(APA) APA GROUP Daily Prices - Stock Trading OzSuper

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

_{Currently Mon 26-Mar-16 01:38:49 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(APA) APA GROUP Daily Prices...

TOC Company Info for APA Limits

Company Details for (APA) APA GROUP

Listing Code	APA
Listing Name	APA GROUP
GICS Sector	Utilities
ISIN Name	APA GROUP
ISIN Security	UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000APA1

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for APA .. Friday 13th March 2026

APA 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	###	5,523	0.0
MAX	12.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APA Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (APA) APA GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-13 Fri	###	9.24	###	###	1,788,527	###	###	###	0.0
2026-Mar-12 Thu	###	###	###	###	2,391,652	0	###	###	0.0
2026-Mar-11 Wed	###	###	###	###			###	###	0.0
2026-Mar-10 Tue	9.24	9.24	###	###			###	###	0.0
2026-Mar-09 Mon	###	###	###	###	3,023,722	0	85.4	85.4	0.0
2026-Mar-06 Fri	###	###	###	9.23	2,316,553	0	###	###	###
2026-Mar-05 Thu	9.23	9.27	###	9.23	2,642,788	12,249,322	62.8	62.8	###
2026-Mar-04 Wed	9.29	###	###	9.25	2,386,783	0	###	###	###
2026-Mar-03 Tue	###	###	###	9.29	2,887,359	0	###	###	###
2026-Mar-02 Mon	9.24	###	###	###			79.1	79.1	0.0
2026-Feb-27 Fri	###	9.2	###	9.2			###	###	0.7
2026-Feb-26 Thu	###	9.2	9	###	1,878,481	17,094,177	30.5	30.5	0.0
2026-Feb-25 Wed	###	9.2	9	###			28.9	28.9	0.0
2026-Feb-24 Tue	###	###	###	###	1,801,721	0	###	###	0.0
2026-Feb-23 Mon	###	9.28	###	###	2,432,641	11,287,454	###	###	0.0
2026-Feb-20 Fri	###	9.2	8.86	###	3,069,984	27,721,955	###	###	0.0
2026-Feb-19 Thu	9.27	9.28	8.8	###	4,679,129	42,299,326	19.9	19.9	0.0
2026-Feb-18 Wed	###	9.27	###	9.23	5,878,854	27,248,488	68.6	68.6	###
2026-Feb-17 Tue	###	###	###	###	1,914,156	0	77.5	77.5	0.0
2026-Feb-16 Mon	###	###	###	###	2,108,276	0	###	###	0.0
2026-Feb-13 Fri	###	###	###	###	2,261,854	0	###	###	0.0
2026-Feb-12 Thu	###	###	###	###	3,597,623	0	41.3	41.3	0.0
2026-Feb-11 Wed	8.75	###	8.7	8.86	1,927,926	8,386,478	###	###	0.6
2026-Feb-10 Tue	8.82	8.87	8.74	8.78	2,606,150	22,947,150	32.6	32.6	0.6
2026-Feb-09 Mon	8.73	###	###	8.8	1,746,687	0	###	###	0.6
2026-Feb-06 Fri	8.8	8.82	###	8.73	3,035,171	###	56.1	56.1	###
2026-Feb-05 Thu	###	###	8.82	8.89			###	###	###
2026-Feb-04 Wed	8.85	8.87	8.74	8.87			69.7	69.7	###
2026-Feb-03 Tue	###	###	8.83	8.87			###	###	###
2026-Feb-02 Mon	8.83	###	8.8	###			###	###	0.0
2026-Jan-30 Fri	8.83	###	8.81	8.86			###	###	0.6
2026-Jan-29 Thu	###	###	8.84	###			###	###	0.0
2026-Jan-28 Wed	###	###	###	###			39.6	39.6	0.0
2026-Jan-27 Tue	###	9.2	8.975	###	4,061,184	###	39.3	39.3	0.0
2026-Jan-23 Fri	###	###	###	###			64.4	64.4	0.0
2026-Jan-22 Thu	###	###	###	9			71.8	71.8	0.6
2026-Jan-21 Wed	8.78	###	8.73	###	2,779,327	###	75.1	75.1	0.0
2026-Jan-20 Tue	8.72	8.84	8.72	8.84			###	###	###
2026-Jan-19 Mon	8.72	8.84	8.7	8.8			72.2	72.2	0.6
2026-Jan-16 Fri	###	8.72	###	8.71	2,864,174	###	###	###	0.6
2026-Jan-15 Thu	8.71	8.71	###	###	2,387,454	###	###	###	0.0
2026-Jan-14 Wed	###	8.72	###	8.71	3,784,027	16,498,357	###	###	0.6
2026-Jan-13 Tue	8.54	###	8.445	###	2,789,443	11,778,423	74.7	74.7	0.0
2026-Jan-12 Mon	8.76	8.78	8.58	8.58			###	###	0.6
2026-Jan-09 Fri	8.83	8.86	8.75	8.78	1,848,953	###	###	###	0.6
2026-Jan-08 Thu	8.89	###	8.75	8.83	2,365,521	10,349,154	27.4	27.4	###
2026-Jan-07 Wed	8.79	8.87	8.76	8.82	2,427,255	21,396,252	###	###	###
2026-Jan-06 Tue	###	###	###	8.77			12.4	12.4	###
2026-Jan-05 Mon	9	###	###	###			###	###	0.0
2026-Jan-02 Fri	9	###	9	###			64.8	64.8	0.0
2025-Dec-31 Wed	###	###	###	###			###	###	0.0
2025-Dec-30 Tue	9.22	9.22	###	###	1,967,442	###	17.5	17.5	0.0
2025-Dec-29 Mon	###	9.43	###	###	3,694,721	###	69.5	69.5	0.0
2025-Dec-24 Wed	9.29	###	9.29	###			###	###	0.0
2025-Dec-23 Tue	9.27	###	###	###	1,811,227	0	68.7	68.7	0.0
2025-Dec-22 Mon	9.26	###	###	9.28	2,070,154	0	###	###	0.7
2025-Dec-19 Fri	###	###	9.285	###	7,532,571	###	26.9	26.9	0.0
2025-Dec-18 Thu	9.23	9.41	###	9.25	4,466,883	21,016,684	###	###	###
2025-Dec-17 Wed	###	###	###	###			###	###	0.0
2025-Dec-16 Tue	###	###	###	###	2,583,124	0	###	###	0.0
2025-Dec-15 Mon	###	###	###	###			40.7	40.7	0.0
2025-Dec-12 Fri	###	###	###	###			70.4	70.4	0.0
2025-Dec-11 Thu	###	###	###	###	2,659,378	0	###	###	0.0
2025-Dec-10 Wed	###	###	###	###	3,330,254	0	71.3	71.3	0.0
2025-Dec-09 Tue	###	9.2	###	###			###	###	0.0
2025-Dec-08 Mon	9.25	9.27	###	9.25			69.5	69.5	###
2025-Dec-05 Fri	9.28	###	9.24	###			###	###	0.0
2025-Dec-04 Thu	###	###	9.26	###			76.4	76.4	0.0
2025-Dec-03 Wed	###	9.29	###	9.29			###	###	###
2025-Dec-02 Tue	###	###	###	###	4,739,081	0	29.9	29.9	0.0
2025-Dec-01 Mon	9.27	9.28	###	9.22	1,890,354	8,771,242	###	###	0.7
2025-Nov-28 Fri	###	9.26	###	9.26	2,404,452	###	###	###	###
2025-Nov-27 Thu	9.2	9.26	###	9.22	1,817,025	8,412,825	69.0	69.0	0.7
2025-Nov-26 Wed	9.28	###	###	9.23	4,058,046	0	29.7	29.7	###
2025-Nov-25 Tue	9.41	9.46	9.26	###			26.8	26.8	0.0
2025-Nov-24 Mon	9.25	9.49	9.25	9.47			83.1	83.1	###
2025-Nov-21 Fri	9.23	9.27	###	9.24	2,467,283	11,435,856	78.4	78.4	###
2025-Nov-20 Thu	9.27	###	###	9.28	2,976,321	0	###	###	0.7
2025-Nov-19 Wed	###	9.4	9.25	###			36.0	36.0	0.0
2025-Nov-18 Tue	###	9.385	9.26	###	2,985,252	###	86.8	86.8	0.0
2025-Nov-17 Mon	###	###	9.21	9.27			31.6	31.6	0.7
2025-Nov-14 Fri	9.25	9.42	###	###			###	###	0.0
2025-Nov-13 Thu	9.45	9.47	9.25	###			32.9	32.9	0.0
2025-Nov-12 Wed	9.41	9.45	###	9.43	3,098,841	14,642,023	70.9	70.9	###
2025-Nov-11 Tue	###	9.43	9.355	9.42	2,275,144	###	73.9	73.9	0.7
2025-Nov-10 Mon	###	9.4	9.29	###	2,082,045	###	24.8	24.8	0.0
2025-Nov-07 Fri	9.28	###	9.26	###			###	###	0.0
2025-Nov-06 Thu	9.23	###	9.22	9.27			###	###	0.7
2025-Nov-05 Wed	###	9.27	###	9.21			###	###	0.7
2025-Nov-04 Tue	###	9.21	###	###			42.6	42.6	0.0
2025-Nov-03 Mon	###	9.245	###	###	2,100,885	9,711,340	###	###	0.0
2025-Oct-31 Fri	###	9.21	###	###	2,887,673	###	71.3	71.3	0.0
2025-Oct-30 Thu	###	9.23	###	###	2,886,958	###	34.9	34.9	0.0
2025-Oct-29 Wed	9.25	9.26	###	9.22			###	###	0.7
2025-Oct-28 Tue	###	9.245	9.145	9.2	2,303,023	###	83.0	83.0	0.7
2025-Oct-27 Mon	###	###	###	###	1,770,285	0	###	###	0.0
2025-Oct-24 Fri	###	9.2	###	###	2,427,240	###	###	###	0.0
2025-Oct-23 Thu	9	###	###	###	8,864,728	0	###	###	0.0
2025-Oct-22 Wed	###	###	###	###	8,224,529	0	###	###	0.0
2025-Oct-21 Tue	###	###	###	###	3,082,287	0	38.0	38.0	0.0
2025-Oct-20 Mon	###	###	###	###			###	###	0.0
2025-Oct-17 Fri	###	###	9	###			###	###	0.0
2025-Oct-16 Thu	###	9.125	9	###	3,113,226	###	###	###	0.0
2025-Oct-15 Wed	###	###	###	###	3,263,624	0	###	###	0.0
2025-Oct-14 Tue	###	###	9	###			61.8	61.8	0.0
2025-Oct-13 Mon	###	###	###	###	2,516,541	0	###	###	0.0
2025-Oct-10 Fri	###	###	###	###	1,860,451	0	###	###	0.0
2025-Oct-09 Thu	###	###	8.955	###	1,848,247	8,275,525	69.2	69.2	0.0
2025-Oct-08 Wed	9	###	###	###			###	###	0.0
2025-Oct-07 Tue	###	###	8.89	###			34.2	34.2	0.0
2025-Oct-06 Mon	###	###	###	9	1,275,178	0	###	###	0.6
2025-Oct-03 Fri	###	9.045	###	###			###	###	0.0
2025-Oct-02 Thu	###	###	###	###	2,484,344	0	26.3	26.3	0.0
2025-Oct-01 Wed	8.86	###	8.84	###			74.9	74.9	0.0
2025-Sep-30 Tue	8.81	###	8.81	8.88	2,649,685	###	74.7	74.7	0.6
2025-Sep-29 Mon	8.85	###	8.84	8.89	1,516,457	###	###	###	###
2025-Sep-26 Fri	8.8	8.945	8.8	8.83			65.6	65.6	###
2025-Sep-25 Thu	8.81	###	8.81	8.85	2,650,340	11,674,747	###	###	0.6
2025-Sep-24 Wed	8.82	###	8.77	###	2,764,027	12,120,258	74.5	74.5	0.0
2025-Sep-23 Tue	8.84	###	8.82	8.87	2,164,184	9,544,051	66.6	66.6	###
2025-Sep-22 Mon	8.83	###	8.83	###			###	###	0.0
2025-Sep-19 Fri	###	###	8.84	8.84			###	###	###
2025-Sep-18 Thu	8.85	###	8.8	8.88			###	###	0.6
2025-Sep-17 Wed	8.89	###	8.88	8.89			68.9	68.9	###
2025-Sep-16 Tue	8.88	###	8.83	8.87	2,295,480	10,134,544	35.0	35.0	###
2025-Sep-15 Mon	###	###	8.87	8.88			30.0	30.0	0.6
2025-Sep-12 Fri	###	###	###	###	1,942,686	0	62.0	62.0	0.0
2025-Sep-11 Thu	8.83	###	8.82	###			###	###	0.0
2025-Sep-10 Wed	8.85	###	8.82	8.85			68.9	68.9	0.6
2025-Sep-09 Tue	8.8	8.87	8.78	8.82			72.2	72.2	###
2025-Sep-08 Mon	8.85	8.86	8.77	8.86			67.0	67.0	0.6
2025-Sep-05 Fri	8.88	###	8.81	8.88	1,693,357	###	63.2	63.2	0.6
2025-Sep-04 Thu	8.76	8.86	8.75	8.85			75.0	75.0	0.6
2025-Sep-03 Wed	8.83	8.84	8.73	8.75			39.7	39.7	0.6
2025-Sep-02 Tue	###	###	8.745	8.8			27.7	27.7	0.6
2025-Sep-01 Mon	8.82	###	8.82	8.89			###	###	###
2025-Aug-29 Fri	8.81	8.85	8.77	8.81	2,296,759	20,234,446	###	###	###
2025-Aug-28 Thu	8.81	8.86	8.77	8.81			###	###	###
2025-Aug-27 Wed	8.72	8.83	8.72	8.78			68.5	68.5	0.6
2025-Aug-26 Tue	8.74	8.76	###	8.71			###	###	0.6
2025-Aug-25 Mon	8.73	8.8	###	8.79			###	###	0.6
2025-Aug-22 Fri	8.84	8.85	8.73	8.77	2,427,579	###	###	###	###
2025-Aug-21 Thu	8.82	8.89	###	8.85			###	###	0.6
2025-Aug-20 Wed	###	###	###	8.76			###	###	0.6
2025-Aug-19 Tue	8.57	8.59	8.41	8.47	2,216,126	18,837,071	27.1	27.1	###
2025-Aug-18 Mon	8.53	###	8.53	8.58	1,803,678	7,692,686	###	###	0.6
2025-Aug-15 Fri	###	###	###	8.57			###	###	0.6
2025-Aug-14 Thu	###	###	8.5	###	4,815,980	###	66.3	66.3	0.0
2025-Aug-13 Wed	###	###	8.54	###	2,669,946	###	72.2	72.2	0.0
2025-Aug-12 Tue	###	###	8.55	###	2,132,647	###	65.8	65.8	0.0
2025-Aug-11 Mon	8.55	###	8.51	8.59			69.2	69.2	###
2025-Aug-08 Fri	8.54	###	8.54	###			###	###	0.0
2025-Aug-07 Thu	8.58	###	8.51	8.54	1,611,075	6,855,124	25.4	25.4	###
2025-Aug-06 Wed	8.52	8.59	8.49	8.58	2,093,753	17,880,650	67.8	67.8	0.6
2025-Aug-05 Tue	8.49	8.55	8.47	8.53	2,437,655	20,744,444	###	###	###
2025-Aug-04 Mon	8.42	8.47	8.41	8.47	2,006,545	###	71.6	71.6	###
2025-Aug-01 Fri	8.41	8.5	###	8.45	2,558,576	10,873,948	74.7	74.7	###
2025-Jul-31 Thu	###	8.42	###	###			71.2	71.2	0.0
2025-Jul-30 Wed	8.28	8.4	8.27	###	1,942,527	###	###	###	0.0
2025-Jul-29 Tue	8.26	###	8.22	8.29	1,744,450	7,169,689	###	###	0.6
2025-Jul-28 Mon	###	###	8.255	###	1,924,289	###	40.0	40.0	0.0
2025-Jul-25 Fri	###	8.4	8.27	###	3,548,477	29,576,555	71.3	71.3	0.0
2025-Jul-24 Thu	###	###	8.23	###	3,535,884	###	71.1	71.1	0.0
2025-Jul-23 Wed	8.29	###	8.2	###	2,709,925	###	###	###	0.0
2025-Jul-22 Tue	8.25	8.29	8.2	8.29			###	###	0.6
2025-Jul-21 Mon	8.22	8.25	###	8.25			72.4	72.4	###
2025-Jul-18 Fri	###	###	8.2	8.28			###	###	###
2025-Jul-17 Thu	###	###	8.22	###			###	###	0.0
2025-Jul-16 Wed	8.24	8.29	###	8.28	2,677,021	11,096,252	69.6	69.6	###
2025-Jul-15 Tue	###	###	###	###			###	###	0.0
2025-Jul-14 Mon	8.29	###	8.28	###	1,829,286	7,573,244	###	###	0.0
2025-Jul-11 Fri	###	###	8.26	8.29	1,882,621	7,775,224	28.0	28.0	0.6
2025-Jul-10 Thu	###	8.42	8.26	###	1,724,957	14,386,141	29.9	29.9	0.0
2025-Jul-09 Wed	###	8.375	8.24	###			73.8	73.8	0.0
2025-Jul-08 Tue	###	8.47	###	###	2,699,575	###	###	###	0.0
2025-Jul-07 Mon	###	8.43	###	###			###	###	0.0
2025-Jul-04 Fri	8.4	8.45	###	###			###	###	0.0
2025-Jul-03 Thu	###	8.4	###	###			###	###	0.0
2025-Jul-02 Wed	8.29	8.42	8.29	8.41	3,155,250	###	77.8	77.8	###
2025-Jul-01 Tue	###	###	###	8.27	2,219,574	0	72.4	72.4	###
2025-Jun-30 Mon	###	###	###	###			###	###	0.0
2025-Jun-27 Fri	8.25	8.26	###	###			22.6	22.6	0.0
2025-Jun-26 Thu	8.48	8.51	8.445	8.48	1,604,124	###	###	###	0.6
2025-Jun-25 Wed	8.55	###	8.45	8.53	2,140,873	9,045,188	37.6	37.6	###
2025-Jun-24 Tue	8.58	###	8.47	8.52			28.8	28.8	0.6
2025-Jun-23 Mon	###	8.73	8.585	###			46.9	46.9	0.0
2025-Jun-20 Fri	8.54	8.77	8.52	8.73			83.3	83.3	###
2025-Jun-19 Thu	8.55	8.55	8.445	8.54	5,009,157	###	###	###	###
2025-Jun-18 Wed	8.43	8.49	8.41	8.48	3,035,178	25,647,254	74.2	74.2	0.6
2025-Jun-17 Tue	8.44	8.44	###	###	2,233,029	9,423,382	###	###	0.0
2025-Jun-16 Mon	###	8.54	###	8.4			71.8	71.8	###
2025-Jun-13 Fri	###	8.45	###	8.4			78.7	78.7	###
2025-Jun-12 Thu	###	###	8.26	###	2,742,554	11,326,748	###	###	0.0
2025-Jun-11 Wed	###	###	8.28	###	3,681,928	15,243,181	37.0	37.0	0.0
2025-Jun-10 Tue	###	###	###	###			37.6	37.6	0.0
2025-Jun-06 Fri	###	8.45	###	###			###	###	0.0
2025-Jun-05 Thu	###	8.42	###	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	###	2,515,382	0	66.5	66.5	0.0
2025-Jun-03 Tue	###	###	8.2	8.29	2,989,070	12,255,186	###	###	0.6
2025-Jun-02 Mon	###	###	8.25	###	1,493,476	6,160,588	###	###	0.0
2025-May-30 Fri	8.21	###	###	8.29			###	###	0.6
2025-May-29 Thu	###	8.28	###	8.23			###	###	0.6
2025-May-28 Wed	###	8.24	###	8.22			77.4	77.4	0.6
2025-May-27 Tue	###	8.26	###	###			70.1	70.1	0.0
2025-May-26 Mon	###	8.2	###	###	1,698,248	###	78.0	78.0	0.0
2025-May-23 Fri	8.26	8.26	###	###			19.2	19.2	0.0
2025-May-22 Thu	###	8.25	###	8.25	2,542,178	10,486,484	74.6	74.6	###
2025-May-21 Wed	###	###	8.25	8.25	2,598,572	###	32.4	32.4	###
2025-May-20 Tue	8.25	8.29	###	###	3,124,528	###	###	###	0.0
2025-May-19 Mon	8.24	###	8.22	8.26	1,483,950	###	77.7	77.7	0.6
2025-May-16 Fri	8.4	8.4	8.25	###			###	###	0.0
2025-May-15 Thu	8.27	###	8.2	###	3,562,843	14,607,656	80.3	80.3	0.0
2025-May-14 Wed	8.27	8.28	###	###	3,336,423	###	24.9	24.9	0.0
2025-May-13 Tue	8.43	8.47	8.23	8.27	3,454,528	###	###	###	###
2025-May-12 Mon	###	###	8.42	8.5			29.3	29.3	0.6
2025-May-09 Fri	8.45	###	8.42	###	4,795,847	###	###	###	0.0
2025-May-08 Thu	###	8.54	###	8.51			79.6	79.6	0.6
2025-May-07 Wed	###	8.41	###	###	2,755,046	###	###	###	0.0
2025-May-06 Tue	8.29	###	8.28	###	2,990,875	12,382,222	###	###	0.0
2025-May-05 Mon	8.23	###	8.23	###			81.1	81.1	0.0
2025-May-02 Fri	###	8.26	###	8.23			###	###	0.6
2025-May-01 Thu	8.25	8.28	###	###			27.5	27.5	0.0
2025-Apr-30 Wed	###	###	8.22	8.22	7,365,154	30,270,782	25.9	25.9	0.6
2025-Apr-29 Tue	###	###	8.27	###			###	###	0.0
2025-Apr-28 Mon	###	###	8.245	8.29			38.0	38.0	0.6
2025-Apr-24 Thu	###	###	8.21	8.23			21.7	21.7	0.6
2025-Apr-23 Wed	8.28	###	8.27	8.28			###	###	###
2025-Apr-22 Tue	###	8.24	###	8.24			84.4	84.4	0.6
2025-Apr-17 Thu	###	8.2	###	###	2,793,542	11,453,522	###	###	0.0
2025-Apr-16 Wed	###	8.21	###	###			77.5	77.5	0.0
2025-Apr-15 Tue	###	###	###	###	4,462,270	0	###	###	0.0
2025-Apr-14 Mon	###	###	###	###	3,424,445	0	###	###	0.0
2025-Apr-11 Fri	###	###	###	###			###	###	0.0
2025-Apr-10 Thu	###	###	###	###	6,495,575	0	78.7	78.7	0.0
2025-Apr-09 Wed	7.82	8	7.81	7.82	6,177,087	48,829,872	77.2	77.2	0.6
2025-Apr-08 Tue	###	###	7.86	###			###	###	0.0
2025-Apr-07 Mon	7.7	###	###	###	7,786,088	0	###	###	0.0
2025-Apr-04 Fri	7.87	###	7.83	###	4,681,944	###	88.0	88.0	0.0
2025-Apr-03 Thu	7.86	###	7.77	###	4,207,022	16,344,280	75.8	75.8	0.0
2025-Apr-02 Wed	###	8	7.925	###	2,031,723	###	###	###	0.0
2025-Apr-01 Tue	###	8	###	###			###	###	0.0
2025-Mar-31 Mon	###	###	7.89	###	4,997,355	###	###	###	0.0
2025-Mar-28 Fri	7.86	###	7.84	###	2,830,925	11,097,226	###	###	0.0
2025-Mar-27 Thu	7.8	###	7.79	7.88			###	###	0.6
2025-Mar-26 Wed	7.84	###	7.82	7.87	2,948,041	11,526,840	###	###	0.6
2025-Mar-25 Tue	7.84	###	7.8	7.85			71.8	71.8	###
2025-Mar-24 Mon	7.81	###	7.76	7.89			79.1	79.1	###
2025-Mar-21 Fri	7.8	###	7.76	7.81			###	###	0.6
2025-Mar-20 Thu	7.85	###	7.77	7.81	5,343,086	20,757,889	23.2	23.2	0.6
2025-Mar-19 Wed	7.86	###	7.81	7.86	2,461,979	9,614,027	69.8	69.8	###
2025-Mar-18 Tue	7.89	###	7.8	###	5,478,554	###	###	###	0.0
2025-Mar-17 Mon	7.7	7.84	###	7.84	3,630,426	###	###	###	0.6
2025-Mar-14 Fri	###	###	7.59	###	2,817,285	###	65.8	65.8	0.0
2025-Mar-13 Thu	7.56	###	7.53	###	5,848,286	###	###	###	0.0
2025-Mar-12 Wed	7.5	7.58	7.43	7.55	4,293,175	32,220,278	###	###	###
2025-Mar-11 Tue	7.51	###	7.44	7.59			###	###	0.5
2025-Mar-10 Mon	###	7.47	###	7.45	3,004,222	###	78.3	78.3	0.5
2025-Mar-07 Fri	###	7.42	###	###			39.8	39.8	0.0
2025-Mar-06 Thu	7.45	7.48	7.345	7.4	3,566,924	26,439,824	###	###	0.5
2025-Mar-05 Wed	###	7.52	###	7.52	4,605,450	###	83.4	83.4	0.5
2025-Mar-04 Tue	7.4	7.49	###	7.45	4,637,273	17,366,587	79.6	79.6	0.5
2025-Mar-03 Mon	###	7.49	###	7.48	5,430,523	###	###	###	0.5
2025-Feb-28 Fri	7.5	7.55	###	###	9,575,628	###	###	###	0.0
2025-Feb-27 Thu	7.51	7.57	7.47	7.54	4,472,680	33,634,553	67.0	67.0	0.5
2025-Feb-26 Wed	###	###	7.44	7.54			27.2	27.2	0.5
2025-Feb-25 Tue	7.28	7.7	7.22	7.7			93.9	93.9	0.6
2025-Feb-24 Mon	6.59	###	6.58	###	8,305,949	27,326,572	96.5	96.5	0.0
2025-Feb-21 Fri	###	###	6.58	###			71.9	71.9	0.0
2025-Feb-20 Thu	6.59	###	6.49	6.56			36.7	36.7	0.5
2025-Feb-19 Wed	###	###	6.58	###	4,345,126	###	###	###	0.0
2025-Feb-18 Tue	###	6.73	###	###	2,685,043	###	###	###	0.0
2025-Feb-17 Mon	###	6.73	###	6.72			70.3	70.3	0.5
2025-Feb-14 Fri	###	6.76	###	###			###	###	0.0
2025-Feb-13 Thu	6.71	###	###	###			25.8	25.8	0.0
2025-Feb-12 Wed	6.8	6.83	6.72	6.72	3,743,976	###	26.9	26.9	0.5
2025-Feb-11 Tue	6.77	6.83	6.75	6.77	3,294,858	22,372,085	###	###	###
2025-Feb-10 Mon	6.77	6.82	6.73	6.74			28.1	28.1	###
2025-Feb-07 Fri	6.78	6.84	6.73	6.77	2,854,559	19,368,182	###	###	###
2025-Feb-06 Thu	6.74	6.76	6.71	6.76			###	###	0.5
2025-Feb-05 Wed	###	6.72	###	###	4,277,576	14,372,655	65.4	65.4	0.0
2025-Feb-04 Tue	6.72	6.75	###	###	9,325,883	31,474,855	28.6	28.6	0.0
2025-Feb-03 Mon	6.78	6.8	###	###			30.9	30.9	0.0
2025-Jan-31 Fri	###	###	6.82	6.82			###	###	0.5
2025-Jan-30 Thu	6.8	###	6.79	6.85	6,121,082	20,781,073	###	###	###
2025-Jan-29 Wed	6.75	###	6.72	6.86			###	###	0.5
2025-Jan-28 Tue	6.72	6.77	6.7	6.72			###	###	0.5
2025-Jan-24 Fri	6.78	6.81	6.73	6.75	3,649,259	24,705,483	29.1	29.1	0.5
2025-Jan-23 Thu	6.8	6.84	6.76	6.79			###	###	0.5
2025-Jan-22 Wed	6.87	###	6.81	6.82	3,011,052	###	29.6	29.6	0.5
2025-Jan-21 Tue	###	###	6.855	6.88	2,594,321	###	###	###	###
2025-Jan-20 Mon	###	###	6.88	6.88	2,136,275	7,348,786	###	###	###
2025-Jan-17 Fri	###	7	###	###			69.6	69.6	0.0
2025-Jan-16 Thu	###	###	6.89	6.89			###	###	0.5
2025-Jan-15 Wed	6.87	###	6.86	6.86	1,806,053	###	###	###	0.5
2025-Jan-14 Tue	6.87	###	6.82	6.88			66.5	66.5	###
2025-Jan-13 Mon	6.84	6.88	6.79	6.85			76.7	76.7	###
2025-Jan-10 Fri	###	###	6.82	6.85	2,205,155	7,519,578	27.6	27.6	###
2025-Jan-09 Thu	###	###	6.85	###	2,335,686	7,999,724	72.5	72.5	0.0
2025-Jan-08 Wed	###	###	6.845	6.89			30.4	30.4	0.5
2025-Jan-07 Tue	###	###	6.88	###	2,925,243	###	###	###	0.0
2025-Jan-06 Mon	###	###	###	###			###	###	0.0
2025-Jan-03 Fri	###	###	###	###			27.9	27.9	0.0
2025-Jan-02 Thu	7	###	###	###			64.1	64.1	0.0
2024-Dec-31 Tue	###	7.055	###	###	2,741,959	###	###	###	0.0
2024-Dec-30 Mon	###	###	6.88	###	2,226,723	7,659,927	###	###	0.0
2024-Dec-27 Fri	7.25	7.285	7.2	7.21			21.5	21.5	###
2024-Dec-24 Tue	7.23	7.27	7.22	7.26			###	###	0.5
2024-Dec-23 Mon	7.21	7.27	7.155	7.23	2,770,089	###	###	###	###
2024-Dec-20 Fri	###	7.2	###	###			80.0	80.0	0.0
2024-Dec-19 Thu	###	7.055	###	###	7,967,479	28,105,282	80.7	80.7	0.0
2024-Dec-18 Wed	7.22	7.23	###	###			###	###	0.0
2024-Dec-17 Tue	7.22	###	###	###			###	###	0.0
2024-Dec-16 Mon	###	###	7.28	7.29			47.6	47.6	###
2024-Dec-13 Fri	###	###	###	###	3,097,787	0	27.8	27.8	0.0
2024-Dec-12 Thu	###	###	###	###			76.2	76.2	0.0
2024-Dec-11 Wed	###	7.42	###	###			75.7	75.7	0.0
2024-Dec-10 Tue	7.27	7.4	7.24	###			###	###	0.0
2024-Dec-09 Mon	7.27	###	7.23	7.28	6,666,856	24,100,684	###	###	0.5
2024-Dec-06 Fri	7.28	###	7.25	7.27			37.2	37.2	###
2024-Dec-05 Thu	###	###	###	###	4,048,042	0	75.0	75.0	0.0
2024-Dec-04 Wed	7.23	7.24	###	###	7,773,046	28,138,426	###	###	0.0
2024-Dec-03 Tue	###	7.25	###	7.22	3,471,953	12,585,829	###	###	0.5
2024-Dec-02 Mon	7.22	7.26	###	###			###	###	0.0
2024-Nov-29 Fri	7.23	7.24	###	7.22	3,241,922	11,735,757	31.9	31.9	0.5
2024-Nov-28 Thu	7.24	###	7.2	7.26			70.3	70.3	0.5
2024-Nov-27 Wed	###	7.23	###	7.23	3,485,589	###	###	###	###
2024-Nov-26 Tue	###	7.23	###	###			###	###	0.0
2024-Nov-25 Mon	7.2	7.26	###	###	8,941,927	###	###	###	0.0
2024-Nov-22 Fri	###	7.21	7.145	###			###	###	0.0
2024-Nov-21 Thu	###	###	###	###			34.4	34.4	0.0
2024-Nov-20 Wed	###	7.21	###	###	6,487,021	###	78.3	78.3	0.0
2024-Nov-19 Tue	###	7.24	###	###	6,086,870	###	###	###	0.0
2024-Nov-18 Mon	7	###	7	###	6,270,879	21,948,076	###	###	0.0
2024-Nov-15 Fri	6.86	###	6.86	###	8,689,426	###	82.0	82.0	0.0
2024-Nov-14 Thu	6.78	###	6.77	6.81			76.1	76.1	###
2024-Nov-13 Wed	###	6.7	###	###			75.9	75.9	0.0
2024-Nov-12 Tue	6.7	6.74	6.625	###			###	###	0.0
2024-Nov-11 Mon	6.73	6.8	###	###	5,209,277	17,711,541	30.0	30.0	0.0
2024-Nov-08 Fri	6.72	6.85	6.72	6.8	4,437,075	30,105,553	76.6	76.6	0.5
2024-Nov-07 Thu	6.86	###	###	6.7	5,851,057	0	25.5	25.5	0.5
2024-Nov-06 Wed	###	###	6.86	6.86	2,833,648	###	###	###	0.5
2024-Nov-05 Tue	###	###	###	###			###	###	0.0
2024-Nov-04 Mon	6.86	###	6.855	###	5,008,021	###	###	###	0.0
2024-Nov-01 Fri	###	###	6.78	6.8			20.1	20.1	0.5
2024-Oct-31 Thu	###	###	###	###	8,350,943	0	21.6	21.6	0.0
2024-Oct-30 Wed	###	###	###	###	9,727,143	0	###	###	0.0
2024-Oct-29 Tue	###	###	###	###			###	###	0.0
2024-Oct-28 Mon	###	7.2	###	###			33.1	33.1	0.0
2024-Oct-25 Fri	###	###	###	###			###	###	0.0
2024-Oct-24 Thu	###	7.155	###	###	4,228,841	15,128,678	###	###	0.0
2024-Oct-23 Wed	###	###	###	###			75.6	75.6	0.0
2024-Oct-22 Tue	###	###	###	###	6,894,725	0	###	###	0.0
2024-Oct-21 Mon	###	7.21	7.155	###			67.8	67.8	0.0
2024-Oct-18 Fri	7.26	7.26	###	###	18,377,952	###	26.1	26.1	0.0
2024-Oct-17 Thu	###	7.72	###	###	2,020,652	###	31.0	31.0	0.0
2024-Oct-16 Wed	###	###	7.59	###	3,406,847	12,928,984	###	###	0.0
2024-Oct-15 Tue	###	###	###	###	3,148,359	0	65.9	65.9	0.0
2024-Oct-14 Mon	###	###	###	###	1,569,884	0	34.8	34.8	0.0
2024-Oct-11 Fri	7.57	###	7.56	###			###	###	0.0
2024-Oct-10 Thu	7.56	###	7.5	###	4,494,640	###	71.8	71.8	0.0
2024-Oct-09 Wed	7.81	7.85	7.55	7.59	7,816,770	60,189,128	15.2	15.2	0.5
2024-Oct-08 Tue	7.44	7.45	###	7.4			34.1	34.1	0.5
2024-Oct-07 Mon	7.43	7.53	7.41	7.48	1,927,051	14,395,070	###	###	0.5
2024-Oct-04 Fri	7.47	7.52	7.41	7.49	6,086,074	45,432,542	70.6	70.6	###
2024-Oct-03 Thu	7.73	7.78	7.71	7.75	1,582,054	###	###	###	###
2024-Oct-02 Wed	7.76	7.8	7.7	7.77			###	###	0.6
2024-Oct-01 Tue	7.73	7.85	7.71	7.74	2,384,922	###	70.0	70.0	0.6
2024-Sep-30 Mon	7.76	7.83	###	7.76	4,278,957	###	###	###	0.6
2024-Sep-27 Fri	7.76	7.81	7.75	7.76			###	###	0.6
2024-Sep-26 Thu	###	7.8	###	7.73	3,132,826	12,218,021	###	###	0.6
2024-Sep-25 Wed	###	###	7.56	###			###	###	0.0
2024-Sep-24 Tue	7.57	###	7.54	7.58	2,133,389	8,042,876	64.4	64.4	###
2024-Sep-23 Mon	7.55	###	7.5	7.55			###	###	###
2024-Sep-20 Fri	7.58	###	7.54	7.55	6,182,889	###	###	###	###
2024-Sep-19 Thu	7.75	7.75	7.55	7.55	4,217,855	###	###	###	###
2024-Sep-18 Wed	###	###	7.58	###			73.5	73.5	0.0
2024-Sep-17 Tue	###	###	###	###	1,876,447	0	###	###	0.0
2024-Sep-16 Mon	7.56	###	7.56	7.57			###	###	###
2024-Sep-13 Fri	7.51	7.56	7.49	7.52			###	###	0.5
2024-Sep-12 Thu	7.49	7.55	7.455	7.53	2,807,850	###	###	###	0.5
2024-Sep-11 Wed	###	7.45	###	7.45	2,645,978	###	82.2	82.2	0.5
2024-Sep-10 Tue	###	###	7.285	###			###	###	0.0
2024-Sep-09 Mon	7.23	7.4	7.23	###			81.5	81.5	0.0
2024-Sep-06 Fri	7.21	###	7.21	7.23	2,478,356	8,934,473	###	###	###
2024-Sep-05 Thu	7.27	###	7.2	7.21			###	###	###
2024-Sep-04 Wed	###	7.42	7.27	7.27			###	###	###
2024-Sep-03 Tue	7.52	7.53	###	###	3,878,475	14,602,458	23.7	23.7	0.0
2024-Sep-02 Mon	###	###	7.51	7.53	2,475,844	###	26.8	26.8	0.5
2024-Aug-30 Fri	7.57	###	7.55	7.59	8,264,657	31,199,080	###	###	0.5
2024-Aug-29 Thu	7.74	7.75	7.53	7.57	4,806,425	36,721,087	21.0	21.0	###
2024-Aug-28 Wed	###	###	7.79	7.82	5,206,671	20,279,983	22.7	22.7	0.6
2024-Aug-27 Tue	7.86	###	7.86	###			###	###	0.0
2024-Aug-26 Mon	###	###	7.87	###			###	###	0.0
2024-Aug-23 Fri	7.89	###	7.87	7.89			65.9	65.9	###
2024-Aug-22 Thu	###	###	7.87	###			68.8	68.8	0.0
2024-Aug-21 Wed	###	###	7.88	###	1,784,087	###	###	###	0.0
2024-Aug-20 Tue	###	7.985	###	###			###	###	0.0
2024-Aug-19 Mon	###	###	7.87	###			69.7	69.7	0.0
2024-Aug-16 Fri	###	###	7.89	###			###	###	0.0
2024-Aug-15 Thu	###	###	###	###	2,107,959	0	36.5	36.5	0.0
2024-Aug-14 Wed	7.89	###	7.88	###			###	###	0.0
2024-Aug-13 Tue	###	###	7.83	7.88			34.9	34.9	0.6
2024-Aug-12 Mon	###	7.955	7.88	7.89	935,254	7,404,873	###	###	###
2024-Aug-09 Fri	7.85	###	7.82	7.86	1,514,946	###	###	###	###
2024-Aug-08 Thu	###	###	7.83	7.83	1,730,089	###	28.7	28.7	###
2024-Aug-07 Wed	7.77	###	7.77	7.87	2,016,552	###	###	###	0.6
2024-Aug-06 Tue	7.85	7.88	7.78	7.78	2,295,655	17,974,978	22.7	22.7	0.6
2024-Aug-05 Mon	7.86	###	7.81	7.89			###	###	###
2024-Aug-02 Fri	7.88	###	7.84	###	1,928,555	###	72.3	72.3	0.0
2024-Aug-01 Thu	###	###	###	###			###	###	0.0
2024-Jul-31 Wed	7.81	###	7.81	###			68.0	68.0	0.0
2024-Jul-30 Tue	7.74	7.83	7.72	7.78			###	###	0.6
2024-Jul-29 Mon	7.76	7.81	7.74	7.8			75.0	75.0	0.6
2024-Jul-26 Fri	7.71	7.74	###	7.74			###	###	0.6
2024-Jul-25 Thu	7.81	7.83	###	7.7			28.0	28.0	0.6
2024-Jul-24 Wed	###	###	7.8	7.83	2,729,744	###	###	###	###
2024-Jul-23 Tue	###	###	7.86	###	2,209,743	8,684,289	67.7	67.7	0.0
2024-Jul-22 Mon	###	###	7.86	###			###	###	0.0
2024-Jul-19 Fri	###	###	###	###	2,095,250	0	###	###	0.0
2024-Jul-18 Thu	###	###	###	###	2,948,377	0	78.9	78.9	0.0
2024-Jul-17 Wed	###	###	###	###			30.1	30.1	0.0
2024-Jul-16 Tue	###	###	###	###	2,567,572	0	###	###	0.0
2024-Jul-15 Mon	###	###	###	###			###	###	0.0
2024-Jul-12 Fri	###	###	7.88	###			###	###	0.0
2024-Jul-11 Thu	7.88	7.88	7.8	7.88	2,380,543	18,663,457	###	###	0.6
2024-Jul-10 Wed	7.8	7.84	7.75	7.83			###	###	###
2024-Jul-09 Tue	7.83	7.89	7.79	7.81			33.4	33.4	0.6
2024-Jul-08 Mon	###	###	7.82	7.82	2,778,728	10,864,826	###	###	0.6
2024-Jul-05 Fri	7.88	###	7.85	###	1,995,073	###	69.2	69.2	0.0
2024-Jul-04 Thu	###	###	7.84	7.88	2,741,341	10,746,056	26.3	26.3	0.6
2024-Jul-03 Wed	###	###	7.85	###	3,239,884	12,716,544	###	###	0.0
2024-Jul-02 Tue	###	###	###	###	1,941,573	0	32.8	32.8	0.0
2024-Jul-01 Mon	###	###	###	###	1,884,151	0	71.1	71.1	0.0
2024-Jun-28 Fri	###	###	###	###	9,451,624	0	###	###	0.0
2024-Jun-27 Thu	###	###	7.885	###			###	###	0.0
2024-Jun-26 Wed	###	###	8.25	###	2,310,448	###	37.9	37.9	0.0
2024-Jun-25 Tue	8.4	8.43	###	###			###	###	0.0
2024-Jun-24 Mon	8.41	8.45	###	###			###	###	0.0
2024-Jun-21 Fri	###	8.42	###	8.4	5,285,040	###	68.7	68.7	###
2024-Jun-20 Thu	8.4	8.41	###	###	2,975,853	###	31.4	31.4	0.0
2024-Jun-19 Wed	8.43	8.44	###	8.42	1,433,476	###	37.5	37.5	###
2024-Jun-18 Tue	###	8.45	###	8.41	1,806,880	###	###	###	###
2024-Jun-17 Mon	###	8.4	###	###			73.7	73.7	0.0
2024-Jun-14 Fri	###	8.4	###	###	1,208,078	5,073,927	###	###	0.0
2024-Jun-13 Thu	###	8.44	###	###	2,023,727	8,540,127	###	###	0.0
2024-Jun-12 Wed	8.44	8.46	###	###	2,096,984	8,870,242	###	###	0.0
2024-Jun-11 Tue	8.48	8.51	8.41	8.47			###	###	###
2024-Jun-07 Fri	8.5	###	8.5	8.58	2,249,850	###	77.4	77.4	0.6
2024-Jun-06 Thu	8.49	8.59	8.48	8.54			###	###	###
2024-Jun-05 Wed	###	8.51	###	8.47	3,376,343	###	###	###	###
2024-Jun-04 Tue	###	8.44	###	###			77.6	77.6	0.0
2024-Jun-03 Mon	###	###	8.29	###			71.3	71.3	0.0
2024-May-31 Fri	###	8.43	8.24	8.24			###	###	0.6
2024-May-30 Thu	###	8.4	8.27	8.29			29.6	29.6	0.6
2024-May-29 Wed	8.46	8.53	8.42	8.45	3,034,985	###	43.0	43.0	###
2024-May-28 Tue	8.58	###	8.46	8.54			37.1	37.1	###
2024-May-27 Mon	###	###	8.53	###			###	###	0.0
2024-May-24 Fri	8.54	###	8.48	###			76.8	76.8	0.0
2024-May-23 Thu	8.74	8.8	8.71	8.74	1,899,578	###	67.2	67.2	0.6
2024-May-22 Wed	8.72	8.79	8.72	8.74	1,459,723	12,779,874	###	###	0.6
2024-May-21 Tue	8.7	8.72	###	8.72			66.6	66.6	0.6
2024-May-20 Mon	8.71	8.74	###	8.72			###	###	0.6
2024-May-17 Fri	8.79	8.81	###	###			###	###	0.0
2024-May-16 Thu	8.89	###	8.82	8.82	2,439,927	10,760,078	26.7	26.7	###
2024-May-15 Wed	8.84	8.84	8.72	8.8			###	###	0.6
2024-May-14 Tue	8.82	8.88	8.775	8.81			###	###	###
2024-May-13 Mon	8.77	8.85	8.77	8.84	2,263,929	###	###	###	###
2024-May-10 Fri	8.71	8.8	###	8.78	3,451,681	###	72.1	72.1	0.6
2024-May-09 Thu	8.58	8.7	8.58	###	2,674,171	###	###	###	0.0
2024-May-08 Wed	8.56	###	8.55	8.58			###	###	0.6
2024-May-07 Tue	8.5	8.57	8.48	8.55			###	###	###
2024-May-06 Mon	8.41	8.53	8.41	8.49	1,844,227	###	###	###	###
2024-May-03 Fri	8.29	8.42	8.25	###	2,279,585	19,000,340	76.9	76.9	0.0
2024-May-02 Thu	8.24	8.285	###	8.27	1,853,585	7,678,475	72.2	72.2	###
2024-May-01 Wed	8.25	###	8.23	8.26	1,429,686	5,883,157	###	###	0.6
2024-Apr-30 Tue	###	###	8.28	###	3,245,075	###	29.0	29.0	0.0
2024-Apr-29 Mon	###	8.375	###	###	1,774,182	7,429,387	64.7	64.7	0.0
2024-Apr-26 Fri	###	8.41	8.28	###	2,960,252	###	37.4	37.4	0.0
2024-Apr-24 Wed	8.51	###	8.43	8.46			34.2	34.2	0.6
2024-Apr-23 Tue	8.45	8.53	8.41	8.52			###	###	0.6
2024-Apr-22 Mon	###	8.47	###	8.47			###	###	###
2024-Apr-19 Fri	###	###	8.24	###			###	###	0.0
2024-Apr-18 Thu	8.26	8.41	8.25	###	2,612,458	21,761,775	77.8	77.8	0.0
2024-Apr-17 Wed	8.21	###	###	###			###	###	0.0
2024-Apr-16 Tue	###	###	###	###			###	###	0.0
2024-Apr-15 Mon	###	###	8.29	###	1,604,073	6,648,882	###	###	0.0
2024-Apr-12 Fri	###	8.43	8.27	###	1,721,553	###	###	###	0.0
2024-Apr-11 Thu	8.47	8.49	8.345	###			23.9	23.9	0.0
2024-Apr-10 Wed	8.59	###	8.57	8.59			64.7	64.7	###
2024-Apr-09 Tue	8.51	8.56	###	8.54			###	###	###
2024-Apr-08 Mon	8.56	8.58	8.44	8.48			###	###	0.6
2024-Apr-05 Fri	8.41	8.54	8.4	8.53			79.8	79.8	###
2024-Apr-04 Thu	8.45	###	8.4	8.48			###	###	0.6
2024-Apr-03 Wed	8.4	8.48	###	###	2,025,342	8,587,450	40.7	40.7	0.0
2024-Apr-02 Tue	###	8.48	###	8.4			###	###	###
2024-Mar-28 Thu	8.4	8.445	###	8.41			###	###	###
2024-Mar-27 Wed	###	###	8.29	8.29			26.1	26.1	0.6
2024-Mar-26 Tue	###	8.4	###	###	3,356,352	14,096,678	32.0	32.0	0.0
2024-Mar-25 Mon	8.25	###	###	8.27	2,222,225	0	70.5	70.5	###
2024-Mar-22 Fri	8.28	8.28	###	8.23	2,792,121	11,559,380	###	###	0.6
2024-Mar-21 Thu	###	###	8.26	8.29	3,154,289	###	###	###	0.6
2024-Mar-20 Wed	###	###	8.25	###	2,761,177	11,389,855	71.9	71.9	0.0
2024-Mar-19 Tue	8.25	###	8.25	8.29	2,090,829	###	71.9	71.9	0.6
2024-Mar-18 Mon	8.2	###	###	8.26			###	###	0.6
2024-Mar-15 Fri	###	8.29	###	8.21			###	###	###
2024-Mar-14 Thu	###	###	###	###			72.5	72.5	0.0
2024-Mar-13 Wed	###	###	###	###			###	###	0.0
2024-Mar-12 Tue	###	###	###	###			###	###	0.0
2024-Mar-11 Mon	###	###	###	###	1,532,672	0	37.5	37.5	0.0
2024-Mar-08 Fri	###	###	###	###			71.9	71.9	0.0
2024-Mar-07 Thu	8	###	###	###			66.9	66.9	0.0
2024-Mar-06 Wed	7.79	###	7.79	###			###	###	0.0
2024-Mar-05 Tue	7.82	7.88	7.78	7.82	2,566,585	###	71.2	71.2	0.6
2024-Mar-04 Mon	###	###	###	7.88	2,242,472	0	36.6	36.6	0.6
2024-Mar-01 Fri	7.86	###	7.82	7.88	2,805,642	###	###	###	0.6
2024-Feb-29 Thu	###	###	7.81	7.85			22.2	22.2	###
2024-Feb-28 Wed	7.89	###	7.87	###	2,534,174	9,971,974	###	###	0.0
2024-Feb-27 Tue	###	###	7.86	7.89			###	###	###
2024-Feb-26 Mon	###	###	###	###	3,242,228	0	20.2	20.2	0.0
2024-Feb-23 Fri	8.24	8.29	###	###	2,120,271	8,788,523	34.8	34.8	0.0
2024-Feb-22 Thu	###	8.28	###	8.26			81.1	81.1	0.6
2024-Feb-21 Wed	###	###	###	###			###	###	0.0
2024-Feb-20 Tue	###	###	###	###	4,231,083	0	68.9	68.9	0.0
2024-Feb-19 Mon	###	###	###	###	1,619,776	0	37.1	37.1	0.0
2024-Feb-16 Fri	###	###	###	###	2,192,557	0	27.7	27.7	0.0
2024-Feb-15 Thu	###	###	###	###	2,922,257	0	###	###	0.0
2024-Feb-14 Wed	###	###	###	###	3,255,782	0	64.9	64.9	0.0
2024-Feb-13 Tue	8.25	###	###	###	1,799,488	0	30.7	30.7	0.0
2024-Feb-12 Mon	8.24	###	8.23	8.23	936,780	3,854,849	###	###	0.6
2024-Feb-09 Fri	###	###	8.22	8.24			###	###	0.6
2024-Feb-08 Thu	###	8.425	###	###			67.6	67.6	0.0
2024-Feb-07 Wed	8.29	###	8.29	###	1,985,423	8,229,578	70.6	70.6	0.0
2024-Feb-06 Tue	###	###	###	###			67.5	67.5	0.0
2024-Feb-05 Mon	8.41	8.44	###	###	2,341,949	9,883,024	###	###	0.0
2024-Feb-02 Fri	8.43	8.52	8.4	8.43			61.9	61.9	0.6
2024-Feb-01 Thu	8.51	8.51	###	8.42	2,129,555	9,061,256	###	###	###
2024-Jan-31 Wed	###	###	###	8.49			74.9	74.9	###
2024-Jan-30 Tue	###	###	8.25	###			###	###	0.0
2024-Jan-29 Mon	8.2	8.345	###	8.28			79.0	79.0	###
2024-Jan-25 Thu	8.25	8.26	###	8.2	2,360,958	9,750,756	###	###	0.6
2024-Jan-24 Wed	8.25	8.27	###	8.22			30.7	30.7	0.6
2024-Jan-23 Tue	###	###	###	8.22	3,348,570	0	###	###	0.6
2024-Jan-22 Mon	###	###	###	###	2,463,271	0	###	###	0.0
2024-Jan-19 Fri	###	8.2	###	###	2,786,880	###	34.1	34.1	0.0
2024-Jan-18 Thu	8.21	8.28	###	###	1,993,621	###	29.6	29.6	0.0
2024-Jan-17 Wed	8.23	8.41	8.23	###			81.5	81.5	0.0
2024-Jan-16 Tue	###	###	###	8.23			###	###	0.6
2024-Jan-15 Mon	###	###	###	###			###	###	0.0
2024-Jan-12 Fri	8.49	8.5	###	###	1,465,425	6,228,056	21.1	21.1	0.0
2024-Jan-11 Thu	8.57	8.58	8.48	8.54	2,531,771	###	32.1	32.1	###
2024-Jan-10 Wed	###	###	8.52	8.55			###	###	###
2024-Jan-09 Tue	###	###	8.57	###			71.3	71.3	0.0
2024-Jan-08 Mon	8.58	###	8.52	8.58	1,328,227	5,658,247	77.3	77.3	0.6
2024-Jan-05 Fri	8.51	###	8.48	8.57			###	###	0.6
2024-Jan-04 Thu	8.48	8.54	8.4	8.53	1,890,726	16,014,449	###	###	###
2024-Jan-03 Wed	8.51	8.52	8.44	8.46			37.2	37.2	0.6
2024-Jan-02 Tue	8.55	###	8.52	8.52	734,741	###	30.8	30.8	0.6
2023-Dec-29 Fri	8.52	8.58	8.46	8.54	1,806,826	15,394,157	###	###	###
2023-Dec-28 Thu	8.47	8.53	8.45	8.52			###	###	0.6
2023-Dec-27 Wed	8.71	8.8	8.7	8.73	1,714,485	15,001,743	###	###	###
2023-Dec-22 Fri	8.74	8.76	###	###	1,812,956	7,940,747	28.6	28.6	0.0
2023-Dec-21 Thu	8.73	8.74	###	8.71	3,117,643	###	35.0	35.0	0.6
2023-Dec-20 Wed	8.78	8.78	###	###	2,765,053	12,138,582	23.7	23.7	0.0
2023-Dec-19 Tue	###	8.75	8.585	8.73	6,964,053	60,360,929	###	###	###
2023-Dec-18 Mon	8.84	8.84	###	###	2,937,974	12,985,845	###	###	0.0
2023-Dec-15 Fri	8.84	###	8.79	8.86			66.1	66.1	0.6
2023-Dec-14 Thu	8.88	###	8.75	8.77	2,774,821	12,139,841	###	###	###
2023-Dec-13 Wed	###	8.75	###	###	1,496,241	6,546,054	###	###	0.0
