28,245	72.7	72.7	###
2010-Jul-05 Mon	1.54	1.54	1.53	1.53			31.2	31.2	###
2010-Jul-02 Fri	1.51	1.51	1.51	1.51			70.8	70.8	0.1
2010-Jul-01 Thu	1.51	1.52	1.51	1.51	269,727	###	###	###	0.1
2010-Jun-30 Wed	1.52	1.525	1.52	1.525	635,654	967,783	66.5	66.5	0.1
2010-Jun-29 Tue	1.55	1.55	1.52	1.52			27.6	27.6	0.1
2010-Jun-28 Mon	1.55	1.585	1.52	1.53	32,455	50,386	35.0	35.0	###
2010-Jun-25 Fri	1.59	1.59	1.59	1.59	13,940	###	###	###	###
2010-Jun-24 Thu	1.57	1.59	1.57	1.59			###	###	###
2010-Jun-23 Wed	1.55	1.55	1.545	1.55	257,541	398,544	###	###	###
2010-Jun-22 Tue	1.56	1.56	1.55	1.55			37.3	37.3	###
2010-Jun-21 Mon	###	###	###	###	11,328	0	66.8	66.8	0.0
2010-Jun-18 Fri	1.545	1.59	1.545	1.57			###	###	0.1
2010-Jun-17 Thu	1.52	1.545	1.52	1.545			83.6	83.6	###
2010-Jun-16 Wed	1.5	1.5	1.5	1.5			68.7	68.7	0.1
2010-Jun-15 Tue	1.51	1.51	1.51	1.51	775,187	###	72.8	72.8	0.1
2010-Jun-11 Fri	1.51	1.51	###	1.51	342,283	258,423	71.0	71.0	0.1
2010-Jun-10 Thu	1.52	1.54	###	###	238,989	184,021	20.6	20.6	0.0
2010-Jun-09 Wed	1.5	###	1.5	1.5	707,625	###	###	###	0.1
2010-Jun-08 Tue	1.45	1.45	1.45	1.45	496,977	###	###	###	###
2010-Jun-07 Mon	1.45	1.45	1.45	1.45	89	129	###	###	###
2010-Jun-04 Fri	1.52	1.52	###	###	150,942	###	30.1	30.1	0.0
2010-Jun-03 Thu	1.51	1.51	1.51	1.51	141,020	212,940	###	###	0.1
2010-Jun-02 Wed	###	###	###	###			77.9	77.9	0.0
2010-Jun-01 Tue	1.545	1.545	1.545	1.545	0				###
2010-May-31 Mon	1.485	1.545	1.485	1.545			###	###	###
2010-May-28 Fri	###	###	###	###			61.9	61.9	0.0
2010-May-27 Thu	1.485	1.485	1.485	1.485	398,871	592,323	62.0	62.0	###
2010-May-26 Wed	1.485	1.485	1.485	1.485			###	###	###
2010-May-25 Tue	1.525	1.525	1.51	1.51			###	###	0.1
2010-May-24 Mon	###	###	###	###	287,474	0	61.5	61.5	0.0
2010-May-21 Fri	###	###	1.51	###			58.1	58.1	0.0
2010-May-20 Thu	1.54	1.575	1.54	1.575			###	###	0.1
2010-May-19 Wed	1.55	1.55	###	###			###	###	0.0
2010-May-18 Tue	1.58	1.58	1.58	1.58			###	###	0.1
2010-May-17 Mon	###	1.58	###	1.58	25,147	###	###	###	0.1
2010-May-14 Fri	1.56	1.56	1.55	1.55	23,326	36,271	26.0	26.0	###
2010-May-13 Thu	1.55	1.55	1.55	1.55	39,379	###	###	###	###
2010-May-12 Wed	1.555	1.56	1.55	1.55			###	###	###
2010-May-11 Tue	###	###	1.56	1.56			50.6	50.6	###
2010-May-10 Mon	1.55	###	1.55	1.555	48,247	###	49.6	49.6	###
2010-May-07 Fri	1.54	1.545	1.54	1.545	19,487	30,058	###	###	###
2010-May-06 Thu	1.57	1.57	1.57	1.57			76.7	76.7	0.1
2010-May-05 Wed	1.56	1.57	1.56	1.57	76,874	###	71.0	71.0	0.1
2010-May-04 Tue	1.57	1.575	1.57	1.575			84.9	84.9	0.1
2010-May-03 Mon	1.56	1.56	1.56	1.56			###	###	###
2010-Apr-30 Fri	1.55	1.57	1.55	1.57	693,845	###	###	###	0.1
2010-Apr-29 Thu	1.56	1.56	1.545	1.545	37,125	###	36.6	36.6	###
2010-Apr-28 Wed	1.56	###	1.56	###			###	###	0.0
2010-Apr-27 Tue	1.56	1.57	1.56	1.57			79.4	79.4	0.1
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	1.55	1.55	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###	675	0	###	###	0.0
2010-Apr-20 Tue	1.55	1.555	1.55	1.55			70.6	70.6	###
2010-Apr-19 Mon	1.525	1.54	1.525	###			###	###	0.0
2010-Apr-16 Fri	1.53	1.53	1.53	1.53			###	###	###
2010-Apr-15 Thu	1.54	1.55	1.53	1.53	44,843	69,058	33.1	33.1	###
2010-Apr-14 Wed	###	1.54	###	1.54			###	###	###
2010-Apr-13 Tue	1.55	1.55	1.55	1.55	80	124	78.8	78.8	###
2010-Apr-12 Mon	1.55	1.56	1.54	1.55	20,145	31,224	67.6	67.6	###
2010-Apr-09 Fri	1.51	1.525	1.51	1.525	32,377	###	###	###	0.1
2010-Apr-08 Thu	1.52	1.53	1.5	1.5			22.8	22.8	0.1
2010-Apr-07 Wed	1.52	1.53	###	1.52			###	###	0.1
2010-Apr-06 Tue	1.51	1.52	1.51	1.52			###	###	0.1
2010-Apr-01 Thu	1.49	1.54	1.49	1.54	19,749	###	84.8	84.8	###
2010-Mar-31 Wed	###	###	1.48	1.49	112,144	82,986	34.4	34.4	###
2010-Mar-30 Tue	1.49	1.49	1.49	1.49	353	525	###	###	###
2010-Mar-29 Mon	1.49	1.5	1.49	1.5			###	###	0.1
2010-Mar-26 Fri	1.48	1.48	1.48	1.48			###	###	0.1
2010-Mar-25 Thu	###	###	###	###	0				0.0
2010-Mar-24 Wed	###	###	1.46	###			###	###	0.0
2010-Mar-23 Tue	###	###	1.46	###			70.1	70.1	0.0
2010-Mar-22 Mon	1.51	1.51	1.475	1.5	217,383	324,444	###	###	0.1
2010-Mar-19 Fri	1.5	1.5	1.5	1.5	885,186	1,327,779	###	###	0.1
2010-Mar-18 Thu	###	###	###	1.47	312,649	0	###	###	###
2010-Mar-17 Wed	1.48	1.49	1.475	1.475	597,776	###	28.6	28.6	0.1
2010-Mar-16 Tue	1.475	1.475	1.47	1.47	68,278	###	###	###	###
2010-Mar-15 Mon	1.45	1.485	1.45	1.475			###	###	0.1
2010-Mar-12 Fri	1.48	1.48	1.475	1.48			70.0	70.0	0.1
2010-Mar-11 Thu	1.44	1.46	1.43	1.46			###	###	0.1
2010-Mar-10 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2010-Mar-09 Tue	1.48	1.5	1.48	1.5			78.7	78.7	0.1
2010-Mar-08 Mon	1.48	1.48	1.48	1.48	34,623	51,242	71.3	71.3	0.1
2010-Mar-05 Fri	1.46	1.48	1.46	1.48	64,151	###	###	###	0.1
2010-Mar-04 Thu	1.48	1.48	1.46	1.46			23.2	23.2	0.1
2010-Mar-03 Wed	1.5	1.5	1.485	1.485			###	###	###
2010-Mar-02 Tue	1.47	1.47	1.47	1.47	14,277	20,987	75.1	75.1	###
2010-Mar-01 Mon	1.46	1.46	1.44	1.45	841,876	1,220,720	26.5	26.5	###
2010-Feb-26 Fri	1.44	###	1.44	1.45	51,325	36,954	###	###	###
2010-Feb-25 Thu	1.45	1.45	1.42	1.42	477,953	###	30.7	30.7	###
2010-Feb-24 Wed	1.46	1.47	1.41	1.41			###	###	###
2010-Feb-23 Tue	1.455	1.46	1.455	1.46	4,040	5,888	###	###	0.1
2010-Feb-22 Mon	1.45	1.45	1.45	1.45			###	###	###
2010-Feb-19 Fri	###	1.43	###	1.43			80.5	80.5	0.1
2010-Feb-18 Thu	1.43	1.43	1.41	###			###	###	0.0
2010-Feb-17 Wed	1.44	1.44	1.42	1.42			###	###	###
2010-Feb-16 Tue	1.44	1.44	1.44	1.44			###	###	0.1
2010-Feb-15 Mon	1.44	1.44	1.44	1.44	0				0.1
2010-Feb-12 Fri	1.47	1.47	1.44	1.44	609,256	###	###	###	0.1
2010-Feb-11 Thu	1.48	1.49	1.44	1.44	59,256	###	###	###	0.1
2010-Feb-10 Wed	1.49	1.49	1.48	1.48			36.2	36.2	0.1
2010-Feb-09 Tue	1.5	1.5	1.49	1.49			32.9	32.9	###
2010-Feb-08 Mon	1.51	1.51	1.51	1.51			71.1	71.1	0.1
2010-Feb-05 Fri	1.51	1.53	1.51	1.53			###	###	###
2010-Feb-04 Thu	1.56	1.56	###	###	2,829	###	###	###	0.0
2010-Feb-03 Wed	1.59	1.59	1.56	1.56	102,172	160,920	###	###	###
2010-Feb-02 Tue	1.54	1.56	1.52	1.555	589,840	908,353	###	###	###
2010-Feb-01 Mon	###	###	###	###	0				0.0
2010-Jan-29 Fri	###	###	###	###	0				0.0
2010-Jan-28 Thu	###	###	###	###	0				0.0
2010-Jan-27 Wed	###	###	###	###	0				0.0
2010-Jan-25 Mon	1.46	###	1.46	###	3,940	2,876	63.3	63.3	0.0
2010-Jan-22 Fri	1.5	1.5	1.46	1.48	13,929	###	22.7	22.7	0.1
2010-Jan-21 Thu	1.51	1.51	1.46	1.47			###	###	###
2010-Jan-20 Wed	1.51	1.51	1.51	1.51			###	###	0.1
2010-Jan-19 Tue	1.51	1.51	1.51	1.51			###	###	0.1
2010-Jan-18 Mon	1.55	1.55	1.5	1.51			13.9	13.9	0.1
2010-Jan-15 Fri	1.555	1.56	1.55	1.55	5,475	###	35.0	35.0	###
2010-Jan-14 Thu	###	1.57	1.53	1.55	82,786	###	###	###	###
2010-Jan-13 Wed	1.57	1.57	###	###	252,220	###	###	###	0.0
2010-Jan-12 Tue	1.59	###	1.55	1.55			###	###	###
2010-Jan-11 Mon	###	###	1.59	###	606,341	482,041	70.0	70.0	0.0
2010-Jan-08 Fri	###	###	###	###	81,187	0	###	###	0.0
2010-Jan-07 Thu	###	###	###	###	166,846	0	77.0	77.0	0.0
2010-Jan-06 Wed	###	###	###	###	6,524	0	26.5	26.5	0.0
2010-Jan-05 Tue	###	###	###	1.645			###	###	0.1
2010-Jan-04 Mon	###	###	1.59	1.59	9,520	###	25.8	25.8	###
2009-Dec-31 Thu	1.59	1.59	1.58	1.58	5,045	###	19.7	19.7	0.1
2009-Dec-30 Wed	1.56	1.56	1.56	1.56	0				###
2009-Dec-29 Tue	1.58	###	1.56	1.56			###	###	###
2009-Dec-24 Thu	1.575	1.575	1.575	1.575	0				0.1
2009-Dec-23 Wed	1.585	1.585	1.575	1.575	20,626	32,589	24.0	24.0	0.1
2009-Dec-22 Tue	1.55	###	1.55	###	515,859	###	###	###	0.0
2009-Dec-21 Mon	1.525	1.55	1.51	1.54			###	###	###
2009-Dec-18 Fri	1.525	1.525	1.525	1.525	0				0.1
2009-Dec-17 Thu	###	1.525	###	1.525			###	###	0.1
2009-Dec-16 Wed	###	###	1.485	###	619,742	460,158	###	###	0.0
2009-Dec-15 Tue	1.485	###	1.485	###			88.2	88.2	0.0
2009-Dec-14 Mon	1.525	###	1.5	1.5			25.7	25.7	0.1
2009-Dec-11 Fri	1.51	1.53	1.5	1.5			###	###	0.1
2009-Dec-10 Thu	1.45	1.48	1.45	1.46	64,986	###	###	###	0.1
2009-Dec-09 Wed	1.44	1.45	1.41	1.43	3,059,142	4,374,573	33.4	33.4	0.1
2009-Dec-08 Tue	1.445	1.475	1.4	1.475			87.3	87.3	0.1
2009-Dec-07 Mon	1.46	1.46	1.46	1.46			78.0	78.0	0.1
2009-Dec-04 Fri	1.48	1.48	1.48	1.48			73.1	73.1	0.1
2009-Dec-03 Thu	1.48	1.48	1.48	1.48	505,880	###	###	###	0.1
2009-Dec-02 Wed	1.445	1.48	1.445	1.48			85.2	85.2	0.1
2009-Dec-01 Tue	1.445	1.445	1.445	1.445	0				###
2009-Nov-30 Mon	1.48	1.48	1.44	1.445			14.2	14.2	###
2009-Nov-27 Fri	1.47	1.47	1.47	1.47	0				###
2009-Nov-26 Thu	1.47	1.47	1.47	1.47			73.8	73.8	###
2009-Nov-25 Wed	1.44	1.47	1.44	1.47			85.5	85.5	###
2009-Nov-24 Tue	1.49	1.49	1.46	1.46			###	###	0.1
2009-Nov-23 Mon	###	###	###	###	0				0.0
2009-Nov-20 Fri	###	###	###	###			71.2	71.2	0.0
2009-Nov-19 Thu	###	1.51	###	###	43,870	33,121	74.0	74.0	0.0
2009-Nov-18 Wed	1.5	1.5	###	###			###	###	0.0
2009-Nov-17 Tue	###	1.5	###	1.5	219,570	164,677	80.6	80.6	0.1
2009-Nov-16 Mon	1.48	###	1.48	1.48	114,624	84,821	###	###	0.1
2009-Nov-13 Fri	1.48	1.48	1.48	1.48			66.6	66.6	0.1
2009-Nov-12 Thu	###	###	1.48	1.48	43,540	###	###	###	0.1
2009-Nov-11 Wed	###	1.5	1.48	1.48	138,159	205,856	###	###	0.1
2009-Nov-10 Tue	1.53	1.53	1.53	1.53			70.3	70.3	###
2009-Nov-09 Mon	1.57	1.57	1.53	1.53			13.0	13.0	###
2009-Nov-06 Fri	1.56	1.56	1.56	1.56	0				###
2009-Nov-05 Thu	1.56	1.56	1.56	1.56	286,078	446,281	77.0	77.0	###
2009-Nov-04 Wed	1.56	1.56	1.56	1.56			73.1	73.1	###
2009-Nov-03 Tue	1.555	1.555	1.555	1.555	268,472	417,473	###	###	###
2009-Nov-02 Mon	1.555	1.555	1.555	1.555			###	###	###
2009-Oct-30 Fri	###	###	###	###	4,442	0	###	###	0.0
2009-Oct-29 Thu	1.54	###	1.54	###			###	###	0.0
2009-Oct-28 Wed	###	###	###	###	0				0.0
2009-Oct-27 Tue	###	###	###	###	115,822	0	81.6	81.6	0.0
2009-Oct-26 Mon	###	###	###	###			70.3	70.3	0.0
2009-Oct-23 Fri	###	###	###	###			###	###	0.0
2009-Oct-22 Thu	###	1.645	###	1.625	24,278	###	###	###	###
2009-Oct-21 Wed	###	###	###	###			67.4	67.4	0.0
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	1.58	###	1.58	###	278,355	###	###	###	0.0
2009-Oct-16 Fri	###	###	###	###	224,247	0	###	###	0.0
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	1.56	1.56	1.56	1.56			60.5	60.5	###
2009-Oct-13 Tue	1.56	1.56	1.56	1.56			66.3	66.3	###
2009-Oct-12 Mon	1.53	1.53	1.53	1.53			###	###	###
2009-Oct-09 Fri	1.59	1.59	1.57	1.57	1,588	###	28.2	28.2	0.1
2009-Oct-08 Thu	1.58	###	1.58	1.58			60.5	60.5	0.1
2009-Oct-07 Wed	###	###	###	###	9,083	0	29.3	29.3	0.0
2009-Oct-06 Tue	###	###	###	###			74.7	74.7	0.0
2009-Oct-05 Mon	1.58	###	1.58	1.585			###	###	###
2009-Oct-02 Fri	1.52	1.57	1.52	1.57			89.5	89.5	0.1
2009-Oct-01 Thu	1.52	1.52	1.52	1.52			70.3	70.3	0.1
2009-Sep-30 Wed	###	###	###	###	635,751	0	68.2	68.2	0.0
2009-Sep-29 Tue	1.54	1.54	1.54	1.54	102,272	###	70.0	70.0	###
2009-Sep-28 Mon	1.55	1.55	1.55	1.55			###	###	###
2009-Sep-25 Fri	1.55	1.55	1.525	1.525			23.8	23.8	0.1
2009-Sep-24 Thu	1.53	1.53	1.53	1.53			###	###	###
2009-Sep-23 Wed	1.57	1.57	1.53	1.53	299,124	463,642	###	###	###
2009-Sep-22 Tue	1.57	1.585	1.57	1.57			###	###	0.1
2009-Sep-21 Mon	1.55	1.575	1.55	1.57			80.2	80.2	0.1
2009-Sep-18 Fri	1.45	1.45	1.45	1.45	0				###
2009-Sep-17 Thu	1.48	1.48	1.45	1.45	5,041	7,385	###	###	###
2009-Sep-16 Wed	1.46	1.46	1.46	1.46			###	###	0.1
2009-Sep-15 Tue	1.455	1.455	1.455	1.455			###	###	###
2009-Sep-14 Mon	1.49	1.5	1.455	1.455	45,285	###	26.0	26.0	###
2009-Sep-11 Fri	1.46	1.475	1.46	1.475			###	###	0.1
2009-Sep-10 Thu	1.46	1.48	1.44	1.44			22.9	22.9	0.1
2009-Sep-09 Wed	1.44	1.44	1.44	1.44	303,523	437,073	71.1	71.1	0.1
2009-Sep-08 Tue	1.48	1.48	1.44	1.44			###	###	0.1
2009-Sep-07 Mon	1.47	1.47	1.44	1.44			###	###	0.1
2009-Sep-04 Fri	1.46	1.46	1.46	1.46			68.7	68.7	0.1
2009-Sep-03 Thu	1.44	1.46	1.43	1.46	245,850	355,253	71.4	71.4	0.1
2009-Sep-02 Wed	1.44	1.44	1.43	1.43	169,348	###	###	###	0.1
2009-Sep-01 Tue	1.41	1.41	1.41	1.41	0				###
2009-Aug-31 Mon	1.41	1.42	###	1.41	375,855	266,857	72.3	72.3	###
2009-Aug-28 Fri	1.46	1.46	1.455	1.46			###	###	0.1
2009-Aug-27 Thu	###	###	###	###			70.1	70.1	0.0
2009-Aug-26 Wed	1.42	1.44	1.42	1.43	164,445	235,156	###	###	0.1
2009-Aug-25 Tue	1.4	1.425	1.4	1.425	428,187	###	###	###	###
2009-Aug-24 Mon	1.41	1.41	1.41	1.41			66.0	66.0	###
2009-Aug-21 Fri	1.4	1.41	1.4	1.41			###	###	###
2009-Aug-20 Thu	###	###	###	###	111,727	0	73.6	73.6	0.0
2009-Aug-19 Wed	###	###	###	###	338,188	0	###	###	0.0
2009-Aug-18 Tue	###	###	###	###	29,643	0	70.3	70.3	0.0
2009-Aug-17 Mon	1.43	1.43	###	###			18.2	18.2	0.0
2009-Aug-14 Fri	1.41	1.41	1.4	1.41			###	###	###
2009-Aug-13 Thu	###	###	###	###	0				0.0
2009-Aug-12 Wed	###	###	###	###			67.4	67.4	0.0
2009-Aug-11 Tue	###	###	###	###	0				0.0
2009-Aug-10 Mon	###	###	###	###			###	###	0.0
2009-Aug-07 Fri	###	###	###	###	1,759	0	###	###	0.0
2009-Aug-06 Thu	1.4	1.4	###	###	16,221	11,354	19.8	19.8	0.0
2009-Aug-05 Wed	1.4	###	###	###	19,478	0	###	###	0.0
2009-Aug-04 Tue	###	###	###	###	0				0.0
2009-Aug-03 Mon	###	###	###	###			66.6	66.6	0.0
2009-Jul-31 Fri	###	###	###	###	0				0.0
2009-Jul-30 Thu	###	###	###	###	0				0.0
2009-Jul-29 Wed	###	###	###	###	41,584	0	71.1	71.1	0.0
2009-Jul-28 Tue	1.385	1.385	###	###	61,883	42,853	###	###	0.0
2009-Jul-27 Mon	1.45	1.45	1.41	1.41			16.2	16.2	###
2009-Jul-24 Fri	###	###	###	###	74,029	0	70.6	70.6	0.0
2009-Jul-23 Thu	1.29	1.29	1.29	1.29	0				0.1
2009-Jul-22 Wed	1.29	1.29	1.29	1.29			###	###	0.1
2009-Jul-21 Tue	###	1.29	1.23	1.255	664,445	###	###	###	###
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	###	###	###	0				0.0
2009-Jul-16 Thu	1.24	1.26	###	###	1,305,646	822,556	###	###	0.0
2009-Jul-15 Wed	###	###	###	###			62.4	62.4	0.0
2009-Jul-14 Tue	1.23	1.29	1.23	1.23	15,974	20,127	64.7	64.7	0.1
2009-Jul-13 Mon	1.24	1.27	###	###	705,772	###	12.1	12.1	0.0
2009-Jul-10 Fri	###	1.27	1.21	1.27			###	###	###
2009-Jul-09 Thu	1.26	###	1.24	###	2,287	###	68.9	68.9	0.0
2009-Jul-08 Wed	1.23	1.25	1.2	1.23			###	###	0.1
2009-Jul-07 Tue	1.24	1.24	1.24	1.24			77.9	77.9	0.1
2009-Jul-06 Mon	1.24	1.24	1.175	1.22			###	###	0.1
2009-Jul-03 Fri	1.245	1.245	1.23	1.245	1,047,959	1,296,849	66.4	66.4	0.1
2009-Jul-02 Thu	1.285	1.285	1.25	1.28	21,571	27,341	###	###	###
2009-Jul-01 Wed	###	###	1.28	###			73.0	73.0	0.0
2009-Jun-30 Tue	###	###	###	###			33.7	33.7	0.0
2009-Jun-29 Mon	1.28	1.28	1.27	1.28	21,544	###	79.5	79.5	###
2009-Jun-26 Fri	###	###	1.25	1.29			25.2	25.2	0.1
2009-Jun-25 Thu	1.26	1.27	1.25	1.27			71.5	71.5	###
2009-Jun-24 Wed	###	###	1.25	1.255	20,244	12,652	27.9	27.9	###
2009-Jun-23 Tue	1.25	###	1.25	###			###	###	0.0
2009-Jun-22 Mon	1.26	1.26	1.25	1.25			###	###	###
2009-Jun-19 Fri	###	###	###	###			75.6	75.6	0.0
2009-Jun-18 Thu	1.24	1.25	1.24	1.25			###	###	###
2009-Jun-17 Wed	1.22	###	1.22	1.22			76.4	76.4	0.1
2009-Jun-16 Tue	1.24	1.25	1.23	1.25	48,028	59,554	79.9	79.9	###
2009-Jun-15 Mon	1.25	1.25	1.24	1.25			74.1	74.1	###
2009-Jun-12 Fri	1.245	1.26	1.24	1.24	21,859	27,323	31.8	31.8	0.1
2009-Jun-11 Thu	1.26	###	1.24	1.24			21.8	21.8	0.1
2009-Jun-10 Wed	1.23	1.29	1.22	1.22	41,181	51,682	###	###	0.1
2009-Jun-09 Tue	1.26	1.26	1.255	1.255	68,874	###	39.0	39.0	###
2009-Jun-05 Fri	1.28	1.28	1.28	1.28	0				###
2009-Jun-04 Thu	1.28	1.28	1.28	1.28			###	###	###
2009-Jun-03 Wed	###	###	###	###			67.1	67.1	0.0
2009-Jun-02 Tue	1.27	###	1.27	###	51,126	###	###	###	0.0
2009-Jun-01 Mon	1.26	###	1.255	1.26			61.6	61.6	###
2009-May-29 Fri	1.28	1.28	1.255	1.255	99,524	126,146	###	###	###
2009-May-28 Thu	1.29	1.29	1.27	1.28			30.2	30.2	###
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	1.275	###	1.275	1.28			###	###	###
2009-May-25 Mon	1.26	1.26	1.26	1.26			73.7	73.7	###
2009-May-22 Fri	1.285	###	1.27	1.27	165,287	104,957	###	###	###
2009-May-21 Thu	1.24	###	1.24	###			80.1	80.1	0.0
2009-May-20 Wed	###	###	###	###	223,856	0	74.2	74.2	0.0
2009-May-19 Tue	###	###	1.29	###	12,120	###	30.1	30.1	0.0
2009-May-18 Mon	###	###	1.25	1.25			###	###	###
2009-May-15 Fri	###	###	###	###			70.1	70.1	0.0
2009-May-14 Thu	###	###	###	###			82.4	82.4	0.0
2009-May-13 Wed	###	###	###	###	0				0.0
2009-May-12 Tue	###	###	1.325	###			34.7	34.7	0.0
2009-May-11 Mon	###	###	1.325	1.325	1,707,583	1,131,273	###	###	0.1
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###			###	###	0.0
2009-May-06 Wed	###	###	###	###			###	###	0.0
2009-May-05 Tue	1.325	1.325	###	###			31.9	31.9	0.0
2009-May-04 Mon	###	###	1.28	1.28	2,171,127	1,389,521	17.7	17.7	###
2009-May-01 Fri	1.28	1.28	1.28	1.28			###	###	###
2009-Apr-30 Thu	###	###	1.29	###			###	###	0.0
2009-Apr-29 Wed	###	###	###	###	734,875	0	12.5	12.5	0.0
2009-Apr-28 Tue	###	###	###	###			70.1	70.1	0.0
2009-Apr-27 Mon	###	###	###	###			###	###	0.0
2009-Apr-24 Fri	###	###	###	###	3,750	0	###	###	0.0
2009-Apr-23 Thu	1.345	1.345	1.345	1.345	0				###
2009-Apr-22 Wed	1.345	1.345	1.345	1.345			72.6	72.6	###
2009-Apr-21 Tue	1.375	1.375	###	###	9,750	###	16.7	16.7	0.0
2009-Apr-20 Mon	1.375	1.375	1.375	1.375			74.2	74.2	0.1
2009-Apr-17 Fri	###	###	###	###			69.5	69.5	0.0
2009-Apr-16 Thu	###	###	###	###	685,657	0	72.7	72.7	0.0
2009-Apr-15 Wed	###	###	###	###	570,383	0	###	###	0.0
2009-Apr-14 Tue	1.355	1.355	1.355	1.355	0				###
2009-Apr-09 Thu	###	1.355	###	1.355			###	###	###
2009-Apr-08 Wed	###	###	###	###			37.6	37.6	0.0
2009-Apr-07 Tue	1.4	1.41	1.4	1.41	17,758	24,949	###	###	###
2009-Apr-06 Mon	1.4	1.4	1.4	1.4	0				###
2009-Apr-03 Fri	1.4	1.4	1.4	1.4	0				###
2009-Apr-02 Thu	1.4	1.4	1.4	1.4			###	###	###
2009-Apr-01 Wed	###	###	###	###			70.0	70.0	0.0
2009-Mar-31 Tue	###	###	###	###	0				0.0
2009-Mar-30 Mon	###	###	###	###	0				0.0
2009-Mar-27 Fri	###	###	###	###	61,487	0	###	###	0.0
2009-Mar-26 Thu	1.48	1.48	1.48	1.48			61.9	61.9	0.1
2009-Mar-25 Wed	1.385	1.385	###	###			24.4	24.4	0.0
2009-Mar-24 Tue	1.47	1.47	1.47	1.47	0				###
2009-Mar-23 Mon	1.47	1.47	1.47	1.47	0				###
2009-Mar-20 Fri	1.43	1.47	1.43	1.47	241,354	###	83.7	83.7	###
2009-Mar-19 Thu	1.41	1.41	1.41	1.41			###	###	###
2009-Mar-18 Wed	###	###	###	###	83,351	0	###	###	0.0
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	###	###	###	###	6,074	0	64.2	64.2	0.0
2009-Mar-13 Fri	###	###	###	###			60.1	60.1	0.0
2009-Mar-12 Thu	###	###	###	###	0				0.0
2009-Mar-11 Wed	###	###	###	###			###	###	0.0
2009-Mar-10 Tue	###	###	1.27	###			72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###	1,920	0	###	###	0.0
2009-Mar-05 Thu	###	###	###	###			75.4	75.4	0.0
2009-Mar-04 Wed	1.325	1.325	1.325	1.325	588	779	###	###	0.1
2009-Mar-03 Tue	###	###	###	###			74.5	74.5	0.0
2009-Mar-02 Mon	1.385	1.385	###	###			33.7	33.7	0.0
2009-Feb-27 Fri	1.385	1.385	###	###			27.6	27.6	0.0
2009-Feb-26 Thu	1.375	1.375	1.375	1.375	1,675	###	###	###	0.1
2009-Feb-25 Wed	1.41	1.41	1.41	1.41			###	###	###
2009-Feb-24 Tue	1.41	1.41	1.41	1.41			###	###	###
2009-Feb-23 Mon	1.41	1.45	1.41	1.41			79.0	79.0	###
2009-Feb-20 Fri	1.45	1.45	1.45	1.45	0				###
2009-Feb-19 Thu	1.45	1.45	1.45	1.45	0				###
2009-Feb-18 Wed	1.45	1.45	1.45	1.45	2,781	###	###	###	###
2009-Feb-17 Tue	1.49	1.49	1.49	1.49			79.0	79.0	###
2009-Feb-16 Mon	1.55	1.55	1.5	1.5	55,122	###	16.5	16.5	0.1
2009-Feb-13 Fri	1.525	1.525	1.525	1.525	336,258	###	63.1	63.1	0.1
2009-Feb-12 Thu	1.575	1.575	1.575	1.575			67.1	67.1	0.1
2009-Feb-11 Wed	###	###	###	###	2,220	0	67.0	67.0	0.0
2009-Feb-10 Tue	1.5	1.5	1.5	1.5	1,228	1,842	75.8	75.8	0.1
2009-Feb-09 Mon	1.46	1.46	1.46	1.46			72.0	72.0	0.1
2009-Feb-06 Fri	1.475	1.48	###	###			###	###	0.0
2009-Feb-05 Thu	1.48	1.48	1.48	1.48			###	###	0.1
2009-Feb-04 Wed	1.475	1.5	1.445	1.5			###	###	0.1
2009-Feb-03 Tue	1.45	###	1.45	###			###	###	0.0
2009-Feb-02 Mon	1.42	1.42	1.4	1.4			27.2	27.2	###
2009-Jan-30 Fri	###	###	###	###			66.9	66.9	0.0
2009-Jan-29 Thu	###	###	###	###	353,078	0	###	###	0.0
2009-Jan-28 Wed	###	###	###	###			70.9	70.9	0.0
2009-Jan-27 Tue	###	###	###	###			75.1	75.1	0.0
2009-Jan-23 Fri	###	###	###	###			###	###	0.0
2009-Jan-22 Thu	###	###	###	###			76.2	76.2	0.0
2009-Jan-21 Wed	###	###	###	###	0				0.0
2009-Jan-20 Tue	###	1.46	###	###			###	###	0.0
2009-Jan-19 Mon	1.46	1.46	1.46	1.46			77.2	77.2	0.1
2009-Jan-16 Fri	1.43	1.43	1.43	1.43			72.2	72.2	0.1
2009-Jan-15 Thu	1.42	1.42	1.42	1.42			81.0	81.0	###
2009-Jan-14 Wed	1.42	1.42	1.42	1.42			67.8	67.8	###
2009-Jan-13 Tue	1.42	1.42	1.42	1.42			###	###	###
2009-Jan-12 Mon	1.42	1.42	1.42	1.42	0				###
2009-Jan-09 Fri	1.42	1.42	1.42	1.42	0				###
2009-Jan-08 Thu	1.42	1.42	1.42	1.42			###	###	###
2009-Jan-07 Wed	###	###	###	###	0				0.0
2009-Jan-06 Tue	###	###	###	###	0				0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###	469,070	0	###	###	0.0
2008-Dec-30 Tue	###	###	###	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	###	###	###	688,627	0	###	###	0.0
2008-Dec-24 Wed	###	###	###	###			63.7	63.7	0.0
2008-Dec-23 Tue	###	###	###	###	451,373	0	###	###	0.0
2008-Dec-22 Mon	###	###	###	###			37.7	37.7	0.0
2008-Dec-19 Fri	1.45	1.45	1.45	1.45			###	###	###
2008-Dec-18 Thu	1.44	1.44	1.44	1.44			###	###	0.1
2008-Dec-17 Wed	###	###	###	###	0				0.0
2008-Dec-16 Tue	###	###	###	###	0				0.0
2008-Dec-15 Mon	###	###	###	###	278,170	0	###	###	0.0
2008-Dec-12 Fri	###	###	###	###	0				0.0
2008-Dec-11 Thu	1.4	1.4	###	###			###	###	0.0
2008-Dec-10 Wed	1.42	1.42	1.42	1.42	0				###
2008-Dec-09 Tue	1.45	1.45	1.42	1.42	7,950	###	25.8	25.8	###
2008-Dec-08 Mon	###	###	###	###			69.4	69.4	0.0
2008-Dec-05 Fri	###	###	###	###	5,328	0	###	###	0.0
2008-Dec-04 Thu	1.43	1.43	1.43	1.43			###	###	0.1
2008-Dec-03 Wed	1.425	1.425	1.425	1.425	0				###
2008-Dec-02 Tue	1.425	1.425	1.425	1.425	0				###
2008-Dec-01 Mon	1.425	1.425	1.425	1.425	0				###
2008-Nov-28 Fri	1.425	1.425	1.425	1.425	669,280	953,724	66.2	66.2	###
2008-Nov-27 Thu	1.425	1.425	1.425	1.425	0				###
2008-Nov-26 Wed	1.4	1.425	1.4	1.425	296,625	418,982	83.1	83.1	###
2008-Nov-25 Tue	1.4	1.4	1.4	1.4	0				###
2008-Nov-24 Mon	1.4	1.4	1.4	1.4			###	###	###
2008-Nov-21 Fri	1.42	1.42	1.42	1.42			67.6	67.6	###
2008-Nov-20 Thu	1.42	1.42	1.42	1.42	0				###
2008-Nov-19 Wed	1.45	1.45	1.41	1.42	66,821	95,554	39.0	39.0	###
2008-Nov-18 Tue	1.45	1.45	1.45	1.45	0				###
2008-Nov-17 Mon	1.46	1.46	1.45	1.45			###	###	###
2008-Nov-14 Fri	1.49	1.49	1.49	1.49	0				###
2008-Nov-13 Thu	1.49	1.49	1.49	1.49	0				###
2008-Nov-12 Wed	1.49	1.49	1.49	1.49	749	###	74.7	74.7	###
2008-Nov-11 Tue	1.555	1.555	1.555	1.555	0				###
2008-Nov-10 Mon	1.555	1.555	1.555	1.555			###	###	###
2008-Nov-07 Fri	1.53	1.53	1.53	1.53			70.9	70.9	###
2008-Nov-06 Thu	1.55	1.55	1.55	1.55			81.2	81.2	###
2008-Nov-05 Wed	1.59	1.59	1.59	1.59			66.3	66.3	###
2008-Nov-04 Tue	###	###	###	###	788,140	0	67.2	67.2	0.0
2008-Nov-03 Mon	1.57	1.57	1.57	1.57	0				0.1
2008-Oct-31 Fri	1.56	1.57	1.56	1.57			###	###	0.1
2008-Oct-30 Thu	1.51	1.51	1.51	1.51			62.7	62.7	0.1
2008-Oct-29 Wed	###	###	###	###			###	###	0.0
2008-Oct-28 Tue	###	###	1.56	1.56			43.7	43.7	###
2008-Oct-27 Mon	1.55	1.55	1.55	1.55	0				###
2008-Oct-24 Fri	1.55	1.55	1.55	1.55			###	###	###
2008-Oct-23 Thu	1.58	###	1.57	###	31,350	###	###	###	0.0
2008-Oct-22 Wed	###	###	###	###			###	###	0.0
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	###			74.7	74.7	0.0
2008-Oct-17 Fri	1.57	1.57	1.55	1.55	456,949	712,840	44.8	44.8	###
2008-Oct-16 Thu	1.59	1.59	1.59	1.59			82.6	82.6	###
2008-Oct-15 Wed	1.54	1.59	1.54	1.59	470,050	735,628	###	###	###
2008-Oct-14 Tue	1.55	1.55	1.55	1.55			###	###	###
2008-Oct-13 Mon	1.53	1.53	1.525	1.525			###	###	0.1
2008-Oct-10 Fri	1.5	1.51	1.5	1.51	602,245	906,378	###	###	0.1
2008-Oct-09 Thu	1.56	1.56	1.56	1.56			###	###	###
2008-Oct-08 Wed	1.55	1.56	1.55	1.55			###	###	###
2008-Oct-07 Tue	###	###	###	###			63.0	63.0	0.0
2008-Oct-06 Mon	###	###	###	###			88.9	88.9	0.0
2008-Oct-03 Fri	1.72	1.72	1.72	1.72			###	###	0.1
2008-Oct-02 Thu	1.75	1.75	1.75	1.75			78.4	78.4	0.1
2008-Oct-01 Wed	###	1.7	###	1.7			75.4	75.4	###
2008-Sep-30 Tue	###	###	###	###			28.2	28.2	0.0
2008-Sep-29 Mon	###	###	###	###	70,722	0	###	###	0.0
2008-Sep-26 Fri	1.7	1.7	1.7	1.7	570,553	969,940	###	###	###
2008-Sep-25 Thu	1.7	1.7	1.7	1.7			###	###	###
2008-Sep-24 Wed	###	###	###	###	0				0.0
2008-Sep-23 Tue	###	###	###	###	0				0.0
2008-Sep-22 Mon	###	###	###	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###	1	0	58.8	58.8	0.0
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###	0				0.0
2008-Sep-16 Tue	###	###	###	###			74.4	74.4	0.0
2008-Sep-15 Mon	###	###	###	###	515,571	0	81.6	81.6	0.0
2008-Sep-12 Fri	1.675	1.675	###	1.655			25.8	25.8	0.1
2008-Sep-11 Thu	###	1.71	###	###	32,774	28,021	###	###	0.0
2008-Sep-10 Wed	###	###	###	###	0				0.0
2008-Sep-09 Tue	1.685	1.685	###	###			39.6	39.6	0.0
2008-Sep-08 Mon	###	1.72	###	###			69.3	69.3	0.0
2008-Sep-05 Fri	###	###	###	###			18.0	18.0	0.0
2008-Sep-04 Thu	###	###	###	###	336,847	0	39.5	39.5	0.0
2008-Sep-03 Wed	1.7	1.7	1.7	1.7			75.5	75.5	###
2008-Sep-02 Tue	1.745	1.745	1.73	1.73	67,482	117,249	24.1	24.1	###
2008-Sep-01 Mon	1.73	1.73	###	1.73	67,744	###	67.5	67.5	###
2008-Aug-29 Fri	###	1.74	###	###	140,743	122,446	###	###	0.0
2008-Aug-28 Thu	###	###	###	###	6,450	0	68.0	68.0	0.0
2008-Aug-27 Wed	###	###	1.625	1.625			29.2	29.2	###
2008-Aug-26 Tue	###	###	###	###			74.7	74.7	0.0
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	1.625	1.625	1.625	1.625	0				###
2008-Aug-21 Thu	###	###	###	1.625			37.6	37.6	###
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	1.585	1.585	1.585	1.585	0				###
2008-Aug-18 Mon	###	###	1.585	1.585			18.2	18.2	###
2008-Aug-15 Fri	###	###	###	###			74.5	74.5	0.0
2008-Aug-14 Thu	###	1.625	###	###	40,782	###	###	###	0.0
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	1.575	1.575	1.575	1.575			73.8	73.8	0.1
2008-Aug-11 Mon	1.58	1.58	1.575	1.575			###	###	0.1
2008-Aug-08 Fri	1.55	1.55	1.55	1.55	0				###
2008-Aug-07 Thu	1.55	1.55	1.55	1.55	6,150	###	70.6	70.6	###
2008-Aug-06 Wed	1.5	1.5	1.5	1.5	6,250	9,375	###	###	0.1
2008-Aug-05 Tue	1.51	1.51	1.5	1.5	298,887	449,824	###	###	0.1
2008-Aug-04 Mon	1.55	1.56	1.54	1.54			###	###	###
2008-Aug-01 Fri	1.58	1.58	1.55	1.55			24.8	24.8	###
2008-Jul-31 Thu	1.57	1.575	1.57	1.575			###	###	0.1
2008-Jul-30 Wed	0	0	0	0	0				0.0
2008-Jul-29 Tue	0	0	0	0	0				0.0
2008-Jul-28 Mon	1.48	1.485	1.45	1.485			79.6	79.6	###
2008-Jul-25 Fri	1.43	1.49	1.43	1.49			###	###	###
2008-Jul-24 Thu	1.42	1.42	1.42	1.42			###	###	###
2008-Jul-23 Wed	1.42	###	1.42	1.42	44,487	31,585	###	###	###
2008-Jul-22 Tue	1.385	###	1.385	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###	30,883	0	20.6	20.6	0.0
2008-Jul-18 Fri	1.42	1.42	1.41	1.42	701,948	993,256	###	###	###
2008-Jul-17 Thu	1.455	1.455	1.425	1.425			22.0	22.0	###
2008-Jul-16 Wed	1.425	1.45	1.425	1.45	45,289	###	80.3	80.3	###
2008-Jul-15 Tue	1.49	1.49	1.425	1.45	261,289	380,828	27.6	27.6	###
2008-Jul-14 Mon	1.53	1.53	1.48	1.5	80,875	###	26.2	26.2	0.1
2008-Jul-11 Fri	1.51	1.525	1.51	1.52	684,285	###	68.9	68.9	0.1
2008-Jul-10 Thu	###	1.5	###	1.5	16,242	12,181	###	###	0.1
2008-Jul-09 Wed	1.53	1.55	1.53	1.53	332,728	###	###	###	###
2008-Jul-08 Tue	1.49	1.52	1.49	1.52			###	###	0.1
2008-Jul-07 Mon	1.48	1.48	1.47	1.47			37.1	37.1	###
2008-Jul-04 Fri	###	###	1.48	1.48			###	###	0.1
2008-Jul-03 Thu	###	###	1.48	1.48			31.9	31.9	0.1
2008-Jul-02 Wed	1.55	###	1.55	###			87.2	87.2	0.0
2008-Jul-01 Tue	1.55	1.55	1.55	1.55	507,182	###	72.7	72.7	###
2008-Jun-30 Mon	1.51	1.51	1.51	1.51			###	###	0.1
2008-Jun-27 Fri	1.5	1.55	1.5	1.51			###	###	0.1
2008-Jun-26 Thu	1.525	1.54	1.52	1.53	968,248	###	65.1	65.1	###
2008-Jun-25 Wed	###	1.53	###	1.53	816,653	###	###	###	###
2008-Jun-24 Tue	1.55	1.59	1.52	1.55			72.1	72.1	###
2008-Jun-23 Mon	###	###	###	###	0				0.0
2008-Jun-20 Fri	###	###	###	###	0				0.0
2008-Jun-19 Thu	###	###	###	###			39.1	39.1	0.0
2008-Jun-18 Wed	###	###	###	###			32.4	32.4	0.0
2008-Jun-17 Tue	###	###	###	###			31.5	31.5	0.0
2008-Jun-16 Mon	1.7	1.7	1.675	1.675			###	###	###
2008-Jun-13 Fri	###	###	###	###			72.2	72.2	0.0
2008-Jun-12 Thu	###	1.675	###	1.675			85.0	85.0	###
2008-Jun-11 Wed	1.71	1.71	1.71	1.71			###	###	0.1
2008-Jun-10 Tue	###	###	###	###			77.9	77.9	0.0
2008-Jun-06 Fri	1.7	1.7	###	###			###	###	0.0
2008-Jun-05 Thu	1.72	1.72	1.71	1.71			42.1	42.1	0.1
2008-Jun-04 Wed	1.775	1.775	1.775	1.775			###	###	###
2008-Jun-03 Tue	1.76	1.78	1.76	1.775	391,846	###	###	###	###
2008-Jun-02 Mon	1.75	1.75	1.73	1.73			###	###	###
2008-May-30 Fri	1.75	1.75	1.7	1.7	1,048,376	1,808,448	15.9	15.9	###
2008-May-29 Thu	1.77	1.77	1.75	1.77			66.4	66.4	###
2008-May-28 Wed	###	1.82	1.77	1.78			###	###	0.1
2008-May-27 Tue	1.78	1.78	1.78	1.78			###	###	0.1
2008-May-26 Mon	1.83	1.83	1.78	1.78	3,071	5,543	###	###	0.1
2008-May-23 Fri	1.78	1.78	1.78	1.78	0				0.1
2008-May-22 Thu	1.8	1.8	1.77	1.78	11,277	20,129	###	###	0.1
2008-May-21 Wed	1.81	1.81	1.81	1.81			67.7	67.7	###
2008-May-20 Tue	1.82	1.82	1.82	1.82	0				###
2008-May-19 Mon	1.81	1.82	1.81	1.82	3,274	5,942	###	###	###
2008-May-16 Fri	1.83	1.83	1.83	1.83			65.2	65.2	###
2008-May-15 Thu	1.85	1.85	1.83	1.83			###	###	###
2008-May-14 Wed	1.83	1.83	1.81	1.81			###	###	###
2008-May-13 Tue	1.77	1.77	1.77	1.77	0				###
2008-May-12 Mon	1.79	1.79	1.77	1.77	7,276	12,951	27.2	27.2	###
2008-May-09 Fri	1.8	1.8	1.8	1.8	2,453	###	64.2	64.2	0.1
2008-May-08 Thu	1.75	1.78	1.75	1.78	10,176	###	73.0	73.0	0.1
2008-May-07 Wed	1.82	1.83	1.8	1.8	538,778	977,882	31.9	31.9	0.1
2008-May-06 Tue	1.81	1.81	1.81	1.81			###	###	###
2008-May-05 Mon	1.83	1.83	1.82	1.82	24,550	###	###	###	###
2008-May-02 Fri	1.8	1.81	1.8	###	24,341	###	###	###	0.0
2008-May-01 Thu	1.785	1.83	1.76	1.8			###	###	0.1
2008-Apr-30 Wed	1.76	1.8	1.76	1.8			78.1	78.1	0.1
2008-Apr-29 Tue	1.785	1.785	1.78	1.78			36.7	36.7	0.1
2008-Apr-28 Mon	1.825	1.825	1.825	1.825			###	###	###
2008-Apr-24 Thu	###	1.825	###	1.825			###	###	###
2008-Apr-23 Wed	1.83	1.83	1.83	1.83			66.4	66.4	###
2008-Apr-22 Tue	1.83	1.83	###	1.83			###	###	###
2008-Apr-21 Mon	1.86	1.87	1.825	1.85	30,386	###	30.5	30.5	0.1
2008-Apr-18 Fri	1.84	1.85	1.84	1.85			73.9	73.9	0.1
2008-Apr-17 Thu	1.925	1.925	1.925	1.925	0				0.1
2008-Apr-16 Wed	1.925	1.925	1.925	1.925	0				0.1
2008-Apr-15 Tue	1.89	1.925	1.86	1.925			78.3	78.3	0.1
2008-Apr-14 Mon	1.81	###	1.81	1.86			88.6	88.6	0.1
2008-Apr-11 Fri	1.86	1.87	1.77	1.8			13.5	13.5	0.1
2008-Apr-10 Thu	2	2	2	2	37,050	###	###	###	0.1
2008-Apr-09 Wed	2	2	2	2	0				0.1
2008-Apr-08 Tue	2	2	1.85	2	5,750	###	###	###	0.1
2008-Apr-07 Mon	###	###	###	###	0				0.0
2008-Apr-04 Fri	###	###	###	###			61.1	61.1	0.0
2008-Apr-03 Thu	###	###	###	###			###	###	0.0
2008-Apr-02 Wed	###	###	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###	26,688	0	###	###	0.0
2008-Mar-31 Mon	###	###	###	###			74.5	74.5	0.0
2008-Mar-28 Fri	1.84	###	1.84	###	432,772	398,150	87.7	87.7	0.0
2008-Mar-27 Thu	###	1.89	###	1.89	437,126	413,084	###	###	###
2008-Mar-26 Wed	###	###	###	###	17,259	0	65.4	65.4	0.0
2008-Mar-25 Tue	###	###	###	###			22.0	22.0	0.0
2008-Mar-20 Thu	###	###	2	###	38,280	38,280	73.5	73.5	0.0
2008-Mar-19 Wed	###	###	###	###	10,187	0	34.4	34.4	0.0
2008-Mar-18 Tue	###	###	###	###	19,954	0	15.3	15.3	0.0
2008-Mar-17 Mon	###	2.2	###	###			89.8	89.8	0.0
2008-Mar-14 Fri	###	###	###	###	52,188	0	11.1	11.1	0.0
2008-Mar-13 Thu	###	###	###	###	85,373	0	###	###	0.0
2008-Mar-12 Wed	###	###	###	###	325,650	0	###	###	0.0
2008-Mar-11 Tue	###	2	###	###	912,774	912,774	###	###	0.0
2008-Mar-10 Mon	1.925	1.925	1.88	###			47.1	47.1	0.0
2008-Mar-07 Fri	###	###	###	###	183,189	0	76.3	76.3	0.0
2008-Mar-06 Thu	###	###	1.885	1.925			###	###	0.1
2008-Mar-05 Wed	###	###	1.87	1.87	1,795,476	1,678,770	###	###	###
2008-Mar-04 Tue	###	###	1.8	###	61,059	54,953	###	###	0.0
2008-Mar-03 Mon	###	###	###	###	488,440	0	###	###	0.0
2008-Feb-29 Fri	###	###	###	###	237,652	0	###	###	0.0
2008-Feb-28 Thu	###	###	###	###	186,548	0	70.8	70.8	0.0
2008-Feb-27 Wed	###	2.2	###	###	43,849	###	65.9	65.9	0.0
2008-Feb-26 Tue	###	###	###	###			###	###	0.0
2008-Feb-25 Mon	2.47	2.47	2.43	2.45			32.9	32.9	0.2
2008-Feb-22 Fri	2.43	2.46	2.43	2.46			###	###	0.2
2008-Feb-21 Thu	2.41	2.45	2.41	2.43			74.3	74.3	###
2008-Feb-20 Wed	###	2.44	###	2.4	13,257	16,173	76.8	76.8	###
2008-Feb-19 Tue	2.45	2.45	###	2.42			27.9	27.9	0.2
2008-Feb-18 Mon	2.29	2.41	2.29	###	172,459	405,278	87.1	87.1	0.0
2008-Feb-15 Fri	2.23	2.23	###	###			###	###	0.0