2023-Dec-12 Tue	###	###	8.54	###			###	###	0.0
2023-Dec-11 Mon	###	8.7	###	###			###	###	0.0
2023-Dec-08 Fri	###	8.7	8.57	8.7			###	###	###
2023-Dec-07 Thu	8.55	8.72	8.55	8.71	1,917,180	16,554,849	###	###	0.6
2023-Dec-06 Wed	8.53	###	8.51	8.59			###	###	###
2023-Dec-05 Tue	8.47	8.56	8.43	8.49			79.4	79.4	###
2023-Dec-04 Mon	###	###	8.51	8.51			###	###	0.6
2023-Dec-01 Fri	8.52	8.58	8.45	8.54	1,711,379	###	###	###	###
2023-Nov-30 Thu	8.44	8.53	###	8.53			###	###	###
2023-Nov-29 Wed	8.44	8.48	8.4	8.42	1,747,627	14,749,971	###	###	###
2023-Nov-28 Tue	###	8.49	###	8.42	6,268,250	26,608,721	###	###	###
2023-Nov-27 Mon	8.47	8.49	8.29	###			29.6	29.6	0.0
2023-Nov-24 Fri	###	8.455	###	###	1,326,982	###	71.0	71.0	0.0
2023-Nov-23 Thu	###	###	8.26	###			###	###	0.0
2023-Nov-22 Wed	8.28	###	8.25	8.29	1,365,029	5,630,744	###	###	0.6
2023-Nov-21 Tue	###	###	###	8.26			33.1	33.1	0.6
2023-Nov-20 Mon	8.4	8.42	8.26	8.29			30.6	30.6	0.6
2023-Nov-17 Fri	8.45	8.45	###	###	1,998,987	8,445,720	###	###	0.0
2023-Nov-16 Thu	8.49	###	###	###	1,553,679	0	32.1	32.1	0.0
2023-Nov-15 Wed	8.4	8.54	###	8.45			71.2	71.2	###
2023-Nov-14 Tue	8.23	8.29	###	8.25	1,490,152	6,176,680	65.2	65.2	###
2023-Nov-13 Mon	8.25	8.29	###	###			37.4	37.4	0.0
2023-Nov-10 Fri	8.28	###	8.24	8.24			31.8	31.8	0.6
2023-Nov-09 Thu	###	###	###	###	1,791,686	0	37.2	37.2	0.0
2023-Nov-08 Wed	###	8.4	8.29	###			67.8	67.8	0.0
2023-Nov-07 Tue	###	###	8.27	8.27			###	###	###
2023-Nov-06 Mon	###	###	8.275	###	1,887,986	7,811,542	###	###	0.0
2023-Nov-03 Fri	###	8.4	###	###			###	###	0.0
2023-Nov-02 Thu	###	8.4	###	8.22	1,979,521	8,313,988	17.5	17.5	0.6
2023-Nov-01 Wed	8.26	###	8.185	8.27	1,855,687	###	###	###	###
2023-Oct-31 Tue	8.24	###	8.22	8.24			69.7	69.7	0.6
2023-Oct-30 Mon	###	8.26	###	8.22	1,932,526	###	75.4	75.4	0.6
2023-Oct-27 Fri	###	8.4	###	###	2,993,087	###	###	###	0.0
2023-Oct-26 Thu	###	###	###	###	5,551,949	0	83.2	83.2	0.0
2023-Oct-25 Wed	###	###	###	###	2,994,788	0	74.5	74.5	0.0
2023-Oct-24 Tue	###	###	###	###			###	###	0.0
2023-Oct-23 Mon	###	###	###	###	1,812,846	0	###	###	0.0
2023-Oct-20 Fri	###	###	7.87	###	2,827,576	###	###	###	0.0
2023-Oct-19 Thu	###	###	###	8			36.7	36.7	###
2023-Oct-18 Wed	###	###	###	###			25.0	25.0	0.0
2023-Oct-17 Tue	8.26	###	###	###	3,412,689	0	###	###	0.0
2023-Oct-16 Mon	###	###	8.25	8.25	2,021,841	###	32.7	32.7	###
2023-Oct-13 Fri	###	###	###	###	2,452,122	0	73.9	73.9	0.0
2023-Oct-12 Thu	8.41	8.41	8.29	8.29	1,808,374	15,099,922	23.4	23.4	0.6
2023-Oct-11 Wed	###	8.41	###	###	4,636,055	###	###	###	0.0
2023-Oct-10 Tue	###	###	###	8.26			###	###	0.6
2023-Oct-09 Mon	###	###	###	###	1,735,322	0	30.9	30.9	0.0
2023-Oct-06 Fri	###	###	###	###	1,856,851	0	###	###	0.0
2023-Oct-05 Thu	###	8.2	###	###			###	###	0.0
2023-Oct-04 Wed	###	###	###	###	2,413,279	0	81.8	81.8	0.0
2023-Oct-03 Tue	8.26	8.285	###	###			###	###	0.0
2023-Oct-02 Mon	8.29	###	8.29	###			###	###	0.0
2023-Sep-29 Fri	###	8.4	###	###	3,047,429	###	###	###	0.0
2023-Sep-28 Thu	###	8.355	8.28	###			###	###	0.0
2023-Sep-27 Wed	###	8.45	###	###			###	###	0.0
2023-Sep-26 Tue	8.4	8.48	###	8.44			###	###	0.6
2023-Sep-25 Mon	8.43	8.5	###	8.48			72.7	72.7	0.6
2023-Sep-22 Fri	8.26	8.44	8.26	8.44	2,934,549	24,503,484	###	###	0.6
2023-Sep-21 Thu	8.5	8.57	8.42	8.42	3,925,722	###	###	###	###
2023-Sep-20 Wed	8.56	###	8.5	8.54			39.3	39.3	###
2023-Sep-19 Tue	8.58	8.59	8.52	8.55	2,313,642	###	36.1	36.1	###
2023-Sep-18 Mon	###	###	8.545	###			###	###	0.0
2023-Sep-15 Fri	8.72	8.74	###	###	3,896,970	17,029,758	30.4	30.4	0.0
2023-Sep-14 Thu	8.57	###	8.53	###	2,534,026	10,807,620	###	###	0.0
2023-Sep-13 Wed	8.59	###	8.555	8.57			41.9	41.9	0.6
2023-Sep-12 Tue	8.7	8.7	8.57	###			25.4	25.4	0.0
2023-Sep-11 Mon	8.59	###	8.55	###			78.8	78.8	0.0
2023-Sep-08 Fri	8.56	###	8.52	###	1,622,574	###	72.8	72.8	0.0
2023-Sep-07 Thu	###	###	8.51	8.51			###	###	0.6
2023-Sep-06 Wed	8.79	8.79	###	###	2,830,153	12,438,522	###	###	0.0
2023-Sep-05 Tue	8.72	###	8.7	8.8			###	###	0.6
2023-Sep-04 Mon	8.77	8.81	###	8.74			35.6	35.6	0.6
2023-Sep-01 Fri	###	###	8.75	8.76	3,179,871	###	###	###	0.6
2023-Aug-31 Thu	###	###	###	###			71.9	71.9	0.0
2023-Aug-30 Wed	8.87	###	8.87	###			65.1	65.1	0.0
2023-Aug-29 Tue	8.83	###	8.83	###	4,940,946	21,814,276	77.6	77.6	0.0
2023-Aug-28 Mon	8.84	###	8.77	8.79			###	###	0.6
2023-Aug-25 Fri	8.85	###	8.7	8.71			23.9	23.9	0.6
2023-Aug-24 Thu	###	###	###	###			###	###	0.0
2023-Aug-23 Wed	9.26	9.26	9.26	9.26	0				###
2023-Aug-22 Tue	###	9.275	###	9.26			###	###	###
2023-Aug-21 Mon	###	###	###	###			###	###	0.0
2023-Aug-18 Fri	9.25	###	9.22	###	1,455,140	###	###	###	0.0
2023-Aug-17 Thu	9.4	9.425	9.27	9.28	1,769,978	###	26.5	26.5	0.7
2023-Aug-16 Wed	9.41	9.475	###	9.41	1,348,178	###	###	###	0.7
2023-Aug-15 Tue	9.5	9.52	9.42	9.49			###	###	0.7
2023-Aug-14 Mon	9.56	9.59	9.45	9.53	953,023	9,072,778	###	###	###
2023-Aug-11 Fri	###	###	9.58	9.58	974,955	###	###	###	0.7
2023-Aug-10 Thu	###	9.74	###	###	1,328,626	###	###	###	0.0
2023-Aug-09 Wed	###	###	9.56	9.59			33.7	33.7	0.7
2023-Aug-08 Tue	9.58	###	9.55	###			81.4	81.4	0.0
2023-Aug-07 Mon	###	9.7	9.57	###			73.3	73.3	0.0
2023-Aug-04 Fri	9.59	###	9.55	###	2,500,255	###	###	###	0.0
2023-Aug-03 Thu	9.71	9.775	###	9.72			70.6	70.6	0.7
2023-Aug-02 Wed	9.87	###	###	9.8			###	###	0.7
2023-Aug-01 Tue	###	###	###	###	1,215,029	0	31.5	31.5	0.0
2023-Jul-31 Mon	###	###	###	###	2,047,741	0	38.5	38.5	0.0
2023-Jul-28 Fri	###	###	9.87	###			###	###	0.0
2023-Jul-27 Thu	9.84	###	9.84	###			###	###	0.0
2023-Jul-26 Wed	###	###	9.77	9.84			29.1	29.1	0.7
2023-Jul-25 Tue	9.84	9.87	9.73	9.86	1,729,225	###	74.4	74.4	0.7
2023-Jul-24 Mon	9.78	9.845	9.75	9.84			78.9	78.9	0.7
2023-Jul-21 Fri	###	9.78	###	9.75			###	###	###
2023-Jul-20 Thu	9.88	9.88	9.74	9.74	2,250,577	###	###	###	0.7
2023-Jul-19 Wed	9.81	9.86	9.74	9.84	1,600,577	15,685,654	###	###	0.7
2023-Jul-18 Tue	9.83	9.86	###	9.81			40.7	40.7	###
2023-Jul-17 Mon	9.8	###	9.76	9.87			79.1	79.1	###
2023-Jul-14 Fri	9.81	9.875	9.75	9.84			###	###	0.7
2023-Jul-13 Thu	9.78	9.89	9.73	9.81	3,143,448	30,837,224	###	###	###
2023-Jul-12 Wed	9.72	9.79	###	9.7	1,929,071	###	###	###	0.7
2023-Jul-11 Tue	9.7	9.81	###	9.73	1,931,847	###	63.6	63.6	###
2023-Jul-10 Mon	###	9.79	9.54	9.54			###	###	###
2023-Jul-07 Fri	9.71	9.76	###	9.7	4,159,573	###	42.3	42.3	0.7
2023-Jul-06 Thu	9.86	###	9.81	9.86	2,874,620	###	76.8	76.8	0.7
2023-Jul-05 Wed	9.79	###	9.76	9.84			74.0	74.0	0.7
2023-Jul-04 Tue	9.79	9.86	9.685	9.8	1,848,256	18,062,081	###	###	0.7
2023-Jul-03 Mon	9.7	###	9.7	9.82	2,226,222	10,797,176	71.8	71.8	###
2023-Jun-30 Fri	9.7	9.78	###	###			###	###	0.0
2023-Jun-29 Thu	9.77	9.79	###	###			###	###	0.0
2023-Jun-28 Wed	###	10.075	###	###	1,652,585	###	27.5	27.5	0.0
2023-Jun-27 Tue	###	###	###	###			###	###	0.0
2023-Jun-26 Mon	###	###	9.89	###	2,213,281	10,944,674	###	###	0.0
2023-Jun-23 Fri	###	###	###	###	2,109,548	0	###	###	0.0
2023-Jun-22 Thu	###	###	###	###	2,290,555	0	###	###	0.0
2023-Jun-21 Wed	###	###	###	###			71.8	71.8	0.0
2023-Jun-20 Tue	###	###	###	###	1,984,229	0	36.5	36.5	0.0
2023-Jun-19 Mon	9.83	###	9.82	###	2,269,056	###	###	###	0.0
2023-Jun-16 Fri	###	###	9.81	9.81	6,791,771	###	###	###	###
2023-Jun-15 Thu	###	###	###	###			38.8	38.8	0.0
2023-Jun-14 Wed	###	###	###	###	2,848,374	0	###	###	0.0
2023-Jun-13 Tue	###	10.29	###	###			70.4	70.4	0.0
2023-Jun-09 Fri	10.21	10.24	###	###	1,386,621	###	30.1	30.1	0.0
2023-Jun-08 Thu	10.22	10.27	###	10.24	1,937,285	9,947,958	77.2	77.2	###
2023-Jun-07 Wed	###	10.22	###	###			###	###	0.0
2023-Jun-06 Tue	###	10.22	###	###			77.4	77.4	0.0
2023-Jun-05 Mon	###	10.29	###	###	2,159,521	###	###	###	0.0
2023-Jun-02 Fri	###	###	###	###	1,837,327	0	###	###	0.0
2023-Jun-01 Thu	###	10.29	###	###			29.4	29.4	0.0
2023-May-31 Wed	###	10.27	###	###			###	###	0.0
2023-May-30 Tue	###	###	###	###			37.7	37.7	0.0
2023-May-29 Mon	###	###	###	###	987,143	0	73.4	73.4	0.0
2023-May-26 Fri	###	###	###	###			###	###	0.0
2023-May-25 Thu	###	###	###	###	2,034,687	0	82.1	82.1	0.0
2023-May-24 Wed	###	###	###	###	1,444,275	0	###	###	0.0
2023-May-23 Tue	###	10.21	###	###	1,050,780	###	###	###	0.0
2023-May-22 Mon	###	###	###	###			###	###	0.0
2023-May-19 Fri	###	10.22	###	10.2	968,582	4,949,454	###	###	0.7
2023-May-18 Thu	###	10.245	###	10.2	1,560,342	7,992,851	###	###	0.7
2023-May-17 Wed	###	###	###	###			###	###	0.0
2023-May-16 Tue	###	10.21	###	###	1,478,141	###	39.5	39.5	0.0
2023-May-15 Mon	10.23	###	10.22	10.25	2,467,852	12,610,723	74.8	74.8	0.7
2023-May-12 Fri	10.29	###	10.24	10.26	1,304,085	###	###	###	0.7
2023-May-11 Thu	###	10.44	10.2	10.27			###	###	###
2023-May-10 Wed	10.45	10.52	10.4	10.44	2,570,955	26,892,189	36.2	36.2	0.7
2023-May-09 Tue	10.48	###	10.41	10.46	1,660,486	8,642,829	42.2	42.2	0.7
2023-May-08 Mon	10.45	10.5	###	10.48			###	###	0.7
2023-May-05 Fri	###	10.45	10.345	10.41	1,296,151	###	###	###	###
2023-May-04 Thu	###	###	###	###			81.0	81.0	0.0
2023-May-03 Wed	###	###	###	###	2,567,021	0	###	###	0.0
2023-May-02 Tue	###	10.445	###	###			76.9	76.9	0.0
2023-May-01 Mon	###	10.5	10.325	10.43			80.8	80.8	0.7
2023-Apr-28 Fri	10.4	10.46	10.24	10.28			###	###	0.7
2023-Apr-27 Thu	10.4	10.49	10.355	10.43			72.1	72.1	0.7
2023-Apr-26 Wed	###	###	10.42	10.42	2,782,445	###	###	###	0.7
2023-Apr-24 Mon	10.5	###	10.48	10.58	1,565,880	###	79.0	79.0	0.8
2023-Apr-21 Fri	10.4	10.5	###	10.47			###	###	0.7
2023-Apr-20 Thu	10.49	10.55	###	###	2,074,420	###	29.7	29.7	0.0
2023-Apr-19 Wed	###	10.43	10.22	10.43	1,941,352	20,044,459	79.2	79.2	0.7
2023-Apr-18 Tue	10.2	10.46	###	10.4			85.2	85.2	0.7
2023-Apr-17 Mon	###	10.45	###	10.24			31.4	31.4	###
2023-Apr-14 Fri	###	10.4	###	###	1,416,556	###	###	###	0.0
2023-Apr-13 Thu	10.42	10.5	10.27	###	2,178,653	###	###	###	0.0
2023-Apr-12 Wed	10.5	10.55	10.425	10.45			34.7	34.7	###
2023-Apr-11 Tue	10.5	10.78	10.44	10.5			63.9	63.9	0.8
2023-Apr-06 Thu	10.26	10.45	10.2	10.45	3,531,489	36,462,623	82.3	82.3	###
2023-Apr-05 Wed	10.26	###	10.22	10.23	2,229,089	11,390,644	###	###	###
2023-Apr-04 Tue	###	###	###	###	1,922,446	0	25.7	25.7	0.0
2023-Apr-03 Mon	###	###	###	10.28			###	###	0.7
2023-Mar-31 Fri	10.22	10.26	###	###			###	###	0.0
2023-Mar-30 Thu	###	###	###	###			64.6	64.6	0.0
2023-Mar-29 Wed	###	###	###	###			72.4	72.4	0.0
2023-Mar-28 Tue	###	10.075	###	###			###	###	0.0
2023-Mar-27 Mon	###	###	###	###	1,013,229	0	###	###	0.0
2023-Mar-24 Fri	###	###	9.83	###	1,717,758	8,442,780	66.6	66.6	0.0
2023-Mar-23 Thu	###	###	9.925	###			75.7	75.7	0.0
2023-Mar-22 Wed	###	###	###	###	3,447,828	0	77.8	77.8	0.0
2023-Mar-21 Tue	###	10.23	###	###			###	###	0.0
2023-Mar-20 Mon	###	10.275	###	###			###	###	0.0
2023-Mar-17 Fri	10.28	###	###	10.23			###	###	###
2023-Mar-16 Thu	10.26	10.42	###	10.29			77.1	77.1	###
2023-Mar-15 Wed	10.23	###	###	10.24	3,482,549	0	###	###	###
2023-Mar-14 Tue	###	10.29	###	###	2,725,846	14,024,477	###	###	0.0
2023-Mar-13 Mon	###	10.26	###	###			###	###	0.0
2023-Mar-10 Fri	###	10.47	10.25	10.25			###	###	0.7
2023-Mar-09 Thu	10.44	###	###	###			###	###	0.0
2023-Mar-08 Wed	10.26	###	10.25	10.29	1,821,058	9,332,922	74.0	74.0	###
2023-Mar-07 Tue	###	10.43	10.29	###			66.9	66.9	0.0
2023-Mar-06 Mon	10.55	###	###	###	1,359,247	0	###	###	0.0
2023-Mar-03 Fri	10.56	###	10.445	10.53	1,065,974	5,567,049	###	###	0.8
2023-Mar-02 Thu	###	###	10.45	10.51			###	###	###
2023-Mar-01 Wed	###	10.79	###	###			64.6	64.6	0.0
2023-Feb-28 Tue	10.89	10.89	10.73	10.73			###	###	###
2023-Feb-27 Mon	10.75	###	###	10.86	1,061,075	0	###	###	0.8
2023-Feb-24 Fri	10.8	###	10.77	10.89	1,071,627	###	###	###	0.8
2023-Feb-23 Thu	###	###	###	10.8	1,472,242	0	###	###	###
2023-Feb-22 Wed	###	10.76	10.49	###	2,259,720	24,009,525	72.0	72.0	0.0
2023-Feb-21 Tue	10.73	10.8	###	10.76	1,256,154	###	###	###	0.8
2023-Feb-20 Mon	10.87	10.87	10.725	10.81	761,356	8,220,741	40.4	40.4	0.8
2023-Feb-17 Fri	###	10.885	###	10.86			87.4	87.4	0.8
2023-Feb-16 Thu	10.85	10.985	10.75	10.78			###	###	0.8
2023-Feb-15 Wed	10.75	10.84	###	10.84			###	###	0.8
2023-Feb-14 Tue	10.77	10.77	10.56	10.7	1,082,529	11,545,171	37.4	37.4	0.8
2023-Feb-13 Mon	10.57	###	10.48	###	1,184,459	###	###	###	0.0
2023-Feb-10 Fri	10.74	10.83	10.48	10.59			###	###	###
2023-Feb-09 Thu	10.76	10.86	###	10.8	897,851	###	78.7	78.7	###
2023-Feb-08 Wed	10.86	10.88	10.75	10.8	923,829	###	###	###	###
2023-Feb-07 Tue	10.86	10.975	10.73	10.8	1,281,475	###	39.1	39.1	###
2023-Feb-06 Mon	10.86	10.87	10.75	10.87			76.3	76.3	###
2023-Feb-03 Fri	10.85	###	10.72	10.87			###	###	###
2023-Feb-02 Thu	10.76	###	10.55	###	1,936,328	###	###	###	0.0
2023-Feb-01 Wed	10.5	###	10.5	###	1,523,880	8,000,370	78.0	78.0	0.0
2023-Jan-31 Tue	10.55	###	10.46	10.56	3,128,725	###	###	###	0.8
2023-Jan-30 Mon	10.76	10.8	10.57	###			31.4	31.4	0.0
2023-Jan-27 Fri	10.78	10.79	10.53	###			27.9	27.9	0.0
2023-Jan-25 Wed	10.7	10.83	###	10.78	1,682,775	9,112,226	###	###	0.8
2023-Jan-24 Tue	10.5	###	10.5	###			79.7	79.7	0.0
2023-Jan-23 Mon	10.5	###	10.47	10.54	1,658,128	###	71.2	71.2	0.8
2023-Jan-20 Fri	###	10.7	10.53	10.53			###	###	0.8
2023-Jan-19 Thu	10.45	###	###	10.57			###	###	0.8
2023-Jan-18 Wed	10.55	10.55	10.355	10.4			21.4	21.4	0.7
2023-Jan-17 Tue	10.43	10.49	10.41	10.42	1,246,075	13,021,483	###	###	0.7
2023-Jan-16 Mon	10.57	10.57	###	10.47			###	###	0.7
2023-Jan-13 Fri	###	###	10.45	10.45			###	###	###
2023-Jan-12 Thu	10.45	###	10.44	10.53	1,083,671	###	73.8	73.8	0.8
2023-Jan-11 Wed	10.44	10.51	###	10.45			60.8	60.8	###
2023-Jan-10 Tue	10.55	###	10.4	10.44	840,977	4,373,080	###	###	0.7
2023-Jan-09 Mon	10.59	###	10.46	10.55	642,051	3,357,926	31.2	31.2	###
2023-Jan-06 Fri	10.51	###	10.51	10.54	875,786	4,602,255	61.9	61.9	0.8
2023-Jan-05 Thu	10.7	10.76	###	###	1,414,087	7,607,788	###	###	0.0
2023-Jan-04 Wed	###	10.725	10.57	###	1,427,288	15,197,048	23.7	23.7	0.0
2023-Jan-03 Tue	10.78	10.8	10.54	10.54	1,128,386	12,039,878	###	###	0.8
2022-Dec-30 Fri	10.79	10.83	###	10.76	1,322,156	7,159,474	29.8	29.8	0.8
2022-Dec-29 Thu	10.87	10.87	###	10.77	1,638,083	8,902,981	29.2	29.2	###
2022-Dec-28 Wed	###	###	###	###	784,720	0	###	###	0.0
2022-Dec-23 Fri	###	###	###	###	896,487	0	72.2	72.2	0.0
2022-Dec-22 Thu	10.89	###	10.82	###			###	###	0.0
2022-Dec-21 Wed	10.78	###	10.74	###	2,030,471	10,903,629	###	###	0.0
2022-Dec-20 Tue	10.7	10.82	10.58	10.7	1,742,642	###	###	###	0.8
2022-Dec-19 Mon	10.75	10.85	10.74	10.78			73.4	73.4	0.8
2022-Dec-16 Fri	###	###	10.76	10.76			###	###	0.8
2022-Dec-15 Thu	11.25	11.26	###	###			25.1	25.1	0.0
2022-Dec-14 Wed	###	###	###	###			76.1	76.1	0.0
2022-Dec-13 Tue	10.82	###	10.78	10.87			75.7	75.7	###
2022-Dec-12 Mon	10.85	###	10.75	10.8	1,440,488	7,742,623	###	###	###
2022-Dec-09 Fri	###	###	10.86	###			34.1	34.1	0.0
2022-Dec-08 Thu	###	11.125	###	###			###	###	0.0
2022-Dec-07 Wed	###	11.23	###	###	2,952,543	16,578,528	###	###	0.0
2022-Dec-06 Tue	###	11.23	###	###	2,265,081	12,718,429	###	###	0.0
2022-Dec-05 Mon	11.28	###	###	###	2,207,486	0	###	###	0.0
2022-Dec-02 Fri	11.29	###	###	11.28	1,199,521	0	###	###	0.8
2022-Dec-01 Thu	###	###	###	###	1,155,574	0	###	###	0.0
2022-Nov-30 Wed	11.21	###	###	###			30.1	30.1	0.0
2022-Nov-29 Tue	###	11.43	###	11.23			26.4	26.4	0.8
2022-Nov-28 Mon	###	11.45	11.21	###	1,219,279	###	###	###	0.0
2022-Nov-25 Fri	11.25	###	11.21	###			###	###	0.0
2022-Nov-24 Thu	###	11.25	###	11.21	1,173,845	6,602,878	77.2	77.2	###
2022-Nov-23 Wed	###	11.255	###	11.25	1,393,845	###	76.5	76.5	###
2022-Nov-22 Tue	11.26	11.28	###	###	1,881,370	10,610,926	###	###	0.0
2022-Nov-21 Mon	###	11.24	###	11.24	1,499,782	8,428,774	###	###	0.8
2022-Nov-18 Fri	10.88	###	10.88	###			80.2	80.2	0.0
2022-Nov-17 Thu	10.77	###	###	10.89			###	###	0.8
2022-Nov-16 Wed	###	###	###	10.71	1,726,078	0	###	###	###
2022-Nov-15 Tue	###	###	10.88	###			71.8	71.8	0.0
2022-Nov-14 Mon	###	###	10.88	10.88	2,309,324	12,562,722	37.1	37.1	0.8
2022-Nov-11 Fri	###	11.125	###	###	1,995,744	11,101,326	31.9	31.9	0.0
2022-Nov-10 Thu	10.73	###	###	10.84			###	###	0.8
2022-Nov-09 Wed	10.8	10.82	###	10.71	1,827,285	###	###	###	###
2022-Nov-08 Tue	10.5	10.82	10.49	10.81	1,861,576	###	87.0	87.0	0.8
2022-Nov-07 Mon	###	###	###	###			###	###	0.0
2022-Nov-04 Fri	###	10.5	###	10.48	1,353,374	###	###	###	0.7
2022-Nov-03 Thu	10.51	10.52	###	###			28.6	28.6	0.0
2022-Nov-02 Wed	10.58	###	10.48	###			###	###	0.0
2022-Nov-01 Tue	10.53	###	10.42	10.59			61.6	61.6	###
2022-Oct-31 Mon	10.53	10.57	###	10.51	2,429,483	###	###	###	###
2022-Oct-28 Fri	10.2	10.51	###	10.42	1,664,670	8,747,840	87.0	87.0	0.7
2022-Oct-27 Thu	###	10.51	###	###	3,201,388	###	21.5	21.5	0.0
2022-Oct-26 Wed	###	10.27	###	10.26			87.1	87.1	0.7
2022-Oct-25 Tue	###	###	9.81	9.88	1,775,222	###	###	###	0.7
2022-Oct-24 Mon	9.8	9.85	9.7	9.84			###	###	0.7
2022-Oct-21 Fri	###	9.73	###	###	1,808,722	###	72.5	72.5	0.0
2022-Oct-20 Thu	9.85	9.85	9.55	###	1,491,749	###	###	###	0.0
2022-Oct-19 Wed	###	###	###	9.88	2,018,142	0	###	###	0.7
2022-Oct-18 Tue	###	###	9.4	9.56	2,079,458	9,773,452	###	###	0.7
2022-Oct-17 Mon	9.47	9.55	###	9.55			79.0	79.0	0.7
2022-Oct-14 Fri	###	9.53	###	9.5	1,827,145	8,706,345	82.9	82.9	0.7
2022-Oct-13 Thu	###	9.26	###	9.21	2,395,173	11,089,650	###	###	0.7
2022-Oct-12 Wed	9.45	9.49	9.22	9.22			22.5	22.5	0.7
2022-Oct-11 Tue	9.55	###	9.45	9.46			39.0	39.0	0.7
2022-Oct-10 Mon	9.7	9.73	9.45	9.45	1,949,970	###	21.9	21.9	0.7
2022-Oct-07 Fri	9.73	9.86	###	9.81	1,653,979	###	###	###	###
2022-Oct-06 Thu	9.72	###	9.72	9.84	1,563,250	###	72.5	72.5	0.7
2022-Oct-05 Wed	###	###	###	9.83	1,929,020	0	###	###	0.7
2022-Oct-04 Tue	9.76	9.86	###	9.84	1,861,676	###	###	###	0.7
2022-Oct-03 Mon	###	9.71	9.52	###	1,726,953	16,604,653	82.3	82.3	0.0
2022-Sep-30 Fri	9.85	###	9.59	9.59			###	###	0.7
2022-Sep-29 Thu	###	###	9.83	9.83			31.8	31.8	0.7
2022-Sep-28 Wed	9.73	9.85	###	9.84	1,877,724	###	###	###	0.7
2022-Sep-27 Tue	9.89	###	###	9.72			24.1	24.1	0.7
2022-Sep-26 Mon	9.8	###	9.8	9.87			83.3	83.3	###
2022-Sep-23 Fri	10.21	10.27	###	###	2,284,629	###	###	###	0.0
2022-Sep-21 Wed	###	10.45	10.23	10.24			###	###	###
2022-Sep-20 Tue	10.5	10.555	10.41	10.44			37.8	37.8	0.7
2022-Sep-19 Mon	10.52	10.55	###	###			###	###	0.0
2022-Sep-16 Fri	10.5	10.58	###	10.56	5,086,045	26,905,178	###	###	0.8
2022-Sep-15 Thu	10.81	###	10.525	10.57	3,706,523	19,505,577	###	###	0.8
2022-Sep-14 Wed	10.75	10.86	10.73	10.73			29.4	29.4	###
2022-Sep-13 Tue	10.88	###	10.79	10.88	1,748,720	9,434,344	63.3	63.3	0.8
2022-Sep-12 Mon	10.8	10.85	###	10.8	1,637,520	8,883,546	71.4	71.4	###
2022-Sep-09 Fri	###	10.83	10.44	###	2,523,021	26,832,328	###	###	0.0
2022-Sep-08 Thu	10.5	10.74	10.5	###	2,198,559	###	70.5	70.5	0.0
2022-Sep-07 Wed	10.5	10.7	10.445	10.52	3,093,251	###	###	###	###
2022-Sep-06 Tue	###	10.79	10.51	10.59	2,120,576	###	40.3	40.3	###
2022-Sep-05 Mon	###	10.83	10.57	###			###	###	0.0
2022-Sep-02 Fri	10.72	10.83	###	###			###	###	0.0
2022-Sep-01 Thu	###	###	10.77	10.78	2,084,555	11,225,328	###	###	0.8
2022-Aug-31 Wed	###	###	###	###			61.7	61.7	0.0
2022-Aug-30 Tue	11.24	11.25	###	###	1,788,120	10,058,175	###	###	0.0
2022-Aug-29 Mon	###	11.28	###	11.28	1,749,488	###	83.5	83.5	0.8
2022-Aug-26 Fri	###	###	###	11.2	2,186,343	0	###	###	0.8
2022-Aug-25 Thu	###	###	###	###	2,244,353	0	16.9	16.9	0.0
2022-Aug-24 Wed	11.43	11.53	11.28	###	1,535,472	17,512,058	26.3	26.3	0.0
2022-Aug-23 Tue	11.45	11.59	11.45	11.54			78.0	78.0	0.8
2022-Aug-22 Mon	11.55	###	11.4	11.54	2,137,682	12,184,787	48.0	48.0	0.8
2022-Aug-19 Fri	11.7	11.85	11.54	###	1,894,187	###	###	###	0.0
2022-Aug-18 Thu	###	###	11.775	11.84	2,228,340	13,119,351	41.8	41.8	0.8
2022-Aug-17 Wed	###	###	11.85	###	1,925,374	11,407,840	38.5	38.5	0.0
2022-Aug-16 Tue	11.88	###	11.88	###	1,541,089	###	###	###	0.0
2022-Aug-15 Mon	11.74	11.83	11.7	11.79			###	###	0.8
2022-Aug-12 Fri	11.76	11.88	11.74	11.81	1,552,072	18,329,970	72.3	72.3	###
2022-Aug-11 Thu	###	###	11.79	###			22.2	22.2	0.0
2022-Aug-10 Wed	###	12.24	11.89	###			###	###	0.0
2022-Aug-09 Tue	###	12.21	###	###			26.8	26.8	0.0
2022-Aug-08 Mon	11.85	12.25	11.85	12.23	2,112,183	###	###	###	###
2022-Aug-05 Fri	###	###	###	###	1,227,549	0	66.9	66.9	0.0
2022-Aug-04 Thu	11.87	###	11.81	###			###	###	0.0
2022-Aug-03 Wed	###	###	###	11.87			25.3	25.3	0.8
2022-Aug-02 Tue	###	###	11.7	###	1,757,386	###	80.0	80.0	0.0
2022-Aug-01 Mon	11.7	###	11.655	###	1,960,687	###	86.5	86.5	0.0
2022-Jul-29 Fri	###	11.74	11.41	###			37.2	37.2	0.0
2022-Jul-28 Thu	###	11.7	###	11.44			###	###	0.8
2022-Jul-27 Wed	###	11.83	###	###			66.6	66.6	0.0
2022-Jul-26 Tue	11.8	11.87	###	###			###	###	0.0
2022-Jul-25 Mon	11.8	11.985	11.8	###	1,787,147	21,253,645	###	###	0.0
2022-Jul-22 Fri	###	###	11.7	11.8			29.7	29.7	0.8
2022-Jul-21 Thu	###	###	11.89	###			27.8	27.8	0.0
2022-Jul-20 Wed	###	###	###	###			68.1	68.1	0.0
2022-Jul-19 Tue	11.7	###	###	###			###	###	0.0
2022-Jul-18 Mon	###	###	11.675	11.74			23.7	23.7	0.8
2022-Jul-15 Fri	11.77	12.24	###	###			84.4	84.4	0.0
2022-Jul-14 Thu	11.55	11.78	11.53	11.78	2,045,644	23,841,980	###	###	###
2022-Jul-13 Wed	11.56	###	11.53	###	2,766,428	15,948,457	###	###	0.0
2022-Jul-12 Tue	###	11.72	11.43	11.72	1,813,452	###	86.1	86.1	0.8
2022-Jul-11 Mon	###	###	###	11.43	1,410,671	0	38.8	38.8	###
2022-Jul-08 Fri	11.5	###	11.375	###			72.9	72.9	0.0
2022-Jul-07 Thu	11.73	11.75	11.46	11.56	1,701,447	###	26.0	26.0	0.8
2022-Jul-06 Wed	###	11.77	11.55	###	2,240,052	###	###	###	0.0
2022-Jul-05 Tue	11.7	11.71	11.53	###	2,123,848	###	###	###	0.0
2022-Jul-04 Mon	11.74	11.88	11.58	###	1,941,144	###	###	###	0.0
2022-Jul-01 Fri	11.4	###	###	###			72.0	72.0	0.0
2022-Jun-30 Thu	11.54	###	11.27	11.27	3,833,185	###	31.4	31.4	###
2022-Jun-29 Wed	###	11.71	11.5	###	2,426,656	28,161,342	46.4	46.4	0.0
2022-Jun-28 Tue	###	11.945	11.55	11.84	2,739,144	###	###	###	0.8
2022-Jun-27 Mon	11.52	###	11.48	11.54	1,896,420	10,885,450	63.1	63.1	0.8
2022-Jun-24 Fri	11.4	11.52	###	11.5	1,972,174	11,359,722	53.8	53.8	###
2022-Jun-23 Thu	11.22	11.51	###	11.43			###	###	###
2022-Jun-22 Wed	10.8	11.22	10.8	###	3,074,345	###	91.6	91.6	0.0
2022-Jun-21 Tue	###	11.185	###	10.71			###	###	###
2022-Jun-20 Mon	###	11.245	###	###	1,155,471	###	###	###	0.0
2022-Jun-17 Fri	###	###	###	11.26	6,079,378	0	###	###	0.8
2022-Jun-16 Thu	11.52	11.53	###	11.27	4,381,975	25,262,085	24.7	24.7	###
2022-Jun-15 Wed	11.49	11.53	###	11.42	2,569,741	14,814,556	###	###	0.8
2022-Jun-14 Tue	###	11.5	###	11.5			###	###	###
2022-Jun-10 Fri	11.5	11.56	11.41	11.47			###	###	###
2022-Jun-09 Thu	###	###	11.47	###			53.6	53.6	0.0
2022-Jun-08 Wed	11.44	11.73	###	11.72	4,534,682	###	87.3	87.3	0.8
2022-Jun-07 Tue	11.45	11.48	###	11.2			36.6	36.6	0.8
2022-Jun-06 Mon	11.2	11.42	11.2	11.4			###	###	0.8
2022-Jun-03 Fri	11.48	11.5	11.21	###	1,649,358	###	###	###	0.0
2022-Jun-02 Thu	11.26	11.48	11.26	11.45	2,128,146	24,197,020	###	###	0.8
2022-Jun-01 Wed	11.22	11.45	11.22	11.41			###	###	###
2022-May-31 Tue	###	11.46	###	###	6,120,284	35,069,227	72.5	72.5	0.0
2022-May-30 Mon	###	###	11.43	11.45	1,675,077	###	25.1	25.1	0.8
2022-May-27 Fri	###	11.52	###	11.52			###	###	0.8
2022-May-26 Thu	###	11.7	11.385	11.43	2,352,679	###	###	###	###
2022-May-25 Wed	11.5	11.7	###	###			80.4	80.4	0.0
2022-May-24 Tue	###	11.76	11.54	11.59	2,507,674	###	43.2	43.2	0.8
2022-May-23 Mon	###	###	11.83	11.85	1,853,651	10,964,345	###	###	###
2022-May-20 Fri	###	###	11.55	###	3,902,327	###	###	###	0.0
2022-May-19 Thu	11.45	###	11.45	###			73.6	73.6	0.0
2022-May-18 Wed	11.41	###	11.375	11.59			77.8	77.8	0.8
2022-May-17 Tue	###	11.43	###	11.42			###	###	0.8
2022-May-16 Mon	11.2	###	###	###	1,209,141	0	###	###	0.0
2022-May-13 Fri	###	###	###	11.23			64.2	64.2	0.8
2022-May-12 Thu	###	###	10.985	###			85.8	85.8	0.0
2022-May-11 Wed	###	###	###	###	1,427,781	0	74.6	74.6	0.0
2022-May-10 Tue	###	###	###	###			86.2	86.2	0.0
2022-May-09 Mon	###	###	###	###			86.2	86.2	0.0
2022-May-06 Fri	11.45	11.55	###	###	3,397,471	###	###	###	0.0
2022-May-05 Thu	11.43	11.56	###	11.56	1,989,951	###	###	###	0.8
2022-May-04 Wed	###	11.49	###	###			84.6	84.6	0.0
2022-May-03 Tue	###	11.44	###	###	1,880,642	10,757,272	###	###	0.0
2022-May-02 Mon	11.22	11.46	11.22	###	1,473,041	16,704,284	###	###	0.0
2022-Apr-29 Fri	11.41	11.52	###	11.49			66.3	66.3	###
2022-Apr-28 Thu	11.4	11.47	###	11.47	1,565,374	###	70.6	70.6	###
2022-Apr-27 Wed	###	11.47	###	11.47			84.5	84.5	###
2022-Apr-26 Tue	###	11.45	###	11.43			###	###	###
2022-Apr-22 Fri	###	11.47	###	11.44	2,587,551	###	73.5	73.5	0.8
2022-Apr-21 Thu	11.4	11.5	###	11.47	2,323,850	###	76.3	76.3	###
2022-Apr-20 Wed	###	11.27	###	11.27			###	###	###
2022-Apr-19 Tue	###	###	###	###			###	###	0.0
2022-Apr-14 Thu	10.88	###	10.84	###			###	###	0.0
2022-Apr-13 Wed	10.74	10.85	###	10.81			64.3	64.3	0.8
2022-Apr-12 Tue	10.79	10.8	###	10.8			###	###	###
2022-Apr-11 Mon	10.71	10.81	###	10.8			80.3	80.3	###
2022-Apr-08 Fri	###	###	10.5	###	1,123,257	###	###	###	0.0
2022-Apr-07 Thu	10.51	###	###	###	2,660,354	0	###	###	0.0
2022-Apr-06 Wed	10.46	10.51	10.26	10.49			###	###	###
2022-Apr-05 Tue	10.5	###	10.48	10.55			74.1	74.1	###
2022-Apr-04 Mon	10.49	###	10.46	10.56	1,330,820	6,960,188	67.4	67.4	0.8
2022-Apr-01 Fri	10.54	###	10.455	10.48			###	###	0.7
2022-Mar-31 Thu	10.83	10.875	10.58	###	4,438,627	47,615,371	25.4	25.4	0.0
2022-Mar-30 Wed	###	10.73	10.55	10.73			76.7	76.7	###
2022-Mar-29 Tue	10.49	###	10.48	10.59			70.6	70.6	###
2022-Mar-28 Mon	10.4	###	###	10.47			###	###	0.7
2022-Mar-25 Fri	###	###	10.28	###	1,323,050	6,800,477	37.9	37.9	0.0
2022-Mar-24 Thu	###	###	###	###	2,314,646	0	###	###	0.0
2022-Mar-23 Wed	###	10.2	###	###	1,329,880	6,782,387	###	###	0.0
2022-Mar-22 Tue	###	###	###	###			25.8	25.8	0.0
2022-Mar-21 Mon	###	###	9.985	###	1,601,589	###	###	###	0.0
2022-Mar-18 Fri	###	###	###	###			17.9	17.9	0.0
2022-Mar-17 Thu	10.21	10.25	###	###			30.0	30.0	0.0
2022-Mar-16 Wed	###	###	9.89	###			82.5	82.5	0.0
2022-Mar-15 Tue	###	###	###	###	1,955,743	0	###	###	0.0
2022-Mar-14 Mon	###	###	###	###			###	###	0.0
2022-Mar-11 Fri	9.85	###	9.85	###			77.1	77.1	0.0
2022-Mar-10 Thu	9.88	###	9.85	###	3,609,922	###	###	###	0.0
2022-Mar-09 Wed	9.83	###	9.81	9.86	2,082,620	10,215,251	55.4	55.4	0.7
2022-Mar-08 Tue	9.81	###	9.81	###			83.4	83.4	0.0
2022-Mar-07 Mon	###	###	9.82	9.89	2,226,827	10,933,720	49.7	49.7	###
2022-Mar-04 Fri	9.8	###	9.79	###	3,123,170	###	###	###	0.0
2022-Mar-03 Thu	###	###	###	###			25.8	25.8	0.0
2022-Mar-02 Wed	9.82	###	9.79	###	2,099,243	###	69.3	69.3	0.0
2022-Mar-01 Tue	###	###	###	###	2,261,746	0	###	###	0.0
2022-Feb-28 Mon	9.85	###	9.81	###			###	###	0.0
2022-Feb-25 Fri	###	###	9.855	###			22.5	22.5	0.0
2022-Feb-24 Thu	9.78	###	9.75	###			###	###	0.0
2022-Feb-23 Wed	###	###	9.86	###	2,100,385	###	51.2	51.2	0.0
2022-Feb-22 Tue	###	###	###	###	1,821,484	0	###	###	0.0
2022-Feb-21 Mon	9.85	10.23	9.85	###	1,518,381	15,244,545	###	###	0.0
2022-Feb-18 Fri	9.84	###	9.84	###	1,336,274	###	67.2	67.2	0.0
2022-Feb-17 Thu	###	###	9.82	###			###	###	0.0
2022-Feb-16 Wed	###	###	9.77	###			###	###	0.0
2022-Feb-15 Tue	9.85	###	9.77	9.79	2,409,351	11,769,679	44.4	44.4	###
2022-Feb-14 Mon	9.85	###	9.83	###	1,761,259	8,656,587	84.7	84.7	0.0
2022-Feb-11 Fri	###	###	9.85	9.89	1,422,970	7,008,127	###	###	###
2022-Feb-10 Thu	###	###	###	###	1,887,940	0	37.7	37.7	0.0
2022-Feb-09 Wed	###	###	9.84	###			77.2	77.2	0.0
2022-Feb-08 Tue	###	###	###	###	2,106,247	0	88.4	88.4	0.0
2022-Feb-07 Mon	###	###	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	9.975	###			58.4	58.4	0.0
2022-Feb-03 Thu	###	10.2	###	10.2			###	###	0.7
2022-Feb-02 Wed	9.83	###	9.83	###	2,219,840	###	###	###	0.0
2022-Feb-01 Tue	9.55	9.83	9.51	9.82	2,183,557	###	82.3	82.3	###
2022-Jan-31 Mon	###	9.8	9.55	9.56			28.5	28.5	0.7
2022-Jan-28 Fri	###	9.78	9.55	9.74	10,615,253	102,596,420	###	###	0.7
2022-Jan-27 Thu	9.59	9.84	9.53	###			82.1	82.1	0.0
2022-Jan-25 Tue	9.5	9.52	###	9.44	2,711,454	12,906,521	###	###	0.7
2022-Jan-24 Mon	9.5	9.7	9.49	9.57			###	###	###
2022-Jan-21 Fri	9.82	9.82	9.555	###			###	###	0.0
2022-Jan-20 Thu	###	###	9.84	9.87	2,519,972	###	29.4	29.4	###
2022-Jan-19 Wed	###	###	###	###	2,339,272	0	###	###	0.0
2022-Jan-18 Tue	###	###	###	###	1,656,776	0	###	###	0.0
2022-Jan-17 Mon	###	10.2	###	###	1,174,653	###	73.1	73.1	0.0
2022-Jan-14 Fri	###	###	9.985	###	1,072,389	###	73.7	73.7	0.0
2022-Jan-13 Thu	###	###	###	###			###	###	0.0
2022-Jan-12 Wed	###	###	###	###			65.6	65.6	0.0
2022-Jan-11 Tue	###	###	###	###	1,738,278	0	###	###	0.0
2022-Jan-10 Mon	###	###	9.955	###			###	###	0.0
2022-Jan-07 Fri	###	10.22	###	###			68.6	68.6	0.0
2022-Jan-06 Thu	###	###	###	###			50.8	50.8	0.0
2022-Jan-05 Wed	10.25	###	###	###			37.8	37.8	0.0
2022-Jan-04 Tue	###	10.28	###	###			###	###	0.0
2021-Dec-31 Fri	10.24	10.25	###	###	1,778,528	9,114,956	16.2	16.2	0.0
2021-Dec-30 Thu	10.21	10.25	###	10.25			###	###	0.7
2021-Dec-29 Wed	10.29	10.43	10.26	10.43			68.9	68.9	0.7
2021-Dec-24 Fri	10.25	10.27	###	10.25			62.4	62.4	0.7
2021-Dec-23 Thu	###	10.21	###	10.21			###	###	###
2021-Dec-22 Wed	9.85	###	9.85	###	2,051,980	###	78.3	78.3	0.0
2021-Dec-21 Tue	###	###	###	###	3,296,083	0	###	###	0.0
2021-Dec-20 Mon	9.86	###	9.855	9.88	2,636,844	12,993,048	80.9	80.9	0.7
2021-Dec-17 Fri	###	###	9.86	9.86	5,325,526	26,254,843	###	###	0.7
2021-Dec-16 Thu	###	###	9.77	9.87			31.7	31.7	###
2021-Dec-15 Wed	9.75	9.81	###	9.79			###	###	###
2021-Dec-14 Tue	###	9.87	###	9.82	2,479,583	12,236,742	82.0	82.0	###
2021-Dec-13 Mon	9.7	9.79	###	###	2,235,271	10,941,651	###	###	0.0
2021-Dec-10 Fri	###	9.76	9.625	9.7			73.2	73.2	0.7
2021-Dec-09 Thu	9.59	###	9.56	###	2,318,556	###	###	###	0.0
2021-Dec-08 Wed	9.73	9.78	9.55	###			30.2	30.2	0.0
2021-Dec-07 Tue	9.55	9.945	9.55	9.75	2,888,721	###	###	###	###
2021-Dec-06 Mon	9.43	###	9.43	9.85			97.3	97.3	###
2021-Dec-03 Fri	9.48	9.49	###	9.43	3,028,540	14,370,422	###	###	###
2021-Dec-02 Thu	9.2	9.5	9.2	9.47			###	###	###
2021-Dec-01 Wed	9.43	###	9.26	###	2,825,853	###	###	###	0.0
2021-Nov-30 Tue	###	9.74	9.53	9.53			23.4	23.4	###
2021-Nov-29 Mon	9.48	9.75	9.47	9.7	2,528,723	24,301,028	73.3	73.3	0.7
2021-Nov-26 Fri	9.58	###	9.52	###			87.7	87.7	0.0
2021-Nov-25 Thu	9.56	###	9.5	###			###	###	0.0
2021-Nov-24 Wed	9.55	9.58	###	9.53	2,259,682	10,823,876	45.0	45.0	###
2021-Nov-23 Tue	###	9.43	###	9.43	2,423,348	11,426,085	88.9	88.9	###
2021-Nov-22 Mon	###	9.25	###	9.23	1,208,984	5,591,551	###	###	###
2021-Nov-19 Fri	###	###	###	###			###	###	0.0
2021-Nov-18 Thu	###	###	###	###	2,106,786	0	72.3	72.3	0.0
2021-Nov-17 Wed	###	###	###	###	1,876,625	0	76.1	76.1	0.0
2021-Nov-16 Tue	###	###	8.88	9			83.6	83.6	0.6
2021-Nov-15 Mon	8.88	###	8.85	###	1,469,224	###	69.7	69.7	0.0
2021-Nov-12 Fri	8.89	###	8.88	8.88	2,095,027	###	###	###	0.6
2021-Nov-11 Thu	8.85	###	8.85	8.89			###	###	###
2021-Nov-10 Wed	8.73	8.89	8.72	8.82			###	###	###
2021-Nov-09 Tue	8.7	8.72	###	8.7			68.1	68.1	###
2021-Nov-08 Mon	8.84	8.87	8.7	8.7			32.6	32.6	###
2021-Nov-05 Fri	8.73	###	8.73	8.84			79.1	79.1	###
2021-Nov-04 Thu	8.75	8.79	8.7	8.74	1,953,647	17,084,643	40.2	40.2	0.6
2021-Nov-03 Wed	8.8	8.8	###	8.72			36.4	36.4	0.6
2021-Nov-02 Tue	8.49	8.72	8.47	###	3,029,027	26,034,487	###	###	0.0
2021-Nov-01 Mon	###	8.51	###	8.41	3,990,254	###	###	###	###
2021-Oct-29 Fri	###	###	8.2	8.2			29.4	29.4	0.6
2021-Oct-28 Thu	###	8.42	###	###	3,213,146	13,527,344	74.4	74.4	0.0
2021-Oct-27 Wed	8.46	###	###	###	3,624,358	0	34.3	34.3	0.0
2021-Oct-26 Tue	8.57	8.58	8.46	8.47	1,924,383	16,395,743	31.8	31.8	###
2021-Oct-25 Mon	8.59	###	8.53	8.55	1,643,878	###	38.8	38.8	###
2021-Oct-22 Fri	8.45	8.57	8.4	8.52			75.7	75.7	0.6
2021-Oct-21 Thu	8.44	8.47	###	8.4	5,195,455	22,002,751	42.2	42.2	###
2021-Oct-20 Wed	8.5	8.52	###	###	3,094,477	13,182,472	28.6	28.6	0.0
2021-Oct-19 Tue	8.55	8.59	8.43	8.43	1,695,472	###	25.1	25.1	0.6
2021-Oct-18 Mon	8.44	8.58	8.43	8.51			###	###	0.6
2021-Oct-15 Fri	###	###	8.385	8.44	3,791,825	15,897,226	###	###	0.6
2021-Oct-14 Thu	###	8.7	###	###	1,800,379	7,831,648	###	###	0.0
2021-Oct-13 Wed	###	8.73	###	###			33.2	33.2	0.0
2021-Oct-12 Tue	8.72	8.76	###	###			42.6	42.6	0.0
2021-Oct-11 Mon	8.79	8.84	###	8.74			35.1	35.1	0.6
2021-Oct-08 Fri	8.83	###	8.77	8.79			###	###	0.6
2021-Oct-07 Thu	8.82	8.86	8.76	8.81	1,546,488	13,624,559	34.0	34.0	###
2021-Oct-06 Wed	8.8	8.83	8.74	8.78	2,310,172	###	###	###	0.6
2021-Oct-05 Tue	8.75	8.84	8.74	8.77	1,404,384	###	75.3	75.3	###
2021-Oct-04 Mon	8.88	8.88	8.74	8.75			29.7	29.7	0.6
2021-Oct-01 Fri	###	8.71	8.57	###			73.4	73.4	0.0
2021-Sep-30 Thu	###	8.78	###	8.72	3,086,881	###	###	###	0.6
2021-Sep-29 Wed	8.59	8.73	8.52	8.58			###	###	0.6
2021-Sep-28 Tue	###	###	8.59	8.59			48.8	48.8	###
2021-Sep-27 Mon	8.73	8.73	8.59	8.59	1,831,887	15,864,141	###	###	###
2021-Sep-24 Fri	8.81	###	###	###			26.6	26.6	0.0
2021-Sep-23 Thu	###	8.73	8.58	8.73	3,131,924	###	###	###	###
2021-Sep-22 Wed	8.52	###	8.47	8.55			63.2	63.2	###
2021-Sep-21 Tue	8.7	8.72	###	8.46			13.9	13.9	0.6
2021-Sep-20 Mon	9	###	8.88	8.88	2,808,740	###	###	###	0.6
2021-Sep-17 Fri	###	###	9	9			32.1	32.1	0.6
2021-Sep-16 Thu	###	###	###	###	3,087,878	0	###	###	0.0
2021-Sep-15 Wed	###	###	###	###			67.6	67.6	0.0
2021-Sep-14 Tue	###	###	###	###	4,377,320	0	###	###	0.0
2021-Sep-13 Mon	###	###	###	###			###	###	0.0
2021-Sep-10 Fri	9.23	9.27	###	###	2,325,684	10,779,545	###	###	0.0
2021-Sep-09 Thu	9.28	###	###	###			48.2	48.2	0.0
2021-Sep-08 Wed	9.2	###	###	###	2,181,552	0	77.8	77.8	0.0