2008-Feb-14 Thu	2.23	2.28	2.22	2.28	71,051	###	81.9	81.9	0.2
2008-Feb-13 Wed	###	###	###	###			74.0	74.0	0.0
2008-Feb-12 Tue	2.25	###	2.25	###	36,047	40,552	###	###	0.0
2008-Feb-11 Mon	2.28	###	2.25	2.25			###	###	###
2008-Feb-08 Fri	###	###	###	###			65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###			77.6	77.6	0.0
2008-Feb-06 Wed	###	###	2.29	2.29			40.7	40.7	###
2008-Feb-05 Tue	###	###	###	###	2,549,554	0	41.2	41.2	0.0
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	2.46	2.47	2.42	2.45	2,007,782	4,909,026	###	###	0.2
2008-Jan-31 Thu	0	0	0	0	0				0.0
2008-Jan-30 Wed	2.4	2.46	2.4	2.43			84.4	84.4	###
2008-Jan-29 Tue	###	###	###	###			81.5	81.5	0.0
2008-Jan-25 Fri	2.26	2.27	2.26	2.26	1,917,670	4,343,522	###	###	###
2008-Jan-24 Thu	2.27	2.28	2.25	2.26			35.3	35.3	###
2008-Jan-23 Wed	2.27	2.27	2.26	2.26			33.9	33.9	###
2008-Jan-22 Tue	###	###	###	###			###	###	0.0
2008-Jan-21 Mon	2.23	2.24	2.2	2.24			83.9	83.9	###
2008-Jan-18 Fri	###	###	2.27	2.29			42.0	42.0	###
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	###	###	54,274	0	81.5	81.5	0.0
2008-Jan-15 Tue	2.4	2.4	###	###	543,742	###	41.8	41.8	0.0
2008-Jan-14 Mon	###	2.42	###	2.42	241,143	291,783	89.4	89.4	0.2
2008-Jan-11 Fri	###	###	###	###	1,208,778	0	46.9	46.9	0.0
2008-Jan-10 Thu	###	2.4	###	###			78.2	78.2	0.0
2008-Jan-09 Wed	###	###	###	###	814,773	0	40.6	40.6	0.0
2008-Jan-08 Tue	2.4	2.4	###	###	751,858	902,229	###	###	0.0
2008-Jan-07 Mon	2.5	2.5	2.41	2.41	18,880	46,350	###	###	0.2
2008-Jan-04 Fri	2.57	2.57	2.51	2.51	87,323	###	13.8	13.8	###
2008-Jan-03 Thu	2.55	2.55	2.5	2.5	418,381	###	18.6	18.6	0.2
2008-Jan-02 Wed	2.59	2.59	2.55	2.59			###	###	0.2
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	2.57	2.59	2.48	2.59	16,355	41,459	###	###	0.2
2007-Dec-27 Thu	2.58	2.59	2.53	2.53			###	###	###
2007-Dec-24 Mon	2.5	2.55	2.5	2.52			70.0	70.0	###
2007-Dec-21 Fri	2.48	2.48	2.45	2.45	759,620	###	###	###	0.2
2007-Dec-20 Thu	2.41	2.42	###	###	184,487	223,229	22.1	22.1	0.0
2007-Dec-19 Wed	2.45	2.45	2.41	2.41			###	###	0.2
2007-Dec-18 Tue	###	2.43	###	2.4	565,180	###	###	###	###
2007-Dec-17 Mon	2.45	2.45	###	2.43			###	###	###
2007-Dec-14 Fri	2.52	###	2.47	2.55			86.1	86.1	0.2
2007-Dec-13 Thu	2.48	2.58	2.48	2.56	327,929	###	###	###	0.2
2007-Dec-12 Wed	2.42	2.47	2.41	2.46	178,245	###	79.4	79.4	0.2
2007-Dec-11 Tue	2.48	2.49	2.42	2.47			###	###	###
2007-Dec-10 Mon	2.54	2.55	2.54	2.55			74.4	74.4	0.2
2007-Dec-07 Fri	2.5	2.57	2.46	2.54			77.0	77.0	###
2007-Dec-06 Thu	2.45	2.5	2.45	2.48	546,047	###	72.0	72.0	0.2
2007-Dec-05 Wed	2.46	2.46	2.41	2.42	505,229	###	###	###	0.2
2007-Dec-04 Tue	2.44	2.52	2.44	2.48			81.8	81.8	0.2
2007-Dec-03 Mon	2.45	2.47	2.43	2.44			35.5	35.5	0.2
2007-Nov-30 Fri	2.51	2.52	2.44	2.44	239,889	594,924	###	###	0.2
2007-Nov-29 Thu	2.53	2.53	2.48	2.51			###	###	###
2007-Nov-28 Wed	2.54	2.54	2.46	2.52	95,579	238,947	38.5	38.5	###
2007-Nov-27 Tue	2.56	2.58	2.45	2.5	491,681	1,236,577	17.1	17.1	0.2
2007-Nov-26 Mon	2.55	2.55	2.48	2.49	175,057	###	###	###	0.2
2007-Nov-23 Fri	2.54	2.56	2.51	2.55			70.8	70.8	0.2
2007-Nov-22 Thu	2.51	2.55	2.48	2.55	683,121	1,718,049	###	###	0.2
2007-Nov-21 Wed	2.5	2.56	2.48	2.56	177,347	###	88.0	88.0	0.2
2007-Nov-20 Tue	2.48	2.48	2.47	2.48			###	###	0.2
2007-Nov-19 Mon	2.57	2.57	2.5	2.5	121,240	307,343	13.9	13.9	0.2
2007-Nov-16 Fri	###	###	2.51	2.52			###	###	###
2007-Nov-15 Thu	2.56	2.56	2.55	2.55	535,654	###	###	###	0.2
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	2.58	###	2.56	###	542,381	694,247	###	###	0.0
2007-Nov-12 Mon	2.55	###	2.55	2.57			###	###	###
2007-Nov-09 Fri	###	###	2.52	2.58	2,344,872	###	###	###	0.2
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	###	2.74	###	2.73			###	###	###
2007-Nov-06 Tue	2.42	2.43	2.42	2.42	19,480	###	64.9	64.9	0.2
2007-Nov-05 Mon	2.4	2.42	###	###			###	###	0.0
2007-Nov-02 Fri	###	###	###	###			68.8	68.8	0.0
2007-Nov-01 Thu	###	2.4	###	###	5,774,052	###	###	###	0.0
2007-Oct-31 Wed	2.5	2.5	###	###			6.8	6.8	0.0
2007-Oct-30 Tue	2.56	2.57	2.56	2.57	11,689	29,982	###	###	###
2007-Oct-29 Mon	2.59	2.59	2.56	2.57			31.0	31.0	###
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	2.59	###	439,744	###	###	###	0.0
2007-Oct-24 Wed	2.55	###	2.53	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###			###	###	0.0
2007-Oct-22 Mon	2.56	2.59	2.56	2.57	77,824	###	###	###	###
2007-Oct-19 Fri	0	0	0	0	0				0.0
2007-Oct-18 Thu	2.57	###	2.57	2.59			###	###	0.2
2007-Oct-17 Wed	2.54	2.57	2.53	2.55			73.1	73.1	0.2
2007-Oct-16 Tue	2.58	2.58	2.54	2.54			###	###	###
2007-Oct-15 Mon	###	###	###	###	77,853	0	###	###	0.0
2007-Oct-12 Fri	###	###	2.58	###	788,476	###	###	###	0.0
2007-Oct-11 Thu	2.57	###	2.55	###			###	###	0.0
2007-Oct-10 Wed	2.51	2.53	2.45	2.46	587,044	###	###	###	0.2
2007-Oct-09 Tue	2.59	###	2.55	2.55	263,880	336,447	21.7	21.7	0.2
2007-Oct-08 Mon	###	###	2.57	2.59			###	###	0.2
2007-Oct-05 Fri	###	###	###	###			79.1	79.1	0.0
2007-Oct-04 Thu	###	2.71	###	###			30.4	30.4	0.0
2007-Oct-03 Wed	###	2.73	###	2.73			83.4	83.4	###
2007-Oct-02 Tue	###	2.71	###	2.71			76.1	76.1	###
2007-Oct-01 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2007-Sep-28 Fri	2.7	2.71	2.7	2.71			###	###	###
2007-Sep-27 Thu	###	2.7	###	###			63.6	63.6	0.0
2007-Sep-26 Wed	###	2.7	###	###			###	###	0.0
2007-Sep-25 Tue	2.7	2.7	###	2.7			64.4	64.4	0.2
2007-Sep-24 Mon	0	0	0	0	0				0.0
2007-Sep-21 Fri	2.78	2.8	2.78	2.78	14,581	40,680	61.4	61.4	0.2
2007-Sep-20 Thu	2.84	2.85	2.75	2.75	819,971	###	12.2	12.2	###
2007-Sep-19 Wed	2.79	2.84	2.79	2.84	284,575	801,078	82.0	82.0	0.2
2007-Sep-18 Tue	###	###	2.57	2.57			36.2	36.2	###
2007-Sep-17 Mon	###	###	2.58	2.58	60,678	78,274	27.0	27.0	0.2
2007-Sep-14 Fri	###	###	###	###			73.8	73.8	0.0
2007-Sep-13 Thu	###	###	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	###	###	###			32.5	32.5	0.0
2007-Sep-11 Tue	2.58	###	2.58	###			81.5	81.5	0.0
2007-Sep-10 Mon	2.55	2.57	2.55	2.57	50,455	###	72.8	72.8	###
2007-Sep-07 Fri	2.57	2.58	2.57	2.58	195,441	###	###	###	0.2
2007-Sep-06 Thu	2.58	2.59	2.51	2.59	214,122	###	69.2	69.2	0.2
2007-Sep-05 Wed	###	###	2.58	2.59	1,064,481	1,373,180	###	###	0.2
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	###	###	###	###	103,529	0	###	###	0.0
2007-Aug-31 Fri	2.58	###	2.58	###			60.6	60.6	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###	155,774	0	###	###	0.0
2007-Aug-28 Tue	2.73	2.74	###	###	431,688	###	15.2	15.2	0.0
2007-Aug-27 Mon	2.72	2.77	2.72	2.73	65,824	180,686	###	###	###
2007-Aug-24 Fri	2.71	2.71	2.7	2.7			37.9	37.9	0.2
2007-Aug-23 Thu	2.8	2.82	2.74	2.74			###	###	0.2
2007-Aug-22 Wed	2.78	2.79	2.73	2.76	109,283	301,621	31.6	31.6	0.2
2007-Aug-21 Tue	2.79	2.8	2.76	2.78			###	###	0.2
2007-Aug-20 Mon	2.71	2.73	###	2.73	76,547	104,486	###	###	###
2007-Aug-17 Fri	###	###	2.59	###	164,442	212,952	###	###	0.0
2007-Aug-16 Thu	###	###	###	###	103,581	0	###	###	0.0
2007-Aug-15 Wed	###	###	###	###	16,245	0	66.3	66.3	0.0
2007-Aug-14 Tue	2.7	2.73	###	###	1,713,250	2,338,586	47.0	47.0	0.0
2007-Aug-13 Mon	2.75	2.75	2.7	2.7			29.4	29.4	0.2
2007-Aug-10 Fri	2.77	2.78	2.76	2.77	75,484	###	###	###	0.2
2007-Aug-09 Thu	2.83	2.84	2.8	2.82			###	###	###
2007-Aug-08 Wed	2.84	2.84	2.75	2.77	255,823	715,025	12.4	12.4	0.2
2007-Aug-07 Tue	2.76	2.87	2.75	2.82			82.5	82.5	###
2007-Aug-06 Mon	###	###	2.76	2.8	508,373	701,554	17.3	17.3	0.2
2007-Aug-03 Fri	###	###	###	###			###	###	0.0
2007-Aug-02 Thu	###	###	###	###	9,299,642	0	79.6	79.6	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	###	###			###	###	0.0
2007-Jul-27 Fri	3	3	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	3	3			29.1	29.1	0.2
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	###	###	###	###			72.6	72.6	0.0
2007-Jul-23 Mon	3.2	3.2	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###			73.2	73.2	0.0
2007-Jul-19 Thu	###	###	###	###			###	###	0.0
2007-Jul-18 Wed	###	3	###	3			###	###	0.2
2007-Jul-17 Tue	###	###	###	###	1,066,928	0	###	###	0.0
2007-Jul-16 Mon	###	3	###	###	1,176,927	###	###	###	0.0
2007-Jul-13 Fri	3	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###	634,189	0	###	###	0.0
2007-Jul-11 Wed	###	###	###	###			68.1	68.1	0.0
2007-Jul-10 Tue	###	###	###	###	11,596,722	0	###	###	0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	3	###	###	###			###	###	0.0
2007-Jul-05 Thu	3	###	###	3	205,723	0	62.1	62.1	0.2
2007-Jul-04 Wed	###	3	###	3	199,379	###	###	###	0.2
2007-Jul-03 Tue	###	3	###	3			82.7	82.7	0.2
2007-Jul-02 Mon	###	###	###	###	1,022,359	0	###	###	0.0
2007-Jun-29 Fri	###	###	###	###			###	###	0.0
2007-Jun-28 Thu	###	###	###	###	1,354,150	0	###	###	0.0
2007-Jun-27 Wed	2.88	###	2.86	###			83.2	83.2	0.0
2007-Jun-26 Tue	2.88	###	2.88	2.89	20,341	###	73.5	73.5	###
2007-Jun-25 Mon	2.89	2.89	2.84	2.84			###	###	0.2
2007-Jun-22 Fri	###	###	###	###			63.7	63.7	0.0
2007-Jun-21 Thu	###	###	###	###	2,777,245	0	73.3	73.3	0.0
2007-Jun-20 Wed	###	###	2.85	2.89	180,770	###	###	###	###
2007-Jun-19 Tue	###	3	###	###			###	###	0.0
2007-Jun-18 Mon	2.7	###	2.7	2.85			94.3	94.3	###
2007-Jun-15 Fri	2.52	2.55	2.51	2.53	300,927	761,345	###	###	###
2007-Jun-14 Thu	2.43	2.44	2.41	2.44			###	###	0.2
2007-Jun-13 Wed	###	###	###	###	286,274	0	###	###	0.0
2007-Jun-12 Tue	###	2.41	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###	384,142	0	###	###	0.0
2007-Jun-07 Thu	2.4	2.41	###	###	68,156	82,127	###	###	0.0
2007-Jun-06 Wed	2.42	2.45	2.42	2.45			###	###	0.2
2007-Jun-05 Tue	2.42	2.43	2.4	2.42			68.9	68.9	0.2
2007-Jun-04 Mon	2.4	2.4	###	2.4			66.3	66.3	###
2007-Jun-01 Fri	###	2.4	###	###	536,779	###	###	###	0.0
2007-May-31 Thu	2.42	2.42	###	###			###	###	0.0
2007-May-30 Wed	2.4	2.41	###	2.41			###	###	0.2
2007-May-29 Tue	###	2.4	###	###	1,016,559	1,219,870	###	###	0.0
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###	186,443	0	###	###	0.0
2007-May-24 Thu	###	###	###	###			75.2	75.2	0.0
2007-May-23 Wed	###	###	###	###			34.2	34.2	0.0
2007-May-22 Tue	###	###	###	###			76.7	76.7	0.0
2007-May-21 Mon	###	###	###	###			20.6	20.6	0.0
2007-May-18 Fri	###	###	###	###	411,649	0	###	###	0.0
2007-May-17 Thu	###	###	###	###	7,221	0	65.4	65.4	0.0
2007-May-16 Wed	###	2.4	###	2.4	48,788	58,545	###	###	###
2007-May-15 Tue	###	###	###	###			31.9	31.9	0.0
2007-May-14 Mon	###	###	###	###	1,650	0	22.9	22.9	0.0
2007-May-11 Fri	###	2.4	###	2.4	409,320	491,184	80.1	80.1	###
2007-May-10 Thu	2.44	2.44	2.4	2.4			20.2	20.2	###
2007-May-09 Wed	###	2.42	###	2.42	278,842	###	77.5	77.5	0.2
2007-May-08 Tue	2.43	2.45	###	###	244,049	###	###	###	0.0
2007-May-07 Mon	2.48	2.49	###	###	63,626	###	10.7	10.7	0.0
2007-May-04 Fri	###	###	###	###	164,253	0	###	###	0.0
2007-May-03 Thu	###	###	2.24	2.24	83,578	###	###	###	###
2007-May-02 Wed	###	2.24	###	2.24			###	###	###
2007-May-01 Tue	2.23	2.23	2.21	2.22	3,209,923	7,126,029	41.5	41.5	0.2
2007-Apr-30 Mon	2.23	2.24	2.22	2.23			###	###	###
2007-Apr-27 Fri	2.2	2.24	###	###	367,973	412,129	###	###	0.0
2007-Apr-26 Thu	###	###	###	###			###	###	0.0
2007-Apr-24 Tue	###	###	###	###			72.3	72.3	0.0
2007-Apr-23 Mon	###	###	###	###	726,185	0	###	###	0.0
2007-Apr-20 Fri	###	###	###	###	293,442	0	14.7	14.7	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	###	###			64.9	64.9	0.0
2007-Apr-17 Tue	###	###	###	###	696,589	0	###	###	0.0
2007-Apr-16 Mon	###	###	###	###	3,084,684	0	64.9	64.9	0.0
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	###	1,066,576	0	###	###	0.0
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	2.2	2.22	###	2.2	117,659	###	62.8	62.8	0.2
2007-Apr-03 Tue	###	2.2	###	2.2			64.9	64.9	0.2
2007-Apr-02 Mon	###	2.2	###	###	29,181	###	74.5	74.5	0.0
2007-Mar-30 Fri	###	###	###	###	73,123	0	5.1	5.1	0.0
2007-Mar-29 Thu	###	###	###	###			62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###	442,780	0	74.5	74.5	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###	348,587	0	75.0	75.0	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	###	###	###	###	488,827	0	###	###	0.0
2007-Mar-21 Wed	###	###	###	###	56,129	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###			72.6	72.6	0.0
2007-Mar-19 Mon	###	###	###	###	290,520	0	###	###	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	###	2	###	1,006,220	1,006,220	###	###	0.0
2007-Mar-14 Wed	###	###	###	###			73.7	73.7	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			18.7	18.7	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###			72.4	72.4	0.0
2007-Mar-07 Wed	###	###	###	###	60,683	0	###	###	0.0
2007-Mar-06 Tue	###	###	###	###	161,824	0	55.0	55.0	0.0
2007-Mar-05 Mon	2	2	2	2			88.7	88.7	0.1
2007-Mar-02 Fri	2	###	2	###	477,846	477,846	81.2	81.2	0.0
2007-Mar-01 Thu	2	###	2	###			75.6	75.6	0.0
2007-Feb-28 Wed	###	###	###	###	10,888	0	###	###	0.0
2007-Feb-27 Tue	2	###	2	###			78.9	78.9	0.0
2007-Feb-26 Mon	1.975	###	###	###			79.2	79.2	0.0
2007-Feb-23 Fri	2	###	2	2			65.8	65.8	0.1
2007-Feb-22 Thu	2	2	2	2			66.1	66.1	0.1
2007-Feb-21 Wed	###	###	###	###			72.5	72.5	0.0
2007-Feb-20 Tue	###	###	###	###	307,543	0	78.0	78.0	0.0
2007-Feb-19 Mon	###	###	###	###	58,040	0	###	###	0.0
2007-Feb-16 Fri	###	###	###	###	33,750	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###	19,024	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###			75.2	75.2	0.0
2007-Feb-13 Tue	###	###	2	2			21.7	21.7	0.1
2007-Feb-12 Mon	###	###	###	###			77.7	77.7	0.0
2007-Feb-09 Fri	###	###	###	###	13,476	0	###	###	0.0
2007-Feb-08 Thu	###	###	###	###	16,787	0	###	###	0.0
2007-Feb-07 Wed	###	###	###	###	215,780	0	87.3	87.3	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###	20,520	0	81.2	81.2	0.0
2007-Feb-02 Fri	###	###	2	###			79.7	79.7	0.0
2007-Feb-01 Thu	###	###	2	2	2,168,223	2,168,223	###	###	0.1
2007-Jan-31 Wed	2	###	1.985	###	236,775	###	###	###	0.0
2007-Jan-30 Tue	###	###	2	2			27.7	27.7	0.1
2007-Jan-29 Mon	1.985	2	1.985	2	19,921	###	77.7	77.7	0.1
2007-Jan-25 Thu	###	###	###	2	160,023	0	33.8	33.8	0.1
2007-Jan-24 Wed	2	###	1.985	###	24,286	###	###	###	0.0
2007-Jan-23 Tue	###	2	1.985	1.985	102,270	203,772	33.9	33.9	###
2007-Jan-22 Mon	###	###	###	###	33,189	0	###	###	0.0
2007-Jan-19 Fri	###	###	2	2			###	###	0.1
2007-Jan-18 Thu	###	###	2	2	727,621	727,621	###	###	0.1
2007-Jan-17 Wed	###	###	###	###	224,553	0	76.0	76.0	0.0
2007-Jan-16 Tue	###	###	###	###			63.1	63.1	0.0
2007-Jan-15 Mon	1.945	###	1.945	###	37,378	36,350	###	###	0.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	1.975	1.975	###	###			###	###	0.0
2007-Jan-10 Wed	0	0	0	0	0				0.0
2007-Jan-09 Tue	###	###	###	###			74.5	74.5	0.0
2007-Jan-08 Mon	1.975	1.975	###	###	85,080	###	###	###	0.0
2007-Jan-05 Fri	0	0	0	0	0				0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	1.925	###	###	###			81.1	81.1	0.0
2007-Jan-02 Tue	###	1.945	###	1.945			81.0	81.0	0.1
2006-Dec-29 Fri	###	###	###	###	7,450	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###	32,423	0	23.0	23.0	0.0
2006-Dec-22 Fri	0	0	0	0	0				0.0
2006-Dec-21 Thu	###	###	1.925	1.925	17,048	###	31.9	31.9	0.1
2006-Dec-20 Wed	###	###	###	###	58,149	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###			###	###	0.0
2006-Dec-18 Mon	###	###	###	1.945	669,881	0	###	###	0.1
2006-Dec-15 Fri	###	###	###	###	2,440	0	###	###	0.0
2006-Dec-14 Thu	1.925	###	1.925	1.955	81,288	###	###	###	###
2006-Dec-13 Wed	###	1.925	###	###	630,377	###	72.3	72.3	0.0
2006-Dec-12 Tue	###	###	1.88	1.88	1,385,348	1,302,227	27.6	27.6	0.1
2006-Dec-11 Mon	1.88	1.885	1.875	1.885			68.8	68.8	0.1
2006-Dec-08 Fri	1.875	1.875	1.87	1.87	16,879	###	###	###	###
2006-Dec-07 Thu	1.855	1.88	1.855	1.86	68,689	128,276	70.0	70.0	0.1
2006-Dec-06 Wed	1.85	1.85	1.85	1.85			###	###	0.1
2006-Dec-05 Tue	1.875	1.88	1.875	1.88	44,729	83,978	72.9	72.9	0.1
2006-Dec-04 Mon	1.88	1.88	1.88	1.88			68.4	68.4	0.1
2006-Dec-01 Fri	1.885	###	1.885	1.89	22,550	21,253	72.6	72.6	###
2006-Nov-30 Thu	###	1.88	###	###			###	###	0.0
2006-Nov-29 Wed	1.86	1.875	1.85	1.86			59.7	59.7	0.1
2006-Nov-28 Tue	1.85	1.86	1.85	1.85	181,846	337,324	###	###	0.1
2006-Nov-27 Mon	1.85	1.86	1.845	1.85	2,639,722	4,890,085	###	###	0.1
2006-Nov-24 Fri	1.84	1.86	1.84	1.86			75.3	75.3	0.1
2006-Nov-23 Thu	1.83	1.85	1.83	1.84			66.0	66.0	###
2006-Nov-22 Wed	1.85	1.85	1.82	1.82	77,928	###	###	###	###
2006-Nov-21 Tue	###	###	###	1.82			77.0	77.0	###
2006-Nov-20 Mon	1.8	1.82	1.8	1.82	48,720	88,183	###	###	###
2006-Nov-17 Fri	1.77	1.77	1.77	1.77	260,840	461,686	64.9	64.9	###
2006-Nov-16 Thu	###	###	###	###	7,466,576	0	###	###	0.0
2006-Nov-15 Wed	1.8	1.81	1.8	1.81	119,154	215,072	72.7	72.7	###
2006-Nov-14 Tue	1.8	###	1.8	1.8	60,787	###	64.9	64.9	0.1
2006-Nov-13 Mon	1.785	1.82	1.785	1.81			###	###	###
2006-Nov-10 Fri	###	1.8	1.78	1.78	130,827	234,180	22.1	22.1	0.1
2006-Nov-09 Thu	###	###	1.78	1.785	326,077	###	35.1	35.1	0.1
2006-Nov-08 Wed	1.81	1.81	1.81	1.81	508,528	###	###	###	###
2006-Nov-07 Tue	1.8	###	1.8	###	2,750	2,475	###	###	0.0
2006-Nov-06 Mon	1.82	1.82	1.785	1.785			###	###	0.1
2006-Nov-03 Fri	1.775	1.8	1.775	1.8			###	###	0.1
2006-Nov-02 Thu	1.77	1.81	1.77	1.77			###	###	###
2006-Nov-01 Wed	1.78	###	1.76	1.78			###	###	0.1
2006-Oct-31 Tue	1.745	1.78	1.745	1.77	429,872	757,649	80.0	80.0	###
2006-Oct-30 Mon	1.745	1.76	1.745	1.76	78,428	137,445	###	###	0.1
2006-Oct-27 Fri	###	1.76	1.71	1.76	145,785	###	###	###	0.1
2006-Oct-26 Thu	1.77	1.77	1.725	1.76			###	###	0.1
2006-Oct-25 Wed	###	1.77	1.76	1.77	171,556	###	67.3	67.3	###
2006-Oct-24 Tue	1.775	1.775	1.75	1.77			###	###	###
2006-Oct-23 Mon	1.78	1.78	1.78	1.78	4,620	8,223	67.5	67.5	0.1
2006-Oct-20 Fri	1.8	1.8	1.78	1.78			###	###	0.1
2006-Oct-19 Thu	###	###	###	###			71.0	71.0	0.0
2006-Oct-18 Wed	0	0	0	0	0				0.0
2006-Oct-17 Tue	###	1.82	###	1.82			78.0	78.0	###
2006-Oct-16 Mon	###	###	1.77	1.77			19.3	19.3	###
2006-Oct-13 Fri	1.77	1.8	1.77	1.77	639,827	###	###	###	###
2006-Oct-12 Thu	0	0	0	0	0				0.0
2006-Oct-11 Wed	1.785	1.8	1.785	1.8			###	###	0.1
2006-Oct-10 Tue	1.77	###	1.77	1.8	151,620	134,183	79.5	79.5	0.1
2006-Oct-09 Mon	###	###	1.75	1.79	48,054	42,047	###	###	0.1
2006-Oct-06 Fri	1.85	1.85	1.85	1.85			64.5	64.5	0.1
2006-Oct-05 Thu	1.85	1.86	1.85	1.85			63.5	63.5	0.1
2006-Oct-04 Wed	1.78	1.83	1.78	1.81			###	###	###
2006-Oct-03 Tue	1.77	1.81	1.77	1.81			88.6	88.6	###
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	1.785	1.81	1.77	1.77			###	###	###
2006-Sep-28 Thu	1.75	1.77	1.75	1.77	506,457	###	74.9	74.9	###
2006-Sep-27 Wed	1.785	1.785	1.76	1.77	70,153	124,346	###	###	###
2006-Sep-26 Tue	1.8	1.8	1.785	1.785			###	###	0.1
2006-Sep-25 Mon	###	1.78	###	1.77	72,527	64,549	###	###	###
2006-Sep-22 Fri	1.75	1.77	1.75	1.76	76,579	134,779	74.9	74.9	0.1
2006-Sep-21 Thu	1.745	1.78	1.745	1.745	990,683	1,746,078	###	###	0.1
2006-Sep-20 Wed	1.75	1.75	1.74	1.74	12,954,073	22,604,857	###	###	0.1
2006-Sep-19 Tue	1.77	1.8	1.77	1.78	130,841	233,551	###	###	0.1
2006-Sep-18 Mon	1.78	1.78	1.76	1.76	12,027	21,287	22.2	22.2	0.1
2006-Sep-15 Fri	1.77	1.78	1.76	1.78	328,854	582,071	###	###	0.1
2006-Sep-14 Thu	###	1.74	###	1.74			###	###	0.1
2006-Sep-13 Wed	###	1.74	###	1.73			73.5	73.5	###
2006-Sep-12 Tue	###	1.71	###	1.7			85.3	85.3	###
2006-Sep-11 Mon	1.675	###	###	###	281,543	0	###	###	0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	1.655	###	###	###			###	###	0.0
2006-Sep-06 Wed	1.645	###	1.645	###			81.6	81.6	0.0
2006-Sep-05 Tue	1.645	1.645	###	1.645	186,525	###	###	###	0.1
2006-Sep-04 Mon	1.675	1.675	###	###			29.4	29.4	0.0
2006-Sep-01 Fri	1.675	###	1.675	###			70.7	70.7	0.0
2006-Aug-31 Thu	###	###	1.645	###			79.4	79.4	0.0
2006-Aug-30 Wed	###	###	###	###			20.3	20.3	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###	898,984	0	###	###	0.0
2006-Aug-24 Thu	###	1.645	###	###	2,530,223	###	###	###	0.0
2006-Aug-23 Wed	###	###	1.58	1.59			###	###	###
2006-Aug-22 Tue	###	###	###	###			###	###	0.0
2006-Aug-21 Mon	###	###	###	###			30.3	30.3	0.0
2006-Aug-18 Fri	###	###	###	###	1,220,171	0	###	###	0.0
2006-Aug-17 Thu	###	###	###	###	1,045,420	0	77.0	77.0	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	###	###	###	###			77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###	2,173,755	0	79.3	79.3	0.0
2006-Aug-11 Fri	###	###	###	###			84.6	84.6	0.0
2006-Aug-10 Thu	###	1.685	###	###	4,541,980	###	23.4	23.4	0.0
2006-Aug-09 Wed	###	###	###	###			33.1	33.1	0.0
2006-Aug-08 Tue	###	1.7	###	1.7	375,684	###	67.5	67.5	###
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	1.7	###	1.7	3,286,353	###	###	###	###
2006-Aug-03 Thu	###	###	###	###			17.4	17.4	0.0
2006-Aug-02 Wed	###	###	###	###			34.9	34.9	0.0
2006-Aug-01 Tue	###	1.7	###	###			###	###	0.0
2006-Jul-31 Mon	###	1.73	###	1.73			88.8	88.8	###
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	1.73	1.73	1.71	1.73	1,153,347	1,983,756	###	###	###
2006-Jul-26 Wed	1.775	1.785	1.77	1.77			###	###	###
2006-Jul-25 Tue	1.76	1.78	1.745	1.775	568,687	###	77.7	77.7	###
2006-Jul-24 Mon	1.77	1.77	1.77	1.77			75.8	75.8	###
2006-Jul-21 Fri	1.74	1.76	1.74	1.76			###	###	0.1
2006-Jul-20 Thu	1.75	1.76	1.75	1.755			###	###	0.1
2006-Jul-19 Wed	1.76	1.76	1.76	1.76	203,186	###	75.6	75.6	0.1
2006-Jul-18 Tue	1.8	1.8	1.79	1.79			###	###	0.1
2006-Jul-17 Mon	1.76	1.78	1.76	1.78			###	###	0.1
2006-Jul-14 Fri	1.76	###	1.76	1.76			78.2	78.2	0.1
2006-Jul-13 Thu	1.775	1.775	1.775	1.775	570,179	###	###	###	###
2006-Jul-12 Wed	1.82	1.82	1.82	1.82			###	###	###
2006-Jul-11 Tue	1.82	1.83	1.82	1.83	34,950	63,783	77.0	77.0	###
2006-Jul-10 Mon	1.78	1.82	1.78	1.79			###	###	0.1
2006-Jul-07 Fri	1.77	1.77	1.74	1.76			###	###	0.1
2006-Jul-06 Thu	1.8	1.8	1.8	1.8			60.9	60.9	0.1
2006-Jul-05 Wed	1.81	1.81	1.8	1.8	20,279	###	###	###	0.1
2006-Jul-04 Tue	###	1.8	###	1.8	272,024	244,821	69.4	69.4	0.1
2006-Jul-03 Mon	1.8	1.8	1.78	1.785	199,280	###	25.9	25.9	0.1
2006-Jun-30 Fri	1.77	###	1.77	1.79	717,373	634,875	69.4	69.4	0.1
2006-Jun-29 Thu	1.75	###	1.75	###			66.3	66.3	0.0
2006-Jun-28 Wed	###	###	1.75	1.75	54,320	###	25.8	25.8	0.1
2006-Jun-27 Tue	1.8	1.82	1.8	1.82			78.7	78.7	###
2006-Jun-26 Mon	1.785	1.785	1.785	1.785			###	###	0.1
2006-Jun-23 Fri	1.785	###	1.785	###			76.9	76.9	0.0
2006-Jun-22 Thu	1.73	1.83	1.73	1.83			###	###	###
2006-Jun-21 Wed	1.72	1.8	1.72	1.77	212,625	374,220	###	###	###
2006-Jun-20 Tue	1.75	1.75	1.72	1.72	405,787	704,040	###	###	0.1
2006-Jun-19 Mon	1.75	1.76	1.75	1.75			###	###	0.1
2006-Jun-16 Fri	1.78	###	1.75	1.75			###	###	0.1
2006-Jun-15 Thu	###	###	###	###			8.8	8.8	0.0
2006-Jun-14 Wed	1.81	1.83	1.785	1.83	63,540	114,848	71.7	71.7	###
2006-Jun-13 Tue	###	1.85	###	1.84	42,220	39,053	92.3	92.3	###
2006-Jun-09 Fri	1.8	1.86	1.8	1.86	1,710,081	3,129,448	###	###	0.1
2006-Jun-08 Thu	1.775	1.8	1.775	1.79	1,678,183	2,999,752	###	###	0.1
2006-Jun-07 Wed	1.74	1.785	1.74	1.775			###	###	###
2006-Jun-06 Tue	1.73	1.73	1.73	1.73	1,282,024	###	76.0	76.0	###
2006-Jun-05 Mon	1.75	1.75	1.75	1.75			68.6	68.6	0.1
2006-Jun-02 Fri	1.745	1.745	1.745	1.745	619,854	1,081,645	###	###	0.1
2006-Jun-01 Thu	###	1.76	###	1.75			75.7	75.7	0.1
2006-May-31 Wed	1.72	1.76	1.72	1.75			###	###	0.1
2006-May-30 Tue	###	###	###	###	185,740	0	###	###	0.0
2006-May-29 Mon	1.73	###	1.72	1.72	523,583	450,281	###	###	0.1
2006-May-26 Fri	1.72	1.72	1.71	1.71			###	###	0.1
2006-May-25 Thu	###	1.74	1.72	1.74	213,952	###	76.2	76.2	0.1
2006-May-24 Wed	1.73	1.73	1.71	1.73			###	###	###
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	###	###	###	###			###	###	0.0
2006-May-19 Fri	1.73	1.74	###	###			13.2	13.2	0.0
2006-May-18 Thu	1.71	1.72	###	1.72	12,075	10,384	79.4	79.4	0.1
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	###	###	###	###	4,880	0	###	###	0.0
2006-May-15 Mon	###	###	###	###	282,225	0	###	###	0.0
2006-May-12 Fri	###	1.655	1.625	###			24.1	24.1	0.0
2006-May-11 Thu	1.71	1.71	###	1.655			###	###	0.1
2006-May-10 Wed	1.7	1.72	1.7	1.71			###	###	0.1
2006-May-09 Tue	###	1.7	###	###	76,045	###	65.6	65.6	0.0
2006-May-08 Mon	###	###	###	###	95,627	0	###	###	0.0
2006-May-05 Fri	###	###	1.625	###			###	###	0.0
2006-May-04 Thu	###	###	###	1.655	109,371	0	43.6	43.6	0.1
2006-May-03 Wed	1.7	1.7	###	###			###	###	0.0
2006-May-02 Tue	###	###	1.675	1.675			###	###	###
2006-May-01 Mon	###	###	###	###			67.3	67.3	0.0
2006-Apr-28 Fri	1.725	1.725	###	###			36.2	36.2	0.0
2006-Apr-27 Thu	###	1.71	###	1.71			###	###	0.1
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	1.7	1.7	###	###			36.7	36.7	0.0
2006-Apr-21 Fri	###	###	1.7	1.7	276,051	234,643	###	###	###
2006-Apr-20 Thu	1.7	1.73	1.7	1.725	467,279	801,383	###	###	###
2006-Apr-19 Wed	###	1.78	1.72	1.72	649,574	1,136,754	###	###	0.1
2006-Apr-18 Tue	1.73	1.75	1.73	1.74	104,378	###	###	###	0.1
2006-Apr-13 Thu	1.75	1.755	1.75	1.755			###	###	0.1
2006-Apr-11 Tue	###	1.725	###	1.725	115,223	99,379	###	###	###
2006-Apr-10 Mon	###	1.72	1.685	1.685			34.4	34.4	###
2006-Apr-07 Fri	1.71	1.71	###	###	41,053	###	###	###	0.0
2006-Apr-06 Thu	###	1.75	###	1.72	711,525	622,584	###	###	0.1
2006-Apr-05 Wed	1.73	###	1.72	1.72			###	###	0.1
2006-Apr-04 Tue	1.75	###	1.74	1.75	82,252	71,559	###	###	0.1
2006-Apr-03 Mon	1.78	1.78	1.77	1.78	609,479	1,081,825	63.4	63.4	0.1
2006-Mar-31 Fri	1.78	1.79	###	###			###	###	0.0
2006-Mar-30 Thu	1.8	###	1.77	1.77			###	###	###
2006-Mar-29 Wed	1.8	1.8	1.77	###			###	###	0.0
2006-Mar-28 Tue	1.79	1.845	###	1.81	80,056	73,851	###	###	###
2006-Mar-27 Mon	1.74	1.76	1.74	1.76			###	###	0.1
2006-Mar-24 Fri	1.73	1.74	1.725	1.74	275,828	477,872	###	###	0.1
2006-Mar-23 Thu	1.72	1.725	1.72	1.725	9,521	###	67.9	67.9	###
2006-Mar-22 Wed	###	###	###	1.7			64.9	64.9	###
2006-Mar-21 Tue	1.685	1.685	###	###			26.5	26.5	0.0
2006-Mar-20 Mon	###	###	###	###			###	###	0.0
2006-Mar-17 Fri	1.7	1.72	###	1.72			###	###	0.1
2006-Mar-16 Thu	1.71	1.72	1.7	1.7			33.0	33.0	###
2006-Mar-15 Wed	###	1.7	1.685	1.7			73.6	73.6	###
2006-Mar-14 Tue	1.645	###	1.645	1.655			74.1	74.1	0.1
2006-Mar-13 Mon	0	0	0	0	0				0.0
2006-Mar-10 Fri	1.675	1.675	1.625	###	327,276	###	###	###	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	1.675	###	1.655	8,124	###	###	###	0.1
2006-Mar-07 Tue	###	###	###	###			19.6	19.6	0.0
2006-Mar-06 Mon	###	###	1.675	1.675	372,770	###	###	###	###
2006-Mar-03 Fri	###	###	1.645	1.675	29,571	24,322	23.1	23.1	###
2006-Mar-02 Thu	1.655	1.685	1.655	1.685	186,027	###	77.9	77.9	###
2006-Mar-01 Wed	###	###	###	###	299,170	0	26.9	26.9	0.0
2006-Feb-28 Tue	###	###	1.655	###			63.3	63.3	0.0
2006-Feb-27 Mon	###	###	###	1.645	421,046	0	30.3	30.3	0.1
2006-Feb-24 Fri	###	###	1.645	###			###	###	0.0
2006-Feb-23 Thu	###	1.71	1.685	###			###	###	0.0
2006-Feb-22 Wed	1.7	1.7	###	###			28.1	28.1	0.0
2006-Feb-21 Tue	1.71	1.71	###	1.7			26.3	26.3	###
2006-Feb-20 Mon	###	1.72	###	1.72			84.7	84.7	0.1
2006-Feb-17 Fri	1.71	1.71	###	1.7			###	###	###
2006-Feb-16 Thu	1.72	1.72	1.72	1.72	287,281	494,123	###	###	0.1
2006-Feb-15 Wed	1.74	###	1.74	###	26,176	22,773	84.4	84.4	0.0
2006-Feb-14 Tue	1.74	1.74	1.73	1.74			###	###	0.1
2006-Feb-13 Mon	1.755	1.755	1.75	1.75	104,671	###	41.8	41.8	0.1
2006-Feb-10 Fri	1.76	1.76	1.74	1.76			###	###	0.1
2006-Feb-09 Thu	###	###	1.75	1.79			###	###	0.1
2006-Feb-08 Wed	1.77	1.8	1.755	1.755			###	###	0.1
2006-Feb-07 Tue	1.82	1.82	1.75	1.75	83,549	###	7.7	7.7	0.1
2006-Feb-06 Mon	###	1.84	###	1.84			###	###	###
2006-Feb-03 Fri	1.77	1.81	1.77	1.81	655,774	###	87.7	87.7	###
2006-Feb-02 Thu	1.79	###	1.79	###			###	###	0.0
2006-Feb-01 Wed	###	###	1.78	1.78			29.7	29.7	0.1
2006-Jan-31 Tue	1.78	1.81	1.78	1.81	661,457	###	###	###	###
2006-Jan-30 Mon	1.77	1.78	1.77	1.78			74.9	74.9	0.1
2006-Jan-27 Fri	1.785	###	1.75	1.78	419,283	366,872	###	###	0.1
2006-Jan-25 Wed	1.77	1.785	1.75	1.75			###	###	0.1
2006-Jan-24 Tue	1.79	1.79	1.78	1.78	1,045,982	1,867,077	30.4	30.4	0.1
2006-Jan-23 Mon	1.8	1.81	1.79	1.79	224,876	404,776	###	###	0.1
2006-Jan-20 Fri	1.8	1.84	1.8	1.82	4,870,385	###	###	###	###
2006-Jan-19 Thu	###	1.8	1.77	1.79			###	###	0.1
2006-Jan-18 Wed	1.83	1.83	1.79	1.8			###	###	0.1
2006-Jan-17 Tue	1.855	1.855	1.85	1.85	653,449	###	30.4	30.4	0.1
2006-Jan-16 Mon	1.945	1.945	###	###			22.3	22.3	0.0
2006-Jan-13 Fri	###	###	###	1.945	595,142	0	###	###	0.1
2006-Jan-12 Thu	###	###	###	###			29.8	29.8	0.0
2006-Jan-11 Wed	###	###	###	###			###	###	0.0
2006-Jan-10 Tue	1.89	###	1.89	###	753,375	###	82.1	82.1	0.0
2006-Jan-09 Mon	1.885	1.89	1.885	1.89	256,683	484,489	67.4	67.4	###
2006-Jan-06 Fri	1.88	1.88	1.88	1.88	16,923	###	###	###	0.1
2006-Jan-05 Thu	1.88	###	1.88	1.88			72.6	72.6	0.1
2006-Jan-04 Wed	###	1.89	###	1.89	1,071,123	###	77.0	77.0	###
2006-Jan-03 Tue	1.88	1.88	1.85	1.85			###	###	0.1
2005-Dec-30 Fri	1.84	1.85	1.84	1.85			###	###	0.1
2005-Dec-29 Thu	1.8	1.84	1.8	###			###	###	0.0
2005-Dec-28 Wed	1.79	1.79	1.79	1.79			###	###	0.1
2005-Dec-27 Tue	1.725	1.725	1.725	1.725	36,553	63,053	68.0	68.0	###
2005-Dec-23 Fri	1.725	1.725	1.725	1.725	36,553	63,053	68.0	68.0	###
2005-Dec-22 Thu	1.745	1.745	###	1.725	371,377	324,026	###	###	###
2005-Dec-21 Wed	1.79	1.8	1.78	1.78	286,527	512,883	25.3	25.3	0.1
2005-Dec-20 Tue	1.8	1.8	1.8	1.8	642,057	###	###	###	0.1
2005-Dec-19 Mon	1.79	###	1.79	1.81	48,282	###	###	###	###
2005-Dec-16 Fri	1.75	1.81	1.75	###			###	###	0.0
2005-Dec-15 Thu	1.74	1.75	1.74	1.75			###	###	0.1
2005-Dec-14 Wed	1.71	###	1.71	###	109,753	###	###	###	0.0
2005-Dec-13 Tue	###	###	1.7	###			82.0	82.0	0.0
2005-Dec-12 Mon	1.685	1.7	###	1.7			78.5	78.5	###
2005-Dec-09 Fri	1.73	###	1.72	###			###	###	0.0
2005-Dec-08 Thu	1.75	1.75	1.725	1.73			25.5	25.5	###
2005-Dec-07 Wed	1.79	1.79	1.75	1.75	895,541	###	12.9	12.9	0.1
2005-Dec-06 Tue	###	1.81	###	1.8	4,928,174	###	85.6	85.6	0.1
2005-Dec-05 Mon	1.785	1.81	1.785	1.79	388,376	###	###	###	0.1
2005-Dec-02 Fri	1.79	1.79	1.78	1.78			###	###	0.1
2005-Dec-01 Thu	1.78	###	1.77	###	667,947	###	82.8	82.8	0.0
2005-Nov-30 Wed	1.77	1.8	1.75	1.8			###	###	0.1
2005-Nov-29 Tue	###	###	1.77	1.78	1,037,920	918,559	###	###	0.1
2005-Nov-28 Mon	###	###	1.83	1.83			28.0	28.0	###
2005-Nov-25 Fri	1.81	1.82	1.785	###	344,472	###	69.5	69.5	0.0
2005-Nov-24 Thu	###	###	1.78	1.8			30.4	30.4	0.1
2005-Nov-23 Wed	1.83	###	1.81	###	102,847	93,076	73.2	73.2	0.0
2005-Nov-22 Tue	1.86	###	1.845	1.845			31.4	31.4	###
2005-Nov-21 Mon	1.85	1.85	1.845	1.85	51,456	###	###	###	0.1
2005-Nov-18 Fri	1.85	1.87	1.85	1.87	385,140	###	###	###	###
2005-Nov-17 Thu	1.84	1.845	1.83	1.845	50,280	92,389	69.8	69.8	###
2005-Nov-16 Wed	1.81	1.85	1.81	1.85			86.0	86.0	0.1
2005-Nov-15 Tue	1.81	1.83	1.8	1.82			75.6	75.6	###
2005-Nov-14 Mon	1.82	1.82	1.81	1.82			69.0	69.0	###
2005-Nov-11 Fri	1.82	###	1.81	###			78.8	78.8	0.0
2005-Nov-10 Thu	1.82	1.82	1.82	1.82	171,376	###	###	###	###
2005-Nov-09 Wed	###	###	1.8	1.81	61,478	###	###	###	###
2005-Nov-08 Tue	1.85	1.85	1.85	1.85			68.7	68.7	0.1
2005-Nov-07 Mon	1.83	1.84	1.81	1.81			25.6	25.6	###
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	###	1.86	1.81	1.855			###	###	0.1
2005-Nov-02 Wed	1.85	1.86	1.81	1.81			###	###	###
2005-Nov-01 Tue	1.84	1.85	1.84	1.85			###	###	0.1
2005-Oct-31 Mon	1.8	1.84	1.8	1.84			###	###	###
2005-Oct-28 Fri	1.81	###	###	###			34.5	34.5	0.0
2005-Oct-27 Thu	1.77	1.79	1.77	1.78	268,470	477,876	###	###	0.1
2005-Oct-26 Wed	1.81	1.81	1.77	1.775			14.6	14.6	###
2005-Oct-25 Tue	1.81	1.81	1.81	1.81			69.2	69.2	###
2005-Oct-24 Mon	1.84	1.84	1.77	###			19.3	19.3	0.0
2005-Oct-21 Fri	1.8	1.84	1.78	1.84	56,542	102,341	86.9	86.9	###
2005-Oct-20 Thu	###	1.83	1.8	1.83			88.1	88.1	###
2005-Oct-19 Wed	1.83	1.83	1.79	###	139,222	###	39.7	39.7	0.0
2005-Oct-18 Tue	1.86	1.88	1.86	1.87			73.2	73.2	###
2005-Oct-17 Mon	1.89	###	1.875	1.885			33.7	33.7	0.1
2005-Oct-14 Fri	###	###	1.85	1.89			27.7	27.7	###
2005-Oct-13 Thu	###	###	###	###			18.6	18.6	0.0
2005-Oct-12 Wed	###	###	###	###			74.2	74.2	0.0
2005-Oct-11 Tue	###	###	###	###			72.7	72.7	0.0
2005-Oct-10 Mon	###	###	###	###	27,425	0	15.7	15.7	0.0
2005-Oct-07 Fri	2	###	2	###			68.0	68.0	0.0
2005-Oct-06 Thu	2	###	2	###	341,451	341,451	86.0	86.0	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###	203,254	0	85.1	85.1	0.0
2005-Oct-03 Mon	###	###	###	###			72.9	72.9	0.0