2021-Sep-07 Tue	###	###	9.23	9.26			35.4	35.4	###
2021-Sep-06 Mon	9.2	###	###	9.25			68.0	68.0	###
2021-Sep-03 Fri	###	9.26	###	###	2,627,120	###	31.4	31.4	0.0
2021-Sep-02 Thu	###	###	9	###			29.3	29.3	0.0
2021-Sep-01 Wed	###	9.175	###	###	2,569,856	###	33.8	33.8	0.0
2021-Aug-31 Tue	###	###	###	###			22.6	22.6	0.0
2021-Aug-30 Mon	###	9.41	###	###	2,485,359	###	###	###	0.0
2021-Aug-27 Fri	###	9.42	###	###	2,724,486	12,832,329	34.9	34.9	0.0
2021-Aug-26 Thu	9.58	9.58	###	###			19.9	19.9	0.0
2021-Aug-25 Wed	###	###	###	###			13.1	13.1	0.0
2021-Aug-24 Tue	###	###	9.88	###	1,933,150	###	###	###	0.0
2021-Aug-23 Mon	###	###	###	###	1,493,827	0	67.3	67.3	0.0
2021-Aug-20 Fri	9.89	###	9.84	###	1,713,048	###	83.4	83.4	0.0
2021-Aug-19 Thu	9.85	###	9.79	9.85			###	###	###
2021-Aug-18 Wed	9.85	###	9.81	###			###	###	0.0
2021-Aug-17 Tue	9.88	9.89	9.73	9.73	1,951,954	###	###	###	###
2021-Aug-16 Mon	9.75	9.89	9.7	9.88			###	###	0.7
2021-Aug-13 Fri	9.79	9.83	9.73	9.76			###	###	0.7
2021-Aug-12 Thu	9.86	9.88	9.71	9.73	1,833,247	17,956,654	26.3	26.3	###
2021-Aug-11 Wed	9.78	9.89	9.74	9.85	2,231,525	###	72.7	72.7	###
2021-Aug-10 Tue	9.72	9.78	###	9.75			###	###	###
2021-Aug-09 Mon	9.7	9.75	###	###			###	###	0.0
2021-Aug-06 Fri	###	###	9.57	###	1,529,929	###	65.6	65.6	0.0
2021-Aug-05 Thu	9.57	###	9.53	###			76.1	76.1	0.0
2021-Aug-04 Wed	###	###	9.57	9.59	1,576,946	7,545,686	36.3	36.3	0.7
2021-Aug-03 Tue	9.58	###	9.57	9.59			67.7	67.7	0.7
2021-Aug-02 Mon	9.56	###	9.51	9.56	1,583,389	###	66.0	66.0	0.7
2021-Jul-30 Fri	###	9.53	###	9.53			###	###	###
2021-Jul-29 Thu	9.49	9.54	###	9.4	1,953,350	9,317,479	###	###	###
2021-Jul-28 Wed	9.59	###	9.42	9.48			###	###	0.7
2021-Jul-27 Tue	###	###	9.51	9.57	1,539,454	###	###	###	###
2021-Jul-26 Mon	###	###	###	9.59			45.5	45.5	0.7
2021-Jul-23 Fri	###	###	9.53	9.59	1,833,651	8,737,347	###	###	0.7
2021-Jul-22 Thu	###	9.72	###	###	1,646,484	###	66.4	66.4	0.0
2021-Jul-21 Wed	###	9.73	9.58	###	2,053,349	19,825,084	###	###	0.0
2021-Jul-20 Tue	###	###	9.53	9.56	2,753,544	###	###	###	0.7
2021-Jul-19 Mon	###	9.725	9.53	###			###	###	0.0
2021-Jul-16 Fri	###	9.74	9.56	9.59	2,308,375	###	###	###	0.7
2021-Jul-15 Thu	9.75	9.76	9.57	9.7	4,762,076	###	38.9	38.9	0.7
2021-Jul-14 Wed	###	9.54	###	9.52			92.0	92.0	###
2021-Jul-13 Tue	###	###	###	###	4,533,928	0	###	###	0.0
2021-Jul-12 Mon	###	###	###	###			35.0	35.0	0.0
2021-Jul-09 Fri	9	###	###	###			82.6	82.6	0.0
2021-Jul-08 Thu	###	###	8.955	###	7,035,255	31,500,354	37.1	37.1	0.0
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	###	###	###	###			36.3	36.3	0.0
2021-Jul-05 Mon	###	###	###	###	3,989,584	0	75.3	75.3	0.0
2021-Jul-02 Fri	###	###	8.85	###			###	###	0.0
2021-Jul-01 Thu	8.88	###	8.8	8.86			33.1	33.1	0.6
2021-Jun-30 Wed	###	###	###	###	3,520,044	0	###	###	0.0
2021-Jun-29 Tue	###	###	###	###			39.4	39.4	0.0
2021-Jun-28 Mon	###	###	9.25	9.29	1,645,051	###	48.2	48.2	###
2021-Jun-25 Fri	9.25	9.29	###	9.27			###	###	0.7
2021-Jun-24 Thu	9.25	9.29	###	###			29.6	29.6	0.0
2021-Jun-23 Wed	###	9.41	9.25	9.25	3,479,642	32,465,059	###	###	###
2021-Jun-22 Tue	###	9.5	###	###	1,666,446	###	###	###	0.0
2021-Jun-21 Mon	###	9.44	9.28	###	2,035,751	19,054,629	50.9	50.9	0.0
2021-Jun-18 Fri	9.49	###	9.42	9.43			27.6	27.6	###
2021-Jun-17 Thu	9.5	9.58	9.44	9.44	2,704,129	###	46.0	46.0	0.7
2021-Jun-16 Wed	9.54	###	9.47	9.51	2,961,955	14,024,856	49.6	49.6	###
2021-Jun-15 Tue	9.59	9.7	9.49	9.51			39.8	39.8	###
2021-Jun-11 Fri	9.42	9.58	###	9.45			###	###	0.7
2021-Jun-10 Thu	9.21	9.42	9.21	###	2,104,474	19,603,175	79.5	79.5	0.0
2021-Jun-09 Wed	###	9.28	###	9.21			73.4	73.4	0.7
2021-Jun-08 Tue	9.24	9.27	###	###	2,930,356	###	###	###	0.0
2021-Jun-07 Mon	9.27	###	9.22	9.26			###	###	###
2021-Jun-04 Fri	###	###	9.25	9.25			35.1	35.1	###
2021-Jun-03 Thu	9.4	9.45	###	###			31.9	31.9	0.0
2021-Jun-02 Wed	9.26	###	###	###	2,799,723	0	###	###	0.0
2021-Jun-01 Tue	9.26	###	9.25	9.25			42.5	42.5	###
2021-May-31 Mon	9.27	###	9.23	9.23			40.2	40.2	###
2021-May-28 Fri	###	###	###	9.21	2,848,676	0	###	###	0.7
2021-May-27 Thu	9.52	9.53	9.285	###	4,067,341	###	19.7	19.7	0.0
2021-May-26 Wed	9.45	9.58	9.43	9.47			66.5	66.5	###
2021-May-25 Tue	9.5	9.52	###	9.43			32.6	32.6	###
2021-May-24 Mon	9.5	9.52	9.41	9.49			###	###	0.7
2021-May-21 Fri	###	9.525	###	9.46			74.8	74.8	0.7
2021-May-20 Thu	9.22	###	9.21	###			###	###	0.0
2021-May-19 Wed	9.27	###	###	9.29			76.5	76.5	###
2021-May-18 Tue	###	9.48	9.325	###			36.2	36.2	0.0
2021-May-17 Mon	###	###	9.4	9.4			###	###	###
2021-May-14 Fri	###	9.72	9.57	###	1,046,156	10,090,174	###	###	0.0
2021-May-13 Thu	9.58	###	9.51	9.52			43.2	43.2	###
2021-May-12 Wed	9.75	9.77	9.58	###			###	###	0.0
2021-May-11 Tue	9.8	9.89	9.76	9.77			55.7	55.7	0.7
2021-May-10 Mon	9.81	###	9.79	9.82	1,553,159	###	###	###	###
2021-May-07 Fri	###	###	9.825	9.87	1,884,978	9,259,954	28.2	28.2	###
2021-May-06 Thu	###	###	###	###	2,070,750	0	###	###	0.0
2021-May-05 Wed	###	###	###	###	1,605,427	0	###	###	0.0
2021-May-04 Tue	###	###	###	###	1,474,580	0	###	###	0.0
2021-May-03 Mon	###	###	###	###			52.4	52.4	0.0
2021-Apr-30 Fri	###	###	###	###	2,371,422	0	###	###	0.0
2021-Apr-29 Thu	###	###	###	###	1,183,776	0	36.2	36.2	0.0
2021-Apr-28 Wed	9.86	###	9.83	###			80.9	80.9	0.0
2021-Apr-27 Tue	9.88	###	9.8	###	1,475,552	###	74.0	74.0	0.0
2021-Apr-26 Mon	###	###	9.88	9.88			21.7	21.7	0.7
2021-Apr-23 Fri	10.22	10.23	###	###	1,330,341	###	29.7	29.7	0.0
2021-Apr-22 Thu	###	10.25	###	###	2,435,477	###	###	###	0.0
2021-Apr-21 Wed	###	###	###	###			79.7	79.7	0.0
2021-Apr-20 Tue	###	###	9.985	###	2,319,244	11,578,825	###	###	0.0
2021-Apr-19 Mon	###	###	###	###	1,279,150	0	###	###	0.0
2021-Apr-16 Fri	###	###	###	###			31.1	31.1	0.0
2021-Apr-15 Thu	###	###	9.88	###	2,538,080	###	64.9	64.9	0.0
2021-Apr-14 Wed	###	10.23	###	###	2,042,744	###	###	###	0.0
2021-Apr-13 Tue	###	10.2	###	###	2,450,772	###	28.1	28.1	0.0
2021-Apr-12 Mon	###	###	###	###			###	###	0.0
2021-Apr-09 Fri	10.24	###	###	###			28.9	28.9	0.0
2021-Apr-08 Thu	###	###	###	###			###	###	0.0
2021-Apr-07 Wed	###	###	###	10.22			###	###	0.7
2021-Apr-06 Tue	###	10.23	###	###	1,484,340	###	35.9	35.9	0.0
2021-Apr-01 Thu	###	###	10.025	###			###	###	0.0
2021-Mar-31 Wed	###	###	###	###	3,376,470	0	67.6	67.6	0.0
2021-Mar-30 Tue	10.2	###	###	###	2,026,479	0	###	###	0.0
2021-Mar-29 Mon	###	###	###	###			###	###	0.0
2021-Mar-26 Fri	###	10.27	###	###	1,757,528	###	###	###	0.0
2021-Mar-25 Thu	###	10.22	###	###			70.7	70.7	0.0
2021-Mar-24 Wed	###	###	###	###	2,006,126	0	###	###	0.0
2021-Mar-23 Tue	###	###	###	###			###	###	0.0
2021-Mar-22 Mon	###	###	###	###			###	###	0.0
2021-Mar-19 Fri	9.83	9.975	9.83	###	3,808,749	###	###	###	0.0
2021-Mar-18 Thu	###	###	9.79	9.87	2,751,021	13,466,247	###	###	###
2021-Mar-17 Wed	9.78	###	9.76	###			81.2	81.2	0.0
2021-Mar-16 Tue	9.59	9.83	9.56	9.81	3,123,770	30,284,950	###	###	###
2021-Mar-15 Mon	###	###	9.48	9.55	2,178,383	###	36.3	36.3	0.7
2021-Mar-12 Fri	9.46	9.58	9.45	9.55	1,673,472	15,923,086	###	###	0.7
2021-Mar-11 Thu	9.54	9.56	###	9.46			###	###	0.7
2021-Mar-10 Wed	9.55	9.72	9.52	9.54	1,933,546	###	###	###	###
2021-Mar-09 Tue	9.47	9.57	9.41	9.47	2,423,870	23,002,526	70.5	70.5	###
2021-Mar-08 Mon	###	9.46	###	###			###	###	0.0
2021-Mar-05 Fri	9.24	###	9.2	###	2,351,972	10,819,071	###	###	0.0
2021-Mar-04 Thu	###	###	###	9.25	2,328,684	0	###	###	###
2021-Mar-03 Wed	###	9.48	9.325	###			###	###	0.0
2021-Mar-02 Tue	9.52	9.55	###	###			43.0	43.0	0.0
2021-Mar-01 Mon	9.42	9.48	###	9.47			69.1	69.1	###
2021-Feb-26 Fri	9.43	9.49	9.27	9.29	2,574,828	24,151,886	###	###	###
2021-Feb-25 Thu	9.41	9.575	###	9.43			###	###	###
2021-Feb-24 Wed	9.26	9.51	9.24	###	2,852,557	26,742,721	78.3	78.3	0.0
2021-Feb-23 Tue	###	###	###	###	2,217,676	0	###	###	0.0
2021-Feb-22 Mon	9.22	9.26	###	###	1,320,773	6,115,178	###	###	0.0
2021-Feb-19 Fri	9.24	###	9.22	9.25			76.8	76.8	###
2021-Feb-18 Thu	###	###	9.185	9.24			35.6	35.6	###
2021-Feb-17 Wed	9.49	9.49	9.25	###			###	###	0.0
2021-Feb-16 Tue	9.59	9.59	9.4	9.47			###	###	###
2021-Feb-15 Mon	9.49	9.57	9.41	9.55			###	###	0.7
2021-Feb-12 Fri	9.45	9.55	9.42	9.48	1,101,055	###	###	###	0.7
2021-Feb-11 Thu	9.49	9.52	###	9.45	1,448,045	###	46.0	46.0	0.7
2021-Feb-10 Wed	9.42	9.56	###	9.48	2,936,771	###	72.3	72.3	0.7
2021-Feb-09 Tue	9.4	###	###	###			42.6	42.6	0.0
2021-Feb-08 Mon	9.7	9.74	9.44	9.44	2,034,754	###	###	###	0.7
2021-Feb-05 Fri	9.75	9.75	###	###	1,461,987	7,127,186	33.1	33.1	0.0
2021-Feb-04 Thu	9.88	9.89	###	###			27.3	27.3	0.0
2021-Feb-03 Wed	9.82	###	9.71	9.85			64.8	64.8	###
2021-Feb-02 Tue	###	9.83	###	9.79	1,558,877	7,661,880	70.8	70.8	###
2021-Feb-01 Mon	9.76	9.79	9.55	9.7	1,406,052	13,596,522	36.5	36.5	0.7
2021-Jan-29 Fri	9.8	9.88	9.74	9.79			###	###	###
2021-Jan-28 Thu	9.7	9.8	9.58	9.76	3,336,146	32,327,254	82.7	82.7	0.7
2021-Jan-27 Wed	###	9.785	9.56	9.72	3,105,650	###	79.6	79.6	0.7
2021-Jan-25 Mon	9.54	9.655	9.47	9.56			65.6	65.6	0.7
2021-Jan-22 Fri	9.57	###	9.43	9.47	1,625,475	###	###	###	###
2021-Jan-21 Thu	###	9.7	9.51	9.52	1,541,872	14,809,680	###	###	###
2021-Jan-20 Wed	###	9.75	9.5	9.51			21.5	21.5	###
2021-Jan-19 Tue	###	###	9.5	9.54			28.8	28.8	###
2021-Jan-18 Mon	9.55	###	9.44	9.5			46.8	46.8	0.7
2021-Jan-15 Fri	###	###	9.55	9.56	1,739,283	8,305,076	###	###	0.7
2021-Jan-14 Thu	9.75	9.79	###	###	1,803,940	8,830,286	###	###	0.0
2021-Jan-13 Wed	9.85	###	###	###			17.2	17.2	0.0
2021-Jan-12 Tue	###	###	9.83	9.85	2,269,258	###	###	###	###
2021-Jan-11 Mon	9.8	9.89	9.78	9.81			78.8	78.8	###
2021-Jan-08 Fri	9.85	###	9.79	9.84			###	###	0.7
2021-Jan-07 Thu	9.86	###	9.81	9.87	1,829,870	###	###	###	###
2021-Jan-06 Wed	9.79	9.85	9.72	9.81			71.1	71.1	###
2021-Jan-05 Tue	9.8	9.84	9.71	9.82	1,646,359	16,093,159	61.6	61.6	###
2021-Jan-04 Mon	9.75	9.84	9.725	9.78	1,540,678	15,071,682	###	###	0.7
2020-Dec-31 Thu	9.85	9.87	###	###	1,451,887	###	19.1	19.1	0.0
2020-Dec-30 Wed	###	###	9.76	9.84			###	###	0.7
2020-Dec-29 Tue	10.25	10.25	###	###	1,110,275	5,690,159	###	###	0.0
2020-Dec-24 Thu	10.23	10.25	###	###			20.1	20.1	0.0
2020-Dec-23 Wed	10.24	10.27	###	10.21	1,626,647	###	###	###	###
2020-Dec-22 Tue	10.2	10.21	###	###	1,854,226	9,465,823	40.8	40.8	0.0
2020-Dec-21 Mon	10.27	###	###	###			###	###	0.0
2020-Dec-18 Fri	10.27	###	10.2	10.27			72.9	72.9	###
2020-Dec-17 Thu	###	###	10.23	###			###	###	0.0
2020-Dec-16 Wed	###	###	10.25	10.28			37.1	37.1	0.7
2020-Dec-15 Tue	10.24	###	###	###			47.1	47.1	0.0
2020-Dec-14 Mon	10.26	###	10.23	10.25	3,018,372	15,438,972	46.2	46.2	0.7
2020-Dec-11 Fri	###	###	###	10.24	2,572,354	0	25.7	25.7	###
2020-Dec-10 Thu	10.44	10.51	10.25	###	2,998,276	###	###	###	0.0
2020-Dec-09 Wed	###	10.56	###	10.47			77.6	77.6	0.7
2020-Dec-08 Tue	###	###	###	10.26	3,896,848	0	78.9	78.9	0.7
2020-Dec-07 Mon	###	10.24	###	###			39.6	39.6	0.0
2020-Dec-04 Fri	###	###	###	###			27.4	27.4	0.0
2020-Dec-03 Thu	###	###	10.23	###			34.7	34.7	0.0
2020-Dec-02 Wed	10.49	10.52	###	###			###	###	0.0
2020-Dec-01 Tue	10.46	###	###	10.46	3,008,581	0	###	###	0.7
2020-Nov-30 Mon	###	10.72	###	###			25.8	25.8	0.0
2020-Nov-27 Fri	###	10.78	10.55	10.57	8,965,226	###	28.2	28.2	0.8
2020-Nov-26 Thu	###	10.86	10.645	###			70.3	70.3	0.0
2020-Nov-25 Wed	10.72	10.78	10.525	10.53			31.2	31.2	0.8
2020-Nov-24 Tue	###	###	10.525	10.59			41.9	41.9	###
2020-Nov-23 Mon	10.58	###	10.52	10.53			35.7	35.7	0.8
2020-Nov-20 Fri	10.51	###	10.45	10.55	1,535,771	###	67.8	67.8	###
2020-Nov-19 Thu	###	###	10.51	10.53			34.5	34.5	0.8
2020-Nov-18 Wed	10.56	###	10.5	###			73.4	73.4	0.0
2020-Nov-17 Tue	###	10.7	10.49	10.55	3,658,972	###	###	###	###
2020-Nov-16 Mon	10.72	10.74	###	###			###	###	0.0
2020-Nov-13 Fri	10.59	###	10.55	###	2,233,552	11,781,986	62.0	62.0	0.0
2020-Nov-12 Thu	10.8	10.82	10.58	###			27.7	27.7	0.0
2020-Nov-11 Wed	10.83	###	10.79	10.8			###	###	###
2020-Nov-10 Tue	###	###	10.79	10.79			###	###	###
2020-Nov-09 Mon	10.89	###	10.84	10.87	2,126,973	###	###	###	###
2020-Nov-06 Fri	###	###	10.87	10.89			###	###	0.8
2020-Nov-05 Thu	###	###	###	###	3,078,920	0	###	###	0.0
2020-Nov-04 Wed	10.88	###	10.83	###	2,519,054	13,640,677	###	###	0.0
2020-Nov-03 Tue	10.8	###	10.74	10.88			62.1	62.1	0.8
2020-Nov-02 Mon	10.53	###	10.53	10.77	1,878,850	9,892,145	91.2	91.2	###
2020-Oct-30 Fri	10.5	10.53	###	10.49			51.8	51.8	###
2020-Oct-29 Thu	###	###	10.5	10.5	1,526,522	8,014,240	###	###	0.8
2020-Oct-28 Wed	10.58	10.78	10.51	###			###	###	0.0
2020-Oct-27 Tue	10.76	10.83	###	###	1,432,248	7,755,622	###	###	0.0
2020-Oct-26 Mon	###	10.83	###	10.75	941,172	5,096,446	###	###	0.8
2020-Oct-23 Fri	10.72	10.86	###	10.72			70.2	70.2	0.8
2020-Oct-22 Thu	10.8	10.89	10.55	###	1,935,582	###	###	###	0.0
2020-Oct-21 Wed	###	###	10.73	10.78			16.5	16.5	0.8
2020-Oct-20 Tue	###	11.145	###	###	3,911,640	###	###	###	0.0
2020-Oct-19 Mon	###	###	###	###	1,301,155	0	###	###	0.0
2020-Oct-16 Fri	###	###	10.925	###	1,831,258	10,003,246	###	###	0.0
2020-Oct-15 Thu	###	###	10.89	###	1,662,588	###	68.2	68.2	0.0
2020-Oct-14 Wed	10.71	###	###	###	1,799,154	0	###	###	0.0
2020-Oct-13 Tue	10.72	###	###	###			###	###	0.0
2020-Oct-12 Mon	###	###	10.56	###			###	###	0.0
2020-Oct-09 Fri	10.85	10.85	###	###	1,269,986	6,889,674	17.9	17.9	0.0
2020-Oct-08 Thu	10.74	10.88	###	10.81	1,513,156	###	###	###	0.8
2020-Oct-07 Wed	10.59	10.78	10.58	10.72	1,526,855	###	###	###	0.8
2020-Oct-06 Tue	###	###	10.43	10.57			###	###	0.8
2020-Oct-05 Mon	10.52	###	10.49	###			###	###	0.0
2020-Oct-02 Fri	###	10.4	10.25	###	1,592,084	###	60.4	60.4	0.0
2020-Oct-01 Thu	10.4	10.56	###	10.4	1,770,372	###	63.5	63.5	0.7
2020-Sep-30 Wed	###	10.71	###	###			23.0	23.0	0.0
2020-Sep-29 Tue	###	###	###	10.74	1,559,544	0	22.9	22.9	0.8
2020-Sep-28 Mon	###	###	10.81	10.85	1,102,959	###	30.2	30.2	0.8
2020-Sep-25 Fri	10.78	###	###	###	2,997,077	0	73.8	73.8	0.0
2020-Sep-24 Thu	10.59	10.71	10.51	10.71			###	###	###
2020-Sep-23 Wed	10.46	10.74	###	10.73	3,459,553	###	84.6	84.6	###
2020-Sep-22 Tue	10.25	10.49	10.23	###	3,104,322	32,160,775	79.6	79.6	0.0
2020-Sep-21 Mon	10.2	10.27	###	10.27			78.7	78.7	###
2020-Sep-18 Fri	10.43	10.48	10.23	###	3,929,726	###	###	###	0.0
2020-Sep-17 Thu	10.48	10.48	###	###	2,340,741	12,265,482	###	###	0.0
2020-Sep-16 Wed	###	10.44	10.27	10.44	3,447,750	35,701,451	68.7	68.7	0.7
2020-Sep-15 Tue	###	10.41	###	###	2,253,770	11,730,872	###	###	0.0
2020-Sep-14 Mon	10.22	###	10.175	10.28	1,106,229	5,627,940	###	###	0.7
2020-Sep-11 Fri	###	10.26	###	10.23			###	###	###
2020-Sep-10 Thu	###	10.45	###	10.27	2,553,345	13,341,227	39.1	39.1	###
2020-Sep-09 Wed	10.24	###	###	10.21			38.7	38.7	###
2020-Sep-08 Tue	10.41	10.54	###	10.4			37.9	37.9	0.7
2020-Sep-07 Mon	###	10.44	10.27	###	1,468,078	15,201,947	61.1	61.1	0.0
2020-Sep-04 Fri	10.55	###	###	10.48			33.8	33.8	0.7
2020-Sep-03 Thu	10.78	10.89	###	###			###	###	0.0
2020-Sep-02 Wed	10.43	###	10.42	###	2,550,458	13,287,886	###	###	0.0
2020-Sep-01 Tue	10.43	10.55	10.28	###			43.3	43.3	0.0
2020-Aug-31 Mon	###	10.5	###	10.43			71.9	71.9	0.7
2020-Aug-28 Fri	10.41	10.51	10.27	10.28	2,414,126	###	###	###	0.7
2020-Aug-27 Thu	10.5	10.58	###	10.42	3,797,341	###	###	###	0.7
2020-Aug-26 Wed	10.53	10.7	10.26	10.57	3,648,956	38,241,058	###	###	0.8
2020-Aug-25 Tue	###	###	10.78	10.86	2,947,449	15,886,750	###	###	0.8
2020-Aug-24 Mon	###	###	###	###			###	###	0.0
2020-Aug-21 Fri	11.4	11.42	###	###			18.2	18.2	0.0
2020-Aug-20 Thu	11.29	11.47	11.25	###	1,615,676	18,354,079	###	###	0.0
2020-Aug-19 Wed	11.45	11.5	11.345	11.4			###	###	0.8
2020-Aug-18 Tue	###	11.5	11.27	11.47	1,413,786	16,095,953	71.9	71.9	###
2020-Aug-17 Mon	11.21	###	11.21	###	2,132,585	###	###	###	0.0
2020-Aug-14 Fri	###	11.44	11.24	11.29	1,798,657	20,396,770	25.3	25.3	###
2020-Aug-13 Thu	11.55	11.57	11.23	###	1,854,552	###	###	###	0.0
2020-Aug-12 Wed	11.5	11.57	###	11.45	1,565,246	9,054,948	42.5	42.5	0.8
2020-Aug-11 Tue	11.4	11.57	11.29	11.49	1,865,959	###	###	###	###
2020-Aug-10 Mon	###	11.485	###	11.44			81.9	81.9	0.8
2020-Aug-07 Fri	###	###	###	###	1,093,927	0	66.4	66.4	0.0
2020-Aug-06 Thu	###	###	###	###	1,859,384	0	###	###	0.0
2020-Aug-05 Wed	11.21	11.25	###	###	1,604,072	###	###	###	0.0
2020-Aug-04 Tue	11.27	###	###	11.23	1,914,972	0	34.3	34.3	0.8
2020-Aug-03 Mon	###	11.23	###	###			87.1	87.1	0.0
2020-Jul-31 Fri	11.24	11.24	###	###			###	###	0.0
2020-Jul-30 Thu	11.28	11.29	###	###			28.8	28.8	0.0
2020-Jul-29 Wed	11.24	11.4	###	###			38.8	38.8	0.0
2020-Jul-28 Tue	11.24	###	11.145	###	1,653,252	9,212,746	46.1	46.1	0.0
2020-Jul-27 Mon	###	11.24	###	###	1,554,472	###	68.0	68.0	0.0
2020-Jul-24 Fri	###	###	###	###	1,139,972	0	###	###	0.0
2020-Jul-23 Thu	###	###	###	###			###	###	0.0
2020-Jul-22 Wed	###	###	###	###	1,545,556	0	###	###	0.0
2020-Jul-21 Tue	###	11.485	###	11.42	2,020,758	###	###	###	0.8
2020-Jul-20 Mon	11.23	11.26	###	###			30.1	30.1	0.0
2020-Jul-17 Fri	###	11.22	###	###	1,110,721	6,231,144	72.0	72.0	0.0
2020-Jul-16 Thu	###	###	###	###			25.9	25.9	0.0
2020-Jul-15 Wed	###	###	###	11.27	1,882,483	0	84.0	84.0	###
2020-Jul-14 Tue	###	11.2	10.87	###			36.9	36.9	0.0
2020-Jul-13 Mon	###	11.2	###	###			###	###	0.0
2020-Jul-10 Fri	###	###	10.85	10.85			37.6	37.6	0.8
2020-Jul-09 Thu	###	###	10.87	###	1,841,523	10,008,677	33.8	33.8	0.0
2020-Jul-08 Wed	###	11.23	###	###			###	###	0.0
2020-Jul-07 Tue	###	###	###	###			###	###	0.0
2020-Jul-06 Mon	###	11.44	11.21	11.26			38.0	38.0	0.8
2020-Jul-03 Fri	###	###	11.2	###	1,282,781	7,183,573	###	###	0.0
2020-Jul-02 Thu	11.27	###	###	11.25			###	###	###
2020-Jul-01 Wed	###	11.21	###	###	1,661,020	###	###	###	0.0
2020-Jun-30 Tue	###	###	###	###			25.2	25.2	0.0
2020-Jun-29 Mon	###	###	###	###	1,911,241	0	###	###	0.0
2020-Jun-26 Fri	11.56	11.57	11.28	11.46			29.4	29.4	0.8
2020-Jun-25 Thu	11.51	###	###	###	1,586,541	0	###	###	0.0
2020-Jun-24 Wed	###	11.81	###	11.74	3,320,159	###	###	###	0.8
2020-Jun-23 Tue	###	11.46	###	11.29	1,976,370	###	45.3	45.3	###
2020-Jun-22 Mon	11.5	###	###	###			33.6	33.6	0.0
2020-Jun-19 Fri	11.55	11.82	11.41	11.54	5,081,282	###	###	###	0.8
2020-Jun-18 Thu	11.43	11.55	###	11.45	3,682,853	21,268,476	###	###	0.8
2020-Jun-17 Wed	11.58	###	11.385	11.48			###	###	0.8
2020-Jun-16 Tue	11.4	11.56	11.27	11.44			###	###	0.8
2020-Jun-15 Mon	###	###	###	###			88.8	88.8	0.0
2020-Jun-12 Fri	###	###	###	11.22			68.9	68.9	###
2020-Jun-11 Thu	###	11.5	###	###			58.3	58.3	0.0
2020-Jun-10 Wed	11.48	###	11.41	11.55			###	###	0.8
2020-Jun-09 Tue	11.58	###	11.41	11.45	2,961,486	16,895,277	34.7	34.7	0.8
2020-Jun-05 Fri	11.48	11.5	###	11.45			33.5	33.5	0.8
2020-Jun-04 Thu	11.58	###	11.48	11.59			70.7	70.7	0.8
2020-Jun-03 Wed	11.49	11.55	11.27	11.41			32.0	32.0	###
2020-Jun-02 Tue	11.54	11.54	###	11.45			31.1	31.1	0.8
2020-Jun-01 Mon	###	###	###	11.52	1,395,447	0	###	###	0.8
2020-May-29 Fri	11.47	11.7	11.455	###			75.9	75.9	0.0
2020-May-28 Thu	11.29	11.71	11.28	11.57	1,907,952	###	84.0	84.0	###
2020-May-27 Wed	11.44	11.49	###	11.21			###	###	###
2020-May-26 Tue	###	11.72	11.51	###	1,934,280	###	57.1	57.1	0.0
2020-May-25 Mon	11.45	11.58	###	11.55			###	###	0.8
2020-May-22 Fri	11.22	###	###	11.22	1,279,221	0	###	###	###
2020-May-21 Thu	11.59	11.59	11.22	11.23	2,050,451	###	###	###	0.8
2020-May-20 Wed	###	###	###	11.54			###	###	0.8
2020-May-19 Tue	11.59	11.75	11.42	11.56			39.6	39.6	0.8
2020-May-18 Mon	11.43	11.46	11.23	11.24			20.1	20.1	0.8
2020-May-15 Fri	###	11.41	###	11.4	1,179,171	6,727,170	###	###	0.8
2020-May-14 Thu	11.22	###	###	11.2			###	###	0.8
2020-May-13 Wed	11.2	11.25	###	11.2	2,399,452	###	62.5	62.5	0.8
2020-May-12 Tue	11.46	11.53	11.2	11.28			###	###	0.8
2020-May-11 Mon	###	11.73	###	###			###	###	0.0
2020-May-08 Fri	###	###	###	11.26	1,834,940	0	69.3	69.3	0.8
2020-May-07 Thu	11.24	###	###	###	2,002,874	0	28.0	28.0	0.0
2020-May-06 Wed	11.2	###	###	###			###	###	0.0
2020-May-05 Tue	###	11.25	###	11.24	1,405,282	###	###	###	0.8
2020-May-04 Mon	10.59	###	10.59	###	1,798,752	###	###	###	0.0
2020-May-01 Fri	10.85	###	10.7	10.7	2,015,350	10,782,122	46.8	46.8	0.8
2020-Apr-30 Thu	11.2	11.25	###	###	3,290,086	###	16.4	16.4	0.0
2020-Apr-29 Wed	###	###	###	###	1,481,289	0	19.4	19.4	0.0
2020-Apr-28 Tue	11.28	###	###	11.22			###	###	###
2020-Apr-27 Mon	###	11.4	10.85	###	2,053,872	22,849,326	###	###	0.0
2020-Apr-24 Fri	10.89	###	10.87	###	2,430,984	###	###	###	0.0
2020-Apr-23 Thu	###	###	###	###			###	###	0.0
2020-Apr-22 Wed	10.48	###	10.25	###			###	###	0.0
2020-Apr-21 Tue	10.86	###	10.76	10.84			###	###	0.8
2020-Apr-20 Mon	###	###	10.79	10.88			42.4	42.4	0.8
2020-Apr-17 Fri	###	11.42	###	###	2,578,140	14,721,179	22.4	22.4	0.0
2020-Apr-16 Thu	###	11.27	###	###	4,191,676	###	###	###	0.0
2020-Apr-15 Wed	11.52	11.54	###	###	3,254,124	###	31.8	31.8	0.0
2020-Apr-14 Tue	###	11.4	10.85	11.4	4,722,429	52,537,022	###	###	0.8
2020-Apr-09 Thu	10.52	###	10.49	###			78.5	78.5	0.0
2020-Apr-08 Wed	###	10.54	###	10.28	3,263,484	###	###	###	0.7
2020-Apr-07 Tue	10.81	10.84	###	10.24	3,200,245	17,345,327	13.5	13.5	###
2020-Apr-06 Mon	###	10.89	###	10.7	2,449,279	13,336,324	85.3	85.3	0.8
2020-Apr-03 Fri	###	10.74	###	###			###	###	0.0
2020-Apr-02 Thu	10.22	10.48	###	###			###	###	0.0
2020-Apr-01 Wed	10.5	###	###	10.51			59.5	59.5	###
2020-Mar-31 Tue	10.7	###	###	10.26			15.9	15.9	0.7
2020-Mar-30 Mon	9.73	10.41	9.52	10.41	4,065,676	###	83.8	83.8	###
2020-Mar-27 Fri	###	###	9.73	9.73	4,969,140	###	###	###	###
2020-Mar-26 Thu	###	9.81	9.5	9.73	3,802,580	###	56.2	56.2	###
2020-Mar-25 Wed	###	###	###	9.41			19.0	19.0	0.7
2020-Mar-24 Tue	8.86	###	8.73	###			73.2	73.2	0.0
2020-Mar-23 Mon	9	9.42	8.52	###	4,810,640	43,151,440	###	###	0.0
2020-Mar-20 Fri	###	###	9.47	###			###	###	0.0
2020-Mar-19 Thu	###	###	###	9.83	8,107,872	0	###	###	0.7
2020-Mar-18 Wed	8.76	###	8.7	###	7,399,482	32,187,746	###	###	0.0
2020-Mar-17 Tue	###	8.89	###	8.78	8,383,181	###	###	###	0.6
2020-Mar-16 Mon	###	9.42	###	###	7,387,075	34,793,123	24.6	24.6	0.0
2020-Mar-13 Fri	###	9.725	8.83	###			###	###	0.0
2020-Mar-12 Thu	###	###	9.55	9.72	5,414,447	25,853,984	###	###	0.7
2020-Mar-11 Wed	10.73	###	###	###			###	###	0.0
2020-Mar-10 Tue	10.56	###	10.54	###			57.9	57.9	0.0
2020-Mar-09 Mon	###	11.2	###	###	4,207,056	###	###	###	0.0
2020-Mar-06 Fri	###	###	###	11.23	2,556,948	0	###	###	0.8
2020-Mar-05 Thu	###	###	###	11.26			36.3	36.3	0.8
2020-Mar-04 Wed	10.75	11.2	10.75	###			###	###	0.0
2020-Mar-03 Tue	###	###	10.79	###	3,280,279	###	###	###	0.0
2020-Mar-02 Mon	###	10.83	###	10.78	3,169,373	17,162,154	83.0	83.0	0.8
2020-Feb-28 Fri	10.51	10.76	10.43	10.74			88.6	88.6	0.8
2020-Feb-27 Thu	10.75	10.88	10.59	10.85	2,470,229	###	###	###	0.8
2020-Feb-26 Wed	10.76	###	10.72	10.82			79.8	79.8	0.8
2020-Feb-25 Tue	###	###	###	###			37.0	37.0	0.0
2020-Feb-24 Mon	11.2	11.27	###	###	1,568,987	8,841,241	57.1	57.1	0.0
2020-Feb-21 Fri	11.41	11.5	###	###	1,394,940	###	###	###	0.0
2020-Feb-20 Thu	###	11.54	###	11.43	1,439,341	###	79.5	79.5	###
2020-Feb-19 Wed	11.45	11.45	11.24	###			###	###	0.0
2020-Feb-18 Tue	###	11.44	11.26	11.4	1,891,881	21,472,849	###	###	0.8
2020-Feb-17 Mon	11.47	11.49	11.375	###			###	###	0.0
2020-Feb-14 Fri	###	11.47	###	11.47	1,698,248	9,739,452	76.3	76.3	###
2020-Feb-13 Thu	###	11.5	###	11.46	1,825,444	###	###	###	0.8
2020-Feb-12 Wed	11.5	11.59	###	###	1,912,421	11,082,479	###	###	0.0
2020-Feb-11 Tue	11.4	11.57	###	11.52			78.2	78.2	0.8
2020-Feb-10 Mon	11.26	###	11.2	###	1,395,356	###	###	###	0.0
2020-Feb-07 Fri	11.2	###	###	11.29	2,530,181	0	###	###	###
2020-Feb-06 Thu	###	###	###	11.22	3,064,641	0	21.1	21.1	###
2020-Feb-05 Wed	11.51	11.53	###	###	2,351,086	###	15.9	15.9	0.0
2020-Feb-04 Tue	###	###	###	###	1,279,828	0	31.2	31.2	0.0
2020-Feb-03 Mon	###	11.45	11.145	11.43			###	###	###
2020-Jan-31 Fri	###	11.48	###	###	3,832,578	###	28.3	28.3	0.0
2020-Jan-30 Thu	11.46	11.55	###	11.41	1,662,426	###	###	###	###
2020-Jan-29 Wed	11.49	11.53	###	11.43			###	###	###
2020-Jan-28 Tue	###	11.43	###	11.43	1,975,128	11,287,856	89.5	89.5	###
2020-Jan-24 Fri	11.5	11.59	###	###			###	###	0.0
2020-Jan-23 Thu	11.5	11.5	###	11.46			###	###	0.8
2020-Jan-22 Wed	###	11.54	11.355	11.48	2,692,521	###	71.3	71.3	0.8
2020-Jan-21 Tue	11.4	11.45	11.27	###			40.1	40.1	0.0
2020-Jan-20 Mon	11.45	11.46	###	11.43	1,504,152	###	38.9	38.9	###
2020-Jan-17 Fri	11.55	11.56	11.41	11.43	2,191,427	###	###	###	###
2020-Jan-16 Thu	11.8	11.8	11.51	11.56	2,936,287	34,222,424	16.3	16.3	0.8
2020-Jan-15 Wed	###	11.76	###	11.7			69.5	69.5	0.8
2020-Jan-14 Tue	11.43	###	###	###			81.5	81.5	0.0
2020-Jan-13 Mon	###	11.43	11.24	###			68.7	68.7	0.0
2020-Jan-10 Fri	11.42	11.49	###	###	1,580,977	###	###	###	0.0
2020-Jan-09 Thu	11.49	11.55	###	11.43			24.4	24.4	###
2020-Jan-08 Wed	###	###	###	###			###	###	0.0
2020-Jan-07 Tue	11.22	###	###	11.24	1,332,844	0	64.3	64.3	0.8
2020-Jan-06 Mon	###	###	###	###	1,244,623	0	79.3	79.3	0.0
2020-Jan-03 Fri	11.22	###	###	###			16.4	16.4	0.0
2020-Jan-02 Thu	###	11.2	###	###	1,183,540	6,627,824	74.2	74.2	0.0
2019-Dec-31 Tue	11.29	###	###	###			22.1	22.1	0.0
2019-Dec-24 Tue	11.58	###	11.41	11.56	746,540	###	###	###	0.8
2019-Dec-23 Mon	11.77	11.77	###	###	1,552,181	9,134,585	21.1	21.1	0.0
2019-Dec-20 Fri	###	11.7	11.5	11.7	4,318,559	50,095,284	76.8	76.8	0.8
2019-Dec-19 Thu	11.58	###	11.52	11.58	5,222,848	###	71.7	71.7	0.8
2019-Dec-18 Wed	11.4	11.545	###	11.48	2,897,629	###	79.1	79.1	0.8
2019-Dec-17 Tue	###	11.5	###	11.27	2,508,557	###	###	###	###
2019-Dec-16 Mon	10.82	11.42	10.82	###			94.7	94.7	0.0
2019-Dec-13 Fri	###	###	10.79	10.82			###	###	0.8
2019-Dec-12 Thu	###	###	###	###	1,893,373	0	35.3	35.3	0.0
2019-Dec-11 Wed	###	###	10.85	###	2,042,557	11,080,871	###	###	0.0
2019-Dec-10 Tue	###	###	10.83	10.86			35.3	35.3	0.8
2019-Dec-09 Mon	10.83	###	10.8	###			84.0	84.0	0.0
2019-Dec-06 Fri	10.8	###	10.7	10.73	1,507,258	###	30.0	30.0	###
2019-Dec-05 Thu	10.74	10.86	10.7	10.84	2,049,148	###	74.0	74.0	0.8
2019-Dec-04 Wed	10.77	10.86	###	10.73	3,402,343	18,474,722	###	###	###
2019-Dec-03 Tue	###	###	10.81	###	4,370,748	###	###	###	0.0
2019-Dec-02 Mon	11.21	###	###	11.28	3,295,289	0	79.7	79.7	0.8
2019-Nov-29 Fri	###	###	###	###			10.7	10.7	0.0
2019-Nov-28 Thu	###	###	###	11.2	886,326	0	###	###	0.8
2019-Nov-27 Wed	###	11.26	###	11.22			###	###	###
2019-Nov-26 Tue	###	###	10.85	###	2,748,440	14,910,287	30.0	30.0	0.0
2019-Nov-25 Mon	###	###	###	###	1,167,385	0	38.1	38.1	0.0
2019-Nov-22 Fri	10.81	###	10.75	10.83			71.2	71.2	###
2019-Nov-21 Thu	10.75	10.87	###	10.71	2,966,857	###	36.3	36.3	###
2019-Nov-20 Wed	###	###	10.77	10.77	2,597,152	###	12.7	12.7	###
2019-Nov-19 Tue	###	###	###	###	1,804,886	0	31.4	31.4	0.0
2019-Nov-18 Mon	###	11.2	###	###	1,683,526	9,427,745	30.4	30.4	0.0
2019-Nov-15 Fri	###	###	###	###	2,173,444	0	###	###	0.0
2019-Nov-14 Thu	###	###	10.89	###	2,605,348	###	###	###	0.0
2019-Nov-13 Wed	11.21	###	10.85	10.85			14.6	14.6	0.8
2019-Nov-12 Tue	11.22	11.28	###	###			###	###	0.0
2019-Nov-11 Mon	11.26	###	###	###			26.4	26.4	0.0
2019-Nov-08 Fri	###	11.4	###	###			20.9	20.9	0.0
2019-Nov-07 Thu	###	11.4	11.25	###	2,883,124	32,651,379	###	###	0.0
2019-Nov-06 Wed	11.59	###	11.24	11.28			###	###	0.8
2019-Nov-05 Tue	11.55	###	11.51	11.55	931,048	5,358,181	72.2	72.2	0.8
2019-Nov-04 Mon	11.73	11.77	11.5	11.56	1,682,047	###	###	###	0.8
2019-Nov-01 Fri	11.7	11.76	###	###			###	###	0.0
2019-Oct-31 Thu	11.7	11.77	11.58	###	1,209,888	14,125,442	###	###	0.0
2019-Oct-30 Wed	###	11.71	11.5	###			###	###	0.0
2019-Oct-29 Tue	11.82	11.85	###	###			20.9	20.9	0.0
2019-Oct-28 Mon	11.74	11.77	###	11.73	1,374,580	###	36.8	36.8	0.8
2019-Oct-25 Fri	###	11.72	11.54	###	1,291,545	###	76.5	76.5	0.0
2019-Oct-24 Thu	11.46	###	11.41	11.53			79.2	79.2	###
2019-Oct-23 Wed	###	11.42	###	###	1,733,541	###	###	###	0.0
2019-Oct-22 Tue	11.46	11.51	###	###	1,456,340	###	24.8	24.8	0.0
2019-Oct-21 Mon	11.28	11.41	11.24	###	1,319,025	14,937,958	###	###	0.0
2019-Oct-18 Fri	###	11.4	###	###			36.7	36.7	0.0
2019-Oct-17 Thu	11.46	11.53	###	###	1,364,373	###	###	###	0.0
2019-Oct-16 Wed	11.45	11.45	###	11.42	1,910,086	10,935,242	###	###	0.8
2019-Oct-15 Tue	###	11.385	###	###	1,133,678	###	###	###	0.0
2019-Oct-14 Mon	11.43	11.44	11.2	11.21	1,297,176	###	###	###	###
2019-Oct-11 Fri	11.43	11.46	###	###			25.9	25.9	0.0
2019-Oct-10 Thu	###	###	###	11.25			###	###	###
2019-Oct-09 Wed	###	###	11.21	11.29			34.4	34.4	###
2019-Oct-08 Tue	###	11.45	11.23	###	1,912,340	###	###	###	0.0
2019-Oct-07 Mon	###	11.24	###	11.24	924,553	5,195,987	79.2	79.2	0.8
2019-Oct-04 Fri	###	###	###	###	1,689,475	0	76.3	76.3	0.0
2019-Oct-03 Thu	###	11.125	###	###	2,244,058	12,482,572	###	###	0.0
2019-Oct-02 Wed	###	11.41	###	###	1,981,720	###	###	###	0.0
2019-Oct-01 Tue	11.5	11.585	###	11.45	2,506,725	###	###	###	0.8
2019-Sep-30 Mon	11.57	###	11.46	11.46	2,494,683	###	###	###	0.8
2019-Sep-27 Fri	11.5	###	11.5	11.57	1,180,441	###	75.7	75.7	###
2019-Sep-26 Thu	###	###	11.4	11.48			###	###	0.8
2019-Sep-25 Wed	###	11.71	11.59	###			###	###	0.0
2019-Sep-24 Tue	11.56	###	11.56	###			80.9	80.9	0.0
2019-Sep-23 Mon	11.55	###	11.47	11.57	1,092,880	###	70.0	70.0	###
2019-Sep-20 Fri	###	11.77	###	11.58	3,972,041	###	27.3	27.3	0.8
2019-Sep-19 Thu	11.45	###	###	11.59	4,178,123	0	81.0	81.0	0.8
2019-Sep-18 Wed	###	11.5	###	###			###	###	0.0
2019-Sep-17 Tue	###	###	###	###	2,327,140	0	89.6	89.6	0.0
2019-Sep-16 Mon	###	###	###	###			72.2	72.2	0.0
2019-Sep-13 Fri	###	11.27	###	11.2	1,990,858	11,218,484	69.9	69.9	0.8
2019-Sep-12 Thu	###	11.24	###	###			71.5	71.5	0.0
2019-Sep-11 Wed	###	###	###	###	2,668,883	0	###	###	0.0
2019-Sep-10 Tue	###	###	###	###	2,513,070	0	###	###	0.0
2019-Sep-09 Mon	###	###	###	###	1,533,777	0	###	###	0.0
2019-Sep-06 Fri	10.86	###	10.78	###	2,375,029	###	73.3	73.3	0.0
2019-Sep-05 Thu	###	###	10.7	10.83	1,329,122	###	24.4	24.4	###
2019-Sep-04 Wed	10.85	10.88	###	10.85	2,317,946	12,609,626	63.7	63.7	0.8
2019-Sep-03 Tue	###	###	10.89	###	843,748	###	###	###	0.0
2019-Sep-02 Mon	###	###	10.87	###	890,175	###	###	###	0.0
2019-Aug-30 Fri	###	###	###	###	2,812,377	0	27.8	27.8	0.0
2019-Aug-29 Thu	10.87	10.955	10.8	###	1,351,840	###	75.0	75.0	0.0
2019-Aug-28 Wed	###	###	10.87	###	1,507,380	###	27.3	27.3	0.0
2019-Aug-27 Tue	10.79	###	10.73	###	2,123,181	###	81.8	81.8	0.0
2019-Aug-26 Mon	10.76	###	10.75	10.81	1,276,425	6,860,784	73.9	73.9	0.8
2019-Aug-23 Fri	###	###	###	10.89	1,221,029	0	32.8	32.8	0.8
2019-Aug-22 Thu	###	###	10.81	###			###	###	0.0
2019-Aug-21 Wed	###	###	10.82	###			###	###	0.0
2019-Aug-20 Tue	###	10.84	10.54	10.84			84.4	84.4	0.8
2019-Aug-19 Mon	###	10.85	10.5	10.53	1,623,848	17,334,577	###	###	0.8
2019-Aug-16 Fri	10.44	###	###	10.49			75.9	75.9	###
2019-Aug-15 Thu	###	10.7	10.455	10.47			27.2	27.2	0.7
2019-Aug-14 Wed	10.7	10.8	###	10.76	1,644,426	###	76.4	76.4	0.8
2019-Aug-13 Tue	10.7	10.81	10.7	10.71			###	###	###
2019-Aug-12 Mon	10.78	10.84	###	10.73			32.2	32.2	###
2019-Aug-09 Fri	###	###	###	10.79			21.5	21.5	###
2019-Aug-08 Thu	10.88	###	###	###	1,632,640	0	###	###	0.0
2019-Aug-07 Wed	10.73	###	###	10.86			###	###	0.8
2019-Aug-06 Tue	###	10.79	###	10.71	3,895,654	21,017,053	###	###	###
2019-Aug-05 Mon	###	11.2	10.925	###			###	###	0.0
2019-Aug-02 Fri	###	###	###	###			72.7	72.7	0.0
2019-Aug-01 Thu	###	###	###	###			78.9	78.9	0.0
2019-Jul-31 Wed	###	11.2	###	###			29.9	29.9	0.0
2019-Jul-30 Tue	###	11.2	###	###	1,789,885	10,023,356	37.6	37.6	0.0
2019-Jul-29 Mon	###	###	###	###	2,066,975	0	32.6	32.6	0.0
2019-Jul-26 Fri	###	###	###	###			21.4	21.4	0.0
2019-Jul-25 Thu	###	11.2	###	###			30.1	30.1	0.0
2019-Jul-24 Wed	###	###	###	###			###	###	0.0
2019-Jul-23 Tue	10.88	###	10.85	###			###	###	0.0
2019-Jul-22 Mon	###	###	10.79	10.85			###	###	0.8
2019-Jul-19 Fri	10.81	###	10.8	###			78.2	78.2	0.0
2019-Jul-18 Thu	10.89	###	###	10.83			29.1	29.1	###
2019-Jul-17 Wed	10.84	11.055	10.82	10.89			###	###	0.8
2019-Jul-16 Tue	10.84	###	10.76	10.82			32.3	32.3	0.8
2019-Jul-15 Mon	###	###	10.78	10.8			###	###	###
2019-Jul-12 Fri	###	###	###	###	1,866,420	0	###	###	0.0
2019-Jul-11 Thu	###	###	###	###			25.6	25.6	0.0
2019-Jul-10 Wed	###	###	###	###	1,833,853	0	70.4	70.4	0.0
2019-Jul-09 Tue	###	###	###	###			35.4	35.4	0.0
2019-Jul-08 Mon	###	11.155	###	###	1,772,448	9,885,828	29.9	29.9	0.0
2019-Jul-05 Fri	11.2	###	###	###	2,202,145	0	###	###	0.0
2019-Jul-04 Thu	11.2	###	###	###	1,911,477	0	###	###	0.0
2019-Jul-03 Wed	###	11.21	###	###			83.8	83.8	0.0
2019-Jul-02 Tue	###	###	###	###			31.3	31.3	0.0
2019-Jul-01 Mon	10.87	###	10.83	###	1,533,629	###	73.2	73.2	0.0
2019-Jun-28 Fri	###	###	10.71	10.8			22.1	22.1	###
2019-Jun-27 Thu	###	###	10.81	###			###	###	0.0
2019-Jun-26 Wed	11.4	11.475	11.26	###			29.5	29.5	0.0
2019-Jun-25 Tue	11.51	11.57	###	11.47			36.9	36.9	###
2019-Jun-24 Mon	11.57	###	11.455	11.55	1,344,186	7,698,825	38.1	38.1	0.8
2019-Jun-21 Fri	###	###	11.48	11.51			24.2	24.2	0.8
2019-Jun-20 Thu	11.55	11.74	11.55	11.7			###	###	0.8
2019-Jun-19 Wed	###	11.475	###	11.46	1,792,649	10,285,323	###	###	0.8
2019-Jun-18 Tue	###	###	###	###	3,087,758	0	###	###	0.0
2019-Jun-17 Mon	11.25	###	11.2	11.27			76.9	76.9	###
2019-Jun-14 Fri	###	###	###	###			73.7	73.7	0.0
2019-Jun-13 Thu	###	11.155	###	###	1,597,050	8,907,546	79.2	79.2	0.0
2019-Jun-12 Wed	###	###	###	###	1,562,720	0	###	###	0.0
2019-Jun-11 Tue	10.89	###	10.76	###			###	###	0.0
2019-Jun-07 Fri	###	10.8	10.53	10.8			###	###	###
2019-Jun-06 Thu	10.41	###	###	###	2,929,283	0	87.0	87.0	0.0