2005-Sep-30 Fri	###	###	###	###	214,546	0	82.7	82.7	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	2	###	2	###			###	###	0.0
2005-Sep-27 Tue	###	2	###	2	273,478	273,478	###	###	0.1
2005-Sep-26 Mon	###	###	###	###			###	###	0.0
2005-Sep-23 Fri	###	###	###	###	1,047,474	0	27.1	27.1	0.0
2005-Sep-22 Thu	2	###	2	###			74.6	74.6	0.0
2005-Sep-21 Wed	2	###	###	###			83.9	83.9	0.0
2005-Sep-20 Tue	###	###	2	###	1,366,485	1,366,485	###	###	0.0
2005-Sep-19 Mon	###	###	###	###	1,214,176	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	###	452,024	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###	46,871	0	83.6	83.6	0.0
2005-Sep-14 Wed	###	###	###	###	78,082	0	76.5	76.5	0.0
2005-Sep-13 Tue	###	2	###	###			###	###	0.0
2005-Sep-12 Mon	###	1.985	###	1.985	407,383	404,327	78.6	78.6	###
2005-Sep-09 Fri	###	###	###	###	325,686	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	###			###	###	0.0
2005-Sep-07 Wed	###	###	###	###	27,579	0	###	###	0.0
2005-Sep-06 Tue	###	###	###	###			73.0	73.0	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	1.955	###	1.955	###			69.6	69.6	0.0
2005-Sep-01 Thu	###	###	###	###			64.1	64.1	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	1.88	###			72.2	72.2	0.0
2005-Aug-29 Mon	###	###	###	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###	1,092,586	0	21.6	21.6	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###	23,482	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###	201,879	0	74.2	74.2	0.0
2005-Aug-19 Fri	###	###	###	###	52,854	0	###	###	0.0
2005-Aug-18 Thu	###	###	###	###			79.8	79.8	0.0
2005-Aug-17 Wed	###	###	###	###			25.9	25.9	0.0
2005-Aug-16 Tue	###	###	###	###			###	###	0.0
2005-Aug-15 Mon	###	###	###	###			76.3	76.3	0.0
2005-Aug-12 Fri	###	###	###	###	329,950	0	68.6	68.6	0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###	132,755	0	29.5	29.5	0.0
2005-Aug-09 Tue	###	###	###	###	296,783	0	###	###	0.0
2005-Aug-08 Mon	###	###	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	2	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	2	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###	85,770	0	###	###	0.0
2005-Aug-02 Tue	###	###	###	###	24,150	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	###	81,552	0	18.2	18.2	0.0
2005-Jul-29 Fri	###	###	2	###	231,041	231,041	###	###	0.0
2005-Jul-28 Thu	2	###	2	###	2,167,754	2,167,754	82.5	82.5	0.0
2005-Jul-27 Wed	###	###	###	###	884,426	0	###	###	0.0
2005-Jul-26 Tue	###	###	###	###	239,587	0	8.2	8.2	0.0
2005-Jul-25 Mon	###	###	###	###	206,885	0	15.5	15.5	0.0
2005-Jul-22 Fri	###	###	###	###			62.9	62.9	0.0
2005-Jul-21 Thu	###	###	###	###	193,850	0	71.2	71.2	0.0
2005-Jul-20 Wed	###	###	###	###			###	###	0.0
2005-Jul-19 Tue	###	###	###	###	495,872	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###	53,783	0	###	###	0.0
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###	177,851	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	###	123,479	0	79.8	79.8	0.0
2005-Jul-11 Mon	###	###	###	###	359,681	0	###	###	0.0
2005-Jul-08 Fri	###	###	###	###	874,147	0	22.4	22.4	0.0
2005-Jul-07 Thu	###	###	###	###	569,155	0	###	###	0.0
2005-Jul-06 Wed	###	###	###	###	731,750	0	###	###	0.0
2005-Jul-05 Tue	2.2	2.22	###	2.2	630,283	###	68.3	68.3	0.2
2005-Jul-04 Mon	###	2.24	###	2.24			###	###	###
2005-Jul-01 Fri	###	2.24	###	###			###	###	0.0
2005-Jun-30 Thu	###	2.22	###	2.22	513,055	###	###	###	0.2
2005-Jun-29 Wed	###	###	###	###	105,442	0	89.3	89.3	0.0
2005-Jun-28 Tue	###	###	###	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###	312,274	0	89.1	89.1	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	###	###	###			80.0	80.0	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###	843,225	0	35.3	35.3	0.0
2005-Jun-20 Mon	###	###	###	###	795,821	0	###	###	0.0
2005-Jun-17 Fri	###	###	###	###	327,220	0	###	###	0.0
2005-Jun-16 Thu	###	###	###	###			69.6	69.6	0.0
2005-Jun-15 Wed	###	###	###	###			78.9	78.9	0.0
2005-Jun-14 Tue	2	###	2	###	21,548	21,548	82.1	82.1	0.0
2005-Jun-10 Fri	###	###	###	###			15.4	15.4	0.0
2005-Jun-09 Thu	###	###	###	###			76.1	76.1	0.0
2005-Jun-08 Wed	###	###	2	###			67.2	67.2	0.0
2005-Jun-07 Tue	###	###	###	###			71.5	71.5	0.0
2005-Jun-06 Mon	2	2	2	2	0				0.1
2005-Jun-03 Fri	###	2	###	2	33,984	33,984	###	###	0.1
2005-Jun-02 Thu	1.885	###	1.88	###			###	###	0.0
2005-Jun-01 Wed	1.85	###	1.85	1.875			###	###	###
2005-May-31 Tue	###	###	###	###	453,788	0	###	###	0.0
2005-May-30 Mon	###	###	###	###	37,972	0	12.5	12.5	0.0
2005-May-27 Fri	###	###	###	###			85.0	85.0	0.0
2005-May-26 Thu	###	###	2	###			73.1	73.1	0.0
2005-May-25 Wed	###	###	2	###			70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###	240,575	0	###	###	0.0
2005-May-23 Mon	###	###	###	###	348,988	0	###	###	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###	1,282,377	0	65.7	65.7	0.0
2005-May-18 Wed	###	###	###	###	507,680	0	###	###	0.0
2005-May-17 Tue	###	###	###	###	1,001,925	0	78.4	78.4	0.0
2005-May-16 Mon	1.945	###	1.925	1.925			29.3	29.3	0.1
2005-May-13 Fri	1.88	1.88	1.87	1.87			###	###	###
2005-May-12 Thu	1.87	###	1.87	###			80.3	80.3	0.0
2005-May-11 Wed	1.745	1.78	1.745	1.78			82.0	82.0	0.1
2005-May-10 Tue	1.8	1.82	1.73	1.82	1,353,282	2,402,075	81.8	81.8	###
2005-May-09 Mon	###	###	1.8	1.83			###	###	###
2005-May-06 Fri	###	###	###	###	930,925	0	63.3	63.3	0.0
2005-May-05 Thu	1.88	###	1.88	###			###	###	0.0
2005-May-04 Wed	1.86	1.88	1.85	1.88	767,083	###	###	###	0.1
2005-May-03 Tue	###	###	1.85	1.85			15.5	15.5	0.1
2005-May-02 Mon	1.88	###	1.86	###			###	###	0.0
2005-Apr-29 Fri	1.88	1.88	1.86	1.86	332,486	621,748	###	###	0.1
2005-Apr-28 Thu	###	###	1.86	1.88	186,750	173,677	31.8	31.8	0.1
2005-Apr-27 Wed	###	1.86	1.83	1.86	987,622	###	84.2	84.2	0.1
2005-Apr-26 Tue	1.86	1.86	1.81	1.86	931,126	###	###	###	0.1
2005-Apr-22 Fri	###	###	1.81	1.86			###	###	0.1
2005-Apr-21 Thu	1.85	1.85	1.81	1.83			###	###	###
2005-Apr-20 Wed	###	###	1.87	1.87			###	###	###
2005-Apr-19 Tue	###	###	1.88	1.88			9.2	9.2	0.1
2005-Apr-18 Mon	###	###	1.85	1.85			###	###	0.1
2005-Apr-15 Fri	7.55	7.55	7.55	7.55	0				###
2005-Apr-14 Thu	7.55	7.55	7.55	7.55	0				###
2005-Apr-13 Wed	7.55	7.55	7.55	7.55	0				###
2005-Apr-12 Tue	7.55	7.55	7.55	7.55	0				###
2005-Apr-11 Mon	7.55	7.55	7.55	7.55	0				###
2005-Apr-08 Fri	7.55	7.55	7.55	7.55	0				###
2005-Apr-07 Thu	7.55	7.55	7.55	7.55	0				###
2005-Apr-06 Wed	7.55	7.55	7.55	7.55	0				###
2005-Apr-05 Tue	7.55	7.55	7.55	7.55	0				###
2005-Apr-04 Mon	7.55	7.55	7.55	7.55	0				###
2005-Apr-01 Fri	7.5	7.56	7.47	7.55			###	###	###
2005-Mar-31 Thu	7.46	7.47	###	7.47	66,049	###	###	###	###
2005-Mar-30 Wed	###	7.46	###	7.46	56,753	211,688	###	###	0.5
2005-Mar-29 Tue	7.4	7.42	7.4	7.42			84.0	84.0	0.5
2005-Mar-24 Thu	7.4	7.4	###	7.4			77.7	77.7	0.5
2005-Mar-23 Wed	###	###	7.51	7.51			24.9	24.9	###
2005-Mar-22 Tue	###	7.7	7.55	###			###	###	0.0
2005-Mar-21 Mon	7.72	7.8	###	###			###	###	0.0
2005-Mar-18 Fri	7.71	7.71	7.71	7.71			64.3	64.3	###
2005-Mar-17 Thu	7.86	7.86	7.71	7.71			###	###	###
2005-Mar-16 Wed	###	###	7.86	7.86	128,379	504,529	21.8	21.8	###
2005-Mar-15 Tue	###	8	###	###			###	###	0.0
2005-Mar-14 Mon	7.81	###	7.81	###	210,474	###	90.0	90.0	0.0
2005-Mar-11 Fri	7.87	7.87	7.87	7.87			66.9	66.9	0.6
2005-Mar-10 Thu	7.83	7.87	7.83	7.87			72.9	72.9	0.6
2005-Mar-09 Wed	7.8	7.84	7.76	7.84			###	###	0.6
2005-Mar-08 Tue	7.8	7.84	7.77	7.84	10,450	###	72.1	72.1	0.6
2005-Mar-07 Mon	7.8	###	7.8	###	68,240	###	###	###	0.0
2005-Mar-04 Fri	8	8	###	###	1,080	4,320	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			68.5	68.5	0.0
2005-Mar-02 Wed	7.88	###	7.78	###	91,984	###	73.1	73.1	0.0
2005-Mar-01 Tue	###	###	###	###	12,420	0	73.0	73.0	0.0
2005-Feb-28 Mon	7.85	###	7.85	8	22,447	###	###	###	###
2005-Feb-25 Fri	7.8	7.85	7.8	7.84	48,752	381,484	71.7	71.7	0.6
2005-Feb-24 Thu	7.8	7.8	7.7	7.7	54,057	418,941	30.9	30.9	0.6
2005-Feb-23 Wed	7.8	7.8	###	###	18,652	72,742	###	###	0.0
2005-Feb-22 Tue	###	###	###	###			###	###	0.0
2005-Feb-21 Mon	7.8	###	7.8	###	1,880	###	83.4	83.4	0.0
2005-Feb-18 Fri	###	7.8	###	7.8			###	###	0.6
2005-Feb-17 Thu	###	###	7.56	###	49,142	185,756	71.3	71.3	0.0
2005-Feb-16 Wed	###	###	###	###			73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###	37,220	0	35.5	35.5	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	7.58	7.78	7.58	###			75.6	75.6	0.0
2005-Feb-10 Thu	###	###	7.45	7.46			###	###	0.5
2005-Feb-09 Wed	###	###	###	###			73.8	73.8	0.0
2005-Feb-08 Tue	7.75	7.75	7.73	7.73			###	###	0.6
2005-Feb-07 Mon	###	###	7.78	7.78			15.0	15.0	0.6
2005-Feb-04 Fri	7.75	###	7.75	8	196,247	760,457	91.2	91.2	###
2005-Feb-03 Thu	###	7.76	###	7.76	49,450	###	83.2	83.2	0.6
2005-Feb-02 Wed	7.44	7.5	7.44	7.5			76.1	76.1	0.5
2005-Feb-01 Tue	###	###	###	###	1,596,659	0	###	###	0.0
2005-Jan-31 Mon	###	###	###	###			73.6	73.6	0.0
2005-Jan-28 Fri	###	###	###	###	93,972	0	70.0	70.0	0.0
2005-Jan-27 Thu	7.4	7.4	7.4	7.4	986	###	###	###	0.5
2005-Jan-25 Tue	7.4	7.4	###	###			###	###	0.0
2005-Jan-24 Mon	7.4	7.4	7.4	7.4	5,520	40,848	###	###	0.5
2005-Jan-21 Fri	###	7.42	###	7.42	2,180	8,087	71.5	71.5	0.5
2005-Jan-20 Thu	7.41	7.41	7.41	7.41			72.4	72.4	###
2005-Jan-19 Wed	7.43	7.43	7.41	7.43	83,558	###	75.6	75.6	###
2005-Jan-18 Tue	7.4	7.4	7.4	7.4			74.6	74.6	0.5
2005-Jan-17 Mon	7.4	7.4	7.4	7.4	264,246	1,955,420	###	###	0.5
2005-Jan-14 Fri	###	###	###	###	2,972	0	72.0	72.0	0.0
2005-Jan-13 Thu	7.43	7.43	7.4	7.4	13,744	###	###	###	0.5
2005-Jan-12 Wed	7.5	7.5	7.41	7.43			###	###	###
2005-Jan-11 Tue	7.5	7.5	7.5	7.5	0				0.5
2005-Jan-10 Mon	7.5	7.5	7.5	7.5	0				0.5
2005-Jan-07 Fri	7.5	7.5	7.42	7.5	23,746	177,145	###	###	0.5
2005-Jan-06 Thu	###	7.5	###	7.5			###	###	0.5
2005-Jan-05 Wed	###	7.45	###	###	231,472	###	###	###	0.0
2005-Jan-04 Tue	7.55	7.55	7.55	7.55			###	###	###
2004-Dec-31 Fri	###	7.49	###	7.49			###	###	###
2004-Dec-30 Thu	7.25	###	7.25	###	216,242	783,877	87.0	87.0	0.0
2004-Dec-29 Wed	7.42	7.42	7.42	7.42	19,570	###	72.7	72.7	0.5
2004-Dec-24 Fri	7.44	7.44	7.44	7.44			###	###	###
2004-Dec-23 Thu	7.44	7.44	7.44	7.44			70.0	70.0	###
2004-Dec-22 Wed	7.45	7.45	7.44	7.45			###	###	0.5
2004-Dec-21 Tue	###	7.42	###	7.42			###	###	0.5
2004-Dec-20 Mon	###	7.45	###	7.45	63,858	237,871	80.6	80.6	0.5
2004-Dec-17 Fri	7.44	7.45	7.44	7.45	11,685	###	65.6	65.6	0.5
2004-Dec-16 Thu	7.5	7.5	###	7.45			###	###	0.5
2004-Dec-15 Wed	7.4	7.49	7.4	7.49			79.8	79.8	###
2004-Dec-14 Tue	7.48	7.48	7.29	7.47			###	###	###
2004-Dec-13 Mon	7.47	7.47	7.47	7.47	70,750	###	76.7	76.7	###
2004-Dec-10 Fri	7.25	7.47	7.25	7.47	20,444	###	88.8	88.8	###
2004-Dec-09 Thu	7.45	7.45	7.45	7.45	2,281	###	74.1	74.1	0.5
2004-Dec-08 Wed	7.48	7.48	7.44	7.45			48.4	48.4	0.5
2004-Dec-07 Tue	7.47	###	7.47	###	1,189	4,440	87.1	87.1	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###	21,329	0	###	###	0.0
2004-Dec-02 Thu	###	###	###	###	3,280	0	###	###	0.0
2004-Dec-01 Wed	7.24	7.24	7.22	7.23			###	###	###
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	7	###	7	###			###	###	0.0
2004-Nov-26 Fri	6.85	###	6.85	###	59,780	204,746	87.2	87.2	0.0
2004-Nov-25 Thu	###	###	###	###	2,240	0	66.9	66.9	0.0
2004-Nov-24 Wed	6.86	###	6.86	###	121,349	416,227	###	###	0.0
2004-Nov-23 Tue	6.84	6.87	6.84	6.87	12,641	86,654	67.4	67.4	###
2004-Nov-22 Mon	6.8	6.84	6.8	6.84	5,650	###	###	###	0.5
2004-Nov-19 Fri	6.75	6.75	6.75	6.75	0				0.5
2004-Nov-18 Thu	6.75	6.75	6.75	6.75	0				0.5
2004-Nov-17 Wed	6.72	6.75	6.72	6.75			72.6	72.6	0.5
2004-Nov-16 Tue	6.87	6.87	6.87	6.87			###	###	###
2004-Nov-15 Mon	6.87	6.87	###	6.8			23.0	23.0	0.5
2004-Nov-12 Fri	6.73	6.81	6.73	6.81			75.9	75.9	###
2004-Nov-11 Thu	6.77	6.88	6.76	6.88	85,550	583,451	###	###	###
2004-Nov-10 Wed	6.88	6.88	6.88	6.88	1,440	###	67.9	67.9	###
2004-Nov-09 Tue	6.85	###	6.77	###			75.5	75.5	0.0
2004-Nov-08 Mon	###	###	###	###			26.0	26.0	0.0
2004-Nov-05 Fri	###	###	6.89	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	733,545	0	###	###	0.0
2004-Nov-03 Wed	6.8	6.89	6.8	6.85			###	###	###
2004-Nov-02 Tue	###	6.8	###	6.78			86.8	86.8	0.5
2004-Nov-01 Mon	6.7	6.7	6.7	6.7			71.5	71.5	0.5
2004-Oct-29 Fri	###	###	6.57	###			66.1	66.1	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	6.7	6.7	6.7	6.7	106,050	###	###	###	0.5
2004-Oct-26 Tue	6.76	6.76	6.76	6.76			###	###	0.5
2004-Oct-25 Mon	6.76	6.76	6.76	6.76	0				0.5
2004-Oct-22 Fri	6.76	6.76	6.76	6.76	57,150	###	###	###	0.5
2004-Oct-21 Thu	6.75	6.76	6.75	6.76	576,085	3,891,454	67.6	67.6	0.5
2004-Oct-20 Wed	6.85	6.85	6.85	6.85			###	###	###
2004-Oct-19 Tue	6.8	6.85	6.8	6.85	153,371	1,046,757	###	###	###
2004-Oct-18 Mon	###	###	6.8	6.8			20.6	20.6	0.5
2004-Oct-15 Fri	6.76	6.76	6.76	6.76			###	###	0.5
2004-Oct-14 Thu	###	###	###	6.75	777,920	0	###	###	0.5
2004-Oct-13 Wed	6.55	###	6.55	###			82.2	82.2	0.0
2004-Oct-12 Tue	6.55	###	6.55	###	144,857	###	83.4	83.4	0.0
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	6.7	6.75	6.7	6.75			75.0	75.0	0.5
2004-Oct-07 Thu	###	###	###	###	0				0.0
2004-Oct-06 Wed	###	###	###	###	0				0.0
2004-Oct-05 Tue	###	###	###	###			30.5	30.5	0.0
2004-Oct-04 Mon	6.72	6.72	6.72	6.72	845	5,678	###	###	0.5
2004-Oct-01 Fri	6.76	6.78	6.76	6.78			###	###	0.5
2004-Sep-30 Thu	6.73	6.76	6.7	6.7			###	###	0.5
2004-Sep-29 Wed	6.76	6.76	###	6.73			###	###	###
2004-Sep-28 Tue	###	6.75	###	6.75	3,646	###	85.5	85.5	0.5
2004-Sep-27 Mon	###	###	6.45	###	25,284	81,540	73.8	73.8	0.0
2004-Sep-24 Fri	6.58	###	6.58	###			###	###	0.0
2004-Sep-23 Thu	###	###	###	###	183,658	0	###	###	0.0
2004-Sep-22 Wed	6.72	6.72	###	###	67,840	227,942	###	###	0.0
2004-Sep-21 Tue	###	###	###	###			###	###	0.0
2004-Sep-20 Mon	###	###	###	###			###	###	0.0
2004-Sep-17 Fri	6.75	6.75	###	###			###	###	0.0
2004-Sep-16 Thu	6.75	6.75	6.75	6.75			62.6	62.6	0.5
2004-Sep-15 Wed	6.75	6.75	6.7	6.7	2,480	16,678	26.8	26.8	0.5
2004-Sep-14 Tue	6.75	6.75	6.75	6.75			###	###	0.5
2004-Sep-13 Mon	6.7	6.7	6.7	6.7	86,742	581,171	68.9	68.9	0.5
2004-Sep-10 Fri	###	###	###	###	0				0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	6.56	6.56	6.56	6.56			###	###	0.5
2004-Sep-07 Tue	6.54	6.54	6.54	6.54			71.4	71.4	0.5
2004-Sep-06 Mon	6.49	###	6.49	6.54			###	###	0.5
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	6.85	6.85	6.78	6.78	131,085	893,344	26.0	26.0	0.5
2004-Sep-01 Wed	###	###	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	6.86	6.86	6.86	6.86			70.8	70.8	0.5
2004-Aug-30 Mon	6.88	6.88	6.88	6.88			###	###	###
2004-Aug-27 Fri	6.75	###	6.75	###			###	###	0.0
2004-Aug-26 Thu	6.75	6.75	6.7	6.7	84,945	571,255	25.7	25.7	0.5
2004-Aug-25 Wed	6.78	6.78	6.78	6.78	0				0.5
2004-Aug-24 Tue	6.83	6.83	6.75	6.78			25.3	25.3	0.5
2004-Aug-23 Mon	6.83	6.83	6.83	6.83			66.1	66.1	0.5
2004-Aug-20 Fri	6.7	6.7	6.7	6.7			###	###	0.5
2004-Aug-19 Thu	6.7	6.7	###	6.7			###	###	0.5
2004-Aug-18 Wed	###	###	###	###	0				0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###			78.3	78.3	0.0
2004-Aug-13 Fri	###	###	###	###			73.2	73.2	0.0
2004-Aug-12 Thu	6.46	6.46	6.46	6.46			73.8	73.8	###
2004-Aug-11 Wed	6.41	6.41	6.41	6.41			71.4	71.4	0.5
2004-Aug-10 Tue	###	###	###	###	58,285	0	###	###	0.0
2004-Aug-09 Mon	6.48	6.48	6.48	6.48			75.0	75.0	0.5
2004-Aug-06 Fri	6.5	6.5	6.5	6.5			###	###	0.5
2004-Aug-05 Thu	6.48	6.48	6.48	6.48			69.9	69.9	0.5
2004-Aug-04 Wed	6.4	6.49	6.4	6.46			###	###	###
2004-Aug-03 Tue	6.4	6.4	6.4	6.4	0				0.5
2004-Aug-02 Mon	6.45	6.45	6.4	6.4	1,240	###	###	###	0.5
2004-Jul-30 Fri	###	6.42	###	6.42	40,688	###	67.6	67.6	0.5
2004-Jul-29 Thu	6.28	###	6.28	###	3,940	12,371	###	###	0.0
2004-Jul-28 Wed	###	6.25	###	6.25			82.2	82.2	###
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###			77.4	77.4	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	###	###	71,743	0	70.7	70.7	0.0
2004-Jul-20 Tue	###	###	###	###	572	0	###	###	0.0
2004-Jul-19 Mon	###	###	###	###	1,280	0	68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###			75.2	75.2	0.0
2004-Jul-15 Thu	###	###	###	###	90,155	0	75.3	75.3	0.0
2004-Jul-14 Wed	###	###	###	###	3,250	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###			73.6	73.6	0.0
2004-Jul-12 Mon	###	###	###	###	12,850	0	84.7	84.7	0.0
2004-Jul-09 Fri	###	###	###	###	29,826	0	###	###	0.0
2004-Jul-08 Thu	###	###	###	###			###	###	0.0
2004-Jul-07 Wed	###	###	###	###			###	###	0.0
2004-Jul-06 Tue	###	###	###	###	96,473	0	###	###	0.0
2004-Jul-05 Mon	###	###	###	###	245,889	0	66.4	66.4	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###	54,740	0	###	###	0.0
2004-Jun-30 Wed	###	###	###	###	13,920	0	69.2	69.2	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	6	###	6	###	30,555	###	77.9	77.9	0.0
2004-Jun-25 Fri	6	6	6	6			###	###	0.4
2004-Jun-24 Thu	6	6	6	6			###	###	0.4
2004-Jun-23 Wed	6	6	6	6	0				0.4
2004-Jun-22 Tue	6	6	6	6			###	###	0.4
2004-Jun-21 Mon	###	###	###	###	0				0.0
2004-Jun-18 Fri	###	###	###	###			71.7	71.7	0.0
2004-Jun-17 Thu	###	###	###	###	0				0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###			###	###	0.0
2004-Jun-14 Mon	###	###	###	###			71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###			71.9	71.9	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###			34.4	34.4	0.0
2004-Jun-08 Tue	###	###	###	###	0				0.0
2004-Jun-07 Mon	###	###	###	###	0				0.0
2004-Jun-04 Fri	###	###	###	###	0				0.0
2004-Jun-03 Thu	###	###	###	###			82.2	82.2	0.0
2004-Jun-02 Wed	6	###	6	###			###	###	0.0
2004-Jun-01 Tue	###	###	###	###	10,422	0	###	###	0.0
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	5.87	###	5.87	###			###	###	0.0
2004-May-27 Thu	5.85	5.86	5.8	5.86			65.3	65.3	0.4
2004-May-26 Wed	5.75	5.77	5.75	5.77			71.0	71.0	0.4
2004-May-25 Tue	5.8	5.8	5.75	5.75			27.6	27.6	###
2004-May-24 Mon	5.87	5.87	5.87	5.87	0				###
2004-May-21 Fri	5.87	5.87	5.87	5.87	0				###
2004-May-20 Thu	5.87	5.87	5.87	5.87			72.9	72.9	###
2004-May-19 Wed	5.84	5.84	5.84	5.84			74.0	74.0	0.4
2004-May-18 Tue	5.7	5.7	5.7	5.7	0				0.4
2004-May-17 Mon	5.7	5.7	5.7	5.7			###	###	0.4
2004-May-14 Fri	5.7	5.7	5.7	5.7			75.8	75.8	0.4
2004-May-13 Thu	5.7	5.7	5.7	5.7			75.5	75.5	0.4
2004-May-12 Wed	###	5.7	###	5.7			###	###	0.4
2004-May-11 Tue	5.81	5.81	5.81	5.81	0				###
2004-May-10 Mon	5.81	5.81	5.81	5.81			83.3	83.3	###
2004-May-07 Fri	5.81	5.81	5.81	5.81			74.4	74.4	###
2004-May-06 Thu	5.78	5.81	5.78	5.81	3,088	###	78.4	78.4	###
2004-May-05 Wed	5.87	5.87	5.87	5.87	0				###
2004-May-04 Tue	5.87	5.87	5.87	5.87	0				###
2004-May-03 Mon	5.85	5.87	5.8	5.87	1,921	###	###	###	###
2004-Apr-30 Fri	5.85	5.85	5.85	5.85			###	###	0.4
2004-Apr-29 Thu	5.75	5.8	5.75	5.8			###	###	0.4
2004-Apr-28 Wed	5.79	5.79	5.79	5.79			###	###	###
2004-Apr-27 Tue	5.8	5.8	5.8	5.8			74.4	74.4	0.4
2004-Apr-26 Mon	5.8	5.8	5.8	5.8			###	###	0.4
2004-Apr-23 Fri	###	###	###	###			67.6	67.6	0.0
2004-Apr-22 Thu	5.75	###	5.75	###	50,083	143,988	###	###	0.0
2004-Apr-21 Wed	###	5.72	###	5.72			83.8	83.8	0.4
2004-Apr-20 Tue	5.55	###	5.55	###			###	###	0.0
2004-Apr-16 Fri	5.55	5.55	5.54	5.54	43,941	243,652	30.3	30.3	0.4
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	5.55	5.55			19.9	19.9	###
2004-Apr-08 Thu	5.71	5.71	5.71	5.71			###	###	0.4
2004-Apr-07 Wed	5.75	5.75	5.75	5.75	1,724	###	77.0	77.0	###
2004-Apr-06 Tue	5.75	5.76	5.75	5.75	284,253	1,635,876	###	###	###
2004-Apr-05 Mon	5.8	5.8	5.73	5.73			###	###	###
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	5.8	###	5.8	###			84.1	84.1	0.0
2004-Mar-31 Wed	5.76	5.86	5.76	5.86			83.5	83.5	0.4
2004-Mar-30 Tue	5.7	5.75	5.7	5.75	9,185	52,584	###	###	###
2004-Mar-29 Mon	###	###	###	###			74.4	74.4	0.0
2004-Mar-26 Fri	###	###	###	###			66.8	66.8	0.0
2004-Mar-25 Thu	5.57	5.57	5.57	5.57			###	###	0.4
2004-Mar-24 Wed	5.57	5.57	5.57	5.57			73.2	73.2	0.4
2004-Mar-23 Tue	###	###	5.55	5.59			###	###	###
2004-Mar-22 Mon	5.7	5.7	###	###	354,089	1,009,153	22.3	22.3	0.0
2004-Mar-19 Fri	5.55	###	5.55	###			###	###	0.0
2004-Mar-17 Wed	5.58	5.58	5.58	5.58			67.8	67.8	0.4
2004-Mar-16 Tue	5.55	5.55	5.55	5.55	750	###	###	###	###
2004-Mar-15 Mon	5.75	5.75	5.75	5.75	1,572	###	###	###	###
2004-Mar-12 Fri	5.73	5.73	5.73	5.73			70.5	70.5	###
2004-Mar-11 Thu	5.77	5.78	5.75	5.75			###	###	###
2004-Mar-10 Wed	5.8	5.8	5.75	5.79	445,349	###	34.7	34.7	###
2004-Mar-09 Tue	5.89	5.89	5.89	5.89			###	###	###
2004-Mar-08 Mon	###	###	5.89	5.89			###	###	###
2004-Mar-05 Fri	8	8	###	###	1,080	4,320	###	###	0.0
2004-Mar-04 Thu	5.8	6	5.8	6	4,047	23,877	91.4	91.4	0.4
2004-Mar-02 Tue	5.87	5.87	5.87	5.87	970	###	72.9	72.9	###
2004-Mar-01 Mon	5.87	###	5.87	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	5.85	###	5.85	###	3,120	9,126	###	###	0.0
2004-Feb-25 Wed	5.82	5.85	5.82	5.85	95,577	###	75.0	75.0	0.4
2004-Feb-24 Tue	###	###	###	###			71.2	71.2	0.0
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###	85,545	0	###	###	0.0
2004-Feb-18 Wed	###	###	###	###			66.0	66.0	0.0
2004-Feb-16 Mon	5.8	5.8	5.8	5.8			###	###	0.4
2004-Feb-13 Fri	###	###	###	###	6,647	0	###	###	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	6	###	6			74.1	74.1	0.4
2004-Feb-09 Mon	###	###	###	###			30.6	30.6	0.0
2004-Feb-05 Thu	5.85	5.85	5.85	5.85	1,970	11,524	74.1	74.1	0.4
2004-Feb-03 Tue	5.85	5.85	5.85	5.85			75.7	75.7	0.4
2004-Feb-02 Mon	5.78	5.85	5.78	5.85			###	###	0.4
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###	12,945	0	71.9	71.9	0.0
2004-Jan-28 Wed	###	###	###	###	2,973	0	###	###	0.0
2004-Jan-27 Tue	5.85	###	5.84	5.85			78.7	78.7	0.4
2004-Jan-22 Thu	###	###	5.85	5.85			12.5	12.5	0.4
2004-Jan-21 Wed	###	###	###	###			###	###	0.0
2004-Jan-20 Tue	###	###	###	###	11,680	0	67.6	67.6	0.0
2004-Jan-19 Mon	###	###	###	###			###	###	0.0
2004-Jan-16 Fri	6	6	###	###			23.6	23.6	0.0
2004-Jan-15 Thu	###	###	6	6	47,647	142,941	###	###	0.4
2004-Jan-14 Wed	###	###	###	###	440	0	72.4	72.4	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###	14,255	0	###	###	0.0
2004-Jan-07 Wed	###	###	###	###	8,440	0	###	###	0.0
2004-Jan-06 Tue	6.2	6.2	6.2	6.2			###	###	0.4
2004-Jan-05 Mon	###	###	###	###			75.4	75.4	0.0
2003-Dec-31 Wed	###	###	###	###	13,685	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	###	6.2	###	6.2	6,245	19,359	82.9	82.9	0.4
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	###	###	###	###	9,025	0	###	###	0.0
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	###	###	###	###			78.4	78.4	0.0
2003-Dec-17 Wed	###	###	###	###	8,775	0	80.4	80.4	0.0
2003-Dec-16 Tue	###	###	###	###	245	0	72.7	72.7	0.0
2003-Dec-15 Mon	###	6.2	###	###	4,881	###	###	###	0.0
2003-Dec-12 Fri	###	###	###	###	5,629	0	###	###	0.0
2003-Dec-11 Thu	###	###	###	###			76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###			75.6	75.6	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	6	6	6	6	0				0.4
2003-Dec-05 Fri	6	6	6	6			70.4	70.4	0.4
2003-Dec-04 Thu	###	###	###	###			71.5	71.5	0.0
2003-Dec-03 Wed	###	###	###	###	0				0.0
2003-Dec-02 Tue	###	###	###	###			###	###	0.0
2003-Dec-01 Mon	###	###	###	###	0				0.0
2003-Nov-28 Fri	###	###	###	###			###	###	0.0
2003-Nov-27 Thu	5.89	5.89	5.89	5.89	11,551	###	67.7	67.7	###
2003-Nov-26 Wed	###	###	5.89	5.89	44,848	132,077	###	###	###
2003-Nov-25 Tue	5.86	###	5.86	###			81.3	81.3	0.0
2003-Nov-24 Mon	###	###	5.86	###	211,246	618,950	73.7	73.7	0.0
2003-Nov-21 Fri	###	###	###	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	###	###	61,250	0	78.7	78.7	0.0
2003-Nov-17 Mon	###	###	6	6	8,841	26,523	###	###	0.4
2003-Nov-14 Fri	6	6	6	6			###	###	0.4
2003-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
2003-Nov-12 Wed	###	###	###	###	0				0.0
2003-Nov-11 Tue	6	###	###	###			80.2	80.2	0.0
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	###	###	###	###			71.8	71.8	0.0
2003-Nov-06 Thu	5.85	5.85	5.85	5.85			###	###	0.4
2003-Nov-05 Wed	5.8	5.8	5.8	5.8	0				0.4
2003-Nov-04 Tue	5.8	5.8	5.76	5.8			75.7	75.7	0.4
2003-Nov-03 Mon	5.89	5.89	5.86	5.86			###	###	0.4
2003-Oct-31 Fri	5.89	5.89	5.89	5.89	50	###	70.3	70.3	###
2003-Oct-30 Thu	5.8	5.8	5.8	5.8	485,250	2,814,450	68.0	68.0	0.4
2003-Oct-29 Wed	5.7	5.7	5.7	5.7			70.0	70.0	0.4
2003-Oct-28 Tue	5.7	5.7	5.7	5.7			76.8	76.8	0.4
2003-Oct-27 Mon	5.7	5.7	5.51	5.7			###	###	0.4
2003-Oct-24 Fri	###	###	###	###			74.3	74.3	0.0
2003-Oct-23 Thu	###	###	###	###	38,950	0	36.4	36.4	0.0
2003-Oct-22 Wed	5.52	###	5.52	###			###	###	0.0
2003-Oct-21 Tue	5.52	5.52	5.52	5.52			###	###	0.4
2003-Oct-20 Mon	5.5	5.52	5.5	5.52	67,629	###	###	###	0.4
2003-Oct-17 Fri	5.52	5.52	5.52	5.52			###	###	0.4
2003-Oct-16 Thu	5.52	5.54	5.48	5.52	196,246	###	68.6	68.6	0.4
2003-Oct-15 Wed	5.52	5.52	5.52	5.52			###	###	0.4
2003-Oct-14 Tue	5.54	5.54	5.54	5.54	0				0.4
2003-Oct-13 Mon	5.42	5.54	5.42	5.54	77,180	422,946	###	###	0.4
2003-Oct-10 Fri	5.46	5.5	5.4	5.4			23.2	23.2	0.4
2003-Oct-09 Thu	5.47	5.5	5.47	5.5	1,293,129	###	68.7	68.7	0.4
2003-Oct-08 Wed	5.7	5.7	5.7	5.7	226,352	###	###	###	0.4
2003-Oct-07 Tue	5.7	5.7	5.7	5.7			###	###	0.4
2003-Oct-06 Mon	5.7	5.7	5.7	5.7			69.9	69.9	0.4
2003-Oct-03 Fri	5.45	5.75	5.45	5.75			###	###	###
2003-Oct-02 Thu	5.75	5.75	5.75	5.75			###	###	###
2003-Oct-01 Wed	5.77	5.84	5.77	5.8	516,547	2,998,555	74.9	74.9	0.4
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###			70.9	70.9	0.0
2003-Sep-26 Fri	###	###	5.8	###			###	###	0.0
2003-Sep-25 Thu	6	6	6	6			###	###	0.4
2003-Sep-24 Wed	###	###	###	###			64.9	64.9	0.0
2003-Sep-23 Tue	###	###	###	###	0				0.0
2003-Sep-22 Mon	###	###	###	###			38.6	38.6	0.0
2003-Sep-19 Fri	6	6	###	###	181,178	###	###	###	0.0
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	5.75	###	5.75	###	54,840	###	86.7	86.7	0.0
2003-Sep-16 Tue	5.7	5.7	5.7	5.7	0				0.4
2003-Sep-15 Mon	5.7	5.7	5.7	5.7	0				0.4
2003-Sep-12 Fri	###	5.7	###	5.7			81.9	81.9	0.4
2003-Sep-11 Thu	###	5.7	###	5.7			84.7	84.7	0.4
2003-Sep-10 Wed	###	5.72	###	5.72			###	###	0.4
2003-Sep-09 Tue	5.79	5.79	5.79	5.79	0				###
2003-Sep-08 Mon	5.79	5.79	5.79	5.79	52,455	###	###	###	###
2003-Sep-05 Fri	5.79	5.79	5.79	5.79	0				###
2003-Sep-04 Thu	5.79	5.79	5.79	5.79	0				###
2003-Sep-03 Wed	5.79	5.79	5.78	5.79			67.9	67.9	###
2003-Sep-02 Tue	5.75	5.8	5.75	5.8	209,756	1,211,340	74.2	74.2	0.4
2003-Sep-01 Mon	###	###	###	###	679,059	0	###	###	0.0
2003-Aug-29 Fri	###	5.75	###	5.75			83.9	83.9	###
2003-Aug-28 Thu	5.55	###	5.55	###			###	###	0.0
2003-Aug-27 Wed	###	###	###	###	0				0.0
2003-Aug-26 Tue	###	###	###	###			71.6	71.6	0.0
2003-Aug-25 Mon	###	###	###	###			67.8	67.8	0.0
2003-Aug-22 Fri	###	###	###	###	48,948	0	69.1	69.1	0.0
2003-Aug-21 Thu	###	###	###	###	52,224	0	29.9	29.9	0.0
2003-Aug-20 Wed	###	###	###	###	40,188	0	76.6	76.6	0.0
2003-Aug-19 Tue	###	###	###	###			70.4	70.4	0.0
2003-Aug-18 Mon	###	###	###	###			66.4	66.4	0.0
2003-Aug-15 Fri	###	###	###	###	2,528	0	69.2	69.2	0.0
2003-Aug-14 Thu	5.7	5.7	5.7	5.7	15,040	85,728	###	###	0.4
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	5.55	5.55	5.55	5.55			72.1	72.1	###
2003-Aug-11 Mon	5.4	5.45	5.4	5.45	17,946	97,357	73.2	73.2	###
2003-Aug-08 Fri	5.27	5.52	5.27	5.52			91.4	91.4	0.4
2003-Aug-07 Thu	5.2	5.27	5.2	5.27	34,580	181,026	79.8	79.8	###
2003-Aug-06 Wed	###	###	###	###	0				0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###	0				0.0
2003-Aug-01 Fri	###	###	###	###			65.4	65.4	0.0
2003-Jul-31 Thu	5.45	5.45	5.45	5.45			###	###	###
2003-Jul-30 Wed	###	###	###	###	660,558	0	###	###	0.0
2003-Jul-29 Tue	###	###	###	###	555,872	0	68.9	68.9	0.0
2003-Jul-28 Mon	###	###	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###	0				0.0
2003-Jul-23 Wed	###	###	###	###			67.8	67.8	0.0
2003-Jul-22 Tue	5.23	5.23	5.23	5.23			75.9	75.9	###
2003-Jul-21 Mon	5.23	5.23	5.23	5.23	0				###
2003-Jul-18 Fri	5.23	5.23	5.23	5.23	0				###
2003-Jul-17 Thu	5.23	5.23	5.23	5.23			73.6	73.6	###
2003-Jul-16 Wed	5.23	5.23	5.23	5.23	0				###
2003-Jul-15 Tue	5.23	5.23	5.23	5.23	0				###
2003-Jul-14 Mon	5.23	5.23	5.23	5.23	0				###
2003-Jul-11 Fri	5.2	5.23	5.2	5.23	20,576	###	71.0	71.0	###
2003-Jul-10 Thu	###	###	###	###			68.8	68.8	0.0
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	###	###	###	###	0				0.0
2003-Jul-07 Mon	###	###	###	###	0				0.0
2003-Jul-04 Fri	###	###	###	###	0				0.0
2003-Jul-03 Thu	###	###	###	###	77,921	0	###	###	0.0
2003-Jul-02 Wed	###	5.29	###	5.29	56,620	149,759	###	###	0.4
2003-Jul-01 Tue	5.25	###	5.25	###	21,943	###	###	###	0.0
2003-Jun-30 Mon	5.4	5.4	5.4	5.4			###	###	0.4
2003-Jun-27 Fri	###	###	###	###	0				0.0
2003-Jun-26 Thu	###	###	###	###			###	###	0.0
2003-Jun-25 Wed	5.25	###	5.25	###	6,928	18,186	77.2	77.2	0.0
2003-Jun-24 Tue	5.2	5.23	5.2	5.23	19,681	###	###	###	###
2003-Jun-23 Mon	5.25	5.25	5.25	5.25			72.4	72.4	0.4
2003-Jun-20 Fri	5.2	5.25	5.2	5.25	6,058	31,653	77.4	77.4	0.4
2003-Jun-19 Thu	###	5.2	###	5.2			###	###	###
2003-Jun-18 Wed	5.2	5.2	5.2	5.2	0				###
2003-Jun-17 Tue	###	5.2	###	5.2			###	###	###
2003-Jun-16 Mon	###	###	###	###	266,887	0	17.7	17.7	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	###	###	###	###	0				0.0
2003-Jun-11 Wed	5	5	###	###			###	###	0.0
2003-Jun-10 Tue	###	###	###	###	0				0.0
2003-Jun-06 Fri	###	###	###	###			###	###	0.0
2003-Jun-05 Thu	###	###	###	###	3,250	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###			74.2	74.2	0.0
2003-Jun-03 Tue	###	###	###	###			###	###	0.0
2003-Jun-02 Mon	###	###	###	###	0				0.0
2003-May-30 Fri	###	###	4.85	###			70.8	70.8	0.0
2003-May-29 Thu	5	5	5	5			###	###	0.4
2003-May-28 Wed	5	5	5	5	0				0.4
2003-May-27 Tue	5	5	5	5			75.4	75.4	0.4
2003-May-26 Mon	###	###	###	###	15,357	0	70.7	70.7	0.0
2003-May-23 Fri	4.75	4.85	4.75	4.85			85.6	85.6	###
2003-May-22 Thu	4.71	4.71	4.71	4.71			###	###	###
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	4.7	4.7	4.7	4.7			###	###	0.3
2003-May-16 Fri	4.7	4.7	4.7	4.7			72.3	72.3	0.3
2003-May-15 Thu	4.72	4.72	4.72	4.72			###	###	0.3
2003-May-14 Wed	4.72	4.72	4.72	4.72	8,450	39,884	###	###	0.3
2003-May-13 Tue	4.72	4.72	4.72	4.72			###	###	0.3
2003-May-12 Mon	4.72	4.72	4.72	4.72			69.3	69.3	0.3
2003-May-09 Fri	###	4.72	###	4.72			75.3	75.3	0.3
2003-May-08 Thu	4.58	###	4.58	###	253,080	579,553	90.7	90.7	0.0
2003-May-07 Wed	4.58	4.58	4.58	4.58			70.6	70.6	0.3
2003-May-06 Tue	###	###	###	###			###	###	0.0
2003-May-05 Mon	###	###	###	###	0				0.0
2003-May-02 Fri	###	###	###	###			28.4	28.4	0.0
2003-May-01 Thu	###	###	###	###			70.2	70.2	0.0
2003-Apr-30 Wed	###	###	###	###	8,051	0	###	###	0.0
2003-Apr-29 Tue	4.5	4.5	4.5	4.5			72.4	72.4	###
2003-Apr-28 Mon	4.5	4.5	4.5	4.5	0				###
2003-Apr-24 Thu	4.46	4.5	4.46	4.5			78.2	78.2	###
2003-Apr-23 Wed	4.5	4.5	4.5	4.5			###	###	###
2003-Apr-22 Tue	###	###	###	###			69.2	69.2	0.0
2003-Apr-17 Thu	4.71	4.71	4.7	4.7	1,476	6,944	###	###	0.3
2003-Apr-16 Wed	4.7	4.7	4.7	4.7			###	###	0.3
2003-Apr-15 Tue	4.55	4.55	4.55	4.55	39,542	###	74.4	74.4	0.3
2003-Apr-14 Mon	4.55	4.55	4.55	4.55			75.0	75.0	0.3
2003-Apr-11 Fri	4.55	4.55	4.55	4.55			72.1	72.1	0.3
2003-Apr-10 Thu	4.57	4.57	4.51	4.55			19.3	19.3	0.3
2003-Apr-09 Wed	4.79	4.79	4.75	4.75			26.2	26.2	###
2003-Apr-08 Tue	4.7	4.75	###	4.75			80.0	80.0	###
2003-Apr-07 Mon	4.7	4.7	4.7	4.7	280,386	###	64.3	64.3	0.3
2003-Apr-04 Fri	4.85	4.85	4.85	4.85	0				###
2003-Apr-03 Thu	4.85	4.85	4.85	4.85	0				###
2003-Apr-02 Wed	4.85	4.85	4.85	4.85			78.6	78.6	###
2003-Apr-01 Tue	4.85	4.85	4.85	4.85			###	###	###
2003-Mar-31 Mon	4.85	4.85	4.85	4.85	450	2,182	73.1	73.1	###
2003-Mar-28 Fri	4.8	4.8	4.8	4.8			70.9	70.9	0.3
2003-Mar-27 Thu	4.8	4.8	4.8	4.8	450	###	71.1	71.1	0.3
2003-Mar-26 Wed	###	###	###	###			###	###	0.0
2003-Mar-25 Tue	4.78	###	4.78	###	25,825	61,721	###	###	0.0
2003-Mar-24 Mon	4.8	###	4.8	###			88.9	88.9	0.0
2003-Mar-21 Fri	###	###	###	###	0				0.0
2003-Mar-20 Thu	###	###	###	###	0				0.0
2003-Mar-19 Wed	###	###	###	###	0				0.0
2003-Mar-18 Tue	###	###	###	###			62.8	62.8	0.0
2003-Mar-17 Mon	###	###	###	###	0				0.0
2003-Mar-14 Fri	###	###	###	###			69.1	69.1	0.0
2003-Mar-13 Thu	###	###	###	###			78.7	78.7	0.0
2003-Mar-12 Wed	4.74	###	4.74	###			93.6	93.6	0.0
2003-Mar-11 Tue	###	###	###	###			82.4	82.4	0.0
2003-Mar-10 Mon	###	5	###	5			###	###	0.4
2003-Mar-07 Fri	5.2	5.2	5.2	5.2			79.7	79.7	###
2003-Mar-06 Thu	5.2	5.2	5.2	5.2	0				###
2003-Mar-05 Wed	5.2	5.2	5.2	5.2	0				###