2019-Jun-05 Wed	###	###	10.185	###	1,467,688	###	35.9	35.9	0.0
2019-Jun-04 Tue	10.22	10.26	###	10.25	1,596,383	8,189,444	77.5	77.5	0.7
2019-Jun-03 Mon	###	10.28	###	10.24			###	###	###
2019-May-31 Fri	###	###	###	###			78.7	78.7	0.0
2019-May-30 Thu	###	###	###	###			###	###	0.0
2019-May-29 Wed	###	10.185	###	###			###	###	0.0
2019-May-28 Tue	10.22	10.28	###	###			###	###	0.0
2019-May-27 Mon	10.24	###	###	10.2			33.9	33.9	0.7
2019-May-24 Fri	10.24	###	###	10.2			33.9	33.9	0.7
2019-May-23 Thu	10.29	###	10.21	10.29	899,173	4,590,278	###	###	###
2019-May-22 Wed	10.27	###	10.2	10.24			###	###	###
2019-May-21 Tue	###	###	10.21	###	3,109,956	15,876,325	31.6	31.6	0.0
2019-May-20 Mon	10.47	10.5	###	10.4			30.5	30.5	0.7
2019-May-17 Fri	10.44	10.48	###	10.4	1,836,529	###	###	###	0.7
2019-May-16 Thu	10.2	###	###	###			80.9	80.9	0.0
2019-May-15 Wed	###	10.2	10.055	###			###	###	0.0
2019-May-14 Tue	###	10.245	###	###			###	###	0.0
2019-May-13 Mon	10.2	10.24	###	###			###	###	0.0
2019-May-10 Fri	###	10.25	###	10.21			###	###	###
2019-May-09 Thu	9.71	###	9.71	###	2,088,325	###	88.6	88.6	0.0
2019-May-08 Wed	9.74	9.8	###	9.75	3,260,928	15,978,547	68.6	68.6	###
2019-May-07 Tue	9.73	9.82	###	9.77	1,604,750	7,879,322	###	###	0.7
2019-May-06 Mon	###	9.82	###	9.75	1,387,227	6,811,284	86.4	86.4	###
2019-May-03 Fri	9.88	9.885	9.76	9.76			###	###	0.7
2019-May-02 Thu	9.73	9.83	9.71	9.79	1,009,188	###	###	###	###
2019-May-01 Wed	###	9.78	###	9.73			###	###	###
2019-Apr-30 Tue	9.77	9.79	###	###			22.0	22.0	0.0
2019-Apr-29 Mon	###	###	9.76	9.81	1,051,956	5,133,545	###	###	###
2019-Apr-26 Fri	###	###	9.8	###	1,745,084	###	###	###	0.0
2019-Apr-24 Wed	9.74	9.84	###	9.81	1,909,758	###	76.8	76.8	###
2019-Apr-23 Tue	9.58	9.71	9.54	###	1,904,627	###	77.3	77.3	0.0
2019-Apr-18 Thu	9.54	9.54	9.48	9.51	1,288,572	###	###	###	###
2019-Apr-17 Wed	9.52	9.55	9.48	9.49			###	###	0.7
2019-Apr-16 Tue	9.52	###	9.52	9.52			###	###	###
2019-Apr-15 Mon	9.59	###	9.52	9.55			###	###	0.7
2019-Apr-12 Fri	###	###	9.55	###			###	###	0.0
2019-Apr-11 Thu	###	###	9.56	###			###	###	0.0
2019-Apr-10 Wed	###	###	###	###	761,420	0	###	###	0.0
2019-Apr-09 Tue	###	9.7	###	###	721,582	3,499,672	32.0	32.0	0.0
2019-Apr-08 Mon	###	9.71	###	###			###	###	0.0
2019-Apr-05 Fri	9.7	9.7	9.645	###	1,620,779	15,676,984	###	###	0.0
2019-Apr-04 Thu	###	###	###	9.7			15.4	15.4	0.7
2019-Apr-03 Wed	###	###	9.875	###			###	###	0.0
2019-Apr-02 Tue	###	###	9.87	###			###	###	0.0
2019-Apr-01 Mon	###	###	9.875	###	1,632,456	8,060,251	###	###	0.0
2019-Mar-29 Fri	###	###	###	###	3,542,989	0	24.8	24.8	0.0
2019-Mar-28 Thu	###	###	###	###	3,981,626	0	63.6	63.6	0.0
2019-Mar-27 Wed	10.27	###	###	###	2,961,823	0	###	###	0.0
2019-Mar-26 Tue	###	###	###	10.28	3,569,526	0	90.6	90.6	0.7
2019-Mar-25 Mon	###	###	###	###			###	###	0.0
2019-Mar-22 Fri	###	###	###	###			###	###	0.0
2019-Mar-21 Thu	###	###	###	###			###	###	0.0
2019-Mar-20 Wed	9.88	###	9.86	###	3,606,759	17,781,321	79.6	79.6	0.0
2019-Mar-19 Tue	9.84	9.975	9.81	9.88	1,718,784	17,003,070	###	###	0.7
2019-Mar-18 Mon	###	###	9.75	9.83			###	###	0.7
2019-Mar-15 Fri	9.87	###	9.82	9.87			###	###	###
2019-Mar-14 Thu	9.89	9.89	9.78	9.84			26.4	26.4	0.7
2019-Mar-13 Wed	9.7	9.81	###	9.81	2,844,556	13,952,547	###	###	###
2019-Mar-12 Tue	9.71	9.785	###	9.72			###	###	0.7
2019-Mar-11 Mon	###	9.775	###	###	1,627,842	7,956,077	74.6	74.6	0.0
2019-Mar-08 Fri	9.78	9.86	9.75	9.75			35.2	35.2	###
2019-Mar-07 Thu	9.83	9.89	9.81	9.86	3,768,248	37,117,242	###	###	0.7
2019-Mar-06 Wed	9.82	9.88	9.76	9.78	2,875,681	28,239,187	26.5	26.5	0.7
2019-Mar-05 Tue	9.89	###	9.77	9.84			33.4	33.4	0.7
2019-Mar-04 Mon	###	###	9.88	9.89	3,333,025	16,465,143	23.9	23.9	###
2019-Mar-01 Fri	###	###	###	###	3,122,423	0	###	###	0.0
2019-Feb-28 Thu	###	###	9.8	###			###	###	0.0
2019-Feb-27 Wed	9.83	###	9.72	9.89	2,300,640	###	###	###	###
2019-Feb-26 Tue	9.75	9.83	9.73	9.8			77.8	77.8	0.7
2019-Feb-25 Mon	###	9.81	###	9.8			###	###	0.7
2019-Feb-22 Fri	###	9.85	###	9.81	2,360,681	11,626,353	78.9	78.9	###
2019-Feb-21 Thu	9.46	###	9.46	###	3,147,556	###	84.9	84.9	0.0
2019-Feb-20 Wed	9.46	9.53	###	###			27.1	27.1	0.0
2019-Feb-19 Tue	###	9.45	###	9.4			###	###	###
2019-Feb-18 Mon	9.25	###	9.21	9.28			77.4	77.4	0.7
2019-Feb-15 Fri	9.22	9.27	###	9.22	2,360,183	10,939,448	###	###	0.7
2019-Feb-14 Thu	###	9.4	9.23	9.25	1,833,188	17,076,146	16.8	16.8	###
2019-Feb-11 Mon	9.29	9.41	9.22	9.41	1,279,483	11,918,384	82.5	82.5	0.7
2019-Feb-08 Fri	9.4	9.46	9.245	9.29	1,776,986	###	23.6	23.6	###
2019-Feb-06 Wed	9.43	9.47	9.22	9.24	2,475,924	###	###	###	###
2019-Feb-05 Tue	###	9.53	9.25	9.5			###	###	0.7
2019-Feb-04 Mon	9.28	9.455	9.24	9.44			86.1	86.1	0.7
2019-Feb-01 Fri	###	###	###	9.28	1,650,529	0	###	###	0.7
2019-Jan-31 Thu	9.24	9.24	###	###			29.1	29.1	0.0
2019-Jan-30 Wed	9.25	9.25	###	###			27.6	27.6	0.0
2019-Jan-29 Tue	###	9.24	###	9.22			###	###	0.7
2019-Jan-17 Thu	###	9	8.89	###	2,199,552	###	31.5	31.5	0.0
2019-Jan-11 Fri	###	9.2	###	###			35.4	35.4	0.0
2019-Jan-10 Thu	###	###	8.89	###			###	###	0.0
2019-Jan-09 Wed	9	###	8.89	###	1,575,551	7,003,324	###	###	0.0
2019-Jan-04 Fri	###	###	###	###	2,896,570	0	91.5	91.5	0.0
2019-Jan-03 Thu	8.54	8.74	8.51	###			81.0	81.0	0.0
2019-Jan-02 Wed	8.45	8.56	8.41	8.53			###	###	###
2018-Dec-28 Fri	8.47	8.56	8.41	8.5	1,384,283	11,745,641	###	###	0.6
2018-Dec-27 Thu	###	###	8.53	8.72			73.5	73.5	0.6
2018-Dec-21 Fri	###	###	###	8.57	5,586,544	0	40.6	40.6	0.6
2018-Dec-20 Thu	8.46	8.72	8.42	8.56	3,624,428	31,061,347	87.3	87.3	###
2018-Dec-19 Wed	8.59	###	8.48	8.57			###	###	0.6
2018-Dec-14 Fri	8.8	8.81	8.56	###	2,061,789	###	23.3	23.3	0.0
2018-Dec-13 Thu	###	###	8.73	8.79			20.7	20.7	0.6
2018-Dec-12 Wed	8.79	###	8.79	###			77.7	77.7	0.0
2018-Dec-11 Tue	8.77	8.84	8.72	8.81	1,699,123	###	76.4	76.4	###
2018-Dec-10 Mon	###	9.21	8.72	8.8	2,963,228	###	###	###	0.6
2018-Dec-07 Fri	###	###	###	###			###	###	0.0
2018-Dec-06 Thu	###	###	###	9	2,117,348	0	###	###	0.6
2018-Dec-05 Wed	8.7	###	8.7	9	2,837,659	###	91.4	91.4	0.6
2018-Dec-04 Tue	###	###	###	8.7			###	###	###
2018-Dec-03 Mon	###	###	8.79	###			61.7	61.7	0.0
2018-Nov-30 Fri	9	###	8.79	8.8	6,139,152	26,981,573	17.9	17.9	0.6
2018-Nov-29 Thu	###	9.22	###	###			78.1	78.1	0.0
2018-Nov-14 Wed	9.28	###	9.145	###			34.2	34.2	0.0
2018-Nov-13 Tue	###	9.27	###	9.2	2,395,478	11,103,040	84.9	84.9	0.7
2018-Nov-12 Mon	9	###	9	###			###	###	0.0
2018-Nov-09 Fri	8.72	9.025	8.71	8.88	7,580,987	###	84.2	84.2	0.6
2018-Nov-08 Thu	8.5	8.76	8.425	8.57	23,048,773	198,046,582	78.0	78.0	0.6
2018-Nov-07 Wed	9.41	9.555	9.41	9.51	1,273,729	###	76.3	76.3	###
2018-Nov-06 Tue	###	###	9.41	9.52	1,958,525	###	21.4	21.4	###
2018-Nov-05 Mon	###	9.71	###	###	2,672,285	12,973,943	78.8	78.8	0.0
2018-Nov-02 Fri	###	9.74	9.47	9.74			###	###	0.7
2018-Nov-01 Thu	###	9.7	9.56	###	3,233,353	31,137,189	68.7	68.7	0.0
2018-Oct-31 Wed	9.43	###	###	###			79.2	79.2	0.0
2018-Oct-30 Tue	###	9.43	9.29	9.43	1,558,679	###	###	###	###
2018-Oct-29 Mon	9.4	9.59	9.27	9.57	804,245	###	85.2	85.2	###
2018-Oct-26 Fri	9.51	9.56	9.24	9.48	2,106,685	###	42.5	42.5	0.7
2018-Oct-25 Thu	9.51	9.585	9.42	9.48	1,602,076	15,223,727	###	###	0.7
2018-Oct-24 Wed	###	9.74	###	###			75.3	75.3	0.0
2018-Oct-23 Tue	###	###	###	###	2,483,573	0	###	###	0.0
2018-Oct-22 Mon	9.74	9.83	9.72	9.74	1,529,970	14,955,456	73.3	73.3	0.7
2018-Oct-19 Fri	###	9.81	###	9.8			83.3	83.3	0.7
2018-Oct-18 Thu	9.81	9.87	9.77	9.8			###	###	0.7
2018-Oct-17 Wed	9.75	9.88	9.75	9.84			###	###	0.7
2018-Oct-16 Tue	9.75	###	9.74	9.79	2,787,075	13,573,055	69.6	69.6	###
2018-Oct-15 Mon	###	###	9.52	9.73			84.4	84.4	###
2018-Oct-12 Fri	###	9.8	###	9.75			###	###	###
2018-Oct-11 Thu	9.72	###	###	9.81			###	###	###
2018-Oct-10 Wed	###	###	9.83	9.86			###	###	0.7
2018-Oct-09 Tue	9.85	###	9.77	###			###	###	0.0
2018-Oct-08 Mon	9.85	###	9.83	###	1,357,922	6,674,186	###	###	0.0
2018-Oct-05 Fri	###	###	###	###	1,814,381	0	###	###	0.0
2018-Oct-04 Thu	###	10.075	###	###	1,738,878	###	###	###	0.0
2018-Oct-03 Wed	9.86	###	9.86	###			###	###	0.0
2018-Oct-02 Tue	9.89	###	9.74	9.86			39.1	39.1	0.7
2018-Oct-01 Mon	9.89	###	9.8	###	564,775	###	###	###	0.0
2018-Sep-28 Fri	###	###	9.87	###			74.2	74.2	0.0
2018-Sep-27 Thu	###	###	9.87	###			24.4	24.4	0.0
2018-Sep-26 Wed	9.89	10.045	9.87	###			###	###	0.0
2018-Sep-25 Tue	9.81	###	9.81	###	1,056,384	###	###	###	0.0
2018-Sep-24 Mon	9.71	9.89	9.7	9.86			82.8	82.8	0.7
2018-Sep-21 Fri	9.75	9.845	9.7	9.8			###	###	0.7
2018-Sep-20 Thu	###	###	9.7	9.82			###	###	###
2018-Sep-19 Wed	9.86	###	9.86	9.89	2,531,729	12,481,423	70.5	70.5	###
2018-Sep-18 Tue	9.74	###	9.73	9.86			85.4	85.4	0.7
2018-Sep-17 Mon	9.74	9.89	9.71	9.82			###	###	###
2018-Sep-14 Fri	###	###	###	###	2,152,327	0	68.6	68.6	0.0
2018-Sep-13 Thu	###	9.76	9.46	###			###	###	0.0
2018-Sep-12 Wed	###	###	9.83	###			32.8	32.8	0.0
2018-Sep-11 Tue	9.73	9.85	9.72	9.77	1,862,079	18,220,443	###	###	0.7
2018-Sep-10 Mon	###	9.83	###	9.79	1,670,143	8,208,752	###	###	###
2018-Sep-07 Fri	###	###	###	9.77			###	###	0.7
2018-Sep-06 Thu	9.82	9.83	###	###	2,819,952	###	###	###	0.0
2018-Sep-05 Wed	###	###	9.75	###	2,844,684	###	###	###	0.0
2018-Sep-04 Tue	###	###	9.88	###			###	###	0.0
2018-Sep-03 Mon	###	###	9.845	9.88			29.3	29.3	0.7
2018-Aug-31 Fri	9.85	###	9.79	###			81.5	81.5	0.0
2018-Aug-30 Thu	9.88	###	9.84	###			###	###	0.0
2018-Aug-29 Wed	###	9.87	9.655	9.85	3,353,752	###	83.5	83.5	###
2018-Aug-28 Tue	###	9.74	9.59	9.73			###	###	###
2018-Aug-27 Mon	9.55	###	9.47	9.56	3,626,284	17,170,454	###	###	0.7
2018-Aug-24 Fri	9.41	9.58	###	9.43	5,761,753	###	###	###	###
2018-Aug-23 Thu	###	###	9.27	###			###	###	0.0
2018-Aug-22 Wed	###	###	###	###			###	###	0.0
2018-Aug-21 Tue	###	###	###	###			80.5	80.5	0.0
2018-Aug-20 Mon	###	###	###	###	2,882,021	0	###	###	0.0
2018-Aug-17 Fri	###	###	###	###	3,005,679	0	###	###	0.0
2018-Aug-16 Thu	###	###	###	###	3,232,351	0	###	###	0.0
2018-Aug-15 Wed	###	###	###	###	4,344,348	0	75.0	75.0	0.0
2018-Aug-14 Tue	###	###	9.89	###	7,069,143	###	68.3	68.3	0.0
2018-Aug-13 Mon	###	###	9.745	9.87	2,175,927	###	###	###	###
2018-Aug-10 Fri	9.85	9.85	9.76	9.84	1,136,959	11,147,882	39.4	39.4	0.7
2018-Aug-09 Thu	9.84	9.85	9.74	9.83			###	###	0.7
2018-Aug-08 Wed	9.75	9.845	9.75	9.82	1,160,077	11,365,854	###	###	###
2018-Aug-07 Tue	9.76	9.82	9.71	9.8			78.4	78.4	0.7
2018-Aug-06 Mon	9.8	9.85	9.755	9.81			###	###	###
2018-Aug-03 Fri	9.71	9.8	###	9.79	1,779,042	###	77.0	77.0	###
2018-Aug-02 Thu	###	###	9.57	###			###	###	0.0
2018-Aug-01 Wed	9.7	9.72	###	###			###	###	0.0
2018-Jul-31 Tue	###	9.75	###	###			38.5	38.5	0.0
2018-Jul-30 Mon	###	###	###	###	836,782	0	###	###	0.0
2018-Jul-27 Fri	###	9.73	9.56	9.73	2,787,420	###	81.4	81.4	###
2018-Jul-26 Thu	9.45	###	9.4	9.57			###	###	###
2018-Jul-25 Wed	###	9.73	9.45	9.47			20.2	20.2	###
2018-Jul-24 Tue	9.42	9.59	###	9.59			87.6	87.6	0.7
2018-Jul-23 Mon	9.5	9.53	9.41	9.43	1,323,983	###	###	###	###
2018-Jul-20 Fri	9.55	###	9.51	9.55	2,116,379	10,063,382	67.0	67.0	0.7
2018-Jul-19 Thu	###	###	9.51	9.58	2,623,153	###	24.0	24.0	0.7
2018-Jul-18 Wed	9.51	###	9.45	###			86.6	86.6	0.0
2018-Jul-17 Tue	9.58	9.71	9.47	9.58	2,896,984	27,782,076	78.9	78.9	0.7
2018-Jul-16 Mon	###	###	###	9.74	2,075,951	0	19.6	19.6	0.7
2018-Jul-13 Fri	9.82	9.83	###	###			###	###	0.0
2018-Jul-12 Thu	###	###	###	9.8			21.1	21.1	0.7
2018-Jul-11 Wed	###	###	9.945	###			42.2	42.2	0.0
2018-Jul-10 Tue	###	###	9.955	###			###	###	0.0
2018-Jul-09 Mon	###	###	###	###	1,941,141	0	78.1	78.1	0.0
2018-Jul-06 Fri	###	###	###	###			###	###	0.0
2018-Jul-05 Thu	###	###	9.945	###	6,725,480	33,442,449	88.0	88.0	0.0
2018-Jul-04 Wed	###	###	9.88	###			81.6	81.6	0.0
2018-Jul-03 Tue	###	###	9.875	###	3,915,743	19,333,981	68.7	68.7	0.0
2018-Jul-02 Mon	9.82	###	9.82	9.87	2,347,786	11,527,629	78.2	78.2	###
2018-Jun-29 Fri	9.76	###	###	9.85			###	###	###
2018-Jun-28 Thu	9.72	9.75	###	###	2,053,479	###	###	###	0.0
2018-Jun-27 Wed	###	###	9.88	###	1,869,827	9,236,945	###	###	0.0
2018-Jun-26 Tue	9.8	###	9.8	9.84	2,116,629	10,371,482	###	###	0.7
2018-Jun-25 Mon	9.85	9.945	9.8	9.87	1,669,347	16,480,628	###	###	###
2018-Jun-22 Fri	###	###	9.81	9.85	2,144,549	###	26.7	26.7	###
2018-Jun-21 Thu	###	###	###	###			26.5	26.5	0.0
2018-Jun-20 Wed	###	###	###	###	4,962,429	0	###	###	0.0
2018-Jun-19 Tue	###	###	###	###	4,217,280	0	###	###	0.0
2018-Jun-18 Mon	9.85	###	9.825	9.89			78.1	78.1	###
2018-Jun-15 Fri	9.55	9.85	9.53	9.82			###	###	###
2018-Jun-14 Thu	###	9.77	9.57	###	10,612,641	###	67.0	67.0	0.0
2018-Jun-13 Wed	###	10.29	###	###	14,145,753	###	23.6	23.6	0.0
2018-Jun-12 Tue	8.2	8.44	###	8.27	3,781,441	15,957,681	81.2	81.2	###
2018-Jun-08 Fri	###	###	###	###	1,304,422	0	33.1	33.1	0.0
2018-Jun-07 Thu	8.48	8.49	###	8.42	1,864,245	7,913,720	28.0	28.0	###
2018-Jun-06 Wed	8.51	###	8.5	8.53			70.7	70.7	###
2018-Jun-05 Tue	8.77	8.78	8.45	8.48	2,703,826	###	###	###	0.6
2018-Jun-04 Mon	8.71	8.855	###	8.78			###	###	0.6
2018-Jun-01 Fri	###	8.75	###	8.71			###	###	0.6
2018-May-31 Thu	8.78	8.78	###	###			23.5	23.5	0.0
2018-May-30 Wed	8.5	8.8	8.485	8.72	5,643,386	###	89.1	89.1	0.6
2018-May-29 Tue	8.44	8.46	###	8.43			33.5	33.5	0.6
2018-May-28 Mon	###	8.45	###	8.44	1,669,387	###	85.1	85.1	0.6
2018-May-25 Fri	8.25	8.325	8.22	###			71.8	71.8	0.0
2018-May-24 Thu	###	8.28	###	8.24			###	###	0.6
2018-May-23 Wed	###	8.2	###	###			###	###	0.0
2018-May-22 Tue	###	###	###	###			80.4	80.4	0.0
2018-May-21 Mon	###	###	###	###			###	###	0.0
2018-May-18 Fri	###	8	7.86	###			###	###	0.0
2018-May-17 Thu	###	###	###	###	2,438,584	0	24.6	24.6	0.0
2018-May-16 Wed	###	8.21	###	###	2,330,245	9,565,655	25.0	25.0	0.0
2018-May-15 Tue	8.43	8.49	8.2	8.21	2,999,578	25,031,478	17.8	17.8	###
2018-May-14 Mon	###	8.44	###	8.44	1,176,778	###	75.9	75.9	0.6
2018-May-11 Fri	###	###	###	###			70.5	70.5	0.0
2018-May-10 Thu	8.47	8.51	8.375	###	1,287,251	###	###	###	0.0
2018-May-09 Wed	8.45	8.49	###	8.45	1,614,177	6,852,181	###	###	###
2018-May-08 Tue	8.4	8.52	###	8.48			79.9	79.9	0.6
2018-May-07 Mon	###	8.44	###	###	1,092,956	4,612,274	73.2	73.2	0.0
2018-May-04 Fri	8.46	8.47	###	###	1,407,585	5,961,122	21.5	21.5	0.0
2018-May-03 Thu	8.46	8.5	8.28	8.47			###	###	###
2018-May-02 Wed	###	8.44	###	8.43			75.4	75.4	0.6
2018-May-01 Tue	###	8.43	###	###			33.1	33.1	0.0
2018-Apr-30 Mon	8.29	8.42	8.21	###			###	###	0.0
2018-Apr-27 Fri	###	8.29	###	8.28			84.0	84.0	###
2018-Apr-26 Thu	###	8.145	###	###			###	###	0.0
2018-Apr-24 Tue	###	8.075	7.88	###	1,612,847	12,866,486	85.2	85.2	0.0
2018-Apr-23 Mon	###	###	7.87	7.88	1,659,046	6,528,346	36.4	36.4	0.6
2018-Apr-20 Fri	###	###	###	###	1,889,321	0	76.0	76.0	0.0
2018-Apr-19 Thu	###	8	7.89	###	2,334,750	18,549,588	###	###	0.0
2018-Apr-18 Wed	###	8	###	###			###	###	0.0
2018-Apr-17 Tue	###	###	7.89	###			26.4	26.4	0.0
2018-Apr-16 Mon	7.8	###	7.76	###	1,617,847	6,277,246	89.1	89.1	0.0
2018-Apr-13 Fri	7.8	7.86	7.74	7.83	1,183,943	9,234,755	###	###	###
2018-Apr-12 Thu	7.77	7.85	7.74	7.8			###	###	0.6
2018-Apr-11 Wed	7.88	###	7.73	7.77	2,092,752	8,088,486	###	###	0.6
2018-Apr-10 Tue	###	###	7.86	###	1,346,454	###	###	###	0.0
2018-Apr-09 Mon	7.79	###	7.79	###	1,767,246	6,883,423	###	###	0.0
2018-Apr-06 Fri	7.73	###	7.71	7.79	1,489,523	###	###	###	###
2018-Apr-05 Thu	7.71	7.8	###	7.8	1,904,656	7,428,158	###	###	0.6
2018-Apr-04 Wed	7.74	7.75	7.59	7.7			33.9	33.9	0.6
2018-Apr-03 Tue	7.81	###	7.7	7.72	2,384,242	###	28.1	28.1	###
2018-Mar-29 Thu	###	###	7.825	7.88	3,740,429	14,634,428	###	###	0.6
2018-Mar-28 Wed	7.8	###	###	7.89	2,033,887	0	83.9	83.9	###
2018-Mar-27 Tue	7.71	7.84	###	7.82			80.0	80.0	0.6
2018-Mar-26 Mon	7.71	7.78	###	###	2,754,985	###	###	###	0.0
2018-Mar-23 Fri	7.77	###	7.72	7.75	3,886,177	15,000,643	###	###	###
2018-Mar-22 Thu	###	###	7.79	7.8			###	###	0.6
2018-Mar-21 Wed	###	###	###	###	1,197,857	0	###	###	0.0
2018-Mar-20 Tue	###	###	###	###			33.0	33.0	0.0
2018-Mar-19 Mon	###	###	###	###			30.1	30.1	0.0
2018-Mar-16 Fri	###	###	###	###	3,463,357	0	71.8	71.8	0.0
2018-Mar-15 Thu	###	###	7.84	###			72.2	72.2	0.0
2018-Mar-14 Wed	8	###	###	###			71.9	71.9	0.0
2018-Mar-13 Tue	###	###	8	###	2,273,449	###	###	###	0.0
2018-Mar-12 Mon	###	###	###	###			###	###	0.0
2018-Mar-09 Fri	###	###	###	###	1,902,145	0	65.0	65.0	0.0
2018-Mar-08 Thu	7.82	###	7.79	###			83.3	83.3	0.0
2018-Mar-07 Wed	7.74	7.83	7.73	7.78	3,430,885	26,692,285	79.2	79.2	0.6
2018-Mar-06 Tue	7.75	7.79	7.72	7.76	3,552,524	27,549,823	###	###	0.6
2018-Mar-05 Mon	7.84	7.84	###	7.7			24.2	24.2	0.6
2018-Mar-02 Fri	7.82	###	7.76	7.82	1,800,259	###	###	###	0.6
2018-Mar-01 Thu	###	###	7.81	7.85			###	###	###
2018-Feb-28 Wed	7.72	8	###	8			###	###	###
2018-Feb-27 Tue	###	###	###	7.76	5,057,245	0	24.8	24.8	0.6
2018-Feb-26 Mon	###	8.2	7.77	7.89			###	###	###
2018-Feb-23 Fri	8.26	8.26	8.26	8.26	0				0.6
2018-Feb-22 Thu	8.26	8.26	8.26	8.26	0				0.6
2018-Feb-21 Wed	8.26	8.26	8.26	8.26	0				0.6
2018-Feb-20 Tue	###	###	###	8.26			###	###	0.6
2018-Feb-19 Mon	###	###	7.975	###			84.7	84.7	0.0
2018-Feb-16 Fri	###	8.045	7.87	8			81.8	81.8	###
2018-Feb-15 Thu	7.86	###	7.81	7.86	1,435,042	###	63.1	63.1	###
2018-Feb-14 Wed	###	7.975	7.81	7.86			###	###	###
2018-Feb-13 Tue	7.78	7.89	###	7.87			###	###	0.6
2018-Feb-12 Mon	###	###	7.79	7.79	2,032,579	###	###	###	###
2018-Feb-09 Fri	###	8	7.81	###	2,725,044	21,541,472	###	###	0.0
2018-Feb-08 Thu	###	###	###	###	1,965,349	0	67.6	67.6	0.0
2018-Feb-07 Wed	###	8.2	###	###			24.8	24.8	0.0
2018-Feb-06 Tue	###	8.23	###	###	4,880,625	20,083,771	58.5	58.5	0.0
2018-Feb-05 Mon	###	###	###	###			###	###	0.0
2018-Feb-02 Fri	###	###	###	8.29			###	###	0.6
2018-Feb-01 Thu	###	###	###	###			67.7	67.7	0.0
2018-Jan-31 Wed	###	###	###	###			83.1	83.1	0.0
2018-Jan-30 Tue	###	###	###	###			###	###	0.0
2018-Jan-29 Mon	###	8.26	###	###			###	###	0.0
2018-Jan-25 Thu	###	###	###	###			34.5	34.5	0.0
2018-Jan-24 Wed	###	###	###	###	2,242,520	0	###	###	0.0
2018-Jan-23 Tue	###	###	###	###	1,586,859	0	73.7	73.7	0.0
2018-Jan-22 Mon	###	###	###	###			41.5	41.5	0.0
2018-Jan-19 Fri	8	###	###	###	2,153,942	0	30.6	30.6	0.0
2018-Jan-18 Thu	###	###	###	###	2,470,059	0	###	###	0.0
2018-Jan-17 Wed	###	###	###	###			39.1	39.1	0.0
2018-Jan-16 Tue	###	###	###	###	1,479,629	0	29.8	29.8	0.0
2018-Jan-15 Mon	###	###	###	###			###	###	0.0
2018-Jan-12 Fri	###	8.21	###	###			29.5	29.5	0.0
2018-Jan-11 Thu	###	###	###	###	1,832,074	0	###	###	0.0
2018-Jan-03 Wed	8.41	8.44	###	###			30.5	30.5	0.0
2018-Jan-02 Tue	###	8.41	###	8.41			75.8	75.8	###
2017-Dec-29 Fri	8.42	8.43	8.29	###			###	###	0.0
2017-Dec-28 Thu	8.53	8.54	8.4	8.44			###	###	0.6
2017-Dec-27 Wed	###	8.7	8.59	###			###	###	0.0
2017-Dec-22 Fri	###	###	###	###	2,222,045	0	27.9	27.9	0.0
2017-Dec-21 Thu	8.55	###	8.55	###	4,757,073	20,336,487	77.8	77.8	0.0
2017-Dec-20 Wed	###	###	8.52	8.56			###	###	###
2017-Dec-19 Tue	###	###	###	###	1,959,588	0	###	###	0.0
2017-Dec-18 Mon	8.73	8.75	###	###	1,474,786	6,452,188	###	###	0.0
2017-Dec-15 Fri	8.7	8.725	###	###			35.9	35.9	0.0
2017-Dec-08 Fri	###	###	8.83	8.86			###	###	0.6
2017-Dec-07 Thu	9.29	9.44	9.29	###			76.1	76.1	0.0
2017-Dec-06 Wed	9.21	###	9.21	9.29	2,063,828	9,503,927	###	###	###
2017-Dec-05 Tue	###	9.44	9.29	9.4			81.0	81.0	###
2017-Dec-04 Mon	9.41	9.44	###	###	2,069,251	###	###	###	0.0
2017-Dec-01 Fri	###	9.41	9.24	###	2,240,755	20,895,040	75.5	75.5	0.0
2017-Nov-30 Thu	9.25	###	9.23	###	2,993,988	13,817,254	###	###	0.0
2017-Nov-29 Wed	9.2	###	9.2	9.28			75.5	75.5	0.7
2017-Nov-28 Tue	###	9.245	###	###			###	###	0.0
2017-Nov-27 Mon	###	###	###	###	2,087,722	0	76.2	76.2	0.0
2017-Nov-24 Fri	###	###	8.8	###			###	###	0.0
2017-Nov-23 Thu	###	###	8.83	###			###	###	0.0
2017-Nov-22 Wed	###	###	8.87	###	3,081,246	13,665,326	30.7	30.7	0.0
2017-Nov-21 Tue	8.82	###	8.79	###			###	###	0.0
2017-Nov-20 Mon	8.89	###	8.77	8.82	2,265,649	9,934,870	###	###	###
2017-Nov-17 Fri	###	###	###	###	1,906,642	0	22.4	22.4	0.0
2017-Nov-16 Thu	9	###	8.985	###			###	###	0.0
2017-Nov-15 Wed	###	###	###	###	2,129,544	0	72.8	72.8	0.0
2017-Nov-14 Tue	###	###	###	###	1,281,629	0	###	###	0.0
2017-Nov-13 Mon	###	###	###	###	2,115,988	0	###	###	0.0
2017-Nov-10 Fri	###	9.145	###	###	1,094,143	###	72.3	72.3	0.0
2017-Nov-09 Thu	###	###	###	###	1,532,729	0	66.5	66.5	0.0
2017-Nov-08 Wed	###	###	###	###	1,278,950	0	79.5	79.5	0.0
2017-Nov-07 Tue	###	###	###	###			68.8	68.8	0.0
2017-Nov-06 Mon	8.7	###	###	###	2,220,285	0	86.2	86.2	0.0
2017-Nov-03 Fri	###	8.7	8.57	###	1,078,873	###	65.7	65.7	0.0
2017-Nov-02 Thu	###	###	###	###	1,509,624	0	72.8	72.8	0.0
2017-Nov-01 Wed	8.59	###	8.56	###			###	###	0.0
2017-Oct-31 Tue	8.52	###	8.51	8.56			71.9	71.9	###
2017-Oct-30 Mon	8.55	###	8.52	8.53			###	###	###
2017-Oct-27 Fri	8.52	8.53	8.43	8.53			###	###	###
2017-Oct-26 Thu	8.54	8.545	8.43	8.47	2,237,855	###	###	###	###
2017-Oct-25 Wed	###	###	8.44	8.55	2,927,343	12,353,387	###	###	###
2017-Oct-24 Tue	###	8.685	8.55	###			72.0	72.0	0.0
2017-Oct-23 Mon	8.7	8.7	8.58	8.58	1,684,527	###	###	###	0.6
2017-Oct-20 Fri	8.46	8.72	8.45	###	2,168,046	18,612,674	86.6	86.6	0.0
2017-Oct-19 Thu	8.43	###	###	8.49			###	###	###
2017-Oct-18 Wed	###	8.48	###	8.43			###	###	0.6
2017-Oct-17 Tue	###	###	8.24	###			###	###	0.0
2017-Oct-16 Mon	###	8.41	###	###			30.4	30.4	0.0
2017-Oct-13 Fri	###	8.4	8.23	###			###	###	0.0
2017-Oct-12 Thu	8.25	###	###	###			###	###	0.0
2017-Oct-11 Wed	###	8.26	###	8.22			73.1	73.1	0.6
2017-Oct-10 Tue	###	8.2	###	###	1,031,459	4,228,981	71.3	71.3	0.0
2017-Oct-09 Mon	###	8.23	###	###	1,222,783	5,031,752	###	###	0.0
2017-Oct-06 Fri	###	###	###	###	1,644,474	0	63.2	63.2	0.0
2017-Oct-05 Thu	###	###	###	###	1,693,820	0	22.7	22.7	0.0
2017-Oct-04 Wed	###	###	###	###			9.8	9.8	0.0
2017-Oct-03 Tue	8.49	8.49	###	###	1,104,729	4,689,574	###	###	0.0
2017-Oct-02 Mon	8.43	###	8.41	8.45			67.3	67.3	###
2017-Sep-29 Fri	8.26	###	8.26	###			###	###	0.0
2017-Sep-28 Thu	###	8.345	###	8.27			26.2	26.2	###
2017-Sep-27 Wed	8.25	###	###	###	2,464,849	0	75.7	75.7	0.0
2017-Sep-26 Tue	8.28	###	8.22	8.22	1,801,981	7,406,141	30.2	30.2	0.6
2017-Sep-25 Mon	8.27	###	8.21	8.25	1,271,925	5,221,252	36.1	36.1	###
2017-Sep-22 Fri	8.24	8.27	###	8.24			69.9	69.9	0.6
2017-Sep-21 Thu	###	8.45	###	8.21			22.6	22.6	###
2017-Sep-20 Wed	8.41	8.45	###	8.4	1,402,056	5,923,686	###	###	###
2017-Sep-19 Tue	8.48	###	8.42	8.42	1,412,480	5,946,540	28.2	28.2	###
2017-Sep-18 Mon	8.59	###	8.49	8.5	1,372,378	5,825,744	23.2	23.2	0.6
2017-Sep-15 Fri	8.58	###	8.42	8.46	2,944,444	###	###	###	0.6
2017-Sep-14 Thu	8.57	8.59	8.51	8.55			###	###	###
2017-Sep-13 Wed	###	###	8.54	8.58	1,229,588	5,250,340	29.9	29.9	0.6
2017-Sep-12 Tue	###	###	###	###			28.4	28.4	0.0
2017-Sep-11 Mon	###	8.7	###	###	1,317,242	###	76.2	76.2	0.0
2017-Sep-08 Fri	###	###	8.59	###			70.8	70.8	0.0
2017-Sep-07 Thu	###	###	8.56	###			28.5	28.5	0.0
2017-Sep-06 Wed	###	8.79	###	###	1,657,672	###	29.8	29.8	0.0
2017-Sep-05 Tue	8.73	8.78	###	8.7	2,208,780	9,696,544	###	###	###
2017-Sep-04 Mon	8.79	8.81	###	8.74			###	###	0.6
2017-Sep-01 Fri	8.88	###	8.79	8.81	1,772,247	7,789,025	###	###	###
2017-Aug-31 Thu	###	8.86	###	8.86	3,459,141	###	###	###	0.6
2017-Aug-30 Wed	8.55	###	8.51	###			###	###	0.0
2017-Aug-29 Tue	8.46	8.55	8.42	8.53			###	###	###
2017-Aug-28 Mon	8.55	8.55	8.41	8.52	1,705,779	###	35.0	35.0	0.6
2017-Aug-25 Fri	8.52	8.55	###	8.51			###	###	0.6
2017-Aug-24 Thu	8.46	8.51	###	8.49	2,618,046	11,139,785	###	###	###
2017-Aug-23 Wed	8.45	8.5	###	8.47			###	###	###
2017-Aug-22 Tue	8.44	8.47	8.385	8.41	2,228,982	18,784,745	###	###	###
2017-Aug-21 Mon	###	8.43	8.28	8.41			75.9	75.9	###
2017-Aug-18 Fri	8.25	8.41	8.25	###	1,840,750	15,333,447	81.5	81.5	0.0
2017-Aug-17 Thu	8.42	8.43	8.275	###	2,766,443	###	###	###	0.0
2017-Aug-16 Wed	8.4	8.44	###	8.4	1,789,125	###	###	###	###
2017-Aug-15 Tue	8.5	8.5	8.4	8.42	1,428,889	###	###	###	###
2017-Aug-14 Mon	8.48	8.49	###	8.41			###	###	###
2017-Aug-11 Fri	###	8.51	###	8.42			###	###	###
2017-Aug-10 Thu	8.53	8.59	8.45	8.48			###	###	0.6
2017-Aug-09 Wed	8.51	###	8.51	8.55	1,739,677	7,402,325	###	###	###
2017-Aug-08 Tue	###	###	8.49	8.53	2,877,357	12,214,380	###	###	###
2017-Aug-07 Mon	8.83	8.85	###	###	1,742,076	7,708,686	15.3	15.3	0.0
2017-Aug-04 Fri	8.78	8.85	8.75	8.78			###	###	0.6
2017-Aug-03 Thu	8.82	8.845	8.74	8.82	1,487,188	###	66.3	66.3	###
2017-Aug-02 Wed	8.8	8.86	###	8.78			###	###	0.6
2017-Aug-01 Tue	8.58	8.79	8.57	8.76			86.6	86.6	0.6
2017-Jul-31 Mon	8.58	###	8.56	###	2,634,020	###	###	###	0.0
2017-Jul-28 Fri	8.73	8.76	8.54	8.59	2,500,926	###	###	###	###
2017-Jul-27 Thu	8.77	8.85	8.76	8.8			###	###	0.6
2017-Jul-26 Wed	8.85	###	8.72	8.76			###	###	0.6
2017-Jul-25 Tue	8.75	8.885	8.75	8.85			###	###	0.6
2017-Jul-24 Mon	8.8	8.83	8.73	8.78			33.0	33.0	0.6
2017-Jul-21 Fri	8.86	###	8.78	8.8	2,113,126	9,276,623	###	###	0.6
2017-Jul-20 Thu	8.86	8.89	8.785	8.88	2,433,252	###	74.6	74.6	0.6
2017-Jul-19 Wed	8.83	8.85	8.73	8.8	1,692,751	14,879,281	###	###	0.6
2017-Jul-18 Tue	8.88	###	8.74	8.77			###	###	###
2017-Jul-17 Mon	8.87	8.975	8.86	###	1,539,249	13,726,252	74.4	74.4	0.0
2017-Jul-14 Fri	8.85	###	8.79	8.82	2,184,520	###	###	###	###
2017-Jul-13 Thu	8.81	###	8.79	8.85			###	###	0.6
2017-Jul-12 Wed	8.83	8.85	###	8.75	3,030,047	13,407,957	###	###	0.6
2017-Jul-11 Tue	###	###	8.83	8.83			###	###	###
2017-Jul-10 Mon	###	###	###	###	2,335,857	0	###	###	0.0
2017-Jul-07 Fri	###	###	8.89	###	2,684,089	11,930,775	###	###	0.0
2017-Jul-06 Thu	###	###	###	###			###	###	0.0
2017-Jul-05 Wed	9.23	9.25	9.085	###			24.3	24.3	0.0
2017-Jul-04 Tue	###	9.23	###	9.21			80.7	80.7	0.7
2017-Jul-03 Mon	###	9.2	###	###	1,863,727	8,573,144	33.1	33.1	0.0
2017-Jun-30 Fri	9.23	9.25	###	###	4,148,127	19,185,087	###	###	0.0
2017-Jun-29 Thu	###	###	9.25	###	1,509,920	6,983,380	22.0	22.0	0.0
2017-Jun-28 Wed	9.42	9.54	###	9.51	3,106,942	###	71.7	71.7	###
2017-Jun-27 Tue	###	###	9.43	9.46	1,926,754	9,084,645	###	###	0.7
2017-Jun-26 Mon	9.52	###	9.52	###			86.4	86.4	0.0
2017-Jun-23 Fri	9.52	9.58	9.48	9.52	1,806,359	###	###	###	###
2017-Jun-22 Thu	9.54	9.58	9.425	9.54	1,320,986	###	###	###	###
2017-Jun-21 Wed	9.51	###	9.5	9.59	2,003,443	9,516,354	82.3	82.3	0.7
2017-Jun-20 Tue	9.71	9.74	###	###	2,068,676	10,074,452	###	###	0.0
2017-Jun-19 Mon	###	9.76	###	9.71	1,416,046	###	78.9	78.9	###
2017-Jun-16 Fri	9.54	###	9.51	###			###	###	0.0
2017-Jun-15 Thu	9.51	9.59	9.48	9.51			###	###	###
2017-Jun-14 Wed	9.5	###	9.49	###			###	###	0.0
2017-Jun-13 Tue	###	9.54	###	9.54	2,486,057	###	88.6	88.6	###
2017-Jun-09 Fri	9.2	###	###	###	2,111,444	0	###	###	0.0
2017-Jun-08 Thu	9.22	###	9.2	9.25	2,416,581	11,116,272	###	###	###
2017-Jun-07 Wed	###	9.4	9.2	9.26			###	###	###
2017-Jun-06 Tue	###	###	###	###			12.5	12.5	0.0
2017-Jun-05 Mon	###	###	9.77	9.79			###	###	###
2017-Jun-02 Fri	###	###	9.84	###			###	###	0.0
2017-Jun-01 Thu	###	###	###	9.87			###	###	###
2017-May-31 Wed	9.5	###	9.5	9.58			###	###	0.7
2017-May-30 Tue	9.5	9.55	9.42	9.53			###	###	###
2017-May-29 Mon	###	###	9.49	9.49			27.0	27.0	0.7
2017-May-26 Fri	9.57	###	9.56	9.58			###	###	0.7
2017-May-25 Thu	9.49	9.55	9.47	9.53	2,595,588	24,684,041	75.5	75.5	###
2017-May-24 Wed	9.48	9.49	9.41	9.48			69.0	69.0	0.7
2017-May-23 Tue	###	9.5	###	9.46			81.2	81.2	0.7
2017-May-22 Mon	###	9.4	9.24	###	1,752,680	16,334,977	###	###	0.0
2017-May-19 Fri	###	###	###	###			###	###	0.0
2017-May-18 Thu	###	9.43	###	###	2,112,854	###	70.7	70.7	0.0
2017-May-17 Wed	9.42	9.51	9.355	###	1,643,745	15,504,624	###	###	0.0
2017-May-16 Tue	###	9.49	###	9.45	1,861,188	###	80.4	80.4	0.7
2017-May-15 Mon	###	9.48	###	###			###	###	0.0
2017-May-12 Fri	9.48	9.56	###	9.43			31.2	31.2	###
2017-May-11 Thu	9.43	9.56	9.4	9.54			###	###	###
2017-May-10 Wed	9.53	9.53	9.41	9.46			###	###	0.7
2017-May-09 Tue	###	9.52	###	9.48	1,679,271	7,993,329	###	###	0.7
2017-May-08 Mon	9.5	9.52	###	9.4			###	###	###
2017-May-05 Fri	9.45	9.48	###	9.43	1,672,227	7,926,355	35.9	35.9	###
2017-May-04 Thu	9.4	9.47	###	9.45	1,882,954	8,915,787	###	###	0.7
2017-May-03 Wed	###	9.46	9.29	###	2,186,480	20,498,250	73.9	73.9	0.0
2017-May-02 Tue	###	###	9.26	###			###	###	0.0
2017-May-01 Mon	9.2	9.4	###	9.4	2,803,141	###	88.9	88.9	###
2017-Apr-28 Fri	###	###	###	###	2,726,459	0	###	###	0.0
2017-Apr-27 Thu	###	###	###	###			26.3	26.3	0.0
2017-Apr-26 Wed	###	###	###	###	1,836,529	0	###	###	0.0
2017-Apr-24 Mon	9.2	9.2	###	###	1,462,052	###	28.6	28.6	0.0
2017-Apr-21 Fri	###	###	###	###	1,135,889	0	73.0	73.0	0.0
2017-Apr-20 Thu	###	###	###	###	1,488,879	0	31.6	31.6	0.0
2017-Apr-19 Wed	###	###	###	###	1,707,246	0	76.7	76.7	0.0
2017-Apr-18 Tue	###	9.21	###	###			42.6	42.6	0.0
2017-Apr-13 Thu	###	9.22	###	###			77.3	77.3	0.0
2017-Apr-12 Wed	###	###	###	###	1,791,785	0	79.9	79.9	0.0
2017-Apr-11 Tue	###	###	###	###			###	###	0.0
2017-Apr-10 Mon	###	###	###	###			###	###	0.0
2017-Apr-07 Fri	###	###	###	###			79.5	79.5	0.0
2017-Apr-06 Thu	###	###	8.89	###	1,688,575	###	###	###	0.0
2017-Apr-05 Wed	###	###	###	###	3,540,680	0	###	###	0.0
2017-Apr-04 Tue	###	8.975	8.86	###	1,468,225	###	###	###	0.0
2017-Apr-03 Mon	###	9	8.88	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###	3,050,927	0	###	###	0.0
2017-Mar-30 Thu	###	9	###	###	1,697,774	7,639,983	71.7	71.7	0.0
2017-Mar-29 Wed	###	###	###	9	2,600,448	0	###	###	0.6
2017-Mar-28 Tue	###	###	8.81	###			30.0	30.0	0.0
2017-Mar-27 Mon	8.82	###	8.82	###			###	###	0.0
2017-Mar-24 Fri	8.83	###	8.82	8.82	1,982,249	###	32.3	32.3	###
2017-Mar-23 Thu	8.8	8.85	8.74	8.83	1,945,743	###	###	###	###
2017-Mar-22 Wed	8.72	8.79	8.71	8.75			###	###	0.6
2017-Mar-21 Tue	8.77	8.85	8.76	8.81			71.3	71.3	###
2017-Mar-20 Mon	8.75	8.84	8.72	8.77	1,236,383	10,855,442	###	###	###
2017-Mar-17 Fri	8.8	8.89	8.76	8.76			###	###	0.6
2017-Mar-16 Thu	8.7	8.79	8.7	8.76			72.7	72.7	0.6
2017-Mar-15 Wed	8.55	###	8.51	###			###	###	0.0
2017-Mar-14 Tue	###	8.75	8.58	###	1,889,587	16,373,271	###	###	0.0
2017-Mar-13 Mon	8.75	8.76	###	8.7			###	###	###
2017-Mar-10 Fri	8.75	8.79	8.71	8.76	1,337,256	###	###	###	0.6
2017-Mar-09 Thu	8.7	8.78	###	8.73			###	###	###
2017-Mar-08 Wed	8.71	8.74	8.52	8.74	1,820,878	15,714,177	74.6	74.6	0.6
2017-Mar-07 Tue	###	8.74	###	8.71			80.3	80.3	0.6
2017-Mar-06 Mon	###	###	8.5	###	1,330,421	5,654,289	30.5	30.5	0.0
2017-Mar-03 Fri	###	8.73	###	###	1,318,376	###	###	###	0.0
2017-Mar-02 Thu	###	###	8.5	###	2,798,752	###	###	###	0.0
2017-Mar-01 Wed	8.42	8.54	8.42	8.54	2,388,675	###	###	###	###
2017-Feb-28 Tue	8.49	8.49	###	8.46	3,535,553	15,008,422	###	###	0.6
2017-Feb-27 Mon	###	8.42	8.28	###	2,946,926	###	###	###	0.0
2017-Feb-24 Fri	8.45	8.54	###	8.4			###	###	###
2017-Feb-23 Thu	8.75	8.75	8.46	8.5			###	###	0.6
2017-Feb-22 Wed	8.8	8.88	###	8.71	3,598,840	15,978,849	###	###	0.6
2017-Feb-21 Tue	8.79	8.79	###	###	1,519,523	###	25.4	25.4	0.0
2017-Feb-20 Mon	8.72	8.79	###	8.75	1,546,477	###	###	###	0.6
2017-Feb-17 Fri	###	8.7	8.59	###	1,330,520	11,502,345	###	###	0.0
2017-Feb-16 Thu	8.75	8.75	8.58	###			22.1	22.1	0.0
2017-Feb-15 Wed	8.8	8.83	###	8.72	1,970,148	###	###	###	0.6
2017-Feb-14 Tue	8.7	8.81	###	8.72	2,104,252	###	###	###	0.6
2017-Feb-13 Mon	8.59	###	8.57	###	1,498,477	6,420,973	###	###	0.0
2017-Feb-10 Fri	8.5	8.57	8.42	8.55			###	###	###
2017-Feb-09 Thu	###	8.53	###	8.51	1,636,443	6,979,429	###	###	0.6
2017-Feb-08 Wed	8.28	###	8.23	###			###	###	0.0
2017-Feb-07 Tue	8.22	###	8.21	###	2,144,323	8,802,445	85.7	85.7	0.0
2017-Feb-06 Mon	8.46	8.52	8.22	8.27	2,339,345	###	###	###	###
2017-Feb-03 Fri	###	8.54	###	8.49	1,232,775	5,263,949	###	###	###
2017-Feb-02 Thu	8.43	8.48	###	###	6,633,643	28,126,646	###	###	0.0
2017-Feb-01 Wed	###	8.47	###	8.46	2,328,954	9,863,120	###	###	0.6
2017-Jan-31 Tue	8.4	8.47	###	8.42			76.8	76.8	###
2017-Jan-30 Mon	8.5	8.56	###	8.42	1,542,179	6,600,526	28.6	28.6	###
2017-Jan-27 Fri	8.4	8.55	###	8.54			###	###	###
2017-Jan-25 Wed	8.5	8.59	###	8.42			###	###	###
2017-Jan-24 Tue	8.56	###	8.375	8.49			21.4	21.4	###
2017-Jan-23 Mon	8.54	###	8.51	8.55	2,129,656	9,061,686	###	###	###
2017-Jan-20 Fri	8.54	###	8.54	###	2,092,649	###	###	###	0.0
2017-Jan-19 Thu	###	###	8.54	###	1,912,829	8,167,779	###	###	0.0
2017-Jan-18 Wed	###	###	8.57	###	2,582,379	###	###	###	0.0
2017-Jan-17 Tue	8.75	8.83	###	8.72	5,734,746	###	35.3	35.3	0.6
2017-Jan-16 Mon	8.8	###	8.78	8.8			69.1	69.1	0.6
2017-Jan-13 Fri	8.83	###	8.78	8.84	1,139,049	5,000,425	###	###	###
2017-Jan-12 Thu	###	###	8.83	8.86			###	###	0.6
2017-Jan-11 Wed	8.87	###	8.85	###			###	###	0.0
2017-Jan-10 Tue	8.89	8.925	8.83	8.89	1,826,752	###	75.7	75.7	###
2017-Jan-09 Mon	8.88	###	8.86	###	2,291,674	###	75.2	75.2	0.0
2017-Jan-06 Fri	8.85	###	8.8	###	1,686,257	###	77.9	77.9	0.0
2017-Jan-05 Thu	8.73	8.83	8.7	8.81	1,761,629	15,440,678	77.3	77.3	###
2017-Jan-04 Wed	8.75	8.82	###	8.76	1,838,482	###	74.0	74.0	0.6
2017-Jan-03 Tue	8.57	8.82	8.57	8.75	2,469,152	21,469,276	###	###	0.6
2016-Dec-30 Fri	8.53	###	8.53	8.57			71.9	71.9	0.6
2016-Dec-29 Thu	8.58	###	8.44	8.55			###	###	###
2016-Dec-28 Wed	###	8.81	8.55	8.78			78.6	78.6	0.6
2016-Dec-23 Fri	###	8.75	###	###			74.5	74.5	0.0
2016-Dec-22 Thu	###	8.7	8.58	###			30.3	30.3	0.0
2016-Dec-21 Wed	8.57	###	8.53	###	2,586,280	11,030,484	###	###	0.0
2016-Dec-20 Tue	8.47	###	8.46	8.59	2,698,471	###	82.6	82.6	###
2016-Dec-19 Mon	8.28	8.5	8.28	8.42			###	###	###
2016-Dec-16 Fri	###	###	8.25	8.25	6,635,977	###	###	###	###