2003-Mar-04 Tue	5.2	5.2	5.2	5.2			###	###	###
2003-Mar-03 Mon	5.2	5.2	5.2	5.2	0				###
2003-Feb-28 Fri	5.2	5.2	5.2	5.2	0				###
2003-Feb-27 Thu	5.2	5.2	5.2	5.2	444,685	###	###	###	###
2003-Feb-26 Wed	###	###	###	###			###	###	0.0
2003-Feb-25 Tue	5	5	###	5			84.6	84.6	0.4
2003-Feb-24 Mon	###	###	5	5	90,580	226,450	###	###	0.4
2003-Feb-21 Fri	###	###	###	###	0				0.0
2003-Feb-20 Thu	###	###	###	###	8,853	0	81.4	81.4	0.0
2003-Feb-19 Wed	###	###	###	###	3,948	0	###	###	0.0
2003-Feb-18 Tue	###	###	###	###			72.8	72.8	0.0
2003-Feb-17 Mon	###	###	###	###			###	###	0.0
2003-Feb-14 Fri	###	###	###	###	3,440	0	77.2	77.2	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	###	###	###			###	###	0.0
2003-Feb-11 Tue	###	###	###	###	339,175	0	###	###	0.0
2003-Feb-10 Mon	###	###	###	###	0				0.0
2003-Feb-07 Fri	4.7	###	4.7	###			94.5	94.5	0.0
2003-Feb-06 Thu	5	5	5	5			81.1	81.1	0.4
2003-Feb-05 Wed	5	5	5	5			###	###	0.4
2003-Feb-04 Tue	5	5	5	5			###	###	0.4
2003-Feb-03 Mon	###	###	5	5			17.3	17.3	0.4
2003-Jan-31 Fri	5	###	5	###	24,880	###	###	###	0.0
2003-Jan-30 Thu	###	###	###	###			71.2	71.2	0.0
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	###	###	###	###	206,520	0	###	###	0.0
2003-Jan-24 Fri	5	5	5	5			73.9	73.9	0.4
2003-Jan-23 Thu	###	###	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	###	###	2,220	0	###	###	0.0
2003-Jan-21 Tue	4.89	###	4.89	###	302,640	739,954	###	###	0.0
2003-Jan-20 Mon	4.85	4.85	4.85	4.85			###	###	###
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###	33,440	0	86.0	86.0	0.0
2003-Jan-15 Wed	###	###	###	###	0				0.0
2003-Jan-14 Tue	###	###	###	###	0				0.0
2003-Jan-13 Mon	###	###	###	###	247,571	0	###	###	0.0
2003-Jan-10 Fri	5	###	###	###	53,458	0	85.9	85.9	0.0
2003-Jan-09 Thu	###	###	###	###			69.6	69.6	0.0
2003-Jan-08 Wed	###	###	###	###	144,976	0	73.1	73.1	0.0
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	5.2	5.2	5.2	5.2			###	###	###
2003-Jan-03 Fri	###	###	###	###	0				0.0
2003-Jan-02 Thu	###	###	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###			66.4	66.4	0.0
2002-Dec-30 Mon	###	###	###	###			79.8	79.8	0.0
2002-Dec-27 Fri	###	###	###	###	0				0.0
2002-Dec-24 Tue	###	###	###	###	669,651	0	###	###	0.0
2002-Dec-23 Mon	###	###	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	4.88	4.88	4.88	4.88			67.1	67.1	0.3
2002-Dec-19 Thu	4.88	4.88	4.88	4.88	787,942	3,845,156	67.3	67.3	0.3
2002-Dec-18 Wed	###	###	###	###			75.2	75.2	0.0
2002-Dec-17 Tue	###	###	###	###	136,878	0	###	###	0.0
2002-Dec-16 Mon	###	###	###	###	180,143	0	87.4	87.4	0.0
2002-Dec-13 Fri	###	###	###	###			###	###	0.0
2002-Dec-12 Thu	###	###	###	###	909,785	0	72.4	72.4	0.0
2002-Dec-11 Wed	###	###	###	###	967,943	0	81.4	81.4	0.0
2002-Dec-10 Tue	###	###	###	###	2,063,125	0	78.5	78.5	0.0
2002-Dec-09 Mon	4.86	4.86	4.75	4.77			###	###	###
2002-Dec-06 Fri	4.74	4.85	4.74	4.85			87.6	87.6	###
2002-Dec-05 Thu	###	###	###	###	0				0.0
2002-Dec-04 Wed	###	###	###	###	0				0.0
2002-Dec-03 Tue	###	###	###	###			76.7	76.7	0.0
2002-Dec-02 Mon	###	###	###	###	7,824	0	###	###	0.0
2002-Nov-29 Fri	4.55	###	4.55	###			###	###	0.0
2002-Nov-28 Thu	4.7	4.7	4.7	4.7	0				0.3
2002-Nov-27 Wed	4.2	4.7	4.2	4.7			###	###	0.3
2002-Nov-26 Tue	4.75	4.75	4.7	4.7	81,143	###	###	###	0.3
2002-Nov-25 Mon	###	###	###	###	0				0.0
2002-Nov-22 Fri	###	###	###	###			70.8	70.8	0.0
2002-Nov-21 Thu	###	###	###	###	0				0.0
2002-Nov-20 Wed	###	###	###	###	0				0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	4.82	4.85	4.82	4.85			77.1	77.1	###
2002-Nov-15 Fri	4.72	4.72	4.72	4.72			69.7	69.7	0.3
2002-Nov-14 Thu	###	###	###	###			81.2	81.2	0.0
2002-Nov-13 Wed	4.7	4.7	###	###			###	###	0.0
2002-Nov-12 Tue	4.52	4.52	4.52	4.52	0				0.3
2002-Nov-11 Mon	4.45	4.52	4.45	4.52	317,847	1,425,543	###	###	0.3
2002-Nov-08 Fri	4.46	4.46	4.46	4.46			###	###	0.3
2002-Nov-07 Thu	4.5	4.5	4.46	4.46			23.2	23.2	0.3
2002-Nov-06 Wed	4.52	###	4.52	###			88.8	88.8	0.0
2002-Nov-05 Tue	4.8	4.8	4.8	4.8			###	###	0.3
2002-Nov-04 Mon	4.8	4.8	4.8	4.8			###	###	0.3
2002-Nov-01 Fri	4.75	4.8	4.75	4.8			###	###	0.3
2002-Oct-31 Thu	4.75	4.75	4.75	4.75			###	###	###
2002-Oct-30 Wed	3.8	3.8	3.8	3.8	0				###
2002-Oct-29 Tue	3.8	3.8	3.8	3.8	226,054	###	###	###	###
2002-Oct-28 Mon	3.8	3.8	3.8	3.8	0				###
2002-Oct-25 Fri	3.8	3.8	3.8	3.8	0				###
2002-Oct-24 Thu	3.8	3.8	3.8	3.8	0				###
2002-Oct-23 Wed	3.8	3.8	3.8	3.8	0				###
2002-Oct-22 Tue	3.8	3.8	3.8	3.8	0				###
2002-Oct-21 Mon	3.8	3.8	3.8	3.8	0				###
2002-Oct-18 Fri	3.8	3.8	3.8	3.8	0				###
2002-Oct-17 Thu	3.8	3.8	3.8	3.8	0				###
2002-Oct-16 Wed	3.8	3.8	3.8	3.8	0				###
2002-Oct-15 Tue	3.8	3.8	3.8	3.8	0				###
2002-Oct-14 Mon	3.8	3.8	3.8	3.8	0				###
2002-Oct-11 Fri	3.8	3.8	3.8	3.8	49	186	74.5	74.5	###
2002-Oct-10 Thu	3.75	3.75	3.75	3.75	196,456	###	###	###	0.3
2002-Oct-09 Wed	3.75	3.75	3.75	3.75			###	###	0.3
2002-Oct-08 Tue	3.75	3.75	3.75	3.75			###	###	0.3
2002-Oct-07 Mon	3.8	3.8	3.8	3.8			###	###	###
2002-Oct-04 Fri	3.72	3.72	3.72	3.72			###	###	0.3
2002-Oct-03 Thu	3.85	3.85	3.85	3.85			###	###	0.3
2002-Oct-02 Wed	3.85	3.85	3.85	3.85			###	###	0.3
2002-Oct-01 Tue	3.85	3.85	3.85	3.85	0				0.3
2002-Sep-30 Mon	3.78	3.85	3.78	3.85			80.1	80.1	0.3
2002-Sep-27 Fri	3.8	3.8	3.76	3.8	68,946	###	69.5	69.5	###
2002-Sep-26 Thu	3.8	3.8	3.8	3.8			###	###	###
2002-Sep-25 Wed	3.74	3.75	3.74	3.74			81.0	81.0	0.3
2002-Sep-24 Tue	3.84	3.84	3.84	3.84			82.4	82.4	0.3
2002-Sep-23 Mon	3.8	3.85	3.8	3.85			86.8	86.8	0.3
2002-Sep-20 Fri	3.8	3.8	3.8	3.8	180,527	###	###	###	###
2002-Sep-19 Thu	3.71	3.75	3.71	3.75			###	###	0.3
2002-Sep-18 Wed	3.8	3.8	3.8	3.8	0				###
2002-Sep-17 Tue	3.8	3.8	3.8	3.8			###	###	###
2002-Sep-16 Mon	###	3.8	###	3.8	891,229	###	###	###	###
2002-Sep-13 Fri	###	3.72	###	###			###	###	0.0
2002-Sep-12 Thu	###	###	###	###			###	###	0.0
2002-Sep-11 Wed	###	###	###	###			###	###	0.0
2002-Sep-10 Tue	###	###	###	###			77.4	77.4	0.0
2002-Sep-09 Mon	###	###	###	###	0				0.0
2002-Sep-06 Fri	###	###	###	###	0				0.0
2002-Sep-05 Thu	###	###	###	###			###	###	0.0
2002-Sep-04 Wed	3.59	###	3.55	###			78.6	78.6	0.0
2002-Sep-03 Tue	3.58	3.58	3.58	3.58			###	###	0.3
2002-Sep-02 Mon	3.52	3.52	3.52	3.52	0				###
2002-Aug-30 Fri	3.5	3.52	3.4	3.52	76,328	###	72.6	72.6	###
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	3.58	###	3.58	###	171,450	###	75.7	75.7	0.0
2002-Aug-27 Tue	###	###	3.53	3.58			###	###	0.3
2002-Aug-26 Mon	3.55	###	3.55	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-22 Thu	3.52	###	3.52	3.57	394,555	###	80.6	80.6	0.3
2002-Aug-21 Wed	###	###	###	###	0				0.0
2002-Aug-20 Tue	###	###	###	###	151,440	0	73.6	73.6	0.0
2002-Aug-19 Mon	###	###	###	###	13,521	0	70.6	70.6	0.0
2002-Aug-16 Fri	###	###	###	###	0				0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	3.58	3.58	3.58	3.58	0				0.3
2002-Aug-13 Tue	3.58	3.58	3.58	3.58			###	###	0.3
2002-Aug-12 Mon	3.58	3.58	3.58	3.58			74.2	74.2	0.3
2002-Aug-09 Fri	3.57	3.57	3.52	3.56			24.7	24.7	0.3
2002-Aug-08 Thu	3.54	3.57	3.54	3.57			75.3	75.3	0.3
2002-Aug-07 Wed	3.52	3.52	3.52	3.52	0				###
2002-Aug-06 Tue	3.52	3.52	3.52	3.52			###	###	###
2002-Aug-05 Mon	3.58	3.58	3.58	3.58			###	###	0.3
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	###	###	###	###	0				0.0
2002-Jul-31 Wed	3.58	###	3.58	###	597,221	1,069,025	88.3	88.3	0.0
2002-Jul-30 Tue	3.55	###	3.5	###			79.0	79.0	0.0
2002-Jul-29 Mon	3.7	3.7	3.7	3.7			69.3	69.3	0.3
2002-Jul-26 Fri	3.7	3.7	3.7	3.7			81.6	81.6	0.3
2002-Jul-25 Thu	3.7	3.7	3.7	3.7	16,489	###	###	###	0.3
2002-Jul-24 Wed	3.7	3.7	3.7	3.7			84.4	84.4	0.3
2002-Jul-23 Tue	3.7	3.75	3.7	3.75	189,374	###	###	###	0.3
2002-Jul-22 Mon	###	3.74	###	3.7	210,022	392,741	###	###	0.3
2002-Jul-19 Fri	###	###	###	###			###	###	0.0
2002-Jul-18 Thu	###	###	###	###			###	###	0.0
2002-Jul-17 Wed	3.55	3.55	3.55	3.55			86.9	86.9	###
2002-Jul-16 Tue	###	###	3.55	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	73,222	0	###	###	0.0
2002-Jul-12 Fri	###	3.7	###	3.7	42,250	###	###	###	0.3
2002-Jul-11 Thu	###	###	###	###	85,778	0	28.5	28.5	0.0
2002-Jul-10 Wed	3.83	3.83	3.83	3.83	0				###
2002-Jul-09 Tue	3.83	3.83	3.83	3.83			68.2	68.2	###
2002-Jul-08 Mon	3.75	3.76	3.75	3.75			73.1	73.1	0.3
2002-Jul-05 Fri	3.75	3.75	3.75	3.75			69.2	69.2	0.3
2002-Jul-04 Thu	3.75	3.75	3.75	3.75			72.6	72.6	0.3
2002-Jul-03 Wed	3.7	3.7	3.7	3.7	24,250	89,725	75.8	75.8	0.3
2002-Jul-02 Tue	3.75	3.75	3.75	3.75	1,042,982	3,911,182	75.7	75.7	0.3
2002-Jul-01 Mon	3.85	3.85	3.85	3.85			71.8	71.8	0.3
2002-Jun-28 Fri	3.85	3.85	3.85	3.85	0				0.3
2002-Jun-27 Thu	3.85	3.85	3.85	3.85	125,442	482,951	68.1	68.1	0.3
2002-Jun-26 Wed	3.8	3.8	3.8	3.8	0				###
2002-Jun-25 Tue	3.85	3.85	3.8	3.8	344,851	1,319,055	###	###	###
2002-Jun-24 Mon	3.86	3.86	3.84	3.84			37.7	37.7	0.3
2002-Jun-21 Fri	3.84	3.84	3.84	3.84			###	###	0.3
2002-Jun-20 Thu	3.89	3.89	3.89	3.89	1,280	4,979	73.2	73.2	0.3
2002-Jun-19 Wed	###	###	###	###	409,254	0	32.9	32.9	0.0
2002-Jun-18 Tue	###	###	###	###	348,444	0	###	###	0.0
2002-Jun-17 Mon	3.87	###	3.87	3.88			76.5	76.5	0.3
2002-Jun-14 Fri	3.84	3.84	3.82	3.82			32.1	32.1	0.3
2002-Jun-13 Thu	3.8	3.8	3.8	3.8	0				###
2002-Jun-12 Wed	3.71	3.8	3.71	3.8			###	###	###
2002-Jun-11 Tue	3.73	3.82	3.73	3.82			90.5	90.5	0.3
2002-Jun-07 Fri	3.73	3.73	3.73	3.73			###	###	###
2002-Jun-06 Thu	3.78	3.78	3.74	3.74			###	###	0.3
2002-Jun-05 Wed	3.8	3.8	3.8	3.8			71.8	71.8	###
2002-Jun-04 Tue	3.8	3.8	3.8	3.8	26,645	101,251	79.2	79.2	###
2002-Jun-03 Mon	3.89	###	3.87	3.87	85,149	###	###	###	###
2002-May-31 Fri	3.85	3.85	3.85	3.85	0				0.3
2002-May-30 Thu	3.85	3.85	3.85	3.85			###	###	0.3
2002-May-29 Wed	3.73	3.73	3.73	3.73			###	###	###
2002-May-28 Tue	3.75	3.75	3.75	3.75	0				0.3
2002-May-27 Mon	3.75	3.75	3.75	3.75			72.4	72.4	0.3
2002-May-24 Fri	3.8	3.8	3.8	3.8	0				###
2002-May-23 Thu	3.8	3.8	3.8	3.8			75.6	75.6	###
2002-May-22 Wed	3.75	3.75	3.7	3.73			###	###	###
2002-May-21 Tue	###	###	3.85	3.85			24.9	24.9	0.3
2002-May-20 Mon	###	###	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	4	4	3.81	###			###	###	0.0
2002-May-15 Wed	4	4	4	4	0				0.3
2002-May-14 Tue	###	###	4	4	741,152	###	30.1	30.1	0.3
2002-May-13 Mon	4	###	4	###			###	###	0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	3.81	3.81	3.8	3.81			79.1	79.1	0.3
2002-May-08 Wed	3.82	3.82	3.8	3.8			25.4	25.4	###
2002-May-07 Tue	3.82	3.82	3.82	3.82			###	###	0.3
2002-May-06 Mon	3.75	3.75	3.75	3.75			###	###	0.3
2002-May-03 Fri	###	###	###	###	0				0.0
2002-May-02 Thu	###	###	###	###			75.7	75.7	0.0
2002-May-01 Wed	3.58	###	3.58	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	###	###	###	###	1,478,940	0	###	###	0.0
2002-Apr-26 Fri	###	###	###	###	46,187	0	###	###	0.0
2002-Apr-24 Wed	###	###	###	###	38,645	0	###	###	0.0
2002-Apr-23 Tue	###	###	###	###			75.1	75.1	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	###	###	###	###	495,970	0	70.0	70.0	0.0
2002-Apr-18 Thu	3.85	3.85	3.75	3.75			12.4	12.4	0.3
2002-Apr-17 Wed	3.85	3.85	3.85	3.85			###	###	0.3
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	3.71	3.71	3.71	3.71	1,380	###	71.2	71.2	###
2002-Apr-12 Fri	###	###	###	###			71.4	71.4	0.0
2002-Apr-11 Thu	3.71	3.71	3.71	3.71	0				###
2002-Apr-10 Wed	###	3.71	###	3.71			84.5	84.5	###
2002-Apr-09 Tue	###	###	###	###	0				0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###	288,640	0	###	###	0.0
2002-Apr-04 Thu	###	###	3.58	3.58	330,922	592,350	###	###	0.3
2002-Apr-03 Wed	###	###	3.57	3.57			###	###	0.3
2002-Apr-02 Tue	3.71	3.71	3.71	3.71	220	###	###	###	###
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	###	###			70.2	70.2	0.0
2002-Mar-26 Tue	3.58	3.58	3.58	3.58			77.1	77.1	0.3
2002-Mar-25 Mon	###	###	###	###	0				0.0
2002-Mar-22 Fri	###	###	###	###			66.9	66.9	0.0
2002-Mar-21 Thu	###	###	###	###	257,250	0	79.0	79.0	0.0
2002-Mar-20 Wed	###	###	3.58	3.58			15.9	15.9	0.3
2002-Mar-19 Tue	###	###	###	###			78.5	78.5	0.0
2002-Mar-18 Mon	###	###	###	###			73.1	73.1	0.0
2002-Mar-15 Fri	3.5	3.57	3.5	3.57			86.1	86.1	0.3
2002-Mar-14 Thu	3.48	3.48	3.48	3.48	0				0.2
2002-Mar-13 Wed	3.52	3.52	3.48	3.48	71,076	###	24.6	24.6	0.2
2002-Mar-12 Tue	3.48	3.48	3.48	3.48			###	###	0.2
2002-Mar-11 Mon	3.5	3.5	3.5	3.5			###	###	0.3
2002-Mar-08 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2002-Mar-07 Thu	3.45	3.45	3.45	3.45			69.5	69.5	###
2002-Mar-06 Wed	3.44	3.44	3.44	3.44			69.8	69.8	0.2
2002-Mar-05 Tue	###	3.4	###	3.4			90.8	90.8	0.2
2002-Mar-04 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2002-Mar-01 Fri	###	###	###	###			67.2	67.2	0.0
2002-Feb-28 Thu	3.29	3.29	3.29	3.29			###	###	###
2002-Feb-27 Wed	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-26 Tue	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-25 Mon	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-22 Fri	###	3.2	###	3.2			###	###	0.2
2002-Feb-21 Thu	3.175	3.175	###	###			34.2	34.2	0.0
2002-Feb-20 Wed	###	3.22	###	3.22			95.4	95.4	0.2
2002-Feb-19 Tue	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-18 Mon	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-15 Fri	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-14 Thu	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-13 Wed	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-12 Tue	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-11 Mon	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-08 Fri	3.2	3.2	3.2	3.2			###	###	0.2
2002-Feb-07 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2002-Feb-06 Wed	3.2	3.2	3.2	3.2	0				0.2
2002-Feb-05 Tue	3.2	3.2	3.2	3.2			70.2	70.2	0.2
2002-Feb-04 Mon	3.25	3.25	3.25	3.25			69.3	69.3	0.2
2002-Feb-01 Fri	3.23	3.23	3.23	3.23			72.7	72.7	###
2002-Jan-31 Thu	###	3.23	###	3.23			77.2	77.2	###
2002-Jan-30 Wed	3.24	3.24	3.24	3.24			###	###	###
2002-Jan-29 Tue	3.24	3.24	3.24	3.24	0				###
2002-Jan-28 Mon	3.24	3.24	3.24	3.24	0				###
2002-Jan-25 Fri	###	3.24	###	3.24			80.3	80.3	###
2002-Jan-24 Thu	3.25	3.25	3.25	3.25			###	###	0.2
2002-Jan-23 Wed	3.158	3.158	3.158	3.158	0				0.2
2002-Jan-22 Tue	3.158	3.158	3.158	3.158	0				0.2
2002-Jan-21 Mon	3.158	3.158	3.158	3.158			67.9	67.9	0.2
2002-Jan-18 Fri	###	###	###	###	556	0	71.0	71.0	0.0
2002-Jan-17 Thu	###	###	###	###			73.1	73.1	0.0
2002-Jan-16 Wed	###	###	###	###	501,925	0	###	###	0.0
2002-Jan-15 Tue	###	###	###	###	0				0.0
2002-Jan-14 Mon	###	###	###	###	0				0.0
2002-Jan-11 Fri	###	###	###	###	0				0.0
2002-Jan-10 Thu	###	###	###	###			67.2	67.2	0.0
2002-Jan-09 Wed	###	###	###	###			71.0	71.0	0.0
2002-Jan-08 Tue	###	###	###	###			###	###	0.0
2002-Jan-07 Mon	###	###	###	###	0				0.0
2002-Jan-04 Fri	3	###	3	###			###	###	0.0
2002-Jan-03 Thu	###	###	###	###	0				0.0
2002-Jan-02 Wed	###	###	###	###	0				0.0
2001-Dec-31 Mon	###	###	###	###			74.7	74.7	0.0
2001-Dec-28 Fri	3	3	3	3			66.6	66.6	0.2
2001-Dec-27 Thu	###	###	###	###	2,050	0	62.2	62.2	0.0
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###	133,579	0	###	###	0.0
2001-Dec-20 Thu	###	###	###	###			73.3	73.3	0.0
2001-Dec-19 Wed	3	3	###	###	177,650	266,475	30.4	30.4	0.0
2001-Dec-18 Tue	3	3	2.88	###			26.6	26.6	0.0
2001-Dec-17 Mon	###	###	###	###	0				0.0
2001-Dec-14 Fri	###	###	###	###	0				0.0
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###			###	###	0.0
2001-Dec-11 Tue	###	###	###	###			81.2	81.2	0.0
2001-Dec-10 Mon	###	###	###	###	150	0	70.5	70.5	0.0
2001-Dec-07 Fri	###	###	###	###			81.2	81.2	0.0
2001-Dec-06 Thu	###	###	###	###			###	###	0.0
2001-Dec-05 Wed	3	3	3	3			###	###	0.2
2001-Dec-04 Tue	###	###	###	###	151,120	0	73.3	73.3	0.0
2001-Dec-03 Mon	###	###	###	###	288,220	0	78.1	78.1	0.0
2001-Nov-30 Fri	3	###	3	###			###	###	0.0
2001-Nov-29 Thu	3	3	3	3	0				0.2
2001-Nov-28 Wed	3	3	3	3	0				0.2
2001-Nov-27 Tue	3	3	3	3			72.0	72.0	0.2
2001-Nov-26 Mon	###	###	###	###	0				0.0
2001-Nov-23 Fri	###	###	###	###	0				0.0
2001-Nov-22 Thu	###	###	###	###			70.0	70.0	0.0
2001-Nov-21 Wed	###	###	###	###	0				0.0
2001-Nov-20 Tue	###	###	###	###			70.4	70.4	0.0
2001-Nov-19 Mon	2.88	2.88	2.88	2.88			64.4	64.4	0.2