2016-Dec-15 Thu	8.41	8.42	8.185	###	5,804,954	###	31.9	31.9	0.0
2016-Dec-14 Wed	8.21	8.47	8.21	8.43			###	###	0.6
2016-Dec-13 Tue	###	8.25	###	8.23	3,754,187	15,486,021	###	###	0.6
2016-Dec-12 Mon	###	8.23	###	###			87.9	87.9	0.0
2016-Dec-09 Fri	###	###	###	###	2,707,258	0	###	###	0.0
2016-Dec-08 Thu	###	###	###	###			###	###	0.0
2016-Dec-07 Wed	###	###	###	###	3,097,627	0	###	###	0.0
2016-Dec-06 Tue	###	8	7.78	###	7,146,847	56,388,622	###	###	0.0
2016-Dec-05 Mon	7.88	###	7.81	###			84.6	84.6	0.0
2016-Dec-02 Fri	7.81	###	7.73	7.82	2,203,958	###	###	###	0.6
2016-Dec-01 Thu	8	8	7.75	7.89			###	###	###
2016-Nov-30 Wed	###	###	###	###	4,776,028	0	###	###	0.0
2016-Nov-29 Tue	###	###	###	###	2,497,755	0	77.8	77.8	0.0
2016-Nov-28 Mon	###	###	###	###	2,027,142	0	###	###	0.0
2016-Nov-25 Fri	7.78	7.985	7.77	###			###	###	0.0
2016-Nov-24 Thu	7.84	7.85	7.73	7.77	2,862,323	###	28.8	28.8	0.6
2016-Nov-23 Wed	7.77	7.85	7.71	7.82			69.7	69.7	0.6
2016-Nov-22 Tue	7.58	7.82	7.56	7.74	4,643,745	###	83.4	83.4	0.6
2016-Nov-21 Mon	7.51	7.56	7.5	7.52	2,665,340	###	###	###	0.5
2016-Nov-18 Fri	7.51	7.55	7.47	7.5			###	###	0.5
2016-Nov-17 Thu	###	7.51	7.29	7.51			82.5	82.5	###
2016-Nov-16 Wed	7.25	###	7.22	###	2,780,440	10,037,388	###	###	0.0
2016-Nov-15 Tue	###	###	7.22	7.27			33.7	33.7	###
2016-Nov-14 Mon	7.4	7.42	7.27	###			35.3	35.3	0.0
2016-Nov-11 Fri	###	7.71	###	###	7,014,178	27,039,656	11.7	11.7	0.0
2016-Nov-10 Thu	###	###	7.57	7.73			###	###	0.6
2016-Nov-09 Wed	###	###	7.71	7.86	2,849,378	10,984,352	57.0	57.0	###
2016-Nov-08 Tue	8	8	7.82	###	2,831,727	###	29.1	29.1	0.0
2016-Nov-07 Mon	7.88	###	7.77	###			72.2	72.2	0.0
2016-Nov-04 Fri	7.87	###	7.81	7.87	1,613,457	6,300,549	###	###	0.6
2016-Nov-03 Thu	###	###	7.81	###	1,761,352	6,878,079	67.3	67.3	0.0
2016-Nov-02 Wed	###	###	###	###	2,053,921	0	###	###	0.0
2016-Nov-01 Tue	###	###	###	8			###	###	###
2016-Oct-31 Mon	7.86	###	7.84	###	3,009,041	11,795,440	78.9	78.9	0.0
2016-Oct-28 Fri	7.89	###	7.86	7.89	2,045,343	###	72.2	72.2	###
2016-Oct-27 Thu	###	###	7.89	###	2,334,041	###	###	###	0.0
2016-Oct-26 Wed	###	###	7.89	###			###	###	0.0
2016-Oct-25 Tue	8	###	###	###	1,866,446	0	###	###	0.0
2016-Oct-24 Mon	###	###	###	8			32.2	32.2	###
2016-Oct-21 Fri	###	###	###	###			###	###	0.0
2016-Oct-20 Thu	8	###	7.86	###			81.4	81.4	0.0
2016-Oct-19 Wed	###	###	###	###			26.0	26.0	0.0
2016-Oct-18 Tue	###	###	7.78	###	4,367,958	16,991,356	###	###	0.0
2016-Oct-17 Mon	###	###	###	###			26.5	26.5	0.0
2016-Oct-14 Fri	###	###	###	###			###	###	0.0
2016-Oct-13 Thu	###	###	###	###	2,750,284	0	36.3	36.3	0.0
2016-Oct-12 Wed	###	###	8	###	2,451,749	###	79.4	79.4	0.0
2016-Oct-11 Tue	###	###	###	###			###	###	0.0
2016-Oct-10 Mon	###	###	8.055	###			37.4	37.4	0.0
2016-Oct-07 Fri	8.21	###	###	###	3,163,255	0	###	###	0.0
2016-Oct-06 Thu	8.23	###	8.22	8.24	2,431,523	9,993,559	###	###	0.6
2016-Oct-05 Wed	###	###	8.175	8.25	4,188,351	17,119,884	###	###	###
2016-Oct-04 Tue	###	8.44	8.28	8.44	3,967,649	33,169,545	73.6	73.6	0.6
2016-Oct-03 Mon	8.52	8.58	8.49	8.58	1,599,375	###	###	###	0.6
2016-Sep-30 Fri	8.52	8.56	###	8.52			###	###	0.6
2016-Sep-29 Thu	###	###	8.49	8.56			22.9	22.9	###
2016-Sep-28 Wed	8.7	8.75	###	###			26.2	26.2	0.0
2016-Sep-27 Tue	###	8.72	###	8.7			77.5	77.5	###
2016-Sep-26 Mon	###	8.71	###	###	960,943	###	77.3	77.3	0.0
2016-Sep-23 Fri	###	8.73	8.56	8.72	2,234,823	19,320,044	77.0	77.0	0.6
2016-Sep-22 Thu	8.71	8.73	8.55	###	1,714,970	14,817,340	###	###	0.0
2016-Sep-21 Wed	###	8.77	###	###			###	###	0.0
2016-Sep-20 Tue	8.47	###	8.47	###			83.8	83.8	0.0
2016-Sep-19 Mon	8.5	8.54	8.48	8.51			73.3	73.3	0.6
2016-Sep-16 Fri	8.5	8.55	8.44	8.5	4,354,550	###	###	###	0.6
2016-Sep-15 Thu	8.52	8.53	###	###			17.0	17.0	0.0
2016-Sep-14 Wed	8.77	8.81	8.71	8.75	2,703,552	###	###	###	0.6
2016-Sep-13 Tue	###	###	8.79	8.82	2,297,449	10,097,288	###	###	###
2016-Sep-12 Mon	###	###	8.75	8.82	2,588,824	###	###	###	###
2016-Sep-09 Fri	###	###	###	###	1,909,579	0	###	###	0.0
2016-Sep-08 Thu	###	###	###	###	1,795,226	0	71.2	71.2	0.0
2016-Sep-07 Wed	###	9.29	###	###	2,119,024	###	###	###	0.0
2016-Sep-06 Tue	9.26	9.26	###	###			###	###	0.0
2016-Sep-05 Mon	###	9.22	###	###			67.9	67.9	0.0
2016-Sep-02 Fri	###	###	###	###	1,841,926	0	72.6	72.6	0.0
2016-Sep-01 Thu	9.29	###	9.125	###			19.3	19.3	0.0
2016-Aug-31 Wed	9.29	###	###	9.24			34.7	34.7	###
2016-Aug-30 Tue	9.43	9.43	###	###			###	###	0.0
2016-Aug-29 Mon	9.48	9.52	###	###	1,679,484	7,994,343	###	###	0.0
2016-Aug-26 Fri	9.55	9.58	9.49	9.52	1,505,743	14,357,259	35.3	35.3	###
2016-Aug-25 Thu	###	###	9.285	9.51			###	###	###
2016-Aug-24 Wed	9.25	###	###	9.25	1,394,526	0	###	###	###
2016-Aug-23 Tue	###	9.25	###	9.21			82.8	82.8	0.7
2016-Aug-22 Mon	###	###	###	###	1,066,185	0	###	###	0.0
2016-Aug-19 Fri	###	###	###	###	994,056	0	76.3	76.3	0.0
2016-Aug-18 Thu	###	###	###	###			20.3	20.3	0.0
2016-Aug-17 Wed	###	###	###	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	###			###	###	0.0
2016-Aug-15 Mon	###	9.2	###	###	772,085	###	68.5	68.5	0.0
2016-Aug-12 Fri	###	9.23	###	###	1,078,040	4,975,154	###	###	0.0
2016-Aug-11 Thu	9.2	9.2	###	###	952,150	###	###	###	0.0
2016-Aug-10 Wed	###	9.23	###	9.22			72.0	72.0	0.7
2016-Aug-09 Tue	9.28	9.28	###	9.23	1,877,945	###	35.0	35.0	###
2016-Aug-08 Mon	###	###	9.22	###			###	###	0.0
2016-Aug-05 Fri	###	###	9.2	9.26			23.0	23.0	###
2016-Aug-04 Thu	###	9.42	###	###	2,253,855	10,615,657	31.3	31.3	0.0
2016-Aug-03 Wed	9.52	9.55	###	###			###	###	0.0
2016-Aug-02 Tue	###	###	9.56	9.57			###	###	###
2016-Aug-01 Mon	9.72	9.74	9.56	###			###	###	0.0
2016-Jul-29 Fri	9.53	9.71	9.42	9.71			83.3	83.3	###
2016-Jul-28 Thu	9.75	9.79	###	9.72	1,971,077	9,648,421	26.7	26.7	0.7
2016-Jul-27 Wed	9.8	9.85	###	9.72	2,333,887	###	30.7	30.7	0.7
2016-Jul-26 Tue	9.71	9.85	9.7	9.85	2,936,080	28,700,181	###	###	###
2016-Jul-25 Mon	9.73	9.85	9.72	9.85			###	###	###
2016-Jul-22 Fri	###	9.77	9.52	9.74	2,295,145	22,136,673	###	###	0.7
2016-Jul-21 Thu	9.75	9.76	9.57	###			30.8	30.8	0.0
2016-Jul-20 Wed	9.49	9.645	9.425	###			79.1	79.1	0.0
2016-Jul-19 Tue	###	9.46	###	9.46	1,661,941	7,860,980	84.4	84.4	0.7
2016-Jul-18 Mon	###	9.44	###	###	1,216,575	###	###	###	0.0
2016-Jul-15 Fri	9.4	9.43	###	###			25.3	25.3	0.0
2016-Jul-14 Thu	###	9.445	9.29	9.41			75.4	75.4	0.7
2016-Jul-13 Wed	9.41	9.43	###	9.4	1,671,423	7,880,759	###	###	###
2016-Jul-12 Tue	9.52	9.56	9.41	9.43	1,927,577	###	###	###	###
2016-Jul-11 Mon	9.49	9.57	9.45	9.5			65.2	65.2	0.7
2016-Jul-08 Fri	9.5	###	9.385	9.44			23.8	23.8	0.7
2016-Jul-07 Thu	9.52	9.54	9.46	9.54			70.1	70.1	###
2016-Jul-06 Wed	9.44	9.53	###	9.51	2,930,651	13,964,552	77.7	77.7	###
2016-Jul-05 Tue	9.5	9.52	###	9.5			77.0	77.0	0.7
2016-Jul-04 Mon	9.29	9.5	9.26	9.5	2,794,542	###	80.1	80.1	0.7
2016-Jul-01 Fri	###	9.355	9.175	9.25			24.7	24.7	###
2016-Jun-30 Thu	###	9.285	###	9.24	4,565,979	21,197,557	86.4	86.4	###
2016-Jun-29 Wed	8.85	###	8.77	###	3,384,273	###	###	###	0.0
2016-Jun-28 Tue	8.89	###	8.87	9			80.2	80.2	0.6
2016-Jun-27 Mon	8.72	###	8.72	###			###	###	0.0
2016-May-27 Fri	8.84	###	8.78	8.78	2,478,724	###	24.1	24.1	0.6
2016-May-26 Thu	8.84	8.84	8.71	8.78			24.8	24.8	0.6
2016-May-25 Wed	8.84	###	8.8	8.87	3,620,459	###	###	###	###
2016-May-24 Tue	###	###	8.77	8.81	3,317,552	###	###	###	###
2016-May-23 Mon	###	###	8.88	8.88	1,748,723	###	###	###	0.6
2016-May-20 Fri	###	###	8.89	###			###	###	0.0
2016-May-19 Thu	###	###	8.88	###	2,151,273	9,551,652	###	###	0.0
2016-May-18 Wed	###	###	###	###	1,853,053	0	82.5	82.5	0.0
2016-May-17 Tue	###	###	###	###	1,412,852	0	28.0	28.0	0.0
2016-May-16 Mon	###	###	###	###	1,679,328	0	87.6	87.6	0.0
2016-May-13 Fri	###	###	###	###			###	###	0.0
2016-May-12 Thu	###	###	8.84	###	3,350,848	14,810,748	22.1	22.1	0.0
2016-May-11 Wed	###	9.28	###	###	2,991,023	13,878,346	78.4	78.4	0.0
2016-May-10 Tue	###	9.26	###	9.2	2,478,350	###	###	###	0.7
2016-May-09 Mon	9	###	9	###	2,273,842	10,232,289	79.5	79.5	0.0
2016-May-06 Fri	###	###	8.86	###			###	###	0.0
2016-May-05 Thu	###	9.24	###	###			###	###	0.0
2016-May-04 Wed	###	9.23	###	###	2,685,675	###	###	###	0.0
2016-May-03 Tue	8.75	9	8.71	9	2,286,551	###	85.5	85.5	0.6
2016-May-02 Mon	8.8	8.85	###	8.75			29.4	29.4	0.6
2016-Apr-29 Fri	###	8.76	###	8.75	1,191,421	5,218,423	###	###	0.6
2016-Apr-28 Thu	8.77	8.83	8.71	8.72	2,039,024	17,882,240	29.3	29.3	0.6
2016-Apr-27 Wed	###	8.825	###	###			77.8	77.8	0.0
2016-Apr-26 Tue	###	8.7	8.52	###			###	###	0.0
2016-Apr-22 Fri	###	8.77	8.43	8.58			###	###	0.6
2016-Apr-21 Thu	###	###	8.8	8.84	2,355,054	###	22.9	22.9	###
2016-Apr-20 Wed	8.77	###	8.77	8.81			###	###	###
2016-Apr-19 Tue	8.75	8.88	8.73	8.77			###	###	###
2016-Apr-18 Mon	8.7	8.75	8.7	8.72			###	###	0.6
2016-Apr-15 Fri	8.54	8.74	8.54	8.71	1,599,776	###	###	###	0.6
2016-Apr-14 Thu	8.5	###	8.45	###			###	###	0.0
2016-Apr-13 Wed	8.56	###	8.5	8.53			###	###	###
2016-Apr-12 Tue	8.56	###	8.47	8.51	1,337,687	###	28.9	28.9	0.6
2016-Apr-11 Mon	8.72	8.72	###	###			###	###	0.0
2016-Apr-08 Fri	###	8.74	8.57	###			###	###	0.0
2016-Apr-07 Thu	8.54	8.625	8.51	8.58	1,585,455	13,583,385	###	###	0.6
2016-Apr-06 Wed	8.49	8.555	8.445	8.47			###	###	###
2016-Apr-05 Tue	###	8.675	8.46	8.46	2,455,058	###	###	###	0.6
2016-Apr-04 Mon	8.57	8.775	8.56	8.56			32.7	32.7	###
2016-Apr-01 Fri	###	###	8.375	8.45			###	###	###
2016-Mar-31 Thu	8.8	8.89	8.77	8.81	3,131,476	###	66.5	66.5	###
2016-Mar-30 Wed	###	###	###	8.7	5,521,752	0	###	###	###
2016-Mar-29 Tue	8.52	###	8.49	8.5			###	###	0.6
2016-Mar-24 Thu	8.4	8.57	8.4	8.51			###	###	0.6
2016-Mar-23 Wed	###	8.45	8.325	8.43	1,532,223	12,851,520	79.5	79.5	0.6
2016-Mar-22 Tue	8.4	8.455	###	8.43			75.2	75.2	0.6
2016-Mar-21 Mon	8.4	8.46	###	8.41			###	###	###
2016-Mar-18 Fri	###	8.47	###	8.47	1,807,784	###	82.3	82.3	###
2016-Mar-17 Thu	###	###	8.28	###	2,672,176	###	70.5	70.5	0.0
2016-Mar-16 Wed	8.2	8.29	8.2	8.26			75.2	75.2	0.6
2016-Mar-15 Tue	8.22	8.27	8.2	8.23			79.4	79.4	0.6
2016-Mar-14 Mon	8.26	###	8.22	8.24	3,204,442	13,170,256	38.9	38.9	0.6
2016-Mar-11 Fri	8.22	###	8.21	8.26			71.1	71.1	0.6
2016-Mar-10 Thu	8.27	###	8.21	8.26			36.4	36.4	0.6
2016-Mar-09 Wed	8.45	8.46	###	8.26	5,747,324	24,311,180	18.6	18.6	0.6
2016-Mar-08 Tue	8.47	8.54	8.45	8.5	2,846,383	24,180,023	###	###	0.6
2016-Mar-07 Mon	###	8.51	###	8.47	1,644,452	6,997,143	79.1	79.1	###
2016-Mar-04 Fri	8.51	8.59	8.45	8.49	2,824,374	###	###	###	###
2016-Mar-03 Thu	8.44	8.54	###	8.54			73.0	73.0	###
2016-Mar-02 Wed	###	###	8.44	8.5	4,507,971	###	21.0	21.0	0.6
2016-Mar-01 Tue	###	8.7	8.58	###	6,282,081	54,277,179	###	###	0.0
2016-Feb-29 Mon	8.4	8.79	8.4	8.72	4,666,026	###	88.4	88.4	0.6
2016-Feb-26 Fri	8.59	###	8.5	###	4,110,076	17,467,823	74.3	74.3	0.0
2016-Feb-25 Thu	8.74	8.74	###	8.59			25.2	25.2	###
2016-Feb-24 Wed	8.84	###	8.73	8.85	1,628,273	###	###	###	0.6
2016-Feb-23 Tue	8.85	###	8.76	8.86			70.6	70.6	0.6
2016-Feb-22 Mon	8.73	8.88	8.72	8.85	2,101,046	###	79.7	79.7	0.6
2016-Feb-19 Fri	8.78	8.82	8.725	8.8			###	###	0.6
2016-Feb-18 Thu	8.85	8.85	8.71	8.78			###	###	0.6
2016-Feb-17 Wed	8.77	8.79	###	###	3,085,588	13,561,159	23.7	23.7	0.0
2016-Feb-16 Tue	8.7	8.79	###	8.75			69.2	69.2	0.6
2016-Feb-15 Mon	###	8.7	8.52	8.7	1,607,728	###	###	###	###
2016-Feb-12 Fri	8.52	8.59	8.46	8.53			73.9	73.9	###
2016-Feb-11 Thu	8.55	###	8.51	###	1,413,248	6,013,370	75.7	75.7	0.0
2016-Feb-10 Wed	8.72	8.75	###	###			38.5	38.5	0.0
2016-Feb-09 Tue	###	8.79	8.58	###	3,726,543	32,365,025	###	###	0.0
2016-Feb-08 Mon	8.79	###	8.72	###	1,841,681	8,029,729	83.0	83.0	0.0
2016-Feb-05 Fri	8.75	8.79	###	8.79			###	###	0.6
2016-Feb-04 Thu	8.55	8.83	8.55	8.81			87.9	87.9	###
2016-Feb-03 Wed	8.53	8.59	8.42	8.44			31.1	31.1	0.6
2016-Feb-02 Tue	8.56	8.655	8.54	###	1,533,626	13,185,349	###	###	0.0
2016-Feb-01 Mon	8.55	###	8.49	8.58			74.7	74.7	0.6
2016-Jan-29 Fri	8.41	8.59	8.4	8.48	2,906,322	###	75.3	75.3	0.6
2016-Jan-28 Thu	###	8.47	8.29	8.42	2,787,055	23,355,520	77.7	77.7	###
2016-Jan-27 Wed	8.42	8.48	###	###	1,716,259	###	###	###	0.0
2016-Jan-25 Mon	###	8.46	###	8.46	2,042,575	###	###	###	0.6
2016-Jan-22 Fri	8.23	###	###	8.24			###	###	0.6
2016-Jan-21 Thu	###	###	###	###			###	###	0.0
2016-Jan-20 Wed	8.25	###	8.185	8.24			###	###	0.6
2016-Jan-19 Tue	###	8.27	###	8.26			81.0	81.0	0.6
2016-Jan-18 Mon	###	###	###	###			###	###	0.0
2016-Jan-15 Fri	8.24	8.29	###	8.22			42.2	42.2	0.6
2016-Jan-14 Thu	###	8.21	###	###			###	###	0.0
2016-Jan-13 Wed	8.23	###	###	###	3,094,185	0	###	###	0.0
2016-Jan-12 Tue	###	###	###	8.24	3,473,647	0	83.4	83.4	0.6
2016-Jan-11 Mon	8.2	8.23	###	###	3,279,157	###	35.6	35.6	0.0
2016-Jan-08 Fri	8.25	###	8.24	###			###	###	0.0
2016-Jan-07 Thu	8.42	8.5	###	###	2,068,420	8,790,785	34.8	34.8	0.0
2016-Jan-06 Wed	8.5	8.54	###	8.42			###	###	###
2016-Jan-05 Tue	8.57	8.59	8.45	8.45			23.4	23.4	###
2016-Jan-04 Mon	###	###	###	###	1,301,527	0	27.8	27.8	0.0
2015-Dec-31 Thu	8.7	8.785	###	###	1,008,474	4,429,722	###	###	0.0
2015-Dec-30 Wed	8.72	8.72	###	###			29.0	29.0	0.0
2015-Dec-29 Tue	8.49	###	8.45	8.59	1,641,858	6,936,850	###	###	###
2015-Dec-24 Thu	###	###	8.56	###			###	###	0.0
2015-Dec-23 Wed	8.58	8.58	8.5	8.51			###	###	0.6
2015-Dec-22 Tue	###	###	8.45	8.48			###	###	0.6
2015-Dec-21 Mon	8.48	8.56	8.4	8.44	1,446,225	12,263,988	###	###	0.6
2015-Dec-18 Fri	8.4	8.52	###	8.46			70.0	70.0	0.6
2015-Dec-17 Thu	8.46	###	8.45	8.49			###	###	###
2015-Dec-16 Wed	8.4	8.47	8.2	8.43	3,250,547	###	###	###	0.6
2015-Dec-15 Tue	8.2	###	###	8.29	2,483,824	0	###	###	0.6
2015-Dec-14 Mon	8.24	###	###	8.25	2,754,280	0	78.1	78.1	###
2015-Dec-11 Fri	###	8.43	###	###	1,824,872	###	31.3	31.3	0.0
2015-Dec-10 Thu	8.48	8.48	###	###			26.2	26.2	0.0
2015-Dec-09 Wed	###	8.53	###	8.41	2,771,356	###	76.6	76.6	###
2015-Dec-08 Tue	8.4	8.53	###	###			###	###	0.0
2015-Dec-07 Mon	8.54	###	8.45	8.47			36.9	36.9	###
2015-Dec-04 Fri	8.52	8.54	8.41	8.44	2,768,571	###	22.7	22.7	0.6
2015-Dec-03 Thu	8.59	###	8.46	###			75.1	75.1	0.0
2015-Dec-02 Wed	8.79	8.79	###	###	3,124,881	13,733,851	###	###	0.0
2015-Dec-01 Tue	8.88	###	8.77	8.83	3,435,778	15,065,886	###	###	###
2015-Nov-30 Mon	###	###	8.88	###			22.2	22.2	0.0
2015-Nov-27 Fri	###	###	###	###	2,096,553	0	###	###	0.0
2015-Nov-26 Thu	###	###	###	9.25	2,053,784	0	88.2	88.2	###
2015-Nov-25 Wed	###	9.175	###	###			###	###	0.0
2015-Nov-24 Tue	9.22	9.24	###	###	2,279,474	###	26.6	26.6	0.0
2015-Nov-23 Mon	9.2	###	###	9.28			###	###	0.7
2015-Nov-20 Fri	###	9.22	###	9.21	1,762,579	8,125,489	###	###	0.7
2015-Nov-19 Thu	###	###	###	###	2,410,050	0	###	###	0.0
2015-Nov-18 Wed	###	###	###	###	2,186,820	0	###	###	0.0
2015-Nov-17 Tue	8.78	###	8.72	###	2,483,649	###	85.4	85.4	0.0
2015-Nov-16 Mon	###	8.77	###	8.73			77.4	77.4	###
2015-Nov-13 Fri	###	8.82	###	8.78			###	###	0.6
2015-Nov-12 Thu	8.76	8.88	8.75	8.77			71.5	71.5	###
2015-Nov-11 Wed	8.82	###	8.78	###			###	###	0.0
2015-Nov-10 Tue	###	###	8.71	8.83			###	###	###
2015-Nov-09 Mon	###	###	8.88	###			18.0	18.0	0.0
2015-Nov-06 Fri	###	9.22	###	###			###	###	0.0
2015-Nov-05 Thu	###	9.21	###	###	1,894,549	###	34.0	34.0	0.0
2015-Nov-04 Wed	9.29	###	###	###			###	###	0.0
2015-Nov-03 Tue	9.26	###	###	9.25	1,438,387	0	###	###	###
2015-Nov-02 Mon	###	###	###	###			19.3	19.3	0.0
2015-Oct-30 Fri	9.21	9.24	###	9.2	2,119,322	###	30.0	30.0	0.7
2015-Oct-29 Thu	###	###	9.2	9.22	1,772,647	8,154,176	26.6	26.6	0.7
2015-Oct-28 Wed	9.26	###	###	9.23	1,210,641	0	33.4	33.4	###
2015-Oct-27 Tue	9.26	###	###	9.2	1,934,759	0	###	###	0.7
2015-Oct-26 Mon	###	###	###	9.21			###	###	0.7
2015-Oct-23 Fri	9.2	9.28	###	9.2			65.6	65.6	0.7
2015-Oct-22 Thu	###	###	8.87	###	1,389,781	6,163,678	###	###	0.0
2015-Oct-21 Wed	###	###	8.86	###			65.2	65.2	0.0
2015-Oct-20 Tue	###	###	8.89	###			###	###	0.0
2015-Oct-19 Mon	###	###	###	###	1,384,956	0	###	###	0.0
2015-Oct-16 Fri	8.89	###	8.87	###	2,000,871	###	###	###	0.0
2015-Oct-15 Thu	###	###	8.78	8.8	2,811,653	12,343,156	19.2	19.2	0.6
2015-Oct-14 Wed	###	###	8.83	8.85			###	###	0.6
2015-Oct-13 Tue	8.89	###	8.88	###			76.9	76.9	0.0
2015-Oct-12 Mon	###	###	###	###	1,955,484	0	###	###	0.0
2015-Oct-09 Fri	###	9.185	###	###	1,959,528	###	71.4	71.4	0.0
2015-Oct-08 Thu	###	###	###	###			###	###	0.0
2015-Oct-07 Wed	8.89	###	###	###	2,241,340	0	79.3	79.3	0.0
2015-Oct-06 Tue	###	###	8.78	8.8	2,794,958	###	###	###	0.6
2015-Oct-05 Mon	8.8	8.83	8.71	8.83	1,581,744	###	63.2	63.2	###
2015-Oct-02 Fri	8.75	8.81	8.58	8.59			12.7	12.7	###
2015-Oct-01 Thu	8.5	8.77	8.5	8.77			88.3	88.3	###
2015-Sep-30 Wed	8.47	###	8.42	8.55	3,233,344	13,612,378	###	###	###
2015-Sep-29 Tue	8.54	###	8.49	8.5			39.7	39.7	0.6
2015-Sep-28 Mon	###	8.82	###	8.75			68.0	68.0	0.6
2015-Sep-25 Fri	###	8.75	8.59	###	3,178,582	###	###	###	0.0
2015-Sep-24 Thu	###	8.57	###	8.57	2,937,670	###	85.2	85.2	0.6
2015-Sep-23 Wed	8.29	8.46	8.29	###	2,125,443	17,800,585	###	###	0.0
2015-Sep-22 Tue	8.43	8.48	###	8.48	1,563,788	###	###	###	0.6
2015-Sep-21 Mon	8.22	###	8.2	###			83.2	83.2	0.0
2015-Sep-18 Fri	###	8.49	8.27	8.43			###	###	0.6
2015-Sep-17 Thu	8.5	8.5	###	###	3,214,880	13,663,240	16.8	16.8	0.0
2015-Sep-16 Wed	8.23	###	###	###	2,239,583	0	###	###	0.0
2015-Sep-15 Tue	###	###	###	8.22	3,643,622	0	###	###	0.6
2015-Sep-14 Mon	8.23	###	###	8.29	2,648,276	0	79.3	79.3	0.6
2015-Sep-11 Fri	###	8.21	###	###			29.5	29.5	0.0
2015-Sep-10 Thu	8.24	8.27	###	###	2,946,081	12,182,044	###	###	0.0
2015-Sep-09 Wed	8.4	8.51	###	###			###	###	0.0
2015-Sep-08 Tue	8.29	8.47	8.27	8.46			###	###	0.6
2015-Sep-07 Mon	###	###	8.25	###			###	###	0.0
2015-Sep-04 Fri	###	8.45	###	8.43	4,123,883	###	92.0	92.0	0.6
2015-Sep-03 Thu	###	###	###	###	2,655,178	0	###	###	0.0
2015-Sep-02 Wed	###	###	###	8.28	5,587,675	0	26.2	26.2	###
2015-Sep-01 Tue	8.71	8.75	8.425	8.49	3,857,028	33,122,227	###	###	###
2015-Aug-31 Mon	###	8.79	###	8.77	3,438,271	###	###	###	###
2015-Aug-28 Fri	8.84	###	###	###	3,056,677	0	###	###	0.0
2015-Aug-27 Thu	8.51	8.88	8.51	8.79			84.5	84.5	0.6
2015-Aug-26 Wed	8.25	8.46	8.23	###			###	###	0.0
2015-Aug-25 Tue	###	8.56	###	8.52	3,935,959	###	73.4	73.4	0.6
2015-Aug-24 Mon	###	8.4	8.22	###	3,751,623	31,175,987	###	###	0.0
2015-Aug-21 Fri	8.7	8.7	8.46	8.53	3,354,323	###	###	###	###
2015-Aug-20 Thu	8.7	8.81	###	8.73			74.9	74.9	###
2015-Aug-19 Wed	8.76	8.82	8.71	8.78			###	###	0.6
2015-Aug-18 Tue	8.75	###	8.7	8.71			###	###	0.6
2015-Aug-17 Mon	8.7	8.85	###	8.76			82.6	82.6	0.6
2015-Aug-14 Fri	###	8.79	###	###			###	###	0.0
2015-Aug-13 Thu	###	8.75	###	###	2,761,552	###	###	###	0.0
2015-Aug-12 Wed	8.83	###	###	###			28.7	28.7	0.0
2015-Aug-11 Tue	###	###	8.88	8.89	1,344,244	5,968,443	22.2	22.2	###
2015-Aug-10 Mon	8.83	###	8.83	###	1,380,773	###	88.7	88.7	0.0
2015-Aug-07 Fri	###	9	8.88	###	1,845,622	###	31.2	31.2	0.0
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	9.2	9.2	9	###			###	###	0.0
2015-Aug-04 Tue	###	###	8.89	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###	1,458,246	0	###	###	0.0
2015-Jul-31 Fri	9	###	###	###			77.3	77.3	0.0
2015-Jul-30 Thu	8.86	###	8.82	###			###	###	0.0
2015-Jul-29 Wed	8.86	8.87	###	8.79			###	###	0.6
2015-Jul-28 Tue	8.7	8.87	###	8.83	2,742,157	###	###	###	###
2015-Jul-27 Mon	8.7	8.81	8.685	8.8			###	###	0.6
2015-Jul-24 Fri	8.57	8.81	8.55	8.76			88.9	88.9	0.6
2015-Jul-23 Thu	###	###	8.5	8.54			###	###	###
2015-Jul-22 Wed	8.86	8.86	###	###	2,553,189	11,310,627	###	###	0.0
2015-Jul-21 Tue	8.79	###	8.77	8.86	1,647,986	###	###	###	0.6
2015-Jul-20 Mon	8.78	8.82	###	8.75	1,612,920	7,112,977	30.5	30.5	0.6
2015-Jul-17 Fri	8.86	8.89	8.72	8.75			17.4	17.4	0.6
2015-Jul-16 Thu	###	###	8.72	8.76	1,895,271	8,263,381	22.2	22.2	0.6
2015-Jul-15 Wed	###	8.79	###	8.77	2,008,974	8,829,440	###	###	###
2015-Jul-14 Tue	###	###	8.51	###	1,712,220	###	###	###	0.0
2015-Jul-13 Mon	8.4	8.48	###	8.4	1,743,654	###	74.1	74.1	###
2015-Jul-10 Fri	8.41	8.49	###	###			31.0	31.0	0.0
2015-Jul-09 Thu	###	###	8.23	###	3,915,482	###	28.6	28.6	0.0
2015-Jul-08 Wed	8.44	8.625	###	###			###	###	0.0
2015-Jul-07 Tue	8.45	###	8.44	8.53	2,190,641	###	###	###	###
2015-Jul-06 Mon	###	8.5	###	8.45	2,008,744	###	###	###	###
2015-Jul-03 Fri	###	###	8.47	8.55			###	###	###
2015-Jul-02 Thu	8.4	8.58	###	8.56			77.6	77.6	###
2015-Jul-01 Wed	###	###	###	###			16.1	16.1	0.0
2015-Jun-30 Tue	###	8.26	###	8.24			###	###	0.6
2015-Jun-29 Mon	8.26	8.29	###	8.24	4,528,753	18,771,681	###	###	0.6
2015-Jun-26 Fri	8.59	###	###	###	3,174,455	0	###	###	0.0
2015-Jun-25 Thu	###	###	8.89	8.89			32.2	32.2	###
2015-Jun-24 Wed	###	###	8.88	###			###	###	0.0
2015-Jun-23 Tue	###	9.23	9	###	3,143,877	###	###	###	0.0
2015-Jun-22 Mon	8.75	###	8.71	###	2,518,673	10,968,820	86.9	86.9	0.0
2015-Jun-19 Fri	8.7	8.845	###	8.79			76.2	76.2	0.6
2015-Jun-18 Thu	8.7	8.76	8.59	###			32.0	32.0	0.0
2015-Jun-17 Wed	###	8.75	8.55	8.71			78.9	78.9	0.6
2015-Jun-16 Tue	8.5	###	8.49	8.57	2,171,126	9,216,429	82.6	82.6	0.6
2015-Jun-15 Mon	8.58	###	8.51	8.56			34.6	34.6	###
2015-Jun-12 Fri	8.57	8.745	8.57	###			82.7	82.7	0.0
2015-Jun-11 Thu	8.55	###	8.49	###	2,791,756	###	74.0	74.0	0.0
2015-Jun-10 Wed	###	###	8.48	8.54			23.3	23.3	###
2015-Jun-09 Tue	8.75	8.75	###	###			###	###	0.0
2015-Jun-05 Fri	8.76	8.83	###	8.71			25.5	25.5	0.6
2015-Jun-04 Thu	###	###	8.74	8.74			###	###	0.6
2015-Jun-03 Wed	###	###	###	###			33.2	33.2	0.0
2015-Jun-02 Tue	###	###	###	###			###	###	0.0
2015-Jun-01 Mon	###	###	###	###	2,334,171	0	87.5	87.5	0.0
2015-May-29 Fri	9.24	###	9.2	###	5,275,557	###	###	###	0.0
2015-May-28 Thu	###	9.2	###	9.2			78.3	78.3	0.7
2015-May-27 Wed	###	###	###	###			74.3	74.3	0.0
2015-May-26 Tue	###	###	###	###			74.0	74.0	0.0
2015-May-25 Mon	8.86	###	8.86	###			###	###	0.0
2015-May-22 Fri	9	###	8.81	8.88	2,124,683	9,359,228	###	###	0.6
2015-May-21 Thu	###	###	8.88	###	3,561,985	###	19.7	19.7	0.0
2015-May-20 Wed	8.86	9	8.77	###			###	###	0.0
2015-May-19 Tue	8.85	###	8.76	8.8			33.3	33.3	0.6
2015-May-18 Mon	8.86	###	8.8	8.86	1,744,054	###	78.6	78.6	0.6
2015-May-15 Fri	###	###	8.77	8.86	2,181,879	###	###	###	0.6
2015-May-14 Thu	8.85	###	###	8.77			20.1	20.1	###
2015-May-13 Wed	###	###	###	###			19.8	19.8	0.0
2015-May-12 Tue	###	###	8.83	###	4,642,221	###	22.9	22.9	0.0
2015-May-11 Mon	###	###	###	###			37.2	37.2	0.0
2015-May-08 Fri	###	9	8.85	###	3,504,021	31,273,387	69.3	69.3	0.0
2015-May-07 Thu	###	###	8.83	8.87			12.3	12.3	###
2015-May-06 Wed	###	###	###	9.22	3,810,075	0	22.2	22.2	0.7
2015-May-05 Tue	9.7	9.88	9.53	###	2,421,825	###	33.0	33.0	0.0
2015-May-04 Mon	###	###	9.5	###	1,638,986	7,785,183	###	###	0.0
2015-May-01 Fri	###	###	9.44	###			###	###	0.0
2015-Apr-30 Thu	9.49	###	9.26	###			###	###	0.0
2015-Apr-29 Wed	9.46	9.51	9.325	9.44			39.3	39.3	0.7
2015-Apr-28 Tue	9.59	9.59	9.44	9.48	1,337,471	###	23.7	23.7	0.7
2015-Apr-27 Mon	9.48	9.59	9.46	9.59	1,790,580	17,055,274	###	###	0.7
2015-Apr-24 Fri	9.25	9.45	9.23	9.44			82.9	82.9	0.7
2015-Apr-23 Thu	9.22	9.22	###	###			27.3	27.3	0.0
2015-Apr-22 Wed	9.26	9.28	###	###	1,417,287	###	23.3	23.3	0.0
2015-Apr-21 Tue	9.22	9.24	###	9.22	1,698,684	7,847,920	###	###	0.7
2015-Apr-20 Mon	###	###	###	###			###	###	0.0
2015-Apr-17 Fri	9.21	###	###	###			###	###	0.0
2015-Apr-16 Thu	9.26	9.28	###	9.27			69.9	69.9	0.7
2015-Apr-15 Wed	###	###	###	9.2	1,590,151	0	###	###	0.7
2015-Apr-14 Tue	9.22	###	9.2	9.29	824,046	###	77.1	77.1	###
2015-Apr-13 Mon	###	###	###	###	1,539,144	0	###	###	0.0
2015-Apr-10 Fri	###	9.45	###	###			29.0	29.0	0.0
2015-Apr-09 Thu	###	###	9.24	###	2,029,179	###	###	###	0.0
2015-Apr-08 Wed	9.24	###	###	9.25			67.1	67.1	###
2015-Apr-07 Tue	9	9.27	###	9.23			89.7	89.7	###
2015-Apr-02 Thu	###	###	###	###	2,302,677	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###			24.5	24.5	0.0
2015-Mar-31 Tue	###	###	9	###	3,004,972	13,522,374	###	###	0.0
2015-Mar-30 Mon	9	###	8.84	8.85	2,276,141	10,060,543	21.2	21.2	0.6
2015-Mar-27 Fri	###	###	###	###			###	###	0.0
2015-Mar-26 Thu	8.87	###	8.78	8.85	2,378,948	10,443,581	33.4	33.4	0.6
2015-Mar-25 Wed	8.85	###	8.85	###			79.5	79.5	0.0
2015-Mar-24 Tue	8.83	###	8.82	8.87			###	###	###
2015-Mar-23 Mon	9	9	8.775	8.85	2,606,644	23,166,548	16.2	16.2	0.6
2015-Mar-20 Fri	###	###	8.77	###			71.2	71.2	0.0
2015-Mar-19 Thu	8.82	###	8.8	###	4,116,252	###	84.5	84.5	0.0
2015-Mar-18 Wed	8.86	8.86	8.58	###	3,166,358	27,610,641	16.5	16.5	0.0
2015-Mar-17 Tue	8.89	###	###	8.86	2,441,089	0	31.1	31.1	0.6
2015-Mar-16 Mon	8.76	8.86	8.52	8.7	2,050,428	###	28.1	28.1	###
2015-Mar-13 Fri	###	9	8.84	8.85	1,897,451	###	15.8	15.8	0.6
2015-Mar-12 Thu	###	###	8.88	###	3,630,372	16,118,851	###	###	0.0
2015-Mar-11 Wed	8.72	9	8.72	###	3,163,676	###	###	###	0.0
2015-Mar-10 Tue	9	9	8.8	8.83			###	###	###
2015-Mar-09 Mon	###	###	###	###	3,075,376	0	###	###	0.0
2015-Mar-06 Fri	###	###	9.24	###	2,328,779	10,758,958	###	###	0.0
2015-Mar-05 Thu	###	###	###	###			82.7	82.7	0.0
2015-Mar-04 Wed	###	###	###	9.23	3,033,377	0	30.7	30.7	###
2015-Mar-03 Tue	###	###	###	9.27	3,941,189	0	###	###	0.7
2015-Mar-02 Mon	9.25	###	9.24	###			92.8	92.8	0.0
2015-Feb-27 Fri	###	9.21	8.975	###			79.0	79.0	0.0
2015-Feb-26 Thu	###	###	###	###			###	###	0.0
2015-Feb-25 Wed	###	###	8.82	###			###	###	0.0
2015-Feb-24 Tue	8.75	8.86	###	8.77	1,426,777	6,320,622	###	###	###
2015-Feb-23 Mon	8.74	8.79	8.7	8.76	944,177	8,256,827	###	###	0.6
2015-Feb-20 Fri	8.79	8.88	8.71	8.72			29.2	29.2	0.6
2015-Feb-19 Thu	8.85	8.86	8.71	8.77	1,665,247	###	###	###	###
2015-Feb-18 Wed	###	8.7	8.55	8.7	1,724,675	14,875,321	###	###	###
2015-Feb-17 Tue	8.48	###	8.46	###			###	###	0.0
2015-Feb-16 Mon	8.56	###	8.43	8.44	2,352,843	###	17.2	17.2	0.6
2015-Feb-13 Fri	8.57	8.85	8.57	###	2,564,450	22,336,359	64.7	64.7	0.0
2015-Feb-12 Thu	###	8.74	8.53	8.56			21.3	21.3	###
2015-Feb-11 Wed	###	8.7	8.555	8.7			###	###	###
2015-Feb-10 Tue	8.52	8.58	8.48	8.54	1,243,228	###	###	###	###
2015-Feb-09 Mon	8.59	8.59	8.485	8.55			###	###	###
2015-Feb-06 Fri	###	###	###	8.56			###	###	###
2015-Feb-05 Thu	8.55	###	8.51	8.54	1,817,651	###	###	###	###
2015-Feb-04 Wed	8.51	8.645	8.45	###	2,758,475	###	77.9	77.9	0.0
2015-Feb-03 Tue	###	8.4	8.23	8.4	1,714,746	###	68.5	68.5	###
2015-Feb-02 Mon	###	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	8.2	###	###			###	###	0.0
2015-Jan-29 Thu	###	###	###	###			68.9	68.9	0.0
2015-Jan-28 Wed	###	###	###	###			68.6	68.6	0.0
2015-Jan-27 Tue	###	###	###	###			70.6	70.6	0.0
2015-Jan-23 Fri	###	###	###	###	2,836,986	0	18.5	18.5	0.0
2015-Jan-22 Thu	7.87	###	7.84	8			85.8	85.8	###
2015-Jan-21 Wed	###	###	###	7.87			###	###	0.6
2015-Jan-20 Tue	###	7.72	7.555	###			31.0	31.0	0.0
2015-Jan-19 Mon	7.77	7.83	7.7	7.72	1,163,647	###	###	###	###
2015-Jan-16 Fri	7.8	7.86	7.76	7.78	3,559,889	###	###	###	0.6
2015-Jan-15 Thu	7.75	7.76	###	7.76			###	###	0.6
2015-Jan-14 Wed	###	7.73	###	7.7			###	###	0.6
2015-Jan-13 Tue	7.73	7.74	###	7.72	2,135,857	###	###	###	###
2015-Jan-12 Mon	7.7	7.75	###	7.75			###	###	###
2015-Jan-09 Fri	7.7	7.72	###	7.71			66.4	66.4	###
2015-Jan-08 Thu	7.55	7.71	7.52	###	2,524,371	19,223,085	87.0	87.0	0.0
2015-Jan-07 Wed	###	7.72	7.53	7.55			###	###	###
2015-Jan-06 Tue	7.7	7.78	###	7.7			###	###	0.6
2015-Jan-05 Mon	###	7.75	7.525	7.75	4,644,745	###	###	###	###
2015-Jan-02 Fri	7.5	7.55	7.42	7.49			19.0	19.0	###
2014-Dec-31 Wed	7.41	7.5	7.41	7.45	1,276,255	9,514,481	###	###	0.5
2014-Dec-30 Tue	7.54	###	###	7.43	2,250,984	0	21.3	21.3	###
2014-Dec-29 Mon	###	7.59	###	7.59			###	###	0.5
2014-Dec-24 Wed	7.44	7.49	###	###			12.6	12.6	0.0
2014-Dec-23 Tue	7.42	7.56	###	###	3,486,227	###	###	###	0.0
2014-Dec-22 Mon	7.54	###	7.48	7.56	4,026,220	###	59.4	59.4	0.5
2014-Dec-19 Fri	###	7.84	###	###			###	###	0.0
2014-Dec-18 Thu	7.7	7.79	###	7.71			###	###	###
2014-Dec-17 Wed	###	7.82	###	7.76	3,212,125	###	82.2	82.2	0.6
2014-Dec-16 Tue	7.55	7.74	7.54	7.7			86.9	86.9	0.6
2014-Dec-15 Mon	###	###	###	###			6.1	6.1	0.0
2014-Dec-12 Fri	###	###	###	###	0				0.0
2014-Dec-11 Thu	###	###	###	###	0				0.0
2014-Dec-10 Wed	###	###	###	###	0				0.0
2014-Dec-09 Tue	###	###	###	###	1,566,953	0	35.9	35.9	0.0
2014-Dec-08 Mon	###	8.25	###	###			###	###	0.0
2014-Dec-05 Fri	###	8.24	###	###	1,332,645	###	###	###	0.0
2014-Dec-04 Thu	###	8.2	###	###			70.2	70.2	0.0
2014-Dec-03 Wed	###	###	###	###	2,017,272	0	84.8	84.8	0.0
2014-Dec-02 Tue	7.82	8	7.78	###			83.0	83.0	0.0
2014-Dec-01 Mon	7.75	###	7.71	7.83	1,282,143	###	###	###	###
2014-Nov-28 Fri	7.85	###	7.8	7.87			77.3	77.3	0.6
2014-Nov-27 Thu	###	###	###	###			###	###	0.0
2014-Nov-26 Wed	###	###	###	8	1,272,985	0	###	###	###
2014-Nov-25 Tue	###	###	7.82	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	###	2,048,724	0	###	###	0.0
2014-Nov-21 Fri	###	###	7.81	7.87	1,366,883	5,337,678	###	###	0.6
2014-Nov-20 Thu	###	###	###	###	1,419,547	0	79.3	79.3	0.0
2014-Nov-19 Wed	###	###	###	###	1,289,144	0	###	###	0.0
2014-Nov-18 Tue	###	###	###	8			82.7	82.7	###
2014-Nov-17 Mon	###	###	7.88	###			###	###	0.0
2014-Nov-14 Fri	###	###	###	###	1,976,023	0	###	###	0.0
2014-Nov-13 Thu	###	8.25	###	###	1,405,646	5,798,289	###	###	0.0
2014-Nov-12 Wed	###	8.23	###	###	1,317,145	5,420,051	###	###	0.0
2014-Nov-11 Tue	###	###	###	###	1,203,928	0	###	###	0.0
2014-Nov-10 Mon	###	###	###	###	1,548,982	0	18.9	18.9	0.0
2014-Nov-07 Fri	###	###	###	###	1,899,288	0	76.3	76.3	0.0
2014-Nov-06 Thu	###	###	###	8			###	###	###
2014-Nov-05 Wed	###	8	7.86	###			74.6	74.6	0.0
2014-Nov-04 Tue	###	8	###	###	1,293,124	###	###	###	0.0
2014-Nov-03 Mon	###	###	7.89	###			###	###	0.0
2014-Oct-31 Fri	7.84	###	7.81	7.87			70.6	70.6	0.6
2014-Oct-30 Thu	7.7	7.76	###	7.75	1,207,646	###	###	###	###
2014-Oct-29 Wed	7.79	7.83	###	###	1,285,256	5,031,777	###	###	0.0
2014-Oct-28 Tue	7.74	7.76	###	7.73	962,287	3,733,673	###	###	0.6
2014-Oct-27 Mon	###	7.78	###	7.78			85.2	85.2	0.6
2014-Oct-24 Fri	7.56	###	7.5	###			82.3	82.3	0.0
2014-Oct-23 Thu	7.55	###	7.53	7.56			73.1	73.1	0.5
2014-Oct-22 Wed	7.55	###	7.46	7.55			###	###	###
2014-Oct-21 Tue	7.47	7.51	7.42	7.49	1,692,654	###	77.4	77.4	###
2014-Oct-20 Mon	7.49	7.49	###	7.43	1,290,672	###	###	###	###
2014-Oct-17 Fri	7.5	7.54	###	7.42	1,583,653	5,970,371	20.5	20.5	0.5
2014-Oct-16 Thu	###	7.47	7.28	7.45	2,718,685	###	85.0	85.0	0.5
2014-Oct-15 Wed	###	###	###	###			75.9	75.9	0.0
2014-Oct-14 Tue	7.22	###	###	###	1,949,840	0	74.3	74.3	0.0
2014-Oct-13 Mon	###	###	###	###			###	###	0.0
2014-Oct-10 Fri	7.27	###	7.24	###	2,232,982	###	###	###	0.0
2014-Oct-09 Thu	7.42	7.49	###	###			###	###	0.0
2014-Oct-08 Wed	7.25	7.41	7.22	###	1,476,624	###	###	###	0.0
2014-Oct-07 Tue	###	7.42	###	###	2,536,520	9,410,489	###	###	0.0
2014-Oct-06 Mon	###	7.4	###	###	486,282	1,799,243	###	###	0.0
2014-Oct-03 Fri	###	7.41	###	7.4	738,155	###	###	###	0.5
2014-Oct-02 Thu	###	7.44	###	###	1,143,921	4,255,386	79.0	79.0	0.0
2014-Oct-01 Wed	###	7.49	###	7.45	1,261,652	4,724,886	78.3	78.3	0.5
2014-Sep-30 Tue	###	7.44	7.345	7.44	2,104,488	15,557,427	80.9	80.9	###
2014-Sep-29 Mon	7.42	7.45	###	###			28.6	28.6	0.0
2014-Sep-26 Fri	7.42	7.46	###	7.44			###	###	###
2014-Sep-25 Thu	7.46	7.52	7.44	7.51			80.7	80.7	###
2014-Sep-24 Wed	7.55	7.57	7.42	7.45			21.8	21.8	0.5
2014-Sep-23 Tue	###	###	###	###	1,972,959	0	89.4	89.4	0.0
2014-Sep-22 Mon	7.45	7.49	7.41	7.42	1,500,852	11,181,347	41.2	41.2	0.5
2014-Sep-19 Fri	7.45	7.51	7.42	7.45			###	###	0.5
2014-Sep-18 Thu	7.49	7.54	7.41	7.48			###	###	0.5
2014-Sep-17 Wed	7.75	7.75	7.49	7.53			14.3	14.3	0.5
2014-Sep-16 Tue	###	###	7.51	7.55			###	###	###
2014-Sep-15 Mon	7.75	###	###	###	1,686,222	0	###	###	0.0
2014-Sep-12 Fri	7.73	7.81	###	7.81	1,263,879	4,935,447	80.6	80.6	0.6
2014-Sep-11 Thu	7.78	7.82	7.745	7.75			36.5	36.5	###
2014-Sep-10 Wed	7.82	7.85	7.73	7.79	2,281,658	###	###	###	###
2014-Sep-09 Tue	7.87	###	7.84	7.88			###	###	0.6
2014-Sep-08 Mon	###	###	7.85	7.87			26.4	26.4	0.6
2014-Sep-05 Fri	###	###	7.85	###			79.1	79.1	0.0
2014-Sep-04 Thu	###	###	7.85	7.88			###	###	0.6
2014-Sep-03 Wed	###	###	7.88	###			72.0	72.0	0.0
2014-Sep-02 Tue	7.82	7.88	7.79	7.88			###	###	0.6
2014-Sep-01 Mon	7.75	7.85	7.71	7.83	1,447,820	###	###	###	###
2014-Aug-29 Fri	7.75	7.78	###	7.75			69.8	69.8	###
2014-Aug-28 Thu	###	7.73	7.625	7.72	1,645,559	12,633,779	###	###	###
2014-Aug-27 Wed	###	7.75	###	7.74			74.7	74.7	0.6
2014-Aug-26 Tue	7.77	7.82	###	7.7			27.4	27.4	0.6
2014-Aug-25 Mon	###	###	7.7	7.72			###	###	###
2014-Aug-22 Fri	7.72	7.74	###	7.73	1,257,326	4,865,851	71.1	71.1	0.6
2014-Aug-21 Thu	7.79	7.83	###	7.73			28.2	28.2	0.6
2014-Aug-20 Wed	###	7.8	###	7.8	1,189,323	4,638,359	###	###	0.6
2014-Aug-19 Tue	7.73	7.78	###	7.73	2,141,688	###	67.3	67.3	0.6
2014-Aug-18 Mon	###	7.71	###	7.71			75.7	75.7	###
2014-Aug-15 Fri	###	7.745	###	###	1,614,447	6,251,946	29.1	29.1	0.0
2014-Aug-14 Thu	7.55	7.655	7.55	###			78.9	78.9	0.0
2014-Aug-13 Wed	###	###	7.53	###			25.4	25.4	0.0
2014-Aug-12 Tue	7.55	###	7.54	###			###	###	0.0
2014-Aug-11 Mon	7.5	7.59	7.46	7.55			###	###	###
2014-Aug-08 Fri	###	7.47	###	7.41	11,663,183	43,561,988	85.0	85.0	###
2014-Aug-07 Thu	7.41	###	###	###			24.4	24.4	0.0
2014-Aug-06 Wed	###	###	###	###			75.5	75.5	0.0
2014-Aug-05 Tue	7.43	7.43	###	###	1,440,882	5,352,876	###	###	0.0
2014-Aug-04 Mon	###	7.42	###	###			###	###	0.0
2014-Aug-01 Fri	7.4	###	###	###			###	###	0.0
2014-Jul-31 Thu	7.52	7.54	7.42	7.47	2,006,678	15,009,951	25.8	25.8	###
2014-Jul-30 Wed	###	7.58	###	7.58			87.1	87.1	###
2014-Jul-29 Tue	###	7.4	###	###	1,377,343	###	###	###	0.0
2014-Jul-28 Mon	7.22	7.29	7.21	7.27	1,001,657	###	79.2	79.2	###
2014-Jul-25 Fri	7.26	7.29	7.22	7.28			73.5	73.5	0.5