2001-Nov-16 Fri	2.88	2.88	2.88	2.88	0				0.2
2001-Nov-15 Thu	2.88	2.88	2.88	2.88			###	###	0.2
2001-Nov-14 Wed	###	###	###	###	0				0.0
2001-Nov-13 Tue	###	###	###	###			###	###	0.0
2001-Nov-12 Mon	###	###	###	###	0				0.0
2001-Nov-09 Fri	###	###	###	###	0				0.0
2001-Nov-08 Thu	###	###	###	###			65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###	0				0.0
2001-Nov-06 Tue	###	###	###	###	0				0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	###			71.3	71.3	0.0
2001-Nov-01 Thu	2.85	2.85	2.85	2.85			71.2	71.2	###
2001-Oct-31 Wed	2.75	2.8	2.75	2.8	10,357	28,740	###	###	0.2
2001-Oct-30 Tue	2.7	2.75	2.7	2.75			84.9	84.9	###
2001-Oct-29 Mon	###	###	###	###	1,245	0	70.1	70.1	0.0
2001-Oct-26 Fri	2.73	2.73	2.73	2.73	0				###
2001-Oct-25 Thu	2.73	2.73	2.73	2.73	0				###
2001-Oct-24 Wed	2.73	2.73	2.73	2.73	0				###
2001-Oct-23 Tue	###	2.8	###	2.73			92.0	92.0	###
2001-Oct-22 Mon	2.8	2.8	2.8	2.8			72.0	72.0	0.2
2001-Oct-19 Fri	2.8	2.8	2.8	2.8	0				0.2
2001-Oct-18 Thu	2.8	2.8	2.8	2.8	0				0.2
2001-Oct-17 Wed	2.8	2.8	2.8	2.8	0				0.2
2001-Oct-16 Tue	2.8	2.8	2.8	2.8	0				0.2
2001-Oct-15 Mon	2.8	2.8	2.8	2.8	0				0.2
2001-Oct-12 Fri	2.8	2.8	2.8	2.8	0				0.2
2001-Oct-11 Thu	###	2.8	###	2.8			###	###	0.2
2001-Oct-10 Wed	2.8	2.8	2.8	2.8			72.8	72.8	0.2
2001-Oct-09 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2001-Oct-08 Mon	2.8	2.8	2.8	2.8			###	###	0.2
2001-Oct-05 Fri	2.85	2.85	2.85	2.85			###	###	###
2001-Oct-04 Thu	2.81	2.85	2.81	2.85			79.8	79.8	###
2001-Oct-03 Wed	2.89	###	2.89	###			74.8	74.8	0.0
2001-Oct-02 Tue	###	###	###	###	0				0.0
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	###	###	###	###			61.2	61.2	0.0
2001-Sep-27 Thu	2.8	2.83	2.8	2.83			###	###	0.2
2001-Sep-26 Wed	2.7	2.75	2.7	2.75			###	###	###
2001-Sep-25 Tue	###	###	###	###			68.4	68.4	0.0
2001-Sep-24 Mon	###	###	###	###			###	###	0.0
2001-Sep-21 Fri	2.44	###	2.44	###	2,750	3,355	###	###	0.0
2001-Sep-20 Thu	2.52	2.52	2.52	2.52	201,320	507,326	78.9	78.9	###
2001-Sep-19 Wed	2.5	2.5	2.5	2.5			63.8	63.8	0.2
2001-Sep-18 Tue	2.4	2.5	2.4	2.5			79.9	79.9	0.2
2001-Sep-17 Mon	###	2.54	###	2.54			92.4	92.4	###
2001-Sep-14 Fri	###	###	###	###	0				0.0
2001-Sep-13 Thu	###	###	###	###	0				0.0
2001-Sep-12 Wed	###	###	###	###	0				0.0
2001-Sep-11 Tue	3.21	3.21	###	###			27.9	27.9	0.0
2001-Sep-10 Mon	###	###	###	###	0				0.0
2001-Sep-07 Fri	###	###	###	###	0				0.0
2001-Sep-06 Thu	3.2	3.22	###	###			33.8	33.8	0.0
2001-Sep-05 Wed	3.2	3.2	3.2	3.2			###	###	0.2
2001-Sep-04 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2001-Sep-03 Mon	###	3.28	###	3.2			91.7	91.7	0.2
2001-Aug-31 Fri	3.2	3.26	3.2	3.26			83.6	83.6	0.2
2001-Aug-30 Thu	3.25	3.25	3.25	3.25	16,240	52,780	73.4	73.4	0.2
2001-Aug-29 Wed	3.28	###	3.24	3.24			###	###	###
2001-Aug-28 Tue	3.2	###	3.2	###			###	###	0.0
2001-Aug-27 Mon	###	###	###	###	0				0.0
2001-Aug-24 Fri	###	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###	0				0.0
2001-Aug-22 Wed	###	###	###	###	69,023	0	73.5	73.5	0.0
2001-Aug-21 Tue	###	###	###	###	0				0.0
2001-Aug-20 Mon	###	###	###	###	0				0.0
2001-Aug-17 Fri	###	###	###	###	0				0.0
2001-Aug-16 Thu	###	###	###	###	0				0.0
2001-Aug-14 Tue	###	###	###	###			74.7	74.7	0.0
2001-Aug-13 Mon	###	###	###	###			###	###	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	2.88	2.88	2.88	2.88			70.5	70.5	0.2
2001-Aug-07 Tue	2.88	2.88	2.88	2.88			72.6	72.6	0.2
2001-Jul-27 Fri	2.84	2.84	2.84	2.84			66.6	66.6	0.2
2001-Jul-24 Tue	2.81	2.81	2.81	2.81	140,556	###	###	###	###
2001-Jul-23 Mon	2.88	2.88	2.88	2.88	0				0.2
2001-Jul-20 Fri	2.88	2.88	2.88	2.88			75.4	75.4	0.2
2001-Jul-19 Thu	2.72	2.84	2.72	2.84			###	###	0.2
2001-Jul-18 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2001-Jul-17 Tue	2.8	2.8	2.8	2.8			74.5	74.5	0.2
2001-Jul-16 Mon	2.8	2.8	2.8	2.8	0				0.2
2001-Jul-13 Fri	2.8	2.8	2.8	2.8	0				0.2
2001-Jul-12 Thu	2.8	2.8	2.8	2.8			###	###	0.2
2001-Jul-11 Wed	2.8	2.8	2.8	2.8	0				0.2
2001-Jul-10 Tue	2.8	2.8	2.8	2.8	0				0.2
2001-Jul-09 Mon	2.8	2.8	2.8	2.8	0				0.2
2001-Jul-06 Fri	2.75	2.8	2.75	2.8			###	###	0.2
2001-Jul-05 Thu	2.83	2.83	2.83	2.83			69.3	69.3	0.2
2001-Jul-04 Wed	2.76	2.76	2.76	2.76			72.5	72.5	0.2
2001-Jul-03 Tue	###	###	###	###			###	###	0.0
2001-Jul-02 Mon	###	###	###	###			67.8	67.8	0.0
2001-Jun-29 Fri	###	###	###	###	0				0.0
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###			70.6	70.6	0.0
2001-Jun-26 Tue	3	3	3	3	840	2,520	71.4	71.4	0.2
2001-Jun-25 Mon	###	###	###	###			71.9	71.9	0.0
2001-Jun-22 Fri	3	3	3	3	0				0.2
2001-Jun-21 Thu	3	3	3	3	0				0.2
2001-Jun-20 Wed	3	3	3	3	0				0.2
2001-Jun-19 Tue	###	3	###	3			###	###	0.2
2001-Jun-18 Mon	###	###	###	###	0				0.0
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	3	3	3	3			###	###	0.2
2001-Jun-13 Wed	###	###	###	###			85.2	85.2	0.0
2001-Jun-12 Tue	2.89	2.89	2.89	2.89	0				###
2001-Jun-11 Mon	2.89	2.89	2.89	2.89	0				###
2001-Jun-08 Fri	2.89	2.89	2.89	2.89	0				###
2001-Jun-07 Thu	2.89	2.89	2.89	2.89	0				###
2001-Jun-06 Wed	2.89	2.89	2.89	2.89	0				###
2001-Jun-05 Tue	2.89	2.89	2.89	2.89	50,180	145,020	###	###	###
2001-Jun-04 Mon	###	###	###	###	0				0.0
2001-Jun-01 Fri	###	###	###	###	0				0.0
2001-May-31 Thu	###	###	###	###			74.1	74.1	0.0
2001-May-30 Wed	###	###	###	###	0				0.0
2001-May-29 Tue	###	###	###	###			74.5	74.5	0.0
2001-May-28 Mon	###	###	###	###	0				0.0
2001-May-25 Fri	###	###	###	###	0				0.0
2001-May-24 Thu	###	###	###	###	58,847	0	71.8	71.8	0.0
2001-May-23 Wed	###	###	###	###	0				0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###	0				0.0
2001-May-18 Fri	###	###	###	###	0				0.0
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	2.88	2.88	2.88	2.88	0				0.2
2001-May-15 Tue	2.88	2.88	2.88	2.88			###	###	0.2
2001-May-14 Mon	2.88	2.88	2.88	2.88	0				0.2
2001-May-11 Fri	2.88	2.88	2.88	2.88			72.5	72.5	0.2
2001-May-10 Thu	2.8	2.8	2.8	2.8	0				0.2
2001-May-09 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2001-May-08 Tue	2.81	2.81	2.81	2.81	0				###
2001-May-07 Mon	2.81	2.81	2.81	2.81	46,578	130,884	73.3	73.3	###
2001-May-04 Fri	2.81	2.81	2.81	2.81			###	###	###
2001-May-03 Thu	2.81	2.81	2.81	2.81			70.7	70.7	###
2001-May-02 Wed	2.81	2.81	2.81	2.81	0				###
2001-May-01 Tue	2.81	2.81	2.81	2.81	22,245	###	###	###	###
2001-Apr-30 Mon	2.81	2.81	2.81	2.81	170,324	###	72.2	72.2	###
2001-Apr-27 Fri	2.81	2.81	2.81	2.81			71.5	71.5	###
2001-Apr-26 Thu	2.81	2.81	2.81	2.81	0				###
2001-Apr-25 Wed	2.81	2.81	2.81	2.81	0				###
2001-Apr-24 Tue	2.81	2.81	2.81	2.81	0				###
2001-Apr-23 Mon	2.86	2.86	2.81	2.81			22.2	22.2	###
2001-Apr-20 Fri	###	###	###	###	0				0.0
2001-Apr-19 Thu	###	###	###	###	0				0.0
2001-Apr-18 Wed	###	###	###	###	0				0.0
2001-Apr-17 Tue	###	###	###	###			76.6	76.6	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	2.85	###	2.85	###			86.6	86.6	0.0
2001-Apr-11 Wed	###	###	###	###	18,148	0	###	###	0.0
2001-Apr-10 Tue	###	###	###	###	0				0.0
2001-Apr-09 Mon	###	###	###	###	0				0.0
2001-Apr-06 Fri	###	###	###	###	77,476	0	72.8	72.8	0.0
2001-Apr-05 Thu	###	###	###	###			###	###	0.0
2001-Apr-04 Wed	3	3	3	3	3,388	###	###	###	0.2
2001-Apr-03 Tue	3	3	3	3	0				0.2
2001-Apr-02 Mon	###	###	3	3			30.6	30.6	0.2
2001-Mar-29 Thu	3	###	3	###	23,520	35,280	81.4	81.4	0.0
2001-Mar-22 Thu	###	###	###	###			###	###	0.0
2001-Mar-21 Wed	3	###	3	###			83.1	83.1	0.0
2001-Mar-20 Tue	3	###	3	###			###	###	0.0
2001-Mar-14 Wed	3	###	3	###			81.2	81.2	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###	412,975	0	68.9	68.9	0.0
2001-Mar-06 Tue	###	###	###	###			72.6	72.6	0.0
2001-Mar-05 Mon	###	###	###	###			74.7	74.7	0.0
2001-Feb-26 Mon	3	3	3	3			72.9	72.9	0.2
2001-Feb-23 Fri	2.85	2.85	2.85	2.85			68.9	68.9	###
2001-Feb-21 Wed	2.8	2.8	2.8	2.8			73.3	73.3	0.2
2001-Feb-15 Thu	###	###	###	###			75.9	75.9	0.0
2001-Feb-14 Wed	2.75	2.75	2.7	2.7			23.2	23.2	0.2
2001-Feb-08 Thu	2.82	2.82	2.82	2.82			###	###	###
2001-Feb-07 Wed	2.82	2.82	2.82	2.82	550	1,551	76.7	76.7	###
2001-Feb-05 Mon	###	###	2.82	2.82			34.8	34.8	###
2001-Feb-02 Fri	2.8	2.84	2.8	2.84	9,125	###	84.7	84.7	0.2
2001-Feb-01 Thu	2.8	2.8	2.75	2.8			68.8	68.8	0.2
2001-Jan-25 Thu	2.8	2.8	2.75	2.8			68.7	68.7	0.2
2001-Jan-24 Wed	2.8	2.8	2.75	2.8			###	###	0.2
2001-Jan-19 Fri	2.75	2.75	2.75	2.75			###	###	###
2001-Jan-18 Thu	2.7	2.7	2.7	2.7	203,623	549,782	###	###	0.2
2001-Jan-17 Wed	2.7	2.7	2.7	2.7			###	###	0.2
2001-Jan-15 Mon	2.59	###	2.59	###			81.6	81.6	0.0
2001-Jan-10 Wed	2.4	2.55	2.4	2.55			95.5	95.5	0.2
2001-Jan-09 Tue	2.4	2.4	2.4	2.4			74.4	74.4	###
2001-Jan-08 Mon	###	###	###	###			73.7	73.7	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	2.55	2.55	2.55	2.55			###	###	0.2
2000-Dec-29 Fri	2.55	2.55	2.55	2.55			###	###	0.2
2000-Dec-19 Tue	2.5	2.5	2.5	2.5			74.0	74.0	0.2
2000-Dec-18 Mon	2.45	2.5	2.45	2.5			86.6	86.6	0.2
2000-Dec-15 Fri	2.5	2.5	2.5	2.5			80.1	80.1	0.2
2000-Dec-13 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2000-Dec-12 Tue	###	###	###	###			###	###	0.0
2000-Dec-08 Fri	###	###	###	###			80.3	80.3	0.0
2000-Dec-06 Wed	###	###	###	###	50,556	0	###	###	0.0
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-04 Mon	###	###	###	###	556	0	72.1	72.1	0.0
2000-Dec-01 Fri	###	###	###	###	15,556	0	68.4	68.4	0.0
2000-Nov-29 Wed	2.25	###	2.25	###			###	###	0.0
2000-Nov-20 Mon	###	###	###	###			75.4	75.4	0.0
2000-Nov-17 Fri	###	###	###	###			###	###	0.0
2000-Nov-13 Mon	2.23	2.23	2.23	2.23			###	###	###
2000-Nov-09 Thu	2.2	2.2	2.2	2.2			66.9	66.9	0.2
2000-Nov-08 Wed	2.2	2.2	2.2	2.2			###	###	0.2
2000-Nov-02 Thu	2.21	2.21	2.2	2.2			###	###	0.2
2000-Nov-01 Wed	2.21	2.21	2.2	2.2	7,444	###	###	###	0.2
2000-Oct-30 Mon	2.29	2.29	2.29	2.29			###	###	###
2000-Oct-26 Thu	2.29	2.29	2.29	2.29			###	###	###
2000-Oct-24 Tue	2.29	2.29	2.29	2.29			74.3	74.3	###
2000-Oct-20 Fri	2.2	2.2	2.2	2.2			64.4	64.4	0.2
2000-Oct-17 Tue	###	###	###	###	7,288	0	###	###	0.0
2000-Oct-13 Fri	###	###	###	###	21,340	0	68.6	68.6	0.0
2000-Sep-29 Fri	###	###	###	###			64.1	64.1	0.0
2000-Sep-08 Fri	2.25	2.25	2.25	2.25			69.5	69.5	###
2000-Sep-07 Thu	2.25	2.25	2.25	2.25			75.6	75.6	###
2000-Sep-05 Tue	2.2	2.25	2.2	2.25	5,450	12,126	###	###	###
2000-Sep-04 Mon	2.26	2.26	2.26	2.26			###	###	###
2000-Aug-30 Wed	2.21	2.23	2.21	2.23			79.6	79.6	###
2000-Aug-29 Tue	2.2	2.2	2.2	2.2	853	1,876	###	###	0.2
2000-Aug-28 Mon	2.2	2.2	2.2	2.2			74.7	74.7	0.2
2000-Aug-25 Fri	2.29	2.29	2.29	2.29			74.4	74.4	###
2000-Aug-24 Thu	###	2.29	###	2.29	1,770	2,026	###	###	###
2000-Aug-23 Wed	###	###	###	###	1,853	0	75.6	75.6	0.0
2000-Aug-22 Tue	2.4	2.4	2.4	2.4			68.8	68.8	###
2000-Aug-21 Mon	2.28	2.28	2.28	2.28			###	###	0.2
2000-Aug-16 Wed	2.4	2.4	2.4	2.4			###	###	###
2000-Aug-15 Tue	###	###	###	###			88.6	88.6	0.0
2000-Aug-08 Tue	2.352	2.352	2.352	2.352	222	522	72.3	72.3	###
2000-Jul-31 Mon	2.2	2.25	2.2	2.25			###	###	###
2000-Jul-28 Fri	###	###	###	###	1,750	0	73.7	73.7	0.0
2000-Jul-26 Wed	###	###	###	###			71.1	71.1	0.0
2000-Jul-24 Mon	###	###	###	###			71.0	71.0	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	###	###	###	###			70.5	70.5	0.0
2000-Jul-17 Mon	###	###	###	###			###	###	0.0
2000-Jul-12 Wed	###	###	###	###			###	###	0.0
2000-Jul-11 Tue	2	2	2	2			###	###	0.1
2000-Jul-10 Mon	2	2	2	2			67.6	67.6	0.1
2000-Jul-07 Fri	###	###	###	###			65.5	65.5	0.0
2000-Jun-27 Tue	###	###	###	###			###	###	0.0
2000-Jun-26 Mon	###	###	###	###			###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-07 Wed	###	###	###	###	1	0	###	###	0.0
2000-Jun-06 Tue	2.2	2.2	###	2.2	3	3	71.2	71.2	0.2
2000-May-31 Wed	###	###	###	###	222,971	0	###	###	0.0
2000-May-30 Tue	###	2.2	###	2.2			85.4	85.4	0.2
2000-May-29 Mon	###	###	###	###			71.1	71.1	0.0
2000-May-26 Fri	1.8	1.8	1.8	1.8			68.9	68.9	0.1
2000-May-15 Mon	###	###	###	###			76.2	76.2	0.0
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-10 Wed	2	2	2	2			###	###	0.1
2000-May-08 Mon	###	###	###	###			###	###	0.0
2000-May-04 Thu	###	###	###	###			###	###	0.0
2000-Apr-28 Fri	###	###	###	###			62.4	62.4	0.0
2000-Apr-27 Thu	###	###	###	###			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-19 Wed	###	###	###	###			###	###	0.0
2000-Apr-18 Tue	###	###	###	###			69.5	69.5	0.0
2000-Apr-17 Mon	###	###	###	###			39.8	39.8	0.0
2000-Apr-14 Fri	###	###	###	###			57.7	57.7	0.0
2000-Apr-13 Thu	###	###	###	###			###	###	0.0
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Mar-23 Thu	###	2	###	2	10,050	10,050	83.6	83.6	0.1
2000-Mar-14 Tue	2	2	2	2			###	###	0.1
2000-Mar-10 Fri	###	###	###	###			###	###	0.0
2000-Mar-09 Thu	###	###	###	###			###	###	0.0
2000-Mar-07 Tue	###	###	###	###			###	###	0.0
2000-Mar-02 Thu	###	###	###	###			72.3	72.3	0.0
2000-Feb-28 Mon	###	###	###	###			###	###	0.0
2000-Feb-23 Wed	1.75	###	1.75	###			95.6	95.6	0.0
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-08 Tue	2	2	2	2	17,740	35,480	###	###	0.1
2000-Feb-07 Mon	2	2	2	2			###	###	0.1
2000-Feb-02 Wed	###	###	###	###			###	###	0.0
2000-Jan-28 Fri	###	###	###	###			###	###	0.0
2000-Jan-21 Fri	###	###	###	###			63.2	63.2	0.0
2000-Jan-19 Wed	###	###	###	###			71.9	71.9	0.0
2000-Jan-18 Tue	###	###	###	###			68.5	68.5	0.0
2000-Jan-14 Fri	###	###	###	###			65.4	65.4	0.0
2000-Jan-06 Thu	2.2	2.2	2.2	2.2			71.9	71.9	0.2
2000-Jan-05 Wed	2.2	2.2	2.2	2.2			77.7	77.7	0.2
2000-Jan-04 Tue	###	###	###	###			70.4	70.4	0.0
1999-Dec-23 Thu	2.25	2.8	2.25	###			84.4	84.4	0.0
1999-Dec-20 Mon	2.25	2.8	2.25	###			###	###	0.0
1999-Dec-09 Thu	###	###	###	###			###	###	0.0
1999-Dec-01 Wed	###	###	2.25	###			###	###	0.0
1999-Nov-29 Mon	###	###	2.25	###			###	###	0.0
1999-Nov-26 Fri	###	###	###	###	13,850	0	###	###	0.0
1999-Nov-25 Thu	###	###	###	###			###	###	0.0
1999-Nov-24 Wed	###	###	###	###			###	###	0.0
1999-Nov-23 Tue	2.2	2.2	2.2	2.2			69.3	69.3	0.2
1999-Nov-19 Fri	2.2	2.2	2.2	2.2			68.9	68.9	0.2
1999-Nov-18 Thu	###	###	###	###			66.3	66.3	0.0
1999-Nov-16 Tue	2.2	2.2	2.2	2.2	2,444	5,376	###	###	0.2
1999-Nov-15 Mon	2.2	2.2	2.2	2.2	556	1,223	###	###	0.2
1999-Oct-20 Wed	2.45	2.45	###	###			1.8	1.8	0.0
1999-Sep-23 Thu	2.45	2.45	###	###			4.2	4.2	0.0
1999-Sep-17 Fri	2.45	2.45	2.45	2.45			###	###	0.2
1999-Sep-16 Thu	2.45	2.45	2.45	2.45			76.5	76.5	0.2
1999-Aug-31 Tue	2.45	2.45	2.45	2.45			74.2	74.2	0.2
1999-Aug-27 Fri	2.46	2.46	2.46	2.46			###	###	0.2
1999-Aug-26 Thu	2.4	2.4	2.4	2.4			###	###	###
1999-Aug-25 Wed	2.4	2.4	2.4	2.4			###	###	###
1999-Aug-23 Mon	2.45	2.45	2.45	2.45			###	###	0.2
1999-Aug-11 Wed	2.51	2.51	2.45	2.45			###	###	0.2
1999-Aug-03 Tue	###	###	###	###	4,570	0	67.7	67.7	0.0
1999-Jul-30 Fri	2.4	2.4	2.4	2.4			69.5	69.5	###
1999-Jul-26 Mon	2.4	2.4	2.4	2.4			73.0	73.0	###
1999-Jul-21 Wed	###	###	###	###	30,954	0	###	###	0.0
1999-Jul-20 Tue	2.43	2.43	2.4	2.4			###	###	###
1999-Jul-15 Thu	###	###	###	###			11.6	11.6	0.0
1999-Jul-07 Wed	###	###	###	###			###	###	0.0
1999-Jul-01 Thu	###	###	###	###			###	###	0.0
1999-Jun-29 Tue	###	###	2.25	2.25	1,985	###	9.1	9.1	###
1999-Jun-11 Fri	###	###	###	###			###	###	0.0
1999-Jun-10 Thu	###	###	###	###			18.4	18.4	0.0
1999-May-26 Wed	###	###	###	###			###	###	0.0
1999-May-20 Thu	2.5	2.5	2.5	2.5			###	###	0.2
1999-May-17 Mon	2.56	2.56	2.52	2.52			###	###	###
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-20 Tue	2.4	2.4	2.4	2.4			###	###	###
1999-Apr-07 Wed	###	###	###	###			###	###	0.0
1999-Apr-06 Tue	###	###	###	###			71.6	71.6	0.0
1999-Mar-31 Wed	###	###	###	###			###	###	0.0
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	###	###	###	###	98,820	0	###	###	0.0
1999-Mar-26 Fri	###	###	###	###			###	###	0.0
1999-Mar-18 Thu	2.242	2.242	2.242	2.242			74.7	74.7	###
1999-Mar-08 Mon	###	###	###	###			###	###	0.0
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-01 Mon	###	###	###	###			70.5	70.5	0.0
1999-Feb-26 Fri	2.4	2.4	2.4	2.4			73.8	73.8	###
1999-Feb-25 Thu	2.41	2.41	2.41	2.41			###	###	0.2
1999-Feb-22 Mon	###	###	###	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-31 15:03:58 thru 2025-05-31 15:04:00 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000