2014-Jul-24 Thu	7.24	7.27	7.22	7.26	1,670,152	12,100,251	75.5	75.5	0.5
2014-Jul-23 Wed	###	7.28	7.185	7.26			75.8	75.8	0.5
2014-Jul-22 Tue	###	7.22	###	###	1,380,845	4,984,850	###	###	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###	1,635,450	0	###	###	0.0
2014-Jul-17 Thu	###	###	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	###	###			###	###	0.0
2014-Jul-15 Tue	###	###	###	###	845,729	0	###	###	0.0
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	7	###	###	###	747,853	0	###	###	0.0
2014-Jul-10 Thu	7	###	###	###	1,190,548	0	###	###	0.0
2014-Jul-09 Wed	###	###	6.955	###			###	###	0.0
2014-Jul-08 Tue	###	###	7	###			81.4	81.4	0.0
2014-Jul-07 Mon	###	###	7	###	996,889	###	###	###	0.0
2014-Jul-04 Fri	###	###	7	###	888,021	3,108,073	29.2	29.2	0.0
2014-Jul-03 Thu	###	###	###	###	1,586,745	0	67.7	67.7	0.0
2014-Jul-02 Wed	###	###	###	###	2,748,840	0	###	###	0.0
2014-Jul-01 Tue	###	###	6.85	6.89			###	###	0.5
2014-Jun-30 Mon	###	###	6.86	6.89	1,894,356	6,497,641	###	###	0.5
2014-Jun-27 Fri	###	###	###	###	1,082,449	0	75.6	75.6	0.0
2014-Jun-26 Thu	7	###	###	###			###	###	0.0
2014-Jun-25 Wed	###	###	###	###			71.7	71.7	0.0
2014-Jun-24 Tue	###	###	###	###	1,196,453	0	29.8	29.8	0.0
2014-Jun-23 Mon	###	###	###	###	1,224,486	0	###	###	0.0
2014-Jun-20 Fri	###	###	7.045	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	7	1,272,745	0	30.9	30.9	0.5
2014-Jun-17 Tue	7	###	###	###			###	###	0.0
2014-Jun-16 Mon	###	###	6.87	###			###	###	0.0
2014-Jun-13 Fri	6.89	###	6.85	###			73.3	73.3	0.0
2014-Jun-12 Thu	###	7	###	###	4,062,582	###	25.5	25.5	0.0
2014-Jun-11 Wed	###	###	###	7	3,706,970	0	25.8	25.8	0.5
2014-Jun-10 Tue	###	###	###	###			76.7	76.7	0.0
2014-Jun-06 Fri	###	###	###	###			###	###	0.0
2014-Jun-05 Thu	###	###	###	###	1,610,483	0	77.2	77.2	0.0
2014-Jun-04 Wed	###	###	###	###	1,681,483	0	###	###	0.0
2014-Jun-03 Tue	7	###	7	###	1,856,956	6,499,346	###	###	0.0
2014-Jun-02 Mon	###	###	###	###	1,576,978	0	77.1	77.1	0.0
2014-May-30 Fri	###	###	6.87	###	2,817,252	###	###	###	0.0
2014-May-29 Thu	###	###	6.85	6.89			###	###	0.5
2014-May-28 Wed	###	###	###	###			###	###	0.0
2014-May-27 Tue	###	###	###	###	775,758	0	27.8	27.8	0.0
2014-May-26 Mon	###	###	###	###	696,740	0	###	###	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	6.88	###	1,545,240	5,315,625	###	###	0.0
2014-May-21 Wed	6.8	###	6.79	###			85.1	85.1	0.0
2014-May-20 Tue	6.81	6.87	6.74	6.87	1,493,987	10,166,581	###	###	###
2014-May-19 Mon	6.81	6.81	6.76	6.78			###	###	0.5
2014-May-16 Fri	6.79	6.83	6.79	6.8	1,417,644	9,654,155	71.9	71.9	0.5
2014-May-15 Thu	6.85	6.87	6.78	6.83			###	###	0.5
2014-May-14 Wed	###	6.955	6.84	6.89			###	###	0.5
2014-May-13 Tue	###	###	6.89	###	2,301,574	7,928,922	###	###	0.0
2014-May-12 Mon	###	###	6.88	###	1,636,970	5,631,176	38.2	38.2	0.0
2014-May-09 Fri	6.7	###	###	###			###	###	0.0
2014-May-08 Thu	6.77	###	###	6.84	3,806,029	0	82.2	82.2	0.5
2014-May-07 Wed	6.74	6.8	6.72	6.78	1,628,554	11,009,025	79.3	79.3	0.5
2014-May-06 Tue	6.74	###	6.72	6.76	1,713,472	###	73.4	73.4	0.5
2014-May-05 Mon	###	6.75	###	6.71	1,002,823	3,384,527	###	###	###
2014-May-02 Fri	###	6.74	###	6.72			79.2	79.2	0.5
2014-May-01 Thu	###	6.72	###	6.7			82.1	82.1	0.5
2014-Apr-30 Wed	###	6.7	6.625	###			###	###	0.0
2014-Apr-29 Tue	###	###	6.59	###	1,395,824	4,599,240	38.8	38.8	0.0
2014-Apr-28 Mon	###	6.745	###	6.7	1,266,452	###	###	###	0.5
2014-Apr-24 Thu	###	6.73	6.59	6.7	3,129,827	20,844,647	###	###	0.5
2014-Apr-23 Wed	6.59	###	6.57	###			69.8	69.8	0.0
2014-Apr-22 Tue	6.51	6.57	6.49	6.57			83.0	83.0	###
2014-Apr-17 Thu	6.53	6.55	6.48	6.52	1,079,278	###	###	###	0.5
2014-Apr-16 Wed	6.52	6.55	###	6.48	1,120,679	3,670,223	###	###	0.5
2014-Apr-15 Tue	6.43	6.51	6.42	6.5	1,235,255	7,985,923	###	###	0.5
2014-Apr-14 Mon	6.49	6.51	6.41	6.42	1,587,082	10,252,549	29.0	29.0	0.5
2014-Apr-11 Fri	6.49	6.53	6.47	6.52			###	###	0.5
2014-Apr-10 Thu	6.48	6.54	6.48	6.5	2,296,024	###	74.7	74.7	0.5
2014-Apr-09 Wed	6.48	6.52	6.47	6.49	2,770,053	###	###	###	###
2014-Apr-08 Tue	6.43	###	6.41	6.44			75.3	75.3	0.5
2014-Apr-07 Mon	6.41	6.49	6.41	6.48			82.8	82.8	0.5
2014-Apr-04 Fri	6.4	6.48	###	6.46			79.2	79.2	###
2014-Apr-03 Thu	6.44	6.46	###	6.45	1,105,547	###	75.2	75.2	###
2014-Apr-02 Wed	6.43	6.45	6.4	6.43			###	###	###
2014-Apr-01 Tue	6.44	6.47	###	6.45	1,480,589	###	79.1	79.1	###
2014-Mar-31 Mon	6.45	6.48	6.41	6.43			28.2	28.2	###
2014-Mar-28 Fri	6.41	6.49	6.41	6.45			###	###	###
2014-Mar-27 Thu	6.53	6.55	6.43	6.43	1,526,970	###	###	###	###
2014-Mar-26 Wed	6.49	6.57	6.49	6.53	1,160,552	###	78.8	78.8	###
2014-Mar-25 Tue	6.5	6.51	6.44	6.49			###	###	###
2014-Mar-24 Mon	6.51	6.545	6.47	6.52			###	###	0.5
2014-Mar-21 Fri	6.55	6.56	6.48	6.56			68.4	68.4	0.5
2014-Mar-20 Thu	###	###	6.52	6.53			27.9	27.9	###
2014-Mar-19 Wed	6.47	###	6.47	6.58	2,795,826	###	83.9	83.9	0.5
2014-Mar-18 Tue	6.52	6.53	6.46	6.5	2,079,423	13,505,852	31.8	31.8	0.5
2014-Mar-17 Mon	6.46	6.54	6.45	6.52	1,396,047	9,067,325	###	###	0.5
2014-Mar-14 Fri	6.5	6.54	6.45	6.51	1,539,377	9,998,253	###	###	###
2014-Mar-13 Thu	###	###	6.53	6.56	2,063,345	6,736,821	20.3	20.3	0.5
2014-Mar-12 Wed	###	###	6.55	6.56	2,232,849	7,312,580	###	###	0.5
2014-Mar-11 Tue	###	###	6.57	###	2,315,556	###	75.5	75.5	0.0
2014-Mar-10 Mon	6.58	###	6.56	###			###	###	0.0
2014-Mar-07 Fri	6.57	###	6.54	6.58	1,482,872	###	###	###	0.5
2014-Mar-06 Thu	6.58	6.585	6.53	6.55	2,970,656	19,480,076	26.0	26.0	0.5
2014-Mar-05 Wed	6.53	###	6.53	###			79.1	79.1	0.0
2014-Mar-04 Tue	6.58	###	6.49	6.57	5,027,589	16,314,526	28.0	28.0	###
2014-Mar-03 Mon	###	###	6.525	6.58			###	###	0.5
2014-Feb-28 Fri	###	###	6.55	###	2,493,447	###	82.5	82.5	0.0
2014-Feb-27 Thu	###	###	6.54	###	1,487,775	4,865,024	###	###	0.0
2014-Feb-26 Wed	###	###	6.58	###	2,747,227	9,038,376	79.0	79.0	0.0
2014-Feb-25 Tue	6.5	###	6.47	###	3,211,820	###	###	###	0.0
2014-Feb-24 Mon	6.46	6.5	6.4	6.49			###	###	###
2014-Feb-21 Fri	6.43	6.48	###	6.48	2,772,448	###	77.2	77.2	0.5
2014-Feb-20 Thu	6.47	6.47	###	6.41			###	###	0.5
2014-Feb-19 Wed	6.25	6.47	6.23	6.44	4,666,249	29,630,681	###	###	0.5
2014-Feb-18 Tue	6.28	6.28	6.23	6.27			36.6	36.6	0.4
2014-Feb-17 Mon	6.27	###	6.23	6.28			73.1	73.1	0.4
2014-Feb-14 Fri	###	6.24	###	6.2	2,209,071	###	###	###	0.4
2014-Feb-13 Thu	###	###	###	###	2,177,627	0	78.9	78.9	0.0
2014-Feb-12 Wed	###	###	###	###	3,900,143	0	77.5	77.5	0.0
2014-Feb-11 Tue	###	###	###	###			68.3	68.3	0.0
2014-Feb-10 Mon	###	###	###	###			###	###	0.0
2014-Feb-07 Fri	###	###	###	###			###	###	0.0
2014-Feb-06 Thu	###	###	###	###			71.4	71.4	0.0
2014-Feb-05 Wed	###	###	5.985	###	2,636,085	7,888,484	###	###	0.0
2014-Feb-04 Tue	###	###	###	###	3,846,455	0	###	###	0.0
2014-Feb-03 Mon	###	###	###	###			79.7	79.7	0.0
2014-Jan-31 Fri	###	###	###	###			26.9	26.9	0.0
2014-Jan-30 Thu	6	###	###	###			30.0	30.0	0.0
2014-Jan-29 Wed	###	###	###	###	1,991,249	0	###	###	0.0
2014-Jan-28 Tue	###	###	6	###			###	###	0.0
2014-Jan-24 Fri	###	###	###	###	3,817,725	0	###	###	0.0
2014-Jan-23 Thu	###	###	###	###	1,842,821	0	29.3	29.3	0.0
2014-Jan-22 Wed	###	###	6.075	###	1,562,874	4,747,229	###	###	0.0
2014-Jan-21 Tue	###	6.185	###	###			73.7	73.7	0.0
2014-Jan-20 Mon	###	###	6.045	###			###	###	0.0
2014-Jan-17 Fri	###	###	###	###	2,508,582	0	###	###	0.0
2014-Jan-16 Thu	###	6.145	###	###			###	###	0.0
2014-Jan-15 Wed	6	###	###	###	1,936,058	0	###	###	0.0
2014-Jan-14 Tue	###	###	###	###	3,025,123	0	26.9	26.9	0.0
2014-Jan-13 Mon	###	###	###	###			###	###	0.0
2014-Jan-10 Fri	###	###	###	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###	1,228,972	0	###	###	0.0
2014-Jan-08 Wed	###	###	###	###			###	###	0.0
2014-Jan-07 Tue	###	###	5.985	###	1,701,824	###	75.2	75.2	0.0
2014-Jan-06 Mon	###	###	###	6			36.7	36.7	0.4
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	###	###	###			71.6	71.6	0.0
2013-Dec-31 Tue	###	6.045	6	6			20.4	20.4	0.4
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###	897,286	0	###	###	0.0
2013-Dec-24 Tue	###	###	###	###			79.7	79.7	0.0
2013-Dec-23 Mon	###	###	###	###	2,195,324	0	19.5	19.5	0.0
2013-Dec-20 Fri	6.2	6.225	###	###	8,705,271	27,095,155	21.1	21.1	0.0
2013-Dec-19 Thu	###	6.22	###	6.22			###	###	0.4
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	###	###	###	###			###	###	0.0
2013-Dec-16 Mon	###	###	###	###	5,281,678	0	89.8	89.8	0.0
2013-Dec-13 Fri	###	###	###	###	3,064,782	0	66.6	66.6	0.0
2013-Dec-12 Thu	###	###	6.075	###	3,636,521	###	###	###	0.0
2013-Dec-11 Wed	###	###	###	###			24.0	24.0	0.0
2013-Dec-10 Tue	###	###	###	###			###	###	0.0
2013-Dec-09 Mon	###	###	###	###	3,232,523	0	78.6	78.6	0.0
2013-Dec-06 Fri	###	###	###	###	1,852,583	0	###	###	0.0
2013-Dec-05 Thu	###	###	###	###			38.2	38.2	0.0
2013-Dec-04 Wed	###	###	###	###			75.2	75.2	0.0
2013-Dec-03 Tue	###	6.175	###	###			###	###	0.0
2013-Dec-02 Mon	###	###	###	###			###	###	0.0
2013-Nov-29 Fri	###	###	###	###	995,479	0	73.9	73.9	0.0
2013-Nov-28 Thu	###	###	###	###	1,861,751	0	28.6	28.6	0.0
2013-Nov-27 Wed	###	6.21	###	###			34.7	34.7	0.0
2013-Nov-26 Tue	6.2	6.22	###	###	2,824,683	###	23.7	23.7	0.0
2013-Nov-25 Mon	6.2	6.24	###	###	2,561,874	7,993,046	30.4	30.4	0.0
2013-Nov-22 Fri	###	6.2	###	###	1,724,076	###	###	###	0.0
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	###	1,926,045	0	27.2	27.2	0.0
2013-Nov-19 Tue	###	6.145	###	###	3,028,751	###	86.4	86.4	0.0
2013-Nov-18 Mon	###	###	6	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	###	2,266,878	0	79.7	79.7	0.0
2013-Nov-14 Thu	###	###	###	###			15.6	15.6	0.0
2013-Nov-13 Wed	###	###	###	###	2,542,929	0	32.6	32.6	0.0
2013-Nov-12 Tue	###	6.21	###	###	2,445,673	###	###	###	0.0
2013-Nov-11 Mon	###	###	###	###	2,048,778	0	83.2	83.2	0.0
2013-Nov-08 Fri	###	6.145	###	###	2,616,989	###	70.7	70.7	0.0
2013-Nov-07 Thu	###	###	###	###	3,033,723	0	84.7	84.7	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###			76.2	76.2	0.0
2013-Nov-04 Mon	###	6	###	###	1,091,744	###	###	###	0.0
2013-Nov-01 Fri	###	###	###	###	1,008,683	0	33.1	33.1	0.0
2013-Oct-31 Thu	###	###	###	###	2,324,975	0	82.1	82.1	0.0
2013-Oct-30 Wed	###	###	###	###	1,991,751	0	79.8	79.8	0.0
2013-Oct-29 Tue	###	###	###	###	3,379,122	0	17.4	17.4	0.0
2013-Oct-28 Mon	###	6.045	###	###			###	###	0.0
2013-Oct-25 Fri	###	6	5.89	5.89	1,994,153	###	###	###	###
2013-Oct-24 Thu	###	###	###	###	1,705,856	0	80.2	80.2	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	###			69.3	69.3	0.0
2013-Oct-21 Mon	###	###	###	###	1,443,922	0	30.3	30.3	0.0
2013-Oct-18 Fri	###	###	###	###	1,751,650	0	###	###	0.0
2013-Oct-17 Thu	###	6	###	###			72.7	72.7	0.0
2013-Oct-16 Wed	###	5.945	###	###	1,481,587	###	###	###	0.0
2013-Oct-15 Tue	###	###	###	###			###	###	0.0
2013-Oct-14 Mon	###	###	###	###	964,452	0	###	###	0.0
2013-Oct-11 Fri	###	###	###	###	1,408,821	0	69.9	69.9	0.0
2013-Oct-10 Thu	5.89	###	5.86	###	1,818,279	5,327,557	71.8	71.8	0.0
2013-Oct-09 Wed	###	###	5.89	###			###	###	0.0
2013-Oct-08 Tue	###	###	5.89	###	1,443,625	4,251,475	###	###	0.0
2013-Oct-07 Mon	###	###	5.89	###			41.0	41.0	0.0
2013-Oct-04 Fri	###	###	5.88	###	1,942,245	###	79.2	79.2	0.0
2013-Oct-03 Thu	###	###	###	###	1,256,951	0	75.8	75.8	0.0
2013-Oct-02 Wed	###	###	5.885	###			###	###	0.0
2013-Oct-01 Tue	###	###	###	###	1,544,059	0	###	###	0.0
2013-Sep-30 Mon	###	###	###	###	1,734,924	0	###	###	0.0
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	5.88	###			25.1	25.1	0.0
2013-Sep-25 Wed	###	###	5.875	###	2,553,029	7,499,522	76.0	76.0	0.0
2013-Sep-24 Tue	###	###	5.87	5.89	2,639,473	7,746,853	30.2	30.2	###
2013-Sep-23 Mon	###	###	5.89	###			76.0	76.0	0.0
2013-Sep-20 Fri	5.87	###	5.87	###			85.4	85.4	0.0
2013-Sep-19 Thu	###	###	5.86	###	3,515,521	10,300,476	###	###	0.0
2013-Sep-18 Wed	###	###	5.84	###	1,506,255	###	###	###	0.0
2013-Sep-17 Tue	5.81	###	5.81	###	1,721,680	5,001,480	85.1	85.1	0.0
2013-Sep-16 Mon	###	###	5.81	5.81			21.0	21.0	###
2013-Sep-13 Fri	5.81	###	5.8	5.85	2,476,744	7,182,557	###	###	0.4
2013-Sep-12 Thu	###	###	5.82	5.82			###	###	0.4
2013-Sep-11 Wed	###	5.975	###	###			30.6	30.6	0.0
2013-Sep-10 Tue	###	###	###	###			###	###	0.0
2013-Sep-09 Mon	###	###	###	6			###	###	0.4
2013-Sep-06 Fri	###	###	###	6	3,496,655	0	24.5	24.5	0.4
2013-Sep-05 Thu	###	###	###	###	1,342,185	0	74.7	74.7	0.0
2013-Sep-04 Wed	###	###	###	###	1,977,251	0	###	###	0.0
2013-Sep-03 Tue	###	###	###	###	1,693,557	0	84.0	84.0	0.0
2013-Sep-02 Mon	###	###	###	###	1,363,487	0	68.1	68.1	0.0
2013-Aug-30 Fri	###	###	5.89	###	2,391,344	###	71.8	71.8	0.0
2013-Aug-29 Thu	###	###	5.89	###			21.6	21.6	0.0
2013-Aug-28 Wed	###	###	###	###	2,046,178	0	###	###	0.0
2013-Aug-27 Tue	###	###	###	###			33.3	33.3	0.0
2013-Aug-26 Mon	###	###	###	###			74.3	74.3	0.0
2013-Aug-23 Fri	###	###	6	6	3,414,548	10,243,644	21.7	21.7	0.4
2013-Aug-22 Thu	###	###	5.88	###			###	###	0.0
2013-Aug-21 Wed	###	###	###	###			###	###	0.0
2013-Aug-20 Tue	###	###	5.85	5.89	939,983	2,749,450	30.9	30.9	###
2013-Aug-19 Mon	###	###	5.85	5.89	876,888	###	30.8	30.8	###
2013-Aug-16 Fri	5.88	###	5.82	5.88	2,028,225	###	68.7	68.7	0.4
2013-Aug-15 Thu	###	6	5.89	5.89	1,735,774	10,319,176	15.0	15.0	###
2013-Aug-14 Wed	###	###	###	###			###	###	0.0
2013-Aug-13 Tue	###	###	5.89	###	1,970,053	###	###	###	0.0
2013-Aug-12 Mon	###	###	###	###	2,027,988	0	62.5	62.5	0.0
2013-Aug-09 Fri	###	###	5.87	###			70.8	70.8	0.0
2013-Aug-08 Thu	###	###	###	###	2,764,750	0	###	###	0.0
2013-Aug-07 Wed	6	###	###	###	3,369,877	0	37.5	37.5	0.0
2013-Aug-06 Tue	###	###	6	6			19.7	19.7	0.4
2013-Aug-05 Mon	###	###	###	###	1,067,980	0	###	###	0.0
2013-Aug-02 Fri	###	###	###	###	2,285,170	0	18.2	18.2	0.0
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	6			70.1	70.1	0.4
2013-Jul-30 Tue	###	###	###	###	1,480,752	0	74.5	74.5	0.0
2013-Jul-29 Mon	###	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	###	6,630,675	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###	2,007,677	0	###	###	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	###	1,847,279	0	###	###	0.0
2013-Jul-22 Mon	###	###	###	###			###	###	0.0
2013-Jul-19 Fri	###	###	5.87	###	4,358,429	12,791,989	23.2	23.2	0.0
2013-Jul-18 Thu	###	###	5.83	###			24.3	24.3	0.0
2013-Jul-17 Wed	6.2	6.21	###	6			###	###	0.4
2013-Jul-16 Tue	###	6.375	###	6.23	3,170,128	10,104,783	###	###	0.4
2013-Jul-15 Mon	###	###	###	###	1,960,529	0	76.6	76.6	0.0
2013-Jul-12 Fri	###	6.43	6.29	###			74.6	74.6	0.0
2013-Jul-11 Thu	6.23	###	###	6.27	1,489,126	0	71.3	71.3	0.4
2013-Jul-10 Wed	###	6.24	###	6.24	2,171,647	###	83.6	83.6	0.4
2013-Jul-09 Tue	6.26	6.26	###	6.22			22.3	22.3	0.4
2013-Jul-08 Mon	###	6.27	###	6.22	1,416,487	4,440,686	###	###	0.4
2013-Jul-05 Fri	###	6.23	###	###	1,037,086	3,230,522	24.9	24.9	0.0
2013-Jul-04 Thu	###	6.24	###	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	6.2	###	###			86.0	86.0	0.0
2013-Jul-02 Tue	###	###	###	###	2,974,224	0	###	###	0.0
2013-Jul-01 Mon	###	###	5.89	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	###			21.1	21.1	0.0
2013-Jun-27 Thu	6	###	###	###	3,540,144	0	###	###	0.0
2013-Jun-26 Wed	###	###	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	5.85	5.89			###	###	###
2013-Jun-24 Mon	###	###	5.89	###			###	###	0.0
2013-Jun-21 Fri	###	6.29	###	###	9,554,157	30,047,823	###	###	0.0
2013-Jun-20 Thu	6.29	###	###	6.2			27.4	27.4	0.4
2013-Jun-19 Wed	6.24	###	6.2	###	3,863,455	###	75.4	75.4	0.0
2013-Jun-18 Tue	6.22	6.23	###	###	2,583,442	8,047,421	###	###	0.0
2013-Jun-17 Mon	###	6.25	###	6.22			###	###	0.4
2013-Jun-14 Fri	###	###	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###	4,123,525	0	###	###	0.0
2013-Jun-12 Wed	###	6.21	###	6.2			###	###	0.4
2013-Jun-11 Tue	###	###	###	###			15.7	15.7	0.0
2013-Jun-07 Fri	###	###	###	6.24	2,788,176	0	80.1	80.1	0.4
2013-Jun-06 Thu	###	###	###	###			76.6	76.6	0.0
2013-Jun-05 Wed	###	###	###	6.22	3,140,173	0	###	###	0.4
2013-Jun-04 Tue	###	###	6.26	###	2,255,022	###	67.3	67.3	0.0
2013-Jun-03 Mon	6.4	6.43	###	###	1,626,474	###	###	###	0.0
2013-May-31 Fri	###	6.5	###	6.45			###	###	###
2013-May-30 Thu	6.42	6.59	###	6.4			###	###	0.5
2013-May-29 Wed	###	###	6.43	6.46			15.2	15.2	###
2013-May-28 Tue	6.55	###	6.52	6.59			###	###	###
2013-May-27 Mon	6.45	###	6.4	6.49			80.8	80.8	###
2013-May-24 Fri	###	###	6.4	6.52	4,498,544	14,395,340	26.7	26.7	0.5
2013-May-23 Thu	6.87	6.87	###	###			###	###	0.0
2013-May-22 Wed	6.87	###	6.81	6.86			37.7	37.7	0.5
2013-May-21 Tue	6.88	###	6.76	6.78			24.0	24.0	0.5
2013-May-20 Mon	6.82	###	6.8	###	4,886,183	16,613,022	###	###	0.0
2013-May-17 Fri	6.75	6.75	###	6.71			29.7	29.7	###
2013-May-16 Thu	6.77	6.78	###	###			27.3	27.3	0.0
2013-May-15 Wed	6.73	###	6.72	6.75	2,311,244	7,765,779	79.3	79.3	0.5
2013-May-14 Tue	6.73	6.76	###	###	1,366,749	###	###	###	0.0
2013-May-13 Mon	###	6.74	6.56	6.7			80.2	80.2	0.5
2013-May-10 Fri	###	6.75	###	###			###	###	0.0
2013-May-09 Thu	###	6.74	6.56	6.59			###	###	###
2013-May-08 Wed	6.51	###	###	6.58	3,039,824	0	###	###	0.5
2013-May-07 Tue	6.52	6.52	6.41	6.49	1,553,548	10,043,687	27.0	27.0	###
2013-May-06 Mon	6.5	6.53	6.47	6.5			72.6	72.6	0.5
2013-May-03 Fri	6.5	6.52	###	6.44			24.5	24.5	0.5
2013-May-02 Thu	###	6.48	###	6.48	2,102,959	6,813,587	86.2	86.2	0.5
2013-May-01 Wed	6.5	6.51	###	6.41	659,672	###	###	###	0.5
2013-Apr-30 Tue	###	6.53	###	6.51			86.3	86.3	###
2013-Apr-29 Mon	6.54	6.56	###	6.46			24.1	24.1	###
2013-Apr-26 Fri	6.58	6.59	6.44	6.48	1,776,452	11,573,584	18.5	18.5	0.5
2013-Apr-24 Wed	###	6.59	###	6.55	2,747,646	###	###	###	0.5
2013-Apr-23 Tue	###	6.43	###	###	1,015,229	###	###	###	0.0
2013-Apr-22 Mon	6.26	###	6.25	###	798,143	###	76.7	76.7	0.0
2013-Apr-19 Fri	6.23	###	6.21	6.24			###	###	0.4
2013-Apr-18 Thu	6.26	###	6.2	6.27			###	###	0.4
2013-Apr-17 Wed	###	###	6.26	###	1,170,748	3,664,441	###	###	0.0
2013-Apr-16 Tue	###	###	###	###			84.4	84.4	0.0
2013-Apr-15 Mon	###	6.27	###	6.27	1,690,087	5,298,422	90.5	90.5	0.4
2013-Apr-12 Fri	###	###	###	###	1,297,751	0	80.5	80.5	0.0
2013-Apr-11 Thu	###	###	###	###			77.0	77.0	0.0
2013-Apr-10 Wed	6.2	6.25	###	###	2,479,041	###	23.9	23.9	0.0
2013-Apr-09 Tue	###	###	5.955	###			79.7	79.7	0.0
2013-Apr-08 Mon	###	###	5.975	###	1,029,886	3,076,784	###	###	0.0
2013-Apr-05 Fri	###	6	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###			###	###	0.0
2013-Apr-02 Tue	###	6	5.87	6			###	###	0.4
2013-Mar-28 Thu	5.89	###	5.89	###			###	###	0.0
2013-Mar-27 Wed	###	###	5.79	5.86	1,594,283	4,615,449	###	###	0.4
2013-Mar-26 Tue	5.83	###	5.83	5.84	2,669,158	###	72.8	72.8	0.4
2013-Mar-25 Mon	5.8	###	5.78	###	3,191,926	###	###	###	0.0
2013-Mar-22 Fri	5.73	5.87	5.73	5.82	1,256,289	7,286,476	###	###	0.4
2013-Mar-21 Thu	5.83	5.89	5.7	5.73			###	###	###
2013-Mar-20 Wed	5.82	###	5.74	5.85			77.0	77.0	0.4
2013-Mar-19 Tue	###	###	5.75	5.84			###	###	0.4
2013-Mar-18 Mon	###	###	5.8	5.82			21.1	21.1	0.4
2013-Mar-15 Fri	###	###	5.82	###			###	###	0.0
2013-Mar-14 Thu	###	###	###	5.85	2,653,251	0	###	###	0.4
2013-Mar-13 Wed	###	6.085	###	6	1,825,827	5,555,078	31.4	31.4	0.4
2013-Mar-12 Tue	###	###	###	6			###	###	0.4
2013-Mar-11 Mon	###	6.2	###	###			###	###	0.0
2013-Mar-08 Fri	###	###	###	###	1,430,828	0	75.7	75.7	0.0
2013-Mar-07 Thu	###	###	###	###	1,232,945	0	###	###	0.0
2013-Mar-06 Wed	###	###	6	###			###	###	0.0
2013-Mar-05 Tue	###	###	6	###	1,282,482	3,847,446	18.0	18.0	0.0
2013-Mar-04 Mon	###	###	###	###	977,681	0	###	###	0.0
2013-Mar-01 Fri	###	###	###	###	1,063,558	0	###	###	0.0
2013-Feb-28 Thu	###	###	###	###			75.1	75.1	0.0
2013-Feb-27 Wed	###	###	###	###			31.4	31.4	0.0
2013-Feb-26 Tue	###	###	###	6	2,450,225	0	16.0	16.0	0.4
2013-Feb-25 Mon	###	6.2	###	###			###	###	0.0
2013-Feb-22 Fri	###	6.25	###	###			###	###	0.0
2013-Feb-21 Thu	###	###	###	###	3,368,243	0	###	###	0.0
2013-Feb-20 Wed	5.89	###	5.775	###	1,792,088	5,174,654	###	###	0.0
2013-Feb-19 Tue	5.88	###	5.81	5.86	2,068,721	###	30.8	30.8	0.4
2013-Feb-18 Mon	5.8	###	5.78	5.89	2,511,572	7,258,443	###	###	###
2013-Feb-15 Fri	5.72	5.78	###	5.77			###	###	0.4
2013-Feb-14 Thu	5.79	5.8	5.72	5.72			###	###	0.4
2013-Feb-13 Wed	5.79	5.83	5.73	5.78			###	###	0.4
2013-Feb-12 Tue	5.82	5.83	5.74	5.77	876,253	5,069,123	25.5	25.5	0.4
2013-Feb-11 Mon	5.8	5.89	5.78	5.8			###	###	0.4
2013-Feb-08 Fri	5.77	5.85	5.71	5.85	1,444,048	###	78.9	78.9	0.4
2013-Feb-07 Thu	5.8	5.85	5.75	5.76			25.0	25.0	###
2013-Feb-06 Wed	5.87	5.88	5.76	5.77	1,153,846	6,715,383	18.8	18.8	0.4
2013-Feb-05 Tue	5.8	5.86	5.79	5.82	1,566,028	###	75.4	75.4	0.4
2013-Feb-04 Mon	5.84	5.86	5.8	5.82	1,065,325	6,210,844	###	###	0.4
2013-Feb-01 Fri	5.78	5.84	5.76	5.8	1,231,956	7,145,344	68.1	68.1	0.4
2013-Jan-31 Thu	5.86	5.86	5.76	5.77	2,126,972	###	###	###	0.4
2013-Jan-30 Wed	###	###	5.81	###			###	###	0.0
2013-Jan-29 Tue	###	###	###	###			32.0	32.0	0.0
2013-Jan-25 Fri	5.76	5.84	5.76	5.84			79.6	79.6	0.4
2013-Jan-24 Thu	5.8	5.84	5.77	5.79			###	###	###
2013-Jan-23 Wed	5.8	5.84	5.77	5.81	1,417,323	###	###	###	###
2013-Jan-22 Tue	###	5.755	###	5.75			85.3	85.3	###
2013-Jan-21 Mon	5.8	5.82	5.7	5.7			###	###	0.4
2013-Jan-18 Fri	5.74	5.81	5.74	5.8			78.4	78.4	0.4
2013-Jan-17 Thu	5.84	5.87	5.72	5.73			###	###	###
2013-Jan-16 Wed	5.74	5.8	###	5.8	2,439,053	7,073,253	74.9	74.9	0.4
2013-Jan-15 Tue	###	5.7	###	###			###	###	0.0
2013-Jan-14 Mon	5.48	###	5.47	###	2,504,150	6,848,850	###	###	0.0
2013-Jan-11 Fri	5.5	5.5	5.43	5.45	2,695,271	14,729,656	###	###	###
2013-Jan-10 Thu	5.48	5.5	5.46	5.48	2,152,240	11,794,275	###	###	###
2013-Jan-09 Wed	5.47	5.5	5.46	5.49			72.7	72.7	0.4
2013-Jan-08 Tue	5.5	5.54	5.42	5.44			###	###	0.4
2013-Jan-07 Mon	5.5	5.52	5.43	5.43	1,348,872	7,385,074	###	###	0.4
2013-Jan-04 Fri	5.43	5.48	###	5.48			83.1	83.1	###
2013-Jan-03 Thu	5.53	5.56	5.44	5.45	2,172,147	###	14.3	14.3	###
2013-Jan-02 Wed	5.53	5.56	5.47	5.49	1,057,453	5,831,853	15.8	15.8	0.4
2012-Dec-31 Mon	###	###	5.46	5.53	786,484	###	###	###	###
2012-Dec-28 Fri	5.45	###	5.45	###	1,073,281	###	88.2	88.2	0.0
2012-Dec-27 Thu	5.49	5.52	5.46	5.47	799,372	4,388,552	###	###	###
2012-Dec-24 Mon	5.4	5.48	###	5.48	535,055	1,466,050	85.0	85.0	###
2012-Dec-21 Fri	5.59	5.59	###	###			10.3	10.3	0.0
2012-Dec-20 Thu	5.7	5.8	###	###			###	###	0.0
2012-Dec-19 Wed	5.75	5.78	###	5.75			72.1	72.1	###
2012-Dec-18 Tue	5.74	5.75	###	5.71			###	###	0.4
2012-Dec-17 Mon	5.75	5.75	###	###			###	###	0.0
2012-Dec-14 Fri	5.76	5.76	5.72	5.72			21.0	21.0	0.4
2012-Dec-13 Thu	5.75	5.78	5.71	5.76	2,203,626	###	###	###	###
2012-Dec-12 Wed	5.76	5.8	5.725	5.77	2,712,224	###	71.4	71.4	0.4
2012-Dec-11 Tue	###	5.77	###	5.73			###	###	###
2012-Dec-10 Mon	###	###	5.59	5.59			###	###	###
2012-Dec-07 Fri	###	5.675	5.55	###			###	###	0.0
2012-Dec-06 Thu	###	###	5.58	###			###	###	0.0
2012-Dec-05 Wed	5.51	5.645	5.45	###	2,938,758	###	###	###	0.0
2012-Dec-04 Tue	###	###	5.5	5.51			###	###	###
2012-Dec-03 Mon	###	###	5.54	###			###	###	0.0
2012-Nov-30 Fri	5.52	###	5.5	###	10,166,651	###	###	###	0.0
2012-Nov-29 Thu	5.47	5.52	5.45	5.51			###	###	###
2012-Nov-28 Wed	5.5	5.5	5.43	5.48	2,880,379	15,741,271	###	###	###
2012-Nov-27 Tue	5.45	5.49	###	5.49	4,246,576	11,656,851	###	###	0.4
2012-Nov-26 Mon	5.4	5.47	5.4	5.45			80.6	80.6	###
2012-Nov-23 Fri	###	###	###	###			77.4	77.4	0.0
2012-Nov-22 Thu	5.47	5.47	5.28	###	14,891,046	80,039,372	10.9	10.9	0.0
2012-Nov-21 Wed	###	5.42	###	###			###	###	0.0
2012-Nov-20 Tue	5.29	###	5.25	###			###	###	0.0
2012-Nov-19 Mon	5.25	5.28	5.21	5.27			###	###	###
2012-Nov-16 Fri	5.22	5.26	5.2	5.2			26.7	26.7	###
2012-Nov-15 Thu	5.2	5.23	###	5.2	4,817,924	12,598,871	75.1	75.1	###
2012-Nov-14 Wed	5.21	5.28	###	5.2	9,948,647	26,264,428	31.6	31.6	###
2012-Nov-13 Tue	5.27	5.27	5.2	5.21			35.6	35.6	0.4
2012-Nov-12 Mon	5.25	5.29	5.22	5.24			31.0	31.0	0.4
2012-Nov-09 Fri	5.21	5.24	###	5.24	3,745,578	###	###	###	0.4
2012-Nov-08 Thu	###	5.27	5.175	5.23	2,277,044	###	75.8	75.8	###
2012-Nov-07 Wed	5.2	5.23	###	5.22			###	###	0.4
2012-Nov-06 Tue	###	###	###	###			###	###	0.0
2012-Nov-05 Mon	###	5.29	###	###	4,247,471	###	###	###	0.0
2012-Nov-02 Fri	###	###	###	###			18.7	18.7	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###	5,001,044	0	###	###	0.0
2012-Oct-30 Tue	###	###	###	###			87.1	87.1	0.0
2012-Oct-29 Mon	###	5	###	###	2,663,120	###	###	###	0.0
2012-Oct-26 Fri	###	###	###	###			34.3	34.3	0.0
2012-Oct-25 Thu	###	###	4.925	###	2,967,449	7,307,343	###	###	0.0
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###			66.8	66.8	0.0
2012-Oct-19 Fri	###	4.985	###	###			24.4	24.4	0.0
2012-Oct-18 Thu	###	###	###	###	4,707,920	0	16.6	16.6	0.0
2012-Oct-17 Wed	###	###	###	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	###	7,106,452	0	77.0	77.0	0.0
2012-Oct-15 Mon	###	###	###	###	1,685,125	0	###	###	0.0
2012-Oct-12 Fri	###	###	###	###	2,339,251	0	###	###	0.0
2012-Oct-11 Thu	4.88	###	4.87	###			###	###	0.0
2012-Oct-10 Wed	4.88	###	4.85	4.87			29.2	29.2	0.3
2012-Oct-09 Tue	4.85	4.89	4.81	4.89	2,106,129	10,214,725	73.6	73.6	###
2012-Oct-08 Mon	4.88	4.89	4.78	4.81	1,512,581	7,313,329	23.2	23.2	###
2012-Oct-05 Fri	4.8	4.87	4.76	4.86	4,051,245	19,506,744	75.7	75.7	0.3
2012-Oct-04 Thu	4.79	4.8	4.76	4.79	3,228,241	###	66.9	66.9	0.3
2012-Oct-03 Wed	4.82	4.82	4.75	4.78			25.4	25.4	###
2012-Oct-02 Tue	4.8	4.82	4.73	4.82	2,485,484	11,868,186	65.6	65.6	0.3
2012-Oct-01 Mon	4.75	4.78	4.73	4.77			74.0	74.0	###
2012-Sep-28 Fri	4.77	4.77	4.74	4.74	2,780,573	13,221,624	###	###	0.3
2012-Sep-27 Thu	4.76	4.78	4.74	4.75	1,301,747	###	###	###	###
2012-Sep-26 Wed	4.74	4.79	4.74	4.78			77.6	77.6	###
2012-Sep-25 Tue	4.74	4.76	4.72	4.75	3,134,845	###	75.2	75.2	###
2012-Sep-24 Mon	4.76	4.77	4.73	4.75			###	###	###
2012-Sep-21 Fri	4.76	4.77	4.74	4.76	2,617,544	12,446,421	70.1	70.1	###
2012-Sep-20 Thu	4.78	4.79	4.73	4.75			###	###	###
2012-Sep-19 Wed	4.73	4.81	4.725	4.81			80.4	80.4	###
2012-Sep-18 Tue	4.72	4.74	4.71	4.72			69.2	69.2	0.3
2012-Sep-17 Mon	4.76	4.76	4.71	4.73	3,621,227	###	###	###	0.3
2012-Sep-14 Fri	4.79	4.81	4.73	4.78			23.9	23.9	###
2012-Sep-13 Thu	4.72	4.79	###	4.75	3,258,186	7,803,355	77.8	77.8	###
2012-Sep-12 Wed	4.79	4.79	###	4.76	8,980,641	###	###	###	###
2012-Sep-11 Tue	4.83	4.86	4.8	4.83	1,964,141	###	###	###	0.3
2012-Sep-10 Mon	4.86	4.87	4.79	4.87	1,912,443	###	###	###	0.3
2012-Sep-07 Fri	4.86	4.87	4.81	4.84			30.6	30.6	0.3
2012-Sep-06 Thu	4.86	4.87	4.8	4.84	3,445,376	###	###	###	0.3
2012-Sep-05 Wed	4.75	4.88	4.75	4.86	4,940,286	23,787,477	90.9	90.9	0.3
2012-Sep-04 Tue	###	###	4.79	4.8	4,080,683	###	18.6	18.6	0.3
2012-Sep-03 Mon	4.8	4.89	###	4.89			###	###	###
2012-Aug-31 Fri	4.78	4.83	4.78	4.82			###	###	0.3
2012-Aug-30 Thu	4.81	4.82	4.74	4.81			###	###	###
2012-Aug-29 Wed	4.79	4.81	4.77	4.79	4,151,759	19,886,925	###	###	0.3
2012-Aug-28 Tue	4.75	4.8	###	4.79	4,271,727	10,252,144	###	###	0.3
2012-Aug-27 Mon	4.78	4.78	4.72	4.73	3,776,976	###	###	###	0.3
2012-Aug-24 Fri	4.76	4.79	###	4.79	3,824,848	###	###	###	0.3
2012-Aug-23 Thu	4.8	4.8	4.73	4.76			###	###	###
2012-Aug-22 Wed	4.82	4.82	4.76	4.78	4,071,020	19,500,185	26.9	26.9	###
2012-Aug-21 Tue	###	4.82	###	4.82			###	###	0.3
2012-Aug-20 Mon	###	###	4.57	###			21.7	21.7	0.0
2012-Aug-17 Fri	###	4.7	###	###			###	###	0.0
2012-Aug-16 Thu	4.72	4.76	###	4.7	2,218,674	5,280,444	25.2	25.2	0.3
2012-Aug-15 Wed	4.74	4.77	###	4.7			27.6	27.6	0.3
2012-Aug-14 Tue	4.75	4.75	###	4.7			22.4	22.4	0.3
2012-Aug-13 Mon	4.73	4.75	4.7	4.73			73.8	73.8	0.3
2012-Aug-10 Fri	4.75	4.75	###	###			###	###	0.0
2012-Aug-09 Thu	4.8	4.85	4.73	4.76	3,484,540	16,690,946	20.1	20.1	###
2012-Aug-08 Wed	4.87	4.87	4.81	4.85			###	###	###
2012-Aug-07 Tue	4.81	4.87	4.8	4.87			81.5	81.5	0.3
2012-Aug-06 Mon	4.85	4.87	4.81	4.84			###	###	0.3
2012-Aug-03 Fri	###	###	4.85	4.86	1,393,141	###	###	###	0.3
2012-Aug-02 Thu	4.85	###	4.85	###			###	###	0.0
2012-Aug-01 Wed	###	###	4.85	4.87			25.6	25.6	0.3
2012-Jul-30 Mon	###	###	4.89	###	1,897,158	4,638,551	72.5	72.5	0.0
2012-Jul-27 Fri	###	###	4.87	4.89	1,312,428	###	###	###	###
2012-Jul-26 Thu	###	###	4.88	###	2,045,840	4,991,849	20.8	20.8	0.0
2012-Jul-25 Wed	4.88	###	4.88	###	2,222,588	###	83.8	83.8	0.0
2012-Jul-24 Tue	###	###	###	###			81.0	81.0	0.0
2012-Jul-23 Mon	###	###	###	###	2,046,151	0	###	###	0.0
2012-Jul-20 Fri	5	###	4.89	###			20.5	20.5	0.0
2012-Jul-19 Thu	###	###	###	###			22.4	22.4	0.0
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-16 Mon	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###	989,358	0	71.9	71.9	0.0
2012-Jul-12 Thu	###	###	###	###	2,894,641	0	33.3	33.3	0.0
2012-Jul-11 Wed	###	###	###	###			24.2	24.2	0.0
2012-Jul-10 Tue	###	###	###	###			79.9	79.9	0.0
2012-Jul-09 Mon	###	###	###	###	1,124,885	0	###	###	0.0
2012-Jul-06 Fri	###	5	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	###	###	2,073,780	0	61.4	61.4	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	###	1,438,929	0	26.6	26.6	0.0
2012-Jun-29 Fri	4.87	###	4.87	###	2,711,648	###	74.6	74.6	0.0
2012-Jun-28 Thu	###	###	4.86	4.88	1,359,252	3,302,982	28.7	28.7	0.3
2012-Jun-27 Wed	4.82	###	4.75	###			###	###	0.0
2012-Jun-26 Tue	###	###	4.78	4.81	3,483,441	8,325,423	18.0	18.0	###
2012-Jun-25 Mon	###	###	4.83	4.88	1,543,756	3,728,170	24.6	24.6	0.3
2012-Jun-22 Fri	###	5.155	###	###	1,351,727	3,484,076	###	###	0.0
2012-Jun-21 Thu	###	###	###	###			81.4	81.4	0.0
2012-Jun-20 Wed	###	###	###	###			###	###	0.0
2012-Jun-19 Tue	###	###	###	###	1,036,522	0	79.4	79.4	0.0
2012-Jun-18 Mon	###	###	###	###	1,896,755	0	23.0	23.0	0.0
2012-Jun-15 Fri	###	###	###	###	2,550,286	0	###	###	0.0
2012-Jun-14 Thu	###	###	###	###	1,624,443	0	###	###	0.0
2012-Jun-13 Wed	###	###	5.055	###	3,197,420	8,081,479	81.3	81.3	0.0
2012-Jun-12 Tue	###	###	###	###	3,865,842	0	###	###	0.0
2012-Jun-08 Fri	###	5.145	###	5	5,353,571	###	18.9	18.9	0.4
2012-Jun-07 Thu	###	###	###	###			79.3	79.3	0.0
2012-Jun-06 Wed	5	###	###	###	1,642,589	0	80.5	80.5	0.0
2012-Jun-05 Tue	5	###	4.955	###			###	###	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	###			84.3	84.3	0.0
2012-May-31 Thu	###	###	###	###			63.0	63.0	0.0
2012-May-30 Wed	###	5.055	###	###	1,537,029	3,884,840	71.0	71.0	0.0
2012-May-29 Tue	###	###	###	###	1,113,158	0	###	###	0.0
2012-May-28 Mon	###	###	###	###			12.3	12.3	0.0
2012-May-25 Fri	###	###	###	###	2,597,655	0	81.5	81.5	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	###	###	1,535,046	0	38.9	38.9	0.0
2012-May-22 Tue	###	###	###	5	3,076,577	0	###	###	0.4
2012-May-21 Mon	###	###	4.88	###			###	###	0.0
2012-May-18 Fri	###	###	###	###	6,391,721	0	38.2	38.2	0.0
2012-May-17 Thu	###	###	###	###	2,582,459	0	###	###	0.0
2012-May-16 Wed	###	###	###	###			90.5	90.5	0.0
2012-May-15 Tue	###	###	###	###	8,318,878	0	36.7	36.7	0.0
2012-May-14 Mon	###	5	###	###	1,863,844	###	27.1	27.1	0.0
2012-May-11 Fri	5	###	###	###	9,695,043	0	###	###	0.0
2012-May-10 Thu	###	###	###	5	5,855,287	0	###	###	0.4
2012-May-09 Wed	4.89	###	4.88	###	4,584,855	11,187,046	###	###	0.0
2012-May-08 Tue	###	###	4.87	###			###	###	0.0
2012-May-07 Mon	###	###	4.85	4.85			37.6	37.6	###
2012-May-04 Fri	###	###	###	###			33.0	33.0	0.0
2012-May-03 Thu	###	###	4.88	###	7,307,083	17,829,282	34.0	34.0	0.0
2012-May-02 Wed	4.85	###	4.79	4.85			71.2	71.2	###
2012-May-01 Tue	5.27	###	###	###			20.0	20.0	0.0
2012-Apr-30 Mon	###	5.22	###	5.22			###	###	0.4
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	5	###	1,900,944	###	###	###	0.0
2012-Apr-23 Mon	###	###	5	###	939,571	2,348,927	32.6	32.6	0.0
2012-Apr-20 Fri	###	###	###	###			75.1	75.1	0.0
2012-Apr-19 Thu	###	###	5	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###			28.2	28.2	0.0
2012-Apr-16 Mon	5.29	5.29	###	###	1,205,647	###	###	###	0.0
2012-Apr-13 Fri	5.25	5.27	###	5.27			70.9	70.9	###
2012-Apr-12 Thu	###	5.2	###	5.2	1,602,971	4,167,724	80.2	80.2	###
2012-Apr-11 Wed	###	5.175	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###	1,544,580	0	###	###	0.0
2012-Apr-05 Thu	###	###	###	###	2,118,129	0	###	###	0.0
2012-Apr-04 Wed	###	###	###	###	1,309,677	0	###	###	0.0
2012-Apr-03 Tue	5.2	5.2	###	###			###	###	0.0
2012-Apr-02 Mon	###	5.23	###	###	3,909,470	###	86.8	86.8	0.0
2012-Mar-30 Fri	###	###	###	###	2,911,686	0	74.6	74.6	0.0
2012-Mar-29 Thu	5	###	###	###	2,260,970	0	90.4	90.4	0.0
2012-Mar-28 Wed	###	###	###	###	1,735,578	0	###	###	0.0
2012-Mar-27 Tue	###	###	###	###	2,354,279	0	76.5	76.5	0.0
2012-Mar-26 Mon	###	###	###	###	1,254,244	0	23.3	23.3	0.0
2012-Mar-23 Fri	###	###	4.87	###			###	###	0.0
2012-Mar-22 Thu	###	###	4.87	###	1,134,885	2,763,444	28.5	28.5	0.0
2012-Mar-21 Wed	###	###	4.85	###	2,071,928	5,024,425	26.8	26.8	0.0
2012-Mar-20 Tue	###	###	4.81	4.83	1,717,388	###	17.5	17.5	0.3
2012-Mar-19 Mon	###	5	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	10,266,547	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###			10.2	10.2	0.0
2012-Mar-14 Wed	###	###	###	###	1,610,475	0	###	###	0.0
2012-Mar-13 Tue	###	5	###	###	1,248,154	3,120,385	72.3	72.3	0.0
2012-Mar-12 Mon	###	###	4.87	4.89			###	###	###
2012-Mar-09 Fri	###	###	4.82	###			70.9	70.9	0.0
2012-Mar-08 Thu	###	###	4.75	4.83	2,738,429	###	###	###	0.3
2012-Mar-07 Wed	4.87	###	4.84	4.87			###	###	0.3
2012-Mar-06 Tue	###	###	4.87	###	2,462,542	5,996,289	86.3	86.3	0.0
2012-Mar-05 Mon	4.86	4.945	4.82	###			###	###	0.0
2012-Mar-02 Fri	###	###	4.74	4.82			13.0	13.0	0.3
2012-Mar-01 Thu	4.88	###	4.78	4.82			23.1	23.1	0.3
2012-Feb-29 Wed	4.88	###	4.85	###			###	###	0.0
2012-Feb-28 Tue	4.82	4.84	4.79	4.82	4,814,050	23,179,650	72.1	72.1	0.3
2012-Feb-27 Mon	4.81	4.83	4.77	4.8	2,787,123	###	###	###	0.3
2012-Feb-24 Fri	4.84	4.84	4.73	4.81	2,473,981	###	###	###	###
2012-Feb-23 Thu	4.86	4.87	4.7	4.8			###	###	0.3
2012-Feb-22 Wed	4.85	4.89	4.81	4.82			###	###	0.3
2012-Feb-21 Tue	4.81	4.89	4.76	4.87	3,405,488	16,431,479	76.0	76.0	0.3
2012-Feb-20 Mon	4.89	###	4.8	4.85			###	###	###
2012-Feb-17 Fri	4.8	4.88	4.77	4.88			###	###	0.3
2012-Feb-16 Thu	4.8	4.84	4.74	4.76			31.9	31.9	###
2012-Feb-15 Wed	4.71	4.79	###	4.77	1,969,551	4,717,074	###	###	###
2012-Feb-14 Tue	4.73	4.74	###	###			###	###	0.0
2012-Feb-13 Mon	###	4.74	###	4.72	1,715,645	4,066,078	###	###	0.3
2012-Feb-10 Fri	4.72	4.74	###	###			###	###	0.0
2012-Feb-09 Thu	###	4.79	###	4.73			###	###	0.3
2012-Feb-08 Wed	4.76	4.78	###	4.71			19.9	19.9	###
2012-Feb-07 Tue	4.71	4.8	###	4.71			###	###	###
2012-Feb-06 Mon	4.79	4.79	###	4.7			17.1	17.1	0.3
2012-Feb-03 Fri	4.8	4.81	###	4.73	3,658,823	###	17.9	17.9	0.3
2012-Feb-02 Thu	4.89	###	4.79	4.8			17.3	17.3	0.3
2012-Feb-01 Wed	4.8	4.85	4.75	4.82			###	###	0.3
2012-Jan-31 Tue	4.8	4.86	4.78	4.8			71.8	71.8	0.3
2012-Jan-30 Mon	4.84	4.86	###	4.84	2,944,621	7,155,429	###	###	0.3
2012-Jan-27 Fri	###	###	###	4.88	3,658,520	0	###	###	0.3
2012-Jan-25 Wed	###	###	4.56	4.58			###	###	0.3
2012-Jan-24 Tue	###	###	4.58	###	1,596,081	3,655,025	###	###	0.0
2012-Jan-23 Mon	###	###	4.55	###			###	###	0.0
2012-Jan-20 Fri	###	###	4.53	4.53	1,109,124	###	12.7	12.7	###
2012-Jan-19 Thu	###	###	4.57	###			29.8	29.8	0.0
2012-Jan-18 Wed	###	###	4.5	###	892,146	2,007,328	69.9	69.9	0.0
2012-Jan-17 Tue	4.46	4.57	4.46	4.57			80.4	80.4	###
2012-Jan-16 Mon	4.52	4.54	4.47	4.51	1,033,180	4,654,475	32.3	32.3	0.3
2012-Jan-13 Fri	4.58	4.59	4.5	4.53			###	###	###
2012-Jan-12 Thu	###	###	4.51	4.52	742,628	1,674,626	###	###	0.3
2012-Jan-11 Wed	4.59	###	4.54	4.58			###	###	0.3
2012-Jan-10 Tue	4.57	###	4.52	4.58	1,528,554	###	67.3	67.3	0.3
2012-Jan-09 Mon	4.51	4.57	4.42	4.56			85.4	85.4	0.3
2012-Jan-06 Fri	4.47	4.5	4.4	4.47			###	###	###
2012-Jan-05 Thu	4.57	4.57	4.45	4.48			14.2	14.2	###
2012-Jan-04 Wed	4.54	4.58	4.5	4.54	667,744	3,031,557	###	###	0.3
2012-Jan-03 Tue	4.54	4.54	###	4.46			###	###	0.3
2011-Dec-30 Fri	4.51	4.55	4.48	4.49	345,370	1,559,345	###	###	###
2011-Dec-29 Thu	4.51	4.53	4.49	4.49	495,479	###	###	###	###
2011-Dec-28 Wed	4.57	###	4.52	4.53	491,320	1,110,383	31.1	31.1	###
2011-Dec-23 Fri	###	###	4.51	4.56	805,279	###	10.1	10.1	0.3
2011-Dec-22 Thu	4.58	4.59	4.48	4.5	1,257,675	5,703,556	20.3	20.3	###
2011-Dec-21 Wed	###	###	###	###			###	###	0.0
2011-Dec-20 Tue	4.55	4.58	4.52	4.58	856,371	3,896,488	###	###	0.3
2011-Dec-19 Mon	###	###	4.52	4.55	1,268,256	2,866,258	###	###	0.3
2011-Dec-16 Fri	4.52	###	4.51	###	2,682,043	###	###	###	0.0
2011-Dec-15 Thu	4.59	###	4.48	4.52	2,946,653	###	###	###	0.3
2011-Dec-14 Wed	4.53	###	4.43	4.57			77.1	77.1	###
2011-Dec-13 Tue	###	###	4.55	###			32.4	32.4	0.0
2011-Dec-12 Mon	###	###	###	###	1,278,654	0	34.1	34.1	0.0
2011-Dec-09 Fri	###	###	###	###			31.7	31.7	0.0
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	###	4.7	###	4.7			###	###	0.3
2011-Dec-06 Tue	###	###	4.57	###			80.4	80.4	0.0
2011-Dec-05 Mon	###	###	###	###			72.9	72.9	0.0
2011-Dec-02 Fri	###	###	4.59	###			64.4	64.4	0.0
2011-Dec-01 Thu	###	###	4.56	###	1,594,585	3,635,653	80.1	80.1	0.0
2011-Nov-30 Wed	4.49	4.55	4.48	4.55			79.6	79.6	0.3
2011-Nov-29 Tue	4.47	4.5	4.44	4.5			###	###	###
2011-Nov-28 Mon	4.41	4.46	###	4.45			73.2	73.2	0.3
2011-Nov-25 Fri	4.44	4.47	###	4.4	1,016,359	###	32.1	32.1	0.3
2011-Nov-24 Thu	4.44	4.5	4.44	4.45	2,815,045	12,583,251	###	###	0.3
2011-Nov-23 Wed	4.52	4.53	4.43	4.47	1,542,845	6,911,945	###	###	###
2011-Nov-22 Tue	4.47	4.54	4.44	4.54	1,972,229	###	###	###	0.3
2011-Nov-21 Mon	4.47	4.51	4.46	4.5			82.3	82.3	###
2011-Nov-18 Fri	4.43	4.49	4.41	4.47			82.1	82.1	###
2011-Nov-17 Thu	4.46	4.48	4.43	4.47			###	###	###
2011-Nov-16 Wed	4.49	4.49	4.44	4.45			###	###	0.3
2011-Nov-15 Tue	4.46	4.5	4.42	4.5	2,008,825	8,959,359	78.3	78.3	###
2011-Nov-14 Mon	4.47	4.51	4.46	4.46			###	###	0.3
2011-Nov-11 Fri	###	4.45	###	4.45	739,986	###	###	###	0.3
2011-Nov-10 Thu	###	4.4	###	###	1,216,859	2,677,089	###	###	0.0
2011-Nov-09 Wed	4.41	4.42	###	###	1,761,353	###	###	###	0.0
2011-Nov-08 Tue	###	4.42	###	###			###	###	0.0
2011-Nov-07 Mon	###	4.4	###	###	1,064,175	2,341,185	###	###	0.0
2011-Nov-04 Fri	###	4.4	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	4.29	###			###	###	0.0
2011-Nov-02 Wed	###	###	4.28	###	1,175,081	2,514,673	76.9	76.9	0.0
2011-Nov-01 Tue	###	4.4	###	###	1,122,020	2,468,444	23.8	23.8	0.0
2011-Oct-31 Mon	###	###	###	###			###	###	0.0
2011-Oct-28 Fri	4.4	4.45	4.27	4.29	1,202,379	5,242,372	19.8	19.8	###
2011-Oct-27 Thu	4.27	###	4.26	###			76.3	76.3	0.0
2011-Oct-26 Wed	4.26	###	4.24	4.28	728,059	1,543,485	67.6	67.6	0.3
2011-Oct-25 Tue	###	###	4.26	4.26	1,035,379	2,205,357	31.3	31.3	0.3
2011-Oct-24 Mon	4.29	###	4.28	###			###	###	0.0
2011-Oct-21 Fri	###	###	4.22	4.23			###	###	0.3
2011-Oct-20 Thu	4.28	4.29	4.23	4.26	1,731,473	7,376,074	38.0	38.0	0.3
2011-Oct-19 Wed	4.22	###	4.2	4.28			###	###	0.3
2011-Oct-18 Tue	4.2	4.22	###	###			30.1	30.1	0.0
2011-Oct-17 Mon	4.23	4.23	###	4.2			22.7	22.7	###
2011-Oct-14 Fri	###	###	###	###			71.1	71.1	0.0
2011-Oct-13 Thu	###	4.2	###	###			###	###	0.0
2011-Oct-12 Wed	###	###	###	###	404,726	0	###	###	0.0
2011-Oct-11 Tue	###	4.2	###	###			27.4	27.4	0.0
2011-Oct-10 Mon	###	4.2	###	###			74.8	74.8	0.0
2011-Oct-07 Fri	###	###	###	###	1,161,778	0	57.6	57.6	0.0
2011-Oct-06 Thu	###	###	###	4.085			###	###	###
2011-Oct-05 Wed	4	###	###	###	1,041,277	0	###	###	0.0
2011-Oct-04 Tue	###	###	###	###	897,188	0	###	###	0.0
2011-Oct-03 Mon	4	###	###	###			###	###	0.0
2011-Sep-30 Fri	###	###	###	###	873,724	0	28.3	28.3	0.0
2011-Sep-29 Thu	###	###	###	###	1,018,245	0	###	###	0.0
2011-Sep-28 Wed	4	###	4	###			84.5	84.5	0.0
2011-Sep-27 Tue	###	###	###	###	1,237,759	0	19.6	19.6	0.0
2011-Sep-26 Mon	###	###	###	###	796,181	0	91.0	91.0	0.0
2011-Sep-23 Fri	###	4	###	###			###	###	0.0
2011-Sep-22 Thu	4	###	###	###	822,448	0	40.4	40.4	0.0
2011-Sep-21 Wed	###	###	4	4	1,366,785	2,733,570	26.5	26.5	0.3
2011-Sep-20 Tue	###	###	4	###			27.9	27.9	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###	1,311,276	0	###	###	0.0
2011-Sep-15 Thu	###	###	###	###	2,513,652	0	32.3	32.3	0.0
2011-Sep-14 Wed	###	###	###	###			###	###	0.0
2011-Sep-13 Tue	###	###	###	###	1,923,276	0	84.9	84.9	0.0
2011-Sep-12 Mon	###	###	3.87	3.87	1,364,985	2,641,245	###	###	###
2011-Sep-09 Fri	4	###	###	4	1,146,944	0	63.1	63.1	0.3
2011-Sep-08 Thu	###	###	###	###	3,004,755	0	###	###	0.0
2011-Sep-07 Wed	###	###	3.84	###	1,610,948	3,093,020	19.8	19.8	0.0
2011-Sep-06 Tue	###	###	3.83	3.83	2,334,024	4,469,655	###	###	###
2011-Sep-05 Mon	4	###	###	###			33.9	33.9	0.0
2011-Sep-02 Fri	###	###	###	###			###	###	0.0
2011-Sep-01 Thu	###	###	###	###	1,493,222	0	73.5	73.5	0.0
2011-Aug-31 Wed	4	###	###	###			67.3	67.3	0.0
2011-Aug-30 Tue	4	4	###	###	1,872,687	3,745,374	32.3	32.3	0.0
2011-Aug-29 Mon	###	###	###	###			64.0	64.0	0.0
2011-Aug-26 Fri	###	###	###	###	1,418,180	0	28.4	28.4	0.0
2011-Aug-25 Thu	4	###	###	4			###	###	0.3
2011-Aug-24 Wed	###	###	###	4	1,289,341	0	###	###	0.3
2011-Aug-23 Tue	###	###	###	###	2,513,152	0	80.0	80.0	0.0
2011-Aug-22 Mon	###	###	3.89	###			###	###	0.0
2011-Aug-19 Fri	###	###	###	###			###	###	0.0
2011-Aug-18 Thu	###	###	4	4			22.9	22.9	0.3
2011-Aug-17 Wed	###	###	###	###	2,156,952	0	###	###	0.0
2011-Aug-16 Tue	###	###	###	###	3,305,729	0	###	###	0.0
2011-Aug-15 Mon	3.83	###	3.81	3.87	3,126,447	5,955,881	###	###	###
2011-Aug-12 Fri	3.86	3.89	3.76	3.8			23.8	23.8	###
2011-Aug-11 Thu	3.83	3.85	3.8	3.8			18.0	18.0	###
2011-Aug-10 Wed	3.86	###	3.83	3.87	1,944,671	3,724,044	###	###	###
2011-Aug-09 Tue	3.59	3.78	3.53	3.77			###	###	###
2011-Aug-08 Mon	3.85	###	3.71	3.73			###	###	###
2011-Aug-05 Fri	###	###	3.87	###	2,550,250	###	###	###	0.0
2011-Aug-04 Thu	###	###	4	###			###	###	0.0
2011-Aug-03 Wed	###	###	###	###			###	###	0.0
2011-Aug-02 Tue	###	###	###	###	1,826,482	0	22.0	22.0	0.0
2011-Aug-01 Mon	###	###	###	###			84.3	84.3	0.0
2011-Jul-29 Fri	###	###	###	###	938,874	0	77.5	77.5	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	###	###	###			31.2	31.2	0.0
2011-Jul-26 Tue	###	###	###	###	1,497,874	0	###	###	0.0
2011-Jul-25 Mon	4.21	4.22	###	###	1,241,847	###	###	###	0.0
2011-Jul-22 Fri	4.25	4.26	4.21	4.23	1,203,584	5,097,178	###	###	0.3
2011-Jul-21 Thu	4.21	4.21	###	4.21	956,346	###	###	###	###
2011-Jul-20 Wed	4.22	4.25	###	###	2,148,848	###	###	###	0.0
2011-Jul-19 Tue	###	4.2	###	4.2			76.1	76.1	###
2011-Jul-18 Mon	###	###	###	###	1,138,643	0	72.1	72.1	0.0
2011-Jul-15 Fri	###	###	###	###	819,850	0	###	###	0.0
2011-Jul-14 Thu	###	###	###	###			79.1	79.1	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###	1,390,223	0	33.0	33.0	0.0
2011-Jul-11 Mon	###	4.2	###	###			###	###	0.0
2011-Jul-08 Fri	###	###	###	###			63.3	63.3	0.0
2011-Jul-07 Thu	###	###	###	###	1,458,970	0	19.8	19.8	0.0
2011-Jul-06 Wed	###	###	###	###			26.1	26.1	0.0
2011-Jul-05 Tue	###	###	###	###			33.5	33.5	0.0
2011-Jul-04 Mon	###	###	###	###	2,427,359	0	###	###	0.0
2011-Jul-01 Fri	###	###	###	###	2,192,155	0	###	###	0.0
2011-Jun-30 Thu	###	###	###	###	4,307,321	0	###	###	0.0
2011-Jun-29 Wed	###	###	###	###	1,999,046	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###			###	###	0.0
2011-Jun-27 Mon	###	###	###	###			43.9	43.9	0.0
2011-Jun-24 Fri	###	###	###	###	5,076,189	0	###	###	0.0
2011-Jun-23 Thu	###	###	###	###	0				0.0
2011-Jun-22 Wed	###	###	###	###	841,284	0	###	###	0.0
2011-Jun-21 Tue	###	###	###	###	722,588	0	###	###	0.0
2011-Jun-20 Mon	###	###	###	###			47.4	47.4	0.0
2011-Jun-17 Fri	###	###	4.29	###			27.4	27.4	0.0
2011-Jun-16 Thu	###	###	###	###	1,675,846	0	44.4	44.4	0.0
2011-Jun-15 Wed	###	###	###	###	804,874	0	###	###	0.0
2011-Jun-14 Tue	4.29	###	4.27	###	673,879	###	###	###	0.0
2011-Jun-10 Fri	###	###	4.28	###			74.9	74.9	0.0
2011-Jun-09 Thu	4.23	4.29	4.23	4.28			###	###	0.3
2011-Jun-08 Wed	###	###	4.23	4.23			###	###	0.3
2011-Jun-07 Tue	4.25	4.28	4.23	4.26	712,389	###	76.8	76.8	0.3
2011-Jun-06 Mon	4.23	4.27	4.22	4.26			82.1	82.1	0.3
2011-Jun-03 Fri	4.27	4.28	4.22	4.25	918,750	3,904,687	33.4	33.4	###
2011-Jun-02 Thu	###	###	4.26	4.26			31.2	31.2	0.3
2011-Jun-01 Wed	###	###	4.29	###	532,077	###	75.4	75.4	0.0
2011-May-31 Tue	4.28	###	4.27	###	808,556	###	64.9	64.9	0.0
2011-May-30 Mon	###	###	4.28	4.28			###	###	0.3
2011-May-27 Fri	###	###	###	###			###	###	0.0
2011-May-26 Thu	4.23	###	4.23	###	831,187	###	79.4	79.4	0.0
2011-May-25 Wed	4.25	4.28	4.2	4.21			###	###	###
2011-May-24 Tue	4.22	4.26	4.21	4.24			###	###	0.3
2011-May-23 Mon	4.24	4.27	4.22	4.23			###	###	0.3
2011-May-20 Fri	4.25	4.26	4.22	4.23			###	###	0.3
2011-May-19 Thu	4.29	4.29	4.21	4.26	876,148	3,723,629	###	###	0.3
2011-May-18 Wed	4.2	4.27	4.2	4.23	791,587	3,352,370	###	###	0.3
2011-May-17 Tue	4.24	4.24	4.21	4.22			###	###	###
2011-May-16 Mon	4.2	4.23	###	4.22			###	###	###
2011-May-13 Fri	4.22	4.25	4.21	4.24			###	###	0.3
2011-May-12 Thu	4.24	4.27	4.2	4.21	706,040	2,990,079	32.9	32.9	###
2011-May-11 Wed	4.22	4.24	4.21	4.23			###	###	0.3
2011-May-10 Tue	4.2	4.21	###	###	1,656,175	3,486,248	###	###	0.0
2011-May-09 Mon	4.25	4.28	###	4.2			###	###	###
2011-May-06 Fri	4.28	###	4.24	4.25			23.1	23.1	###
2011-May-05 Thu	4.22	4.27	4.21	4.27	717,773	3,043,357	72.2	72.2	###
2011-May-04 Wed	4.26	###	4.26	4.28	869,122	1,851,229	###	###	0.3
2011-May-03 Tue	4.2	4.26	###	###	887,271	1,889,887	41.2	41.2	0.0
2011-May-02 Mon	4.22	4.26	###	4.22			79.8	79.8	###
2011-Apr-29 Fri	###	###	4.22	4.25			###	###	###
2011-Apr-28 Thu	###	###	###	###			26.8	26.8	0.0
2011-Apr-27 Wed	###	4.43	4.28	###			###	###	0.0
2011-Apr-21 Thu	4.28	###	4.24	###	1,425,940	###	82.7	82.7	0.0
2011-Apr-20 Wed	4.22	4.26	4.2	4.24	711,486	3,009,585	65.1	65.1	0.3
2011-Apr-19 Tue	4.26	4.26	###	###			27.7	27.7	0.0
2011-Apr-18 Mon	###	4.27	###	4.22			82.8	82.8	###
2011-Apr-15 Fri	###	4.21	###	###			35.9	35.9	0.0
2011-Apr-14 Thu	###	4.2	###	###	831,774	1,746,725	###	###	0.0
2011-Apr-13 Wed	###	4.22	###	###			68.6	68.6	0.0
2011-Apr-12 Tue	4.25	4.27	###	###	1,221,971	###	33.4	33.4	0.0
2011-Apr-11 Mon	4.29	4.29	4.21	4.25			###	###	###
2011-Apr-08 Fri	4.26	4.29	4.24	4.28			67.4	67.4	0.3
2011-Apr-07 Thu	4.26	4.28	4.2	4.24	779,724	3,306,029	###	###	0.3
2011-Apr-06 Wed	4.27	4.28	4.23	4.25	834,687	###	###	###	###
2011-Apr-05 Tue	4.27	4.28	4.23	4.25	622,849	2,650,222	30.8	30.8	###
2011-Apr-04 Mon	4.23	4.28	4.22	4.26			###	###	0.3
2011-Apr-01 Fri	###	4.24	###	4.23			72.2	72.2	0.3
2011-Mar-31 Thu	4.21	4.22	###	4.21	853,754	1,801,420	66.6	66.6	###
2011-Mar-30 Wed	###	4.22	###	4.2			84.4	84.4	###
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	707,579	0	74.3	74.3	0.0
2011-Mar-25 Fri	###	###	###	###			###	###	0.0
2011-Mar-24 Thu	###	###	###	###	640,080	0	###	###	0.0
2011-Mar-23 Wed	###	###	4	###	641,775	1,283,550	70.5	70.5	0.0
2011-Mar-22 Tue	4	###	4	###			###	###	0.0
2011-Mar-21 Mon	4	###	###	4	615,327	0	62.4	62.4	0.3
2011-Mar-18 Fri	###	4	###	4			###	###	0.3
2011-Mar-17 Thu	###	###	###	###			###	###	0.0
2011-Mar-16 Wed	###	###	3.86	###	2,291,821	###	46.1	46.1	0.0
2011-Mar-15 Tue	4	4	3.87	###			50.8	50.8	0.0
2011-Mar-14 Mon	###	###	###	###	981,822	0	###	###	0.0
2011-Mar-11 Fri	###	###	###	4			37.2	37.2	0.3
2011-Mar-10 Thu	###	###	4	4	1,386,870	2,773,740	###	###	0.3
2011-Mar-09 Wed	###	###	###	###	842,852	0	###	###	0.0
2011-Mar-08 Tue	###	###	###	###			###	###	0.0
2011-Mar-07 Mon	###	###	###	###			76.3	76.3	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	###	###	###	###			66.0	66.0	0.0
2011-Mar-02 Wed	###	###	4	###			###	###	0.0
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	###	###	542,024	0	###	###	0.0
2011-Feb-25 Fri	###	###	###	###	835,045	0	###	###	0.0
2011-Feb-24 Thu	###	###	###	###	1,861,049	0	70.9	70.9	0.0
2011-Feb-23 Wed	###	###	###	###	1,396,475	0	71.0	71.0	0.0
2011-Feb-22 Tue	###	###	###	###	553,348	0	###	###	0.0
2011-Feb-21 Mon	###	###	###	###			82.0	82.0	0.0
2011-Feb-18 Fri	###	###	###	###	1,019,642	0	33.0	33.0	0.0
2011-Feb-17 Thu	###	###	###	###	824,855	0	###	###	0.0
2011-Feb-16 Wed	###	###	###	###			###	###	0.0
2011-Feb-15 Tue	###	###	###	###			###	###	0.0
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	###	###	889,385	0	###	###	0.0
2011-Feb-10 Thu	###	###	###	###	477,850	0	35.4	35.4	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	###	###	842,272	0	71.2	71.2	0.0
2011-Feb-07 Mon	###	###	###	###	456,541	0	23.7	23.7	0.0
2011-Feb-04 Fri	###	###	###	###	807,485	0	71.5	71.5	0.0
2011-Feb-03 Thu	###	###	###	###			24.9	24.9	0.0
2011-Feb-02 Wed	###	###	###	###	743,456	0	65.9	65.9	0.0
2011-Feb-01 Tue	4	###	###	###	1,083,481	0	27.0	27.0	0.0
2011-Jan-31 Mon	###	###	###	###	989,756	0	###	###	0.0
2011-Jan-28 Fri	###	###	4	###	964,354	###	###	###	0.0
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	###	###	###	###			74.4	74.4	0.0
2011-Jan-21 Fri	###	###	###	###			35.7	35.7	0.0
2011-Jan-20 Thu	###	###	###	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###			###	###	0.0
2011-Jan-18 Tue	###	###	###	###	633,551	0	26.7	26.7	0.0
2011-Jan-17 Mon	###	###	###	###	431,380	0	###	###	0.0
2011-Jan-14 Fri	###	###	###	###	647,370	0	62.4	62.4	0.0
2011-Jan-13 Thu	###	###	###	###			###	###	0.0
2011-Jan-12 Wed	###	###	###	###			28.7	28.7	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	###	###	###	###			72.2	72.2	0.0
2011-Jan-07 Fri	###	###	###	###			82.9	82.9	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	###	###	737,658	0	###	###	0.0
2011-Jan-04 Tue	###	###	###	###			66.4	66.4	0.0
2010-Dec-31 Fri	###	###	###	###			27.3	27.3	0.0
2010-Dec-30 Thu	###	###	###	###	297,281	0	67.7	67.7	0.0
2010-Dec-29 Wed	###	###	4	###	428,156	###	67.7	67.7	0.0
2010-Dec-24 Fri	4	###	4	4	219,187	438,374	###	###	0.3
2010-Dec-23 Thu	4	###	###	###			29.5	29.5	0.0
2010-Dec-22 Wed	###	###	###	###	1,215,575	0	###	###	0.0
2010-Dec-21 Tue	###	4.21	###	###			74.3	74.3	0.0
2010-Dec-20 Mon	###	###	###	###	1,453,126	0	###	###	0.0
2010-Dec-17 Fri	###	###	###	###	1,041,072	0	###	###	0.0
2010-Dec-16 Thu	###	###	###	###	2,268,043	0	66.8	66.8	0.0
2010-Dec-15 Wed	###	###	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	###	###	###	860,650	0	###	###	0.0
2010-Dec-13 Mon	###	###	4	###			75.9	75.9	0.0
2010-Dec-10 Fri	###	###	###	###	1,290,370	0	36.4	36.4	0.0
2010-Dec-09 Thu	###	###	###	###	1,136,983	0	67.5	67.5	0.0
2010-Dec-08 Wed	4	###	###	4			###	###	0.3
2010-Dec-07 Tue	###	###	###	###	1,333,957	0	30.4	30.4	0.0
2010-Dec-06 Mon	###	###	###	###	1,176,157	0	22.5	22.5	0.0
2010-Dec-03 Fri	###	###	###	###	972,444	0	###	###	0.0
2010-Dec-02 Thu	###	###	###	###	885,929	0	###	###	0.0
2010-Dec-01 Wed	###	###	###	###	934,052	0	###	###	0.0
2010-Nov-30 Tue	###	###	###	###	1,225,044	0	###	###	0.0
2010-Nov-29 Mon	###	###	###	###			###	###	0.0
2010-Nov-26 Fri	4	###	###	4	1,098,249	0	69.0	69.0	0.3
2010-Nov-25 Thu	###	###	###	###			###	###	0.0
2010-Nov-24 Wed	###	###	###	###	841,340	0	70.4	70.4	0.0
2010-Nov-23 Tue	###	###	###	###	1,507,083	0	30.2	30.2	0.0
2010-Nov-22 Mon	###	###	4	###			29.6	29.6	0.0
2010-Nov-19 Fri	###	###	4	###			30.6	30.6	0.0
2010-Nov-18 Thu	###	###	###	###	990,856	0	65.2	65.2	0.0
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	###	###	###	###	942,878	0	74.5	74.5	0.0
2010-Nov-15 Mon	###	###	###	###			###	###	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###	968,624	0	70.0	70.0	0.0
2010-Nov-10 Wed	###	4.2	###	###	955,525	###	###	###	0.0
2010-Nov-09 Tue	###	###	###	###			70.0	70.0	0.0
2010-Nov-08 Mon	###	###	###	###			###	###	0.0
2010-Nov-05 Fri	###	###	###	###	1,929,671	0	70.3	70.3	0.0
2010-Nov-04 Thu	4	###	###	###	889,379	0	###	###	0.0
2010-Nov-03 Wed	###	4	###	###			67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###	645,382	0	###	###	0.0
2010-Nov-01 Mon	###	###	###	###	992,147	0	78.2	78.2	0.0
2010-Oct-29 Fri	###	###	3.87	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###			42.2	42.2	0.0
2010-Oct-26 Tue	###	###	###	###			###	###	0.0
2010-Oct-25 Mon	###	###	3.89	###	1,170,150	2,275,941	58.8	58.8	0.0
2010-Oct-22 Fri	###	###	3.87	###			25.0	25.0	0.0
2010-Oct-21 Thu	###	###	3.86	###			###	###	0.0
2010-Oct-20 Wed	4	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	###	2,501,542	0	24.8	24.8	0.0
2010-Oct-18 Mon	###	###	###	###			###	###	0.0
2010-Oct-15 Fri	###	###	###	###	710,385	0	28.2	28.2	0.0
2010-Oct-14 Thu	###	###	###	###	1,172,941	0	###	###	0.0
2010-Oct-13 Wed	###	###	###	###			###	###	0.0
2010-Oct-12 Tue	###	###	###	###			31.1	31.1	0.0
2010-Oct-11 Mon	###	###	###	###	389,154	0	68.4	68.4	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	###	###			###	###	0.0
2010-Oct-06 Wed	###	###	###	###	823,981	0	###	###	0.0
2010-Oct-05 Tue	###	###	###	###	923,724	0	###	###	0.0
2010-Oct-04 Mon	###	###	###	###			###	###	0.0
2010-Oct-01 Fri	###	###	###	###	836,456	0	20.2	20.2	0.0
2010-Sep-30 Thu	###	###	###	###			80.3	80.3	0.0
2010-Sep-29 Wed	###	###	###	###	1,639,681	0	34.8	34.8	0.0
2010-Sep-28 Tue	###	###	###	###	1,418,572	0	22.6	22.6	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	3.88	3.89	631,180	1,224,489	###	###	0.3
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	###	###	###	###			69.6	69.6	0.0
2010-Sep-21 Tue	###	###	###	###	602,479	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	###	727,550	0	###	###	0.0
2010-Sep-17 Fri	###	###	3.87	###			###	###	0.0
2010-Sep-16 Thu	###	###	3.87	###	1,837,279	###	###	###	0.0
2010-Sep-15 Wed	3.88	###	3.87	###	1,366,255	###	74.9	74.9	0.0
2010-Sep-14 Tue	###	###	3.88	###			67.8	67.8	0.0
2010-Sep-13 Mon	###	###	3.89	###			73.2	73.2	0.0
2010-Sep-10 Fri	###	###	3.85	3.86	850,681	###	24.0	24.0	0.3
2010-Sep-09 Thu	3.87	###	3.85	###	1,367,554	2,632,541	71.1	71.1	0.0
2010-Sep-08 Wed	###	###	3.81	3.83	995,485	###	###	###	###
2010-Sep-07 Tue	###	###	3.88	###	966,685	###	75.2	75.2	0.0
2010-Sep-06 Mon	###	###	3.84	###	1,686,285	###	27.9	27.9	0.0
2010-Sep-03 Fri	3.79	###	3.78	3.89	2,766,922	5,229,482	###	###	0.3
2010-Sep-02 Thu	3.78	3.79	3.74	3.76	605,624	2,280,174	32.9	32.9	0.3
2010-Sep-01 Wed	3.75	3.77	3.72	3.77			62.5	62.5	###
2010-Aug-31 Tue	3.75	3.78	3.71	3.74	1,963,640	###	###	###	0.3
2010-Aug-30 Mon	###	3.76	###	3.76	1,404,743	###	###	###	0.3
2010-Aug-27 Fri	###	###	###	###	855,070	0	###	###	0.0
2010-Aug-26 Thu	3.7	3.72	###	###			###	###	0.0
2010-Aug-25 Wed	###	3.74	###	3.7	1,864,875	###	###	###	0.3
2010-Aug-24 Tue	3.71	3.72	###	3.7	710,328	###	###	###	0.3
2010-Aug-23 Mon	3.71	3.75	###	3.73	673,253	1,262,349	76.7	76.7	###
2010-Aug-20 Fri	3.7	3.72	3.7	3.7			###	###	0.3
2010-Aug-19 Thu	3.71	3.72	3.7	3.7	1,184,952	4,396,171	###	###	0.3
2010-Aug-18 Wed	3.71	3.72	###	3.71			###	###	###
2010-Aug-17 Tue	3.7	3.72	###	3.71			###	###	###
2010-Aug-16 Mon	###	3.71	###	3.7	790,180	1,465,783	67.7	67.7	0.3
2010-Aug-13 Fri	3.7	3.72	###	3.71	1,271,872	2,365,681	57.5	57.5	###
2010-Aug-12 Thu	###	3.77	###	3.71	1,266,548	2,387,442	###	###	###
2010-Aug-11 Wed	3.72	3.74	3.7	3.7			44.1	44.1	0.3
2010-Aug-10 Tue	3.73	3.75	3.7	3.71	648,474	###	###	###	###
2010-Aug-09 Mon	3.71	3.74	3.7	3.72			62.7	62.7	0.3
2010-Aug-06 Fri	3.74	3.74	3.71	3.72			###	###	0.3
2010-Aug-05 Thu	3.75	3.76	3.71	3.75	567,970	###	65.2	65.2	0.3
2010-Aug-04 Wed	3.76	3.78	3.73	3.73	888,359	3,335,788	###	###	###
2010-Aug-03 Tue	3.77	3.79	3.74	3.78			###	###	0.3
2010-Aug-02 Mon	3.72	3.76	3.72	3.75	544,828	2,037,656	###	###	0.3
2010-Jul-30 Fri	###	3.71	###	3.71	895,354	1,660,881	76.3	76.3	###
2010-Jul-29 Thu	3.75	3.76	###	###			17.6	17.6	0.0
2010-Jul-28 Wed	3.76	3.79	3.72	3.75			###	###	0.3
2010-Jul-27 Tue	3.76	3.79	3.72	3.75			34.2	34.2	0.3
2010-Jul-26 Mon	3.75	3.77	3.71	3.71			###	###	###
2010-Jul-23 Fri	###	3.73	###	3.71	860,025	1,603,946	70.1	70.1	###
2010-Jul-22 Thu	###	###	###	###			73.6	73.6	0.0
2010-Jul-21 Wed	3.7	3.7	###	###	687,024	###	###	###	0.0
2010-Jul-20 Tue	3.71	3.73	###	3.71			###	###	###
2010-Jul-19 Mon	###	3.74	###	###	716,642	1,340,120	###	###	0.0
2010-Jul-16 Fri	3.77	3.8	3.7	3.74			27.3	27.3	0.3
2010-Jul-15 Thu	3.71	3.79	3.71	3.77	861,255	###	83.8	83.8	###
2010-Jul-14 Wed	3.72	3.72	###	3.7			###	###	0.3
2010-Jul-13 Tue	###	3.7	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	###	###			70.5	70.5	0.0
2010-Jul-08 Thu	###	###	###	###			29.7	29.7	0.0
2010-Jul-07 Wed	###	###	3.54	3.55	1,283,043	2,270,986	###	###	###
2010-Jul-06 Tue	3.54	###	3.54	###			79.5	79.5	0.0
2010-Jul-05 Mon	3.58	3.58	3.55	3.55	867,176	3,091,482	###	###	###
2010-Jul-02 Fri	3.58	###	3.56	3.58	616,820	###	70.8	70.8	0.3
2010-Jul-01 Thu	3.58	###	3.53	3.56			27.7	27.7	0.3
2010-Jun-30 Wed	3.52	###	3.51	###			80.5	80.5	0.0
2010-Jun-29 Tue	3.57	###	3.56	3.56	689,052	###	###	###	0.3
2010-Jun-28 Mon	###	###	3.57	###			42.3	42.3	0.0
2010-Jun-25 Fri	###	###	###	###			73.4	73.4	0.0
2010-Jun-24 Thu	###	3.72	3.56	3.72	3,309,346	###	###	###	0.3
2010-Jun-23 Wed	3.77	3.83	###	3.8	2,683,353	5,138,620	###	###	###
2010-Jun-22 Tue	3.7	3.79	###	3.78			###	###	0.3
2010-Jun-21 Mon	3.73	3.74	3.7	3.72	803,527	2,989,120	###	###	0.3
2010-Jun-18 Fri	3.7	3.72	###	3.71	2,761,846	###	###	###	###
2010-Jun-17 Thu	3.72	3.77	3.7	3.74	1,799,442	###	76.4	76.4	0.3
2010-Jun-16 Wed	###	3.74	###	3.7	2,152,386	###	74.3	74.3	0.3
2010-Jun-15 Tue	###	###	###	###	1,486,928	0	###	###	0.0
2010-Jun-11 Fri	###	###	3.57	###	1,088,926	###	71.0	71.0	0.0
2010-Jun-10 Thu	3.56	###	3.53	3.57			67.4	67.4	0.3
2010-Jun-09 Wed	###	###	3.54	3.56			30.4	30.4	0.3
2010-Jun-08 Tue	3.47	###	3.47	###			93.9	93.9	0.0
2010-Jun-07 Mon	3.52	3.56	3.47	3.47	856,743	3,011,451	###	###	0.2
2010-Jun-04 Fri	###	###	3.57	3.59			30.6	30.6	###
2010-Jun-03 Thu	3.59	###	3.53	3.56			23.9	23.9	0.3
2010-Jun-02 Wed	3.58	###	3.5	3.5			###	###	0.3
2010-Jun-01 Tue	3.51	###	3.49	###	1,203,346	###	###	###	0.0
2010-May-31 Mon	3.46	3.5	3.45	3.48	679,486	###	###	###	0.2
2010-May-28 Fri	3.5	3.56	3.47	3.51			63.3	63.3	###
2010-May-27 Thu	3.49	3.5	3.42	3.44	1,202,284	###	16.9	16.9	0.2
2010-May-26 Wed	3.5	3.52	3.44	3.48			###	###	0.2
2010-May-25 Tue	3.46	3.49	3.43	3.43			50.4	50.4	0.2
2010-May-24 Mon	3.46	3.48	3.4	3.47			###	###	0.2
2010-May-21 Fri	3.48	3.48	###	3.46			###	###	0.2
2010-May-20 Thu	3.52	###	3.5	3.5			###	###	0.3
2010-May-19 Wed	3.53	3.59	3.53	3.54	540,352	1,923,653	82.4	82.4	0.3
2010-May-18 Tue	3.56	3.58	3.52	3.56			###	###	0.3
2010-May-17 Mon	###	###	3.5	3.5	944,371	1,652,649	23.9	23.9	0.3
2010-May-14 Fri	###	###	###	###			67.2	67.2	0.0
2010-May-13 Thu	###	###	3.58	###	507,552	###	69.7	69.7	0.0
2010-May-12 Wed	3.57	3.58	3.53	3.55	521,348	###	29.1	29.1	###
2010-May-11 Tue	3.52	3.58	3.51	3.51			###	###	###
2010-May-10 Mon	3.51	3.57	3.5	3.52	1,317,647	4,657,882	49.4	49.4	###
2010-May-07 Fri	3.51	3.59	3.51	3.54	1,896,645	6,733,089	56.0	56.0	0.3
2010-May-06 Thu	3.55	###	3.55	3.59			###	###	###
2010-May-05 Wed	3.55	###	3.54	3.58	1,232,050	2,180,728	###	###	0.3
2010-May-04 Tue	###	3.73	###	###	721,847	1,346,244	###	###	0.0
2010-May-03 Mon	###	###	###	###			37.2	37.2	0.0
2010-Apr-30 Fri	###	###	###	###	1,214,173	0	###	###	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	###	3.7	###	###	1,595,641	###	22.6	22.6	0.0
2010-Apr-27 Tue	3.77	3.78	3.71	3.71			###	###	###
2010-Apr-23 Fri	3.71	3.76	3.71	3.75			78.8	78.8	0.3
2010-Apr-22 Thu	3.78	3.78	3.71	3.73	1,001,959	###	25.6	25.6	###
2010-Apr-21 Wed	3.76	3.79	3.74	3.78	919,423	3,461,627	###	###	0.3
2010-Apr-20 Tue	###	3.74	###	3.72	719,571	###	76.1	76.1	0.3
2010-Apr-19 Mon	###	3.71	###	###			###	###	0.0
2010-Apr-16 Fri	3.7	3.75	###	3.7	1,176,025	2,205,046	###	###	0.3
2010-Apr-15 Thu	3.74	3.76	3.7	3.7			29.4	29.4	0.3
2010-Apr-14 Wed	3.7	3.78	3.7	3.73			###	###	###
2010-Apr-13 Tue	###	3.73	###	3.7	1,324,722	###	###	###	0.3
2010-Apr-12 Mon	###	###	3.59	###	875,275	###	###	###	0.0
2010-Apr-09 Fri	3.55	###	3.54	3.59	900,889	1,594,573	75.5	75.5	###
2010-Apr-08 Thu	3.59	3.59	3.54	3.55			###	###	###
2010-Apr-07 Wed	3.54	3.59	3.53	3.58			###	###	0.3
2010-Apr-06 Tue	3.54	3.55	3.51	3.53			###	###	0.3
2010-Apr-01 Thu	3.56	3.57	3.5	3.53			22.9	22.9	0.3
2010-Mar-31 Wed	3.55	###	3.55	3.56	1,332,548	2,365,272	73.5	73.5	0.3
2010-Mar-30 Tue	3.5	###	3.5	3.56	1,672,953	###	###	###	0.3
2010-Mar-29 Mon	3.48	3.5	3.43	3.49			###	###	###
2010-Mar-26 Fri	3.48	3.48	3.42	3.46	860,852	###	29.5	29.5	0.2
2010-Mar-25 Thu	3.44	3.48	3.4	3.48			###	###	0.2
2010-Mar-24 Wed	3.45	3.45	###	3.42			30.5	30.5	0.2
2010-Mar-23 Tue	3.4	3.48	3.4	3.45	1,805,426	###	81.2	81.2	###
2010-Mar-22 Mon	###	3.45	###	###	1,008,280	1,739,283	###	###	0.0
2010-Mar-19 Fri	3.44	3.49	###	###	2,644,359	###	###	###	0.0
2010-Mar-18 Thu	3.4	3.48	###	3.45	2,621,478	4,561,371	###	###	###
2010-Mar-17 Wed	3.42	3.42	###	###	1,879,524	3,213,986	###	###	0.0
2010-Mar-16 Tue	###	3.41	###	###			25.2	25.2	0.0
2010-Mar-15 Mon	3.43	3.45	3.4	3.41			###	###	###
2010-Mar-12 Fri	3.5	3.53	3.44	3.45	577,051	2,011,022	###	###	###
2010-Mar-11 Thu	3.49	3.52	3.47	3.5	808,253	2,824,844	###	###	0.3
2010-Mar-10 Wed	3.49	3.5	3.45	3.48	868,623	###	31.8	31.8	0.2
2010-Mar-09 Tue	3.49	3.53	3.44	3.48	1,213,676	###	30.6	30.6	0.2
2010-Mar-08 Mon	3.45	3.49	3.43	3.48			76.9	76.9	0.2
2010-Mar-05 Fri	3.47	3.47	3.42	3.43			20.7	20.7	0.2
2010-Mar-04 Thu	3.46	3.48	3.42	3.43			27.7	27.7	0.2
2010-Mar-03 Wed	3.44	3.48	3.42	3.46			###	###	0.2
2010-Mar-02 Tue	3.52	3.52	###	3.47	1,086,543	###	24.4	24.4	0.2
2010-Mar-01 Mon	3.44	3.53	3.42	3.48			###	###	0.2
2010-Feb-26 Fri	3.47	3.49	3.41	3.46	1,058,777	3,652,780	###	###	0.2
2010-Feb-25 Thu	3.41	3.46	###	3.41			###	###	###
2010-Feb-24 Wed	###	3.5	3.27	3.42			###	###	0.2
2010-Feb-23 Tue	3.27	###	3.22	3.27	597,126	961,372	70.6	70.6	###
2010-Feb-22 Mon	###	###	###	3.27			85.6	85.6	###
2010-Feb-19 Fri	3.26	3.26	###	###	1,049,823	###	18.4	18.4	0.0
2010-Feb-18 Thu	3.22	3.27	3.22	3.24	786,827	2,553,253	###	###	###
2010-Feb-17 Wed	3.2	3.24	###	3.21			66.9	66.9	###
2010-Feb-16 Tue	3.2	3.23	###	3.2			###	###	0.2
2010-Feb-15 Mon	3.25	3.25	###	3.22			###	###	0.2
2010-Feb-12 Fri	3.26	3.26	3.21	3.24	571,579	1,849,058	28.8	28.8	###
2010-Feb-11 Thu	3.27	3.29	3.24	3.25	428,157	###	###	###	0.2
2010-Feb-10 Wed	3.22	###	3.22	3.27	979,646	###	###	###	###
2010-Feb-09 Tue	3.22	3.23	###	3.2			###	###	0.2
2010-Feb-08 Mon	3.2	3.24	###	3.2			71.1	71.1	0.2
2010-Feb-05 Fri	3.2	3.23	###	3.21	845,456	###	###	###	###
2010-Feb-04 Thu	3.23	3.29	3.22	3.25			78.7	78.7	0.2
2010-Feb-03 Wed	3.21	3.25	3.21	3.23	892,341	###	74.4	74.4	###
2010-Feb-02 Tue	###	3.21	###	###			###	###	0.0
2010-Feb-01 Mon	###	###	###	###	1,236,871	0	###	###	0.0
2010-Jan-29 Fri	###	3.21	###	###			80.2	80.2	0.0
2010-Jan-28 Thu	3.2	3.23	###	3.2			###	###	0.2
2010-Jan-27 Wed	3.23	3.23	###	###			###	###	0.0
2010-Jan-25 Mon	3.2	3.26	3.2	3.24			71.3	71.3	###
2010-Jan-22 Fri	3.24	3.29	3.21	3.24			64.4	64.4	###
2010-Jan-21 Thu	###	###	3.27	3.27	651,848	1,065,771	###	###	###
2010-Jan-20 Wed	###	###	###	###	1,052,185	0	###	###	0.0
2010-Jan-19 Tue	###	###	3.26	3.27	971,749	1,583,950	14.2	14.2	###
2010-Jan-18 Mon	3.42	3.42	###	###	724,859	###	###	###	0.0
2010-Jan-15 Fri	3.45	3.47	3.41	3.42	862,586	###	29.5	29.5	0.2
2010-Jan-14 Thu	3.47	3.49	3.41	3.42	872,957	###	###	###	0.2
2010-Jan-13 Wed	3.5	3.5	3.4	3.41	806,149	###	###	###	###
2010-Jan-12 Tue	3.48	3.54	3.48	3.49	616,821	2,165,041	###	###	###
2010-Jan-11 Mon	###	###	3.46	3.5			###	###	0.3
2010-Jan-08 Fri	3.59	###	3.53	3.54			23.9	23.9	0.3
2010-Jan-07 Thu	###	###	3.56	###	635,759	1,131,651	31.0	31.0	0.0
2010-Jan-06 Wed	3.51	###	3.51	3.59	689,855	###	81.8	81.8	###
2010-Jan-05 Tue	3.46	3.5	3.46	3.48	883,189	###	###	###	0.2
2010-Jan-04 Mon	3.5	3.5	3.43	3.45			19.6	19.6	###
2009-Dec-31 Thu	3.44	3.55	3.44	3.5			###	###	0.3
2009-Dec-30 Wed	3.55	3.56	3.43	3.43	396,380	1,385,348	###	###	0.2
2009-Dec-29 Tue	3.5	3.59	3.49	3.53			67.1	67.1	0.3
2009-Dec-24 Thu	3.41	3.5	3.41	3.49			84.7	84.7	###
2009-Dec-23 Wed	###	3.47	###	3.4	337,627	585,782	63.8	63.8	0.2
2009-Dec-22 Tue	3.41	3.45	3.4	3.44			###	###	0.2
2009-Dec-21 Mon	3.42	3.45	###	###	740,844	1,277,955	###	###	0.0
2009-Dec-18 Fri	###	3.41	###	3.41			73.8	73.8	###
2009-Dec-17 Thu	3.27	3.4	3.23	###			###	###	0.0
2009-Dec-16 Wed	3.25	###	3.22	3.22			###	###	0.2
2009-Dec-15 Tue	3.29	###	3.23	3.23			###	###	###
2009-Dec-14 Mon	3.23	###	3.22	###			###	###	0.0
2009-Dec-11 Fri	3.22	3.27	3.21	3.25			74.7	74.7	0.2
2009-Dec-10 Thu	3.26	3.26	3.21	3.22			29.7	29.7	0.2
2009-Dec-09 Wed	3.29	3.29	3.23	3.24	632,785	2,062,879	25.1	25.1	###
2009-Dec-08 Tue	3.23	###	3.23	3.27	613,253	###	82.5	82.5	###
2009-Dec-07 Mon	3.29	###	3.21	3.25	674,558	###	###	###	0.2
2009-Dec-04 Fri	###	###	3.24	3.25	483,552	783,354	19.7	19.7	0.2
2009-Dec-03 Thu	###	###	###	###			29.5	29.5	0.0
2009-Dec-02 Wed	3.28	###	3.28	###			###	###	0.0
2009-Dec-01 Tue	3.25	3.27	3.22	3.26	683,525	###	###	###	0.2
2009-Nov-30 Mon	3.25	3.26	###	3.23			###	###	###
2009-Nov-27 Fri	###	3.2	###	###	620,020	###	79.7	79.7	0.0
2009-Nov-26 Thu	3.23	3.26	###	###	457,725	###	###	###	0.0
2009-Nov-25 Wed	3.28	3.28	###	3.21			###	###	###
2009-Nov-24 Tue	3.26	3.29	3.24	3.28	557,084	1,818,879	###	###	0.2
2009-Nov-23 Mon	3.25	3.26	3.2	3.21			###	###	###
2009-Nov-20 Fri	###	3.24	###	###	668,325	1,082,686	71.2	71.2	0.0
2009-Nov-19 Thu	3.26	3.29	###	3.22	647,672	1,065,420	###	###	0.2
2009-Nov-18 Wed	3.25	3.29	3.22	3.25	865,978	2,818,758	###	###	0.2
2009-Nov-17 Tue	3.25	3.26	3.22	3.25			79.8	79.8	0.2
2009-Nov-16 Mon	###	3.23	###	3.22			73.0	73.0	0.2
2009-Nov-13 Fri	###	###	###	###	1,137,275	0	###	###	0.0
2009-Nov-12 Thu	###	3.2	###	###	948,471	1,517,553	###	###	0.0
2009-Nov-11 Wed	###	3.23	###	###			68.9	68.9	0.0
2009-Nov-10 Tue	###	3.2	###	###			74.2	74.2	0.0
2009-Nov-09 Mon	###	###	###	###			###	###	0.0
2009-Nov-06 Fri	###	###	###	###			13.1	13.1	0.0
2009-Nov-05 Thu	###	3.2	###	###	1,558,947	###	###	###	0.0
2009-Nov-04 Wed	###	###	###	###	463,626	0	###	###	0.0
2009-Nov-03 Tue	3.25	3.25	###	###			###	###	0.0
2009-Nov-02 Mon	###	3.24	###	3.2	803,377	1,301,470	79.8	79.8	0.2
2009-Oct-30 Fri	3.21	3.24	###	###			###	###	0.0
2009-Oct-29 Thu	###	###	###	###	971,224	0	84.9	84.9	0.0
2009-Oct-28 Wed	3.2	3.21	###	###			###	###	0.0
2009-Oct-27 Tue	3.21	3.23	###	###	770,573	1,244,475	43.4	43.4	0.0
2009-Oct-26 Mon	3.23	3.24	3.22	3.22	382,988	1,237,051	###	###	0.2
2009-Oct-23 Fri	3.24	3.28	3.22	3.24	882,045	2,866,646	70.6	70.6	###
2009-Oct-22 Thu	3.23	3.25	3.22	3.24			###	###	###
2009-Oct-21 Wed	3.26	3.26	3.22	3.22	810,949	2,627,474	29.3	29.3	0.2
2009-Oct-20 Tue	3.24	3.26	3.22	3.24			###	###	###
2009-Oct-19 Mon	3.2	3.24	###	3.22	584,326	###	###	###	0.2
2009-Oct-16 Fri	###	3.24	###	3.23	862,045	###	78.6	78.6	###
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###			66.6	66.6	0.0
2009-Oct-13 Tue	###	###	###	###	1,016,478	0	31.8	31.8	0.0
2009-Oct-12 Mon	###	###	###	###	647,520	0	###	###	0.0
2009-Oct-09 Fri	###	###	3	###			###	###	0.0
2009-Oct-08 Thu	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###	2,198,945	0	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			17.5	17.5	0.0
2009-Oct-05 Mon	###	###	###	###	446,022	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###	971,481	0	###	###	0.0
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	3.2	3.22	###	###	618,574	###	###	###	0.0
2009-Sep-29 Tue	3.2	3.21	###	###	557,821	###	35.5	35.5	0.0
2009-Sep-28 Mon	3.2	3.22	###	###			###	###	0.0
2009-Sep-25 Fri	###	3.22	###	###			###	###	0.0
2009-Sep-24 Thu	3.27	3.27	###	###	1,407,779	###	17.9	17.9	0.0
2009-Sep-23 Wed	3.2	###	###	3.28	1,251,677	0	81.2	81.2	0.2
2009-Sep-22 Tue	###	###	###	###	567,142	0	28.8	28.8	0.0
2009-Sep-21 Mon	###	###	###	###	482,673	0	###	###	0.0
2009-Sep-18 Fri	###	3.21	###	###	1,093,324	1,754,785	29.6	29.6	0.0
2009-Sep-17 Thu	###	3.24	###	###	1,384,086	###	63.6	63.6	0.0
2009-Sep-16 Wed	###	###	###	###			70.2	70.2	0.0
2009-Sep-15 Tue	###	###	###	###	1,848,347	0	###	###	0.0
2009-Sep-14 Mon	###	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###			69.6	69.6	0.0
2009-Sep-10 Thu	###	3	###	3	1,128,954	###	66.2	66.2	0.2
2009-Sep-09 Wed	###	###	###	###	1,210,524	0	21.6	21.6	0.0
2009-Sep-08 Tue	###	###	###	###			66.2	66.2	0.0
2009-Sep-07 Mon	###	###	###	###			28.6	28.6	0.0
2009-Sep-04 Fri	###	3	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	###	###			78.4	78.4	0.0
2009-Sep-02 Wed	2.89	###	2.89	###	1,342,471	1,939,870	###	###	0.0
2009-Sep-01 Tue	###	###	2.89	2.89	942,187	###	24.4	24.4	###
2009-Aug-31 Mon	###	###	###	###	1,106,644	0	###	###	0.0
2009-Aug-28 Fri	###	###	2.88	###	1,331,627	1,917,542	###	###	0.0
2009-Aug-27 Thu	###	###	###	###			23.8	23.8	0.0
2009-Aug-26 Wed	###	###	###	###			###	###	0.0
2009-Aug-25 Tue	2.74	2.89	2.72	2.87	2,654,275	7,445,241	###	###	###
2009-Aug-24 Mon	2.73	2.73	###	2.71	694,324	947,752	###	###	###
2009-Aug-21 Fri	2.71	2.73	###	###	613,189	###	###	###	0.0
2009-Aug-20 Thu	2.74	2.75	###	2.71			34.6	34.6	###
2009-Aug-19 Wed	2.77	2.78	2.71	2.72			###	###	0.2
2009-Aug-18 Tue	2.8	2.82	2.73	2.75			###	###	###
2009-Aug-17 Mon	2.83	2.85	2.8	2.8	691,978	###	###	###	0.2
2009-Aug-14 Fri	2.77	2.85	2.74	2.83	1,727,449	###	80.7	80.7	0.2
2009-Aug-13 Thu	###	2.75	###	2.75			78.6	78.6	###
2009-Aug-12 Wed	###	2.7	###	###			29.1	29.1	0.0
2009-Aug-11 Tue	2.73	2.73	###	###			###	###	0.0
2009-Aug-10 Mon	2.72	2.73	###	2.72	700,876	###	###	###	0.2
2009-Aug-07 Fri	###	2.72	###	###			76.7	76.7	0.0
2009-Aug-06 Thu	###	###	###	###	1,293,580	0	###	###	0.0
2009-Aug-05 Wed	###	2.74	###	###	1,013,346	1,388,284	###	###	0.0
2009-Aug-04 Tue	2.79	2.8	###	###	1,590,778	2,227,089	14.1	14.1	0.0
2009-Aug-03 Mon	2.82	2.86	2.75	2.76	969,484	###	18.1	18.1	0.2
2009-Jul-31 Fri	2.89	###	2.8	2.82	1,287,557	1,802,579	16.7	16.7	###
2009-Jul-30 Thu	###	###	2.86	2.88			20.5	20.5	0.2
2009-Jul-29 Wed	2.82	###	2.82	###			###	###	0.0
2009-Jul-28 Tue	2.86	2.88	2.83	2.85	2,135,946	6,098,125	36.0	36.0	###
2009-Jul-27 Mon	2.82	2.86	2.81	2.85	2,028,253	###	###	###	###
2009-Jul-24 Fri	2.8	2.82	2.76	2.79	1,376,053	3,839,187	35.6	35.6	###
2009-Jul-23 Thu	2.78	2.81	2.75	2.78	1,516,570	###	###	###	0.2
2009-Jul-22 Wed	2.84	2.84	2.78	2.78	586,247	1,647,354	19.2	19.2	0.2
2009-Jul-21 Tue	2.8	2.84	2.79	2.83	746,878	###	###	###	0.2
2009-Jul-20 Mon	2.83	2.85	2.78	2.84	835,359	###	###	###	0.2
2009-Jul-17 Fri	2.83	2.85	2.82	2.83			75.8	75.8	0.2
2009-Jul-16 Thu	2.85	2.85	2.79	2.84	1,541,125	4,345,972	###	###	0.2
2009-Jul-15 Wed	2.78	2.81	2.75	2.8			###	###	0.2
2009-Jul-14 Tue	###	2.77	###	2.77			84.7	84.7	0.2
2009-Jul-13 Mon	###	###	###	###	473,687	0	33.8	33.8	0.0
2009-Jul-10 Fri	###	###	###	###	404,350	0	###	###	0.0
2009-Jul-09 Thu	###	###	###	###	567,875	0	###	###	0.0
2009-Jul-08 Wed	###	###	###	###	888,940	0	###	###	0.0
2009-Jul-07 Tue	###	###	###	###	397,746	0	###	###	0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	###	595,724	0	###	###	0.0
2009-Jul-02 Thu	###	2.7	###	###			24.9	24.9	0.0
2009-Jul-01 Wed	###	2.73	###	###	1,198,573	1,636,052	###	###	0.0
2009-Jun-30 Tue	###	2.75	###	2.75	1,447,956	###	83.5	83.5	###
2009-Jun-29 Mon	###	###	###	###			###	###	0.0
2009-Jun-26 Fri	###	2.73	###	###	823,685	###	###	###	0.0
2009-Jun-25 Thu	2.7	2.71	###	###	1,060,070	###	###	###	0.0
2009-Jun-24 Wed	2.72	2.73	###	2.71	899,973	###	30.3	30.3	###
2009-Jun-23 Tue	###	###	2.81	2.85			27.1	27.1	###
2009-Jun-22 Mon	###	###	2.88	###			86.6	86.6	0.0
2009-Jun-19 Fri	2.84	###	2.8	###			85.7	85.7	0.0
2009-Jun-18 Thu	2.85	2.88	2.76	2.81			###	###	###
2009-Jun-17 Wed	2.82	2.89	2.8	2.85	1,100,956	###	80.4	80.4	###
2009-Jun-16 Tue	2.76	2.81	2.76	2.8	610,151	1,699,270	###	###	0.2
2009-Jun-15 Mon	2.81	2.84	2.79	2.8			###	###	0.2
2009-Jun-12 Fri	2.82	2.83	2.76	2.82			###	###	###
2009-Jun-11 Thu	2.71	2.81	2.7	2.81			84.5	84.5	###
2009-Jun-10 Wed	2.7	2.73	###	2.7			###	###	0.2
2009-Jun-09 Tue	2.78	2.8	###	2.7			22.5	22.5	0.2
2009-Jun-05 Fri	2.84	2.86	2.77	2.78	1,037,257	2,919,878	###	###	0.2
2009-Jun-04 Thu	2.83	2.84	2.82	2.82			###	###	###
2009-Jun-03 Wed	2.79	2.82	2.76	2.82			###	###	###
2009-Jun-02 Tue	2.71	2.76	2.7	2.75			###	###	###
2009-Jun-01 Mon	2.75	2.79	###	###	1,130,553	1,577,121	15.0	15.0	0.0
2009-May-29 Fri	2.81	2.82	2.75	2.75	701,984	1,955,025	###	###	###
2009-May-28 Thu	2.86	2.87	2.82	2.82			25.5	25.5	###
2009-May-27 Wed	2.86	###	2.86	2.89			76.4	76.4	###
2009-May-26 Tue	2.88	2.89	2.82	2.88	447,776	###	70.3	70.3	0.2
2009-May-25 Mon	2.88	###	2.85	2.86	888,451	1,266,042	###	###	0.2
2009-May-22 Fri	2.85	###	2.82	2.87	1,163,148	###	###	###	###
2009-May-21 Thu	2.8	2.87	2.79	2.85			79.3	79.3	###
2009-May-20 Wed	2.88	2.88	2.79	2.8			17.7	17.7	0.2
2009-May-19 Tue	2.8	2.86	2.75	2.85			81.6	81.6	###
2009-May-18 Mon	2.8	2.82	2.78	2.79	357,451	###	###	###	###
2009-May-15 Fri	2.86	2.89	2.78	2.8			###	###	0.2
2009-May-14 Thu	2.86	2.89	2.78	2.84			###	###	0.2
2009-May-13 Wed	###	###	2.86	###	400,758	573,083	70.4	70.4	0.0
2009-May-12 Tue	###	###	2.86	###	468,883	###	###	###	0.0
2009-May-11 Mon	2.86	###	2.85	###			79.3	79.3	0.0
2009-May-08 Fri	2.8	2.89	2.8	2.86			###	###	0.2
2009-May-07 Thu	###	3	2.82	2.82	1,459,824	4,248,087	###	###	###
2009-May-06 Wed	###	3	###	###			###	###	0.0
2009-May-05 Tue	3	3	###	###			26.9	26.9	0.0
2009-May-04 Mon	###	###	###	3			68.9	68.9	0.2
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	###	###	###	851,629	0	66.6	66.6	0.0
2009-Apr-29 Wed	2.87	###	2.84	2.87			64.1	64.1	###
2009-Apr-28 Tue	2.83	2.86	2.81	2.85			###	###	###
2009-Apr-27 Mon	2.83	2.85	2.78	2.83	362,953	###	###	###	0.2
2009-Apr-24 Fri	2.77	2.82	2.73	2.77	545,777	###	###	###	0.2
2009-Apr-23 Thu	2.73	2.82	###	2.8	744,953	1,050,383	###	###	0.2
2009-Apr-22 Wed	2.75	2.76	###	2.71			###	###	###
2009-Apr-21 Tue	2.71	2.76	###	2.75			###	###	###
2009-Apr-20 Mon	2.73	2.76	2.7	2.75			77.4	77.4	###
2009-Apr-17 Fri	###	2.77	###	2.72			75.5	75.5	0.2
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	2.71	2.75	###	###			21.1	21.1	0.0
2009-Apr-14 Tue	2.81	2.85	2.72	2.72			13.7	13.7	0.2
2009-Apr-09 Thu	2.82	2.83	2.79	2.81	460,188	1,293,128	24.1	24.1	###
2009-Apr-08 Wed	2.79	2.8	2.74	2.78	738,440	2,045,478	39.8	39.8	0.2
2009-Apr-07 Tue	2.71	2.8	2.7	2.79	1,993,848	5,483,082	87.0	87.0	###
2009-Apr-06 Mon	2.7	2.72	###	2.7	1,099,625	###	66.1	66.1	0.2
2009-Apr-03 Fri	2.75	2.79	###	###	1,753,470	###	9.4	9.4	0.0
2009-Apr-02 Thu	2.84	2.86	2.73	2.74			###	###	0.2
2009-Apr-01 Wed	###	###	2.82	2.84	428,789	###	20.1	20.1	0.2
2009-Mar-31 Tue	###	###	2.88	###			###	###	0.0
2009-Mar-30 Mon	2.85	###	2.82	###			83.9	83.9	0.0
2009-Mar-27 Fri	2.77	2.88	2.77	2.84	1,062,473	3,001,486	###	###	0.2
2009-Mar-26 Thu	2.78	2.83	2.77	2.77	860,757	###	25.4	25.4	0.2
2009-Mar-25 Wed	2.7	2.8	###	2.79	572,729	801,820	###	###	###
2009-Mar-24 Tue	2.75	2.78	###	###			###	###	0.0
2009-Mar-23 Mon	###	2.75	###	2.7	1,250,328	###	64.2	64.2	0.2
2009-Mar-20 Fri	###	2.74	###	2.72			###	###	0.2
2009-Mar-19 Thu	###	###	2.59	###	3,515,288	###	###	###	0.0
2009-Mar-18 Wed	2.75	2.79	2.7	2.7			###	###	0.2
2009-Mar-17 Tue	###	2.72	###	2.7			###	###	0.2
2009-Mar-16 Mon	2.75	2.75	2.58	###	1,464,073	3,901,754	7.1	7.1	0.0
2009-Mar-13 Fri	2.56	2.72	2.56	2.72	1,060,049	2,798,529	###	###	0.2
2009-Mar-12 Thu	2.57	2.58	2.54	2.55	661,077	1,692,357	28.6	28.6	0.2
2009-Mar-11 Wed	###	###	2.55	2.58	656,029	###	###	###	0.2
2009-Mar-10 Tue	###	###	2.52	2.57	979,058	###	###	###	###
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	2.58	###	1,227,172	1,583,051	###	###	0.0
2009-Mar-05 Thu	###	###	###	###			78.0	78.0	0.0
2009-Mar-04 Wed	2.56	###	2.52	###	1,141,885	1,438,775	86.0	86.0	0.0
2009-Mar-03 Tue	2.57	###	2.5	###	767,344	959,180	84.6	84.6	0.0
2009-Mar-02 Mon	###	###	2.55	2.58	1,062,145	###	###	###	0.2
2009-Feb-27 Fri	2.83	2.87	2.79	2.79	763,124	2,159,640	22.0	22.0	###
2009-Feb-26 Thu	2.88	###	2.81	2.82	1,139,142	###	22.2	22.2	###
2009-Feb-25 Wed	2.87	###	2.78	2.85	794,458	###	35.4	35.4	###
2009-Feb-24 Tue	2.79	2.85	2.75	2.84			81.5	81.5	0.2
2009-Feb-23 Mon	2.86	2.86	2.73	2.8	527,149	1,473,381	###	###	0.2
2009-Feb-20 Fri	2.88	2.88	2.85	2.85			###	###	###
2009-Feb-19 Thu	2.86	###	2.85	2.89			70.6	70.6	###
2009-Feb-18 Wed	###	###	2.85	2.87			###	###	###
2009-Feb-17 Tue	###	###	###	###			###	###	0.0
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	###			###	###	0.0
2009-Feb-12 Thu	###	###	###	###	571,223	0	###	###	0.0
2009-Feb-11 Wed	###	###	###	###			###	###	0.0
2009-Feb-10 Tue	2.85	###	2.85	###			90.7	90.7	0.0
2009-Feb-09 Mon	###	###	2.89	###			72.0	72.0	0.0
2009-Feb-06 Fri	###	###	2.82	2.88	3,077,948	###	14.3	14.3	0.2
2009-Feb-05 Thu	###	###	###	###	488,389	0	76.8	76.8	0.0
2009-Feb-04 Wed	###	###	###	###	486,025	0	84.4	84.4	0.0
2009-Feb-03 Tue	###	3.2	###	###			20.1	20.1	0.0
2009-Feb-02 Mon	###	###	###	###	200,688	0	###	###	0.0
2009-Jan-30 Fri	###	###	###	###	572,152	0	75.2	75.2	0.0
2009-Jan-29 Thu	###	###	3	3	643,344	###	###	###	0.2
2009-Jan-28 Wed	###	###	###	3			###	###	0.2
2009-Jan-27 Tue	###	###	###	###			###	###	0.0
2009-Jan-23 Fri	###	###	###	###	835,741	0	42.9	42.9	0.0
2009-Jan-22 Thu	###	###	3	###			20.4	20.4	0.0
2009-Jan-21 Wed	###	###	3	###	1,356,078	###	33.4	33.4	0.0
2009-Jan-20 Tue	###	###	###	###			###	###	0.0
2009-Jan-19 Mon	###	###	###	###	344,741	0	35.0	35.0	0.0
2009-Jan-16 Fri	###	3.2	###	###	436,340	698,144	###	###	0.0
2009-Jan-15 Thu	###	###	###	###			###	###	0.0
2009-Jan-14 Wed	###	###	###	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	###	###	###	###	362,327	0	26.3	26.3	0.0
2009-Jan-09 Fri	###	###	###	###	476,558	0	###	###	0.0
2009-Jan-08 Thu	###	###	###	###	372,077	0	###	###	0.0
2009-Jan-07 Wed	###	###	###	###			64.8	64.8	0.0
2009-Jan-06 Tue	###	###	###	3			65.9	65.9	0.2
2009-Jan-05 Mon	###	###	###	###	563,049	0	###	###	0.0
2009-Jan-02 Fri	###	3	###	###			23.1	23.1	0.0
2008-Dec-31 Wed	###	###	###	3	173,288	0	###	###	0.2
2008-Dec-30 Tue	###	###	###	###	179,425	0	###	###	0.0
2008-Dec-29 Mon	###	###	###	3	297,720	0	###	###	0.2
2008-Dec-24 Wed	###	###	2.89	###	192,847	###	84.9	84.9	0.0
2008-Dec-23 Tue	2.76	###	2.76	2.88			###	###	0.2
2008-Dec-22 Mon	2.86	###	2.71	2.78	295,953	###	23.4	23.4	0.2
2008-Dec-19 Fri	2.82	###	2.75	###			###	###	0.0
2008-Dec-18 Thu	2.75	2.87	2.75	2.81			###	###	###
2008-Dec-17 Wed	2.87	###	2.8	2.8			###	###	0.2
2008-Dec-16 Tue	2.7	2.84	2.7	2.78			###	###	0.2
2008-Dec-15 Mon	2.56	2.81	2.56	2.7			###	###	0.2
2008-Dec-12 Fri	###	###	2.51	2.53	942,478	###	10.5	10.5	###
2008-Dec-11 Thu	2.7	2.7	2.51	###			31.9	31.9	0.0
2008-Dec-10 Wed	2.58	2.72	2.56	###	759,256	###	###	###	0.0
2008-Dec-09 Tue	2.7	2.72	2.55	###	635,953	###	18.1	18.1	0.0
2008-Dec-08 Mon	2.55	2.72	2.52	###	617,387	1,617,553	84.2	84.2	0.0
2008-Dec-05 Fri	2.53	2.53	2.48	2.48			28.9	28.9	0.2
2008-Dec-04 Thu	2.58	###	2.45	2.52			###	###	###
2008-Dec-03 Wed	###	###	2.52	2.55	396,849	500,029	###	###	0.2
2008-Dec-02 Tue	2.7	2.74	###	###			###	###	0.0
2008-Dec-01 Mon	###	2.81	###	2.75	544,953	765,658	###	###	###
2008-Nov-28 Fri	###	2.88	###	2.7	963,274	###	81.2	81.2	0.2
2008-Nov-27 Thu	2.46	###	2.46	###	770,381	###	88.0	88.0	0.0
2008-Nov-26 Wed	###	###	2.43	2.45	1,378,778	###	###	###	0.2
2008-Nov-25 Tue	###	2.74	###	###			###	###	0.0
2008-Nov-24 Mon	###	###	###	###			9.8	9.8	0.0
2008-Nov-21 Fri	2.78	2.86	###	2.86	1,266,780	###	75.3	75.3	0.2
2008-Nov-20 Thu	2.81	###	2.81	###			###	###	0.0
2008-Nov-19 Wed	###	###	2.85	###	963,028	###	43.9	43.9	0.0
2008-Nov-18 Tue	###	###	###	###	526,126	0	39.9	39.9	0.0
2008-Nov-17 Mon	###	###	3	3			42.2	42.2	0.2
2008-Nov-14 Fri	###	###	###	###			86.0	86.0	0.0
2008-Nov-13 Thu	3	###	3	###	420,078	###	###	###	0.0
2008-Nov-12 Wed	###	###	###	###	256,489	0	###	###	0.0
2008-Nov-11 Tue	###	###	###	###	326,181	0	38.4	38.4	0.0
2008-Nov-10 Mon	###	###	###	3.24			84.9	84.9	###
2008-Nov-07 Fri	###	###	###	###			81.9	81.9	0.0
2008-Nov-06 Thu	###	###	3	###			###	###	0.0
2008-Nov-05 Wed	###	3.2	###	###	557,784	892,454	###	###	0.0
2008-Nov-04 Tue	3	###	###	###	279,545	0	###	###	0.0
2008-Nov-03 Mon	###	###	###	###	505,622	0	81.0	81.0	0.0
2008-Oct-31 Fri	2.87	###	2.77	###			###	###	0.0
2008-Oct-30 Thu	2.76	###	###	2.85	1,035,983	0	###	###	###
2008-Oct-29 Wed	2.8	2.81	###	###	904,480	###	22.4	22.4	0.0
2008-Oct-28 Tue	2.75	2.75	###	###	600,689	825,947	###	###	0.0
2008-Oct-27 Mon	2.82	2.86	2.73	2.78	727,754	2,034,072	###	###	0.2
2008-Oct-24 Fri	###	###	2.81	2.83	419,058	588,776	19.0	19.0	0.2
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	###	###	###	###	498,674	0	###	###	0.0
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	3	###	931,974	###	###	###	0.0
2008-Oct-17 Fri	###	###	###	###	723,179	0	###	###	0.0
2008-Oct-16 Thu	###	###	###	###	1,259,471	0	###	###	0.0
2008-Oct-15 Wed	3.24	###	###	3.24	999,174	0	###	###	###
2008-Oct-14 Tue	###	3.29	###	3.24	521,740	###	###	###	###
2008-Oct-13 Mon	###	###	2.85	###			71.7	71.7	0.0
2008-Oct-10 Fri	###	###	###	###			###	###	0.0
2008-Oct-09 Thu	###	3.41	###	###	880,151	1,500,657	###	###	0.0
2008-Oct-08 Wed	3.28	###	###	3.22			###	###	0.2
2008-Oct-07 Tue	###	###	###	###	729,727	0	###	###	0.0
2008-Oct-06 Mon	3.25	###	###	3.2	812,349	0	###	###	0.2
2008-Oct-03 Fri	###	###	3.24	###			###	###	0.0
2008-Oct-02 Thu	###	###	###	###	633,047	0	###	###	0.0
2008-Oct-01 Wed	3.2	3.24	###	###			###	###	0.0
2008-Sep-30 Tue	###	3.2	3	###			###	###	0.0
2008-Sep-29 Mon	3.2	3.23	###	###			43.6	43.6	0.0
2008-Sep-26 Fri	###	###	###	###			###	###	0.0
2008-Sep-25 Thu	###	###	###	###	631,285	0	###	###	0.0
2008-Sep-24 Wed	###	###	###	###	739,972	0	26.2	26.2	0.0
2008-Sep-23 Tue	###	###	###	###			26.2	26.2	0.0
2008-Sep-22 Mon	###	###	###	3.2	1,089,488	0	17.3	17.3	0.2
2008-Sep-19 Fri	3.22	###	###	3.25	2,169,648	0	###	###	0.2
2008-Sep-18 Thu	3.22	3.4	###	3.22			###	###	0.2
2008-Sep-17 Wed	###	3.44	###	3.41			85.1	85.1	###
2008-Sep-16 Tue	###	3.43	###	###	1,550,345	2,658,841	###	###	0.0
2008-Sep-15 Mon	3.41	3.43	###	3.4			###	###	0.2
2008-Sep-12 Fri	3.41	3.48	###	3.46			###	###	0.2
2008-Sep-11 Thu	3.45	3.54	3.4	3.52	692,289	2,402,242	88.9	88.9	###
2008-Sep-10 Wed	3.59	###	3.42	3.47	1,432,644	2,449,821	16.7	16.7	0.2
2008-Sep-09 Tue	###	###	3.55	3.59			28.0	28.0	###
2008-Sep-08 Mon	3.58	###	3.54	###			71.5	71.5	0.0
2008-Sep-05 Fri	3.42	3.59	###	3.59	901,048	1,617,381	91.7	91.7	###
2008-Sep-04 Thu	3.57	###	3.51	###			###	###	0.0
2008-Sep-03 Wed	###	3.72	###	###			###	###	0.0
2008-Sep-02 Tue	###	3.73	###	###	661,322	###	###	###	0.0
2008-Sep-01 Mon	###	###	3.57	###	407,880	###	68.4	68.4	0.0
2008-Aug-29 Fri	###	###	3.56	###			###	###	0.0
2008-Aug-28 Thu	3.47	###	3.44	###	1,082,850	###	91.3	91.3	0.0
2008-Aug-27 Wed	3.4	3.47	###	3.45			80.6	80.6	###
2008-Aug-26 Tue	3.25	3.4	3.2	3.4			###	###	0.2
2008-Aug-25 Mon	###	###	3.25	###	678,643	###	###	###	0.0
2008-Aug-22 Fri	3.25	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	3.22	###	###	626,929	1,009,355	###	###	0.0
2008-Aug-20 Wed	3.2	###	###	###	425,957	0	###	###	0.0
2008-Aug-19 Tue	###	###	###	###	388,670	0	###	###	0.0
2008-Aug-18 Mon	3.24	###	3.2	###			###	###	0.0
2008-Aug-15 Fri	3.22	3.28	###	3.28	1,511,441	###	80.7	80.7	0.2
2008-Aug-14 Thu	3.29	3.29	###	3.22	957,057	1,574,358	###	###	0.2
2008-Aug-13 Wed	###	###	3.21	3.27	361,779	580,655	39.5	39.5	###
2008-Aug-12 Tue	3.23	###	3.2	###			###	###	0.0
2008-Aug-11 Mon	3.21	3.23	###	3.23			###	###	###
2008-Aug-08 Fri	###	###	###	###			69.6	69.6	0.0
2008-Aug-07 Thu	3.2	3.23	###	###	4,830,324	7,800,973	###	###	0.0
2008-Aug-06 Wed	3	###	###	###	771,789	0	86.3	86.3	0.0
2008-Aug-05 Tue	###	###	2.82	###	677,042	954,629	###	###	0.0
2008-Aug-04 Mon	3	###	###	###			###	###	0.0
2008-Aug-01 Fri	3	3	###	###			21.8	21.8	0.0
2008-Jul-31 Thu	###	###	###	###			77.9	77.9	0.0
2008-Jul-30 Wed	2.89	###	2.88	###			81.8	81.8	0.0
2008-Jul-29 Tue	###	3	2.85	###	378,646	###	###	###	0.0
2008-Jul-28 Mon	###	###	###	3			79.5	79.5	0.2
2008-Jul-25 Fri	###	###	###	###	544,044	0	###	###	0.0
2008-Jul-24 Thu	###	###	###	###	473,942	0	13.9	13.9	0.0
2008-Jul-23 Wed	###	###	2.87	###			###	###	0.0
2008-Jul-22 Tue	2.82	###	2.78	2.86	489,920	680,988	###	###	0.2
2008-Jul-21 Mon	2.8	###	2.76	2.81	875,757	1,208,544	69.0	69.0	###
2008-Jul-18 Fri	2.8	2.82	2.75	2.79	294,522	820,243	###	###	###
2008-Jul-17 Thu	2.85	2.85	2.76	2.8			###	###	0.2
2008-Jul-16 Wed	2.8	2.8	2.7	2.8	861,578	###	###	###	0.2
2008-Jul-15 Tue	2.7	2.76	###	2.76			90.2	90.2	0.2
2008-Jul-14 Mon	2.71	2.74	###	2.72	318,426	436,243	79.0	79.0	0.2
2008-Jul-11 Fri	2.76	2.77	###	2.76			65.3	65.3	0.2
2008-Jul-10 Thu	2.78	2.81	2.73	2.8	457,856	###	###	###	0.2
2008-Jul-09 Wed	2.75	2.79	2.71	2.78	583,644	1,605,021	###	###	0.2
2008-Jul-08 Tue	2.78	2.78	2.7	2.74			38.4	38.4	0.2
2008-Jul-07 Mon	2.74	2.74	###	2.73	566,273	###	39.1	39.1	###
2008-Jul-04 Fri	###	2.75	###	2.75	475,543	653,871	###	###	###
2008-Jul-03 Thu	###	2.76	###	2.72	697,541	###	###	###	0.2
2008-Jul-02 Wed	2.75	2.78	###	2.77	668,975	929,875	74.6	74.6	0.2
2008-Jul-01 Tue	###	2.83	###	2.75	738,477	1,044,944	###	###	###
2008-Jun-30 Mon	2.75	2.75	###	###			14.8	14.8	0.0
2008-Jun-27 Fri	2.7	2.79	###	2.77	894,489	###	74.0	74.0	0.2
2008-Jun-26 Thu	2.77	###	###	###	1,295,881	0	###	###	0.0
2008-Jun-25 Wed	2.72	2.8	###	2.77			###	###	0.2
2008-Jun-24 Tue	2.86	2.86	2.73	2.77			###	###	0.2
2008-Jun-23 Mon	2.82	###	2.82	###	963,759	###	###	###	0.0
2008-Jun-20 Fri	###	###	###	###	2,083,789	0	###	###	0.0
2008-Jun-19 Thu	###	###	###	###			###	###	0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			86.9	86.9	0.0
2008-Jun-16 Mon	###	###	2.89	###	839,489	###	###	###	0.0
2008-Jun-13 Fri	###	###	2.85	###	1,640,526	2,337,749	73.1	73.1	0.0
2008-Jun-12 Thu	###	3	2.89	###	1,377,522	###	81.6	81.6	0.0
2008-Jun-11 Wed	###	###	###	###	1,127,653	0	78.4	78.4	0.0
2008-Jun-10 Tue	###	###	###	###			85.6	85.6	0.0
2008-Jun-06 Fri	3	###	###	###	908,125	0	###	###	0.0
2008-Jun-05 Thu	###	###	###	###	1,107,729	0	38.2	38.2	0.0
2008-Jun-04 Wed	###	###	###	###	2,239,988	0	38.6	38.6	0.0
2008-Jun-03 Tue	###	###	###	###			79.2	79.2	0.0
2008-Jun-02 Mon	###	###	2.86	###	999,089	###	73.2	73.2	0.0
2008-May-30 Fri	###	###	2.84	2.88			###	###	0.2
2008-May-29 Thu	###	###	2.82	###	1,980,422	###	7.9	7.9	0.0
2008-May-28 Wed	###	###	###	3	1,660,657	0	32.4	32.4	0.2
2008-May-27 Tue	###	###	###	###			15.3	15.3	0.0
2008-May-26 Mon	3.2	3.24	###	###	670,282	1,085,856	22.8	22.8	0.0
2008-May-23 Fri	###	###	3.2	3.27	1,181,683	###	###	###	###
2008-May-22 Thu	###	###	###	###	1,004,343	0	89.6	89.6	0.0
2008-May-21 Wed	3.22	3.23	###	###			24.1	24.1	0.0
2008-May-20 Tue	###	###	###	###			###	###	0.0
2008-May-19 Mon	###	###	###	###	520,086	0	67.2	67.2	0.0
2008-May-16 Fri	###	###	###	###			65.2	65.2	0.0
2008-May-15 Thu	###	###	###	###	936,151	0	76.7	76.7	0.0
2008-May-14 Wed	3.4	3.4	###	###			2.4	2.4	0.0
2008-May-13 Tue	3.45	3.45	3.25	3.28			7.5	7.5	0.2
2008-May-12 Mon	3.45	3.49	###	3.4	1,040,784	###	###	###	0.2
2008-May-09 Fri	3.5	3.55	###	###			###	###	0.0
2008-May-08 Thu	3.27	3.43	3.26	3.4			86.5	86.5	0.2
2008-May-07 Wed	###	###	3.25	###	2,198,488	3,572,543	###	###	0.0
2008-May-06 Tue	3.29	###	3.25	3.26			###	###	0.2
2008-May-05 Mon	3.29	###	3.23	3.26	1,385,620	2,237,776	###	###	0.2
2008-May-02 Fri	3.24	3.27	###	3.26			###	###	0.2
2008-May-01 Thu	###	3.24	###	3.24			###	###	###
2008-Apr-30 Wed	###	3.4	3.22	3.27			###	###	###
2008-Apr-29 Tue	###	3.45	###	3.45	1,407,376	2,427,723	99.0	99.0	###
2008-Apr-28 Mon	###	###	###	###	1,072,980	0	###	###	0.0
2008-Apr-24 Thu	###	###	###	###			28.9	28.9	0.0
2008-Apr-23 Wed	###	###	###	###			77.4	77.4	0.0
2008-Apr-22 Tue	3	3	###	###			###	###	0.0
2008-Apr-21 Mon	###	3	###	3	662,370	993,555	###	###	0.2
2008-Apr-18 Fri	3	3	###	###	397,625	###	18.1	18.1	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	2.85	###	2.85	###	1,643,381	###	###	###	0.0
2008-Apr-14 Mon	2.87	###	2.8	2.84			###	###	0.2
2008-Apr-11 Fri	###	###	2.87	2.88	503,520	722,551	25.6	25.6	0.2
2008-Apr-10 Thu	###	###	2.85	2.88			###	###	0.2
2008-Apr-09 Wed	###	###	###	###			###	###	0.0
2008-Apr-08 Tue	3	3	2.85	###	878,481	2,569,556	16.2	16.2	0.0
2008-Apr-07 Mon	###	###	###	###	619,976	0	26.0	26.0	0.0
2008-Apr-04 Fri	###	###	###	###			61.1	61.1	0.0
2008-Apr-03 Thu	###	###	2.88	###			75.8	75.8	0.0
2008-Apr-02 Wed	2.88	###	2.83	###	883,950	1,250,789	###	###	0.0
2008-Apr-01 Tue	2.85	2.87	2.78	2.84	840,856	###	###	###	0.2
2008-Mar-31 Mon	2.78	2.85	2.76	2.85	498,450	1,398,152	###	###	###
2008-Mar-28 Fri	2.78	2.78	2.74	2.78	684,883	1,890,277	###	###	0.2
2008-Mar-27 Thu	###	2.77	###	2.76	765,676	###	83.1	83.1	0.2
2008-Mar-26 Wed	###	2.71	###	###	1,599,849	###	###	###	0.0
2008-Mar-25 Tue	2.7	2.79	###	###	1,978,455	2,759,944	27.7	27.7	0.0
2008-Mar-20 Thu	2.76	2.79	###	###	4,149,977	###	###	###	0.0
2008-Mar-19 Wed	2.84	2.88	2.75	2.79	802,545	###	###	###	###
2008-Mar-18 Tue	2.78	###	2.75	2.8	1,617,779	2,224,446	75.7	75.7	0.2
2008-Mar-17 Mon	2.87	###	2.75	2.78			23.5	23.5	0.2
2008-Mar-14 Fri	###	###	2.87	2.87			18.3	18.3	###
2008-Mar-13 Thu	###	###	2.88	###			77.5	77.5	0.0
2008-Mar-12 Wed	2.86	3	2.82	###	1,513,079	4,403,059	###	###	0.0
2008-Mar-11 Tue	2.74	2.85	2.71	2.76	787,722	###	79.5	79.5	0.2
2008-Mar-10 Mon	2.82	2.86	2.74	2.77	898,952	###	37.0	37.0	0.2
2008-Mar-07 Fri	###	###	2.86	2.87	713,828	1,020,774	###	###	###
2008-Mar-06 Thu	###	3	###	###	900,384	1,350,576	###	###	0.0
2008-Mar-05 Wed	3	###	2.83	###			19.7	19.7	0.0
2008-Mar-04 Tue	3	###	###	###	1,711,523	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	3	551,059	0	###	###	0.2
2008-Feb-29 Fri	###	3.2	###	3.2			###	###	0.2
2008-Feb-28 Thu	###	3.2	###	###			35.3	35.3	0.0
2008-Feb-27 Wed	3.2	3.2	###	###	534,071	###	25.6	25.6	0.0
2008-Feb-26 Tue	3.2	3.24	###	###			###	###	0.0
2008-Feb-25 Mon	3.2	3.2	###	###	512,559	###	###	###	0.0
2008-Feb-22 Fri	###	3.2	###	###			###	###	0.0
2008-Feb-21 Thu	3.28	3.28	###	###	857,928	###	###	###	0.0
2008-Feb-20 Wed	###	###	###	3.21			###	###	###
2008-Feb-19 Tue	###	###	3.21	###			###	###	0.0
2008-Feb-18 Mon	3.21	###	3.21	###			87.6	87.6	0.0
2008-Feb-15 Fri	###	###	###	###			14.0	14.0	0.0
2008-Feb-14 Thu	###	3.29	###	3.24			85.3	85.3	###
2008-Feb-13 Wed	###	###	###	###	479,554	0	36.4	36.4	0.0
2008-Feb-12 Tue	3.2	3.22	###	###			###	###	0.0
2008-Feb-11 Mon	3.22	3.26	###	###			38.5	38.5	0.0
2008-Feb-08 Fri	3.24	###	3.21	3.25			66.6	66.6	0.2
2008-Feb-07 Thu	3.26	3.29	3.21	3.25			39.1	39.1	0.2
2008-Feb-06 Wed	###	###	3.25	###			###	###	0.0
2008-Feb-05 Tue	###	###	3.28	###	610,776	1,001,672	###	###	0.0
2008-Feb-04 Mon	###	3.43	###	###	842,180	###	###	###	0.0
2008-Feb-01 Fri	###	###	3.28	###			###	###	0.0
2008-Jan-31 Thu	###	###	3.25	###			69.0	69.0	0.0
2008-Jan-30 Wed	3.28	###	3.28	###	786,729	###	###	###	0.0
2008-Jan-29 Tue	###	###	3.26	3.26			###	###	0.2
2008-Jan-25 Fri	3.25	###	3.2	###	1,177,249	###	67.6	67.6	0.0
2008-Jan-24 Thu	3.25	3.27	3.21	3.26	844,341	###	###	###	0.2
2008-Jan-23 Wed	###	3.24	###	3.23			###	###	###
2008-Jan-22 Tue	3.25	3.28	###	###			57.5	57.5	0.0
2008-Jan-21 Mon	###	###	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###	767,679	0	###	###	0.0
2008-Jan-17 Thu	3.42	3.42	###	3.41	843,175	1,441,829	38.2	38.2	###
2008-Jan-16 Wed	3.26	###	3.24	###	981,172	###	###	###	0.0
2008-Jan-15 Tue	###	3.4	3.22	3.29	597,940	1,979,181	###	###	###
2008-Jan-14 Mon	3.28	###	3.21	###	1,277,843	###	###	###	0.0
2008-Jan-11 Fri	3.42	3.44	###	###	961,481	1,653,747	###	###	0.0
2008-Jan-10 Thu	3.49	3.54	###	3.43			28.1	28.1	0.2
2008-Jan-09 Wed	###	3.58	###	3.48			###	###	0.2
2008-Jan-08 Tue	3.52	3.54	3.4	3.41	528,341	1,833,343	###	###	###
2008-Jan-07 Mon	3.57	3.57	3.51	3.54	1,196,252	###	37.8	37.8	0.3
2008-Jan-04 Fri	3.57	###	3.55	###			###	###	0.0
2008-Jan-03 Thu	###	###	3.52	3.57	489,255	861,088	19.0	19.0	0.3
2008-Jan-02 Wed	###	###	3.59	###	256,976	461,271	###	###	0.0
2007-Dec-31 Mon	###	###	3.51	###			###	###	0.0
2007-Dec-28 Fri	3.57	###	3.57	###	168,274	###	77.9	77.9	0.0
2007-Dec-27 Thu	###	###	3.58	###			###	###	0.0
2007-Dec-24 Mon	3.56	###	3.53	###	372,149	656,842	###	###	0.0
2007-Dec-21 Fri	3.52	3.57	3.45	3.57			74.4	74.4	0.3
2007-Dec-20 Thu	3.58	###	3.51	3.51	2,825,540	4,958,822	###	###	###
2007-Dec-19 Wed	3.52	3.57	3.44	3.55			72.9	72.9	###
2007-Dec-18 Tue	3.54	3.58	###	3.48	5,132,242	###	31.1	31.1	0.2
2007-Dec-17 Mon	3.58	###	3.55	3.55	1,175,070	2,085,749	###	###	###
2007-Dec-14 Fri	###	###	3.58	3.58	654,154	###	32.1	32.1	0.3
2007-Dec-13 Thu	###	###	###	###	349,382	0	73.9	73.9	0.0
2007-Dec-12 Wed	###	###	###	###			23.6	23.6	0.0
2007-Dec-11 Tue	###	###	###	###	585,370	0	###	###	0.0
2007-Dec-10 Mon	###	###	###	###	506,673	0	###	###	0.0
2007-Dec-07 Fri	###	###	###	###	615,152	0	25.1	25.1	0.0
2007-Dec-06 Thu	3.58	###	3.56	###	736,420	1,310,827	73.3	73.3	0.0
2007-Dec-05 Wed	###	###	3.54	3.55			17.0	17.0	###
2007-Dec-04 Tue	###	###	3.59	###	5,282,475	9,482,042	71.9	71.9	0.0
2007-Dec-03 Mon	###	###	3.57	###	4,858,957	###	###	###	0.0
2007-Nov-30 Fri	3.7	3.72	###	###	752,089	1,398,885	###	###	0.0
2007-Nov-29 Thu	###	3.71	###	###			84.3	84.3	0.0
2007-Nov-28 Wed	###	###	3.54	3.56			31.6	31.6	0.3
2007-Nov-27 Tue	###	###	3.55	###	1,004,923	###	18.5	18.5	0.0
2007-Nov-26 Mon	###	3.7	###	###	687,482	1,271,841	###	###	0.0
2007-Nov-23 Fri	###	###	###	###	435,770	0	###	###	0.0
2007-Nov-22 Thu	###	###	###	###			###	###	0.0
2007-Nov-21 Wed	###	3.72	###	###			###	###	0.0
2007-Nov-20 Tue	3.73	3.73	###	###	1,565,557	###	25.1	25.1	0.0
2007-Nov-19 Mon	3.73	3.78	3.73	3.75			71.7	71.7	0.3
2007-Nov-16 Fri	3.74	3.77	3.71	3.74			###	###	0.3
2007-Nov-15 Thu	3.75	3.79	3.74	3.75			###	###	0.3
2007-Nov-14 Wed	3.8	3.83	3.75	3.79			###	###	###
2007-Nov-13 Tue	3.74	3.78	###	3.78	743,359	1,404,948	76.1	76.1	0.3
2007-Nov-12 Mon	3.74	3.78	3.7	3.71			###	###	###
2007-Nov-09 Fri	3.83	3.83	3.74	3.79	1,482,027	5,609,472	###	###	###
2007-Nov-08 Thu	3.89	###	3.82	3.83	953,586	1,821,349	27.6	27.6	###
2007-Nov-07 Wed	###	###	3.88	###			###	###	0.0
2007-Nov-06 Tue	3.83	###	3.83	###	578,445	1,107,722	85.4	85.4	0.0
2007-Nov-05 Mon	###	###	3.82	3.84	1,291,876	2,467,483	###	###	0.3
2007-Nov-02 Fri	###	###	3.88	###			61.3	61.3	0.0
2007-Nov-01 Thu	###	4	###	4			74.0	74.0	0.3
2007-Oct-31 Wed	###	###	###	###	1,948,646	0	###	###	0.0
2007-Oct-30 Tue	###	###	3.88	###	4,212,053	8,171,382	###	###	0.0
2007-Oct-29 Mon	3.81	###	3.81	###			###	###	0.0
2007-Oct-26 Fri	3.73	3.8	3.72	3.8	2,106,026	7,918,657	81.3	81.3	###
2007-Oct-25 Thu	3.72	3.73	3.7	3.73	2,996,081	11,130,440	71.3	71.3	###
2007-Oct-24 Wed	3.75	3.78	3.73	3.73			###	###	###
2007-Oct-23 Tue	3.7	3.73	###	3.73	4,397,582	###	###	###	###
2007-Oct-22 Mon	###	3.71	3.58	###	1,849,482	###	###	###	0.0
2007-Oct-19 Fri	3.73	3.73	###	###	1,964,659	3,664,089	28.0	28.0	0.0
2007-Oct-18 Thu	3.75	3.75	###	3.74	4,024,945	7,546,771	###	###	0.3
2007-Oct-17 Wed	3.75	3.78	3.73	3.73			###	###	###
2007-Oct-16 Tue	3.77	3.79	3.74	3.77	3,492,542	13,149,420	66.6	66.6	###
2007-Oct-15 Mon	3.8	3.82	3.76	3.8	1,234,248	###	###	###	###
2007-Oct-12 Fri	3.78	3.8	3.73	3.77			###	###	###
2007-Oct-11 Thu	3.8	3.82	3.76	3.8			61.1	61.1	###
2007-Oct-10 Wed	3.8	3.82	3.77	3.78			###	###	0.3
2007-Oct-09 Tue	3.77	3.86	3.77	3.8			###	###	###
2007-Oct-08 Mon	3.7	3.77	###	3.77	1,122,655	###	###	###	###
2007-Oct-05 Fri	3.7	3.7	###	3.7	1,232,070	2,279,329	62.8	62.8	0.3
2007-Oct-04 Thu	3.7	3.7	###	###			37.6	37.6	0.0
2007-Oct-03 Wed	3.7	3.72	###	3.7			###	###	0.3
2007-Oct-02 Tue	3.7	3.73	###	3.72			74.4	74.4	0.3
2007-Oct-01 Mon	3.74	3.74	3.7	3.72	1,112,243	4,137,543	###	###	0.3
2007-Sep-28 Fri	3.73	3.74	3.71	3.74	2,155,681	###	###	###	0.3
2007-Sep-27 Thu	3.71	3.74	###	3.73			###	###	###
2007-Sep-26 Wed	3.71	3.72	###	3.7			###	###	0.3
2007-Sep-25 Tue	3.71	3.72	###	3.71			64.4	64.4	###
2007-Sep-24 Mon	3.74	3.74	3.7	3.72			30.1	30.1	0.3
2007-Sep-21 Fri	3.72	3.74	3.71	3.73	933,456	3,477,123	###	###	###
2007-Sep-20 Thu	3.76	3.76	3.7	3.72	3,418,027	12,749,240	28.2	28.2	0.3
2007-Sep-19 Wed	3.76	3.78	3.71	3.72			###	###	0.3
2007-Sep-18 Tue	3.76	3.77	3.71	3.71	2,063,443	7,717,276	33.9	33.9	###
2007-Sep-17 Mon	3.74	3.78	3.71	3.75			###	###	0.3
2007-Sep-14 Fri	3.7	3.74	###	3.73			###	###	###
2007-Sep-13 Thu	3.73	3.74	###	3.7	5,864,124	###	31.5	31.5	0.3
2007-Sep-12 Wed	3.75	3.76	3.7	3.72	4,161,089	###	35.5	35.5	0.3
2007-Sep-11 Tue	3.74	3.8	3.73	3.74	2,645,576	###	###	###	0.3
2007-Sep-10 Mon	3.75	3.76	3.71	3.74			32.8	32.8	0.3
2007-Sep-07 Fri	3.71	3.83	3.71	3.78	2,637,259	###	###	###	0.3
2007-Sep-06 Thu	3.73	3.73	###	3.7	1,881,159	###	###	###	0.3
2007-Sep-05 Wed	3.75	3.75	3.7	3.73			36.2	36.2	###
2007-Sep-04 Tue	3.75	3.84	3.7	3.74	3,510,785	13,235,659	34.5	34.5	0.3
2007-Sep-03 Mon	3.75	3.79	3.72	3.77	8,686,325	32,617,150	###	###	###
2007-Aug-31 Fri	3.8	3.81	3.7	3.72			13.3	13.3	0.3
2007-Aug-30 Thu	3.8	3.81	3.71	3.73			23.2	23.2	###
2007-Aug-29 Wed	3.86	3.86	3.76	3.76			###	###	0.3
2007-Aug-28 Tue	###	###	3.87	###	1,136,271	2,198,684	31.6	31.6	0.0
2007-Aug-27 Mon	###	###	3.87	3.88	2,233,924	4,322,642	15.0	15.0	0.3
2007-Aug-24 Fri	###	###	###	###	2,259,989	0	15.0	15.0	0.0
2007-Aug-23 Thu	###	###	###	###			###	###	0.0
2007-Aug-22 Wed	###	###	###	4	811,459	0	63.1	63.1	0.3
2007-Aug-21 Tue	###	###	###	###	1,169,155	0	###	###	0.0
2007-Aug-20 Mon	###	###	3.83	###			58.9	58.9	0.0
2007-Aug-17 Fri	###	###	3.71	3.71			5.5	5.5	###
2007-Aug-16 Thu	###	###	###	###	835,626	0	79.8	79.8	0.0
2007-Aug-15 Wed	###	4.21	###	###	285,926	601,874	###	###	0.0
2007-Aug-14 Tue	4.22	4.24	###	###			44.7	44.7	0.0
2007-Aug-13 Mon	4.2	4.24	###	4.23			###	###	0.3
2007-Aug-10 Fri	###	4.24	###	4.23			###	###	0.3
2007-Aug-09 Thu	4.23	4.25	###	4.23			61.9	61.9	0.3
2007-Aug-08 Wed	4.2	4.23	###	4.22			60.4	60.4	###
2007-Aug-07 Tue	###	4.2	###	4.2			###	###	###
2007-Aug-06 Mon	###	###	###	###			49.9	49.9	0.0
2007-Aug-03 Fri	###	###	###	###	248,429	0	###	###	0.0
2007-Aug-02 Thu	###	###	###	###			79.0	79.0	0.0
2007-Aug-01 Wed	###	###	###	###			63.2	63.2	0.0
2007-Jul-31 Tue	###	###	###	###	442,957	0	28.7	28.7	0.0
2007-Jul-30 Mon	###	###	###	###			###	###	0.0
2007-Jul-27 Fri	###	4.2	###	###	831,542	###	38.6	38.6	0.0
2007-Jul-26 Thu	###	4.2	###	4.2			78.2	78.2	###
2007-Jul-25 Wed	4.2	4.2	###	###			29.0	29.0	0.0
2007-Jul-24 Tue	###	4.22	###	4.2			###	###	###
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	4.22	###	###	632,929	1,335,480	29.1	29.1	0.0
2007-Jul-18 Wed	4.28	4.28	4.2	4.21			###	###	###
2007-Jul-17 Tue	4.27	###	4.23	4.28			69.3	69.3	0.3
2007-Jul-16 Mon	4.2	4.25	4.2	4.25			###	###	###
2007-Jul-13 Fri	4.25	4.26	4.2	4.2			25.9	25.9	###
2007-Jul-12 Thu	###	4.23	###	###			63.9	63.9	0.0
2007-Jul-11 Wed	4.22	4.23	###	###			27.2	27.2	0.0
2007-Jul-10 Tue	4.22	4.25	###	4.24	356,389	757,326	###	###	0.3
2007-Jul-09 Mon	4.22	4.25	###	4.22			###	###	###
2007-Jul-06 Fri	4.23	4.28	4.2	4.25			###	###	###
2007-Jul-05 Thu	###	###	4.26	4.29	428,920	###	34.7	34.7	###
2007-Jul-04 Wed	4.22	###	4.21	4.27			80.3	80.3	###
2007-Jul-03 Tue	###	4.21	###	4.21			###	###	###
2007-Jul-02 Mon	###	###	###	###	377,623	0	###	###	0.0
2007-Jun-29 Fri	4.21	4.23	###	4.2	475,553	###	34.0	34.0	###
2007-Jun-28 Thu	###	4.24	###	4.22			###	###	###
2007-Jun-27 Wed	###	###	###	###			51.6	51.6	0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	4.2	###	###			70.6	70.6	0.0
2007-Jun-22 Fri	###	###	###	###			63.7	63.7	0.0
2007-Jun-21 Thu	4.22	4.22	###	###	1,174,851	###	24.8	24.8	0.0
2007-Jun-20 Wed	4.22	4.23	###	###	582,726	###	27.7	27.7	0.0
2007-Jun-19 Tue	4.22	4.25	###	4.22	648,850	###	###	###	###
2007-Jun-18 Mon	4.27	4.29	4.21	4.23	341,459	###	32.7	32.7	0.3
2007-Jun-15 Fri	4.26	4.28	4.23	4.26			66.0	66.0	0.3
2007-Jun-14 Thu	4.29	###	4.23	4.26	413,787	875,159	31.9	31.9	0.3
2007-Jun-13 Wed	4.27	4.28	4.22	4.22	338,122	###	28.8	28.8	###
2007-Jun-12 Tue	4.27	4.29	4.23	4.25			40.3	40.3	###
2007-Jun-08 Fri	###	###	4.22	4.23	394,554	###	###	###	0.3
2007-Jun-07 Thu	4.28	###	4.24	###			###	###	0.0
2007-Jun-06 Wed	4.4	4.4	###	###	306,923	###	24.1	24.1	0.0
2007-Jun-05 Tue	###	4.42	###	4.42	317,485	701,641	81.0	81.0	0.3
2007-Jun-04 Mon	4.46	4.46	###	###			22.1	22.1	0.0
2007-Jun-01 Fri	###	4.49	###	4.47			###	###	###
2007-May-31 Thu	4.26	###	4.26	###			78.8	78.8	0.0
2007-May-30 Wed	###	###	4.22	4.22			###	###	###
2007-May-29 Tue	4.26	###	4.25	###			###	###	0.0
2007-May-28 Mon	4.26	###	4.23	4.25			43.6	43.6	###
2007-May-25 Fri	4.26	4.28	4.23	4.23	173,527	738,357	###	###	0.3
2007-May-24 Thu	###	###	4.26	4.27			###	###	###
2007-May-23 Wed	###	###	###	###	324,346	0	66.1	66.1	0.0
2007-May-22 Tue	4.29	###	4.27	###	519,679	###	###	###	0.0
2007-May-21 Mon	4.24	###	4.24	4.29	731,674	1,551,148	###	###	###
2007-May-18 Fri	4.22	4.26	4.2	4.2	333,075	###	###	###	###
2007-May-17 Thu	###	4.22	###	4.2			###	###	###
2007-May-16 Wed	4.21	4.21	###	###	478,455	1,007,147	33.4	33.4	0.0
2007-May-15 Tue	###	4.24	###	###	860,153	1,823,524	###	###	0.0
2007-May-14 Mon	###	4.21	###	###			###	###	0.0
2007-May-11 Fri	4.22	4.23	###	###			21.4	21.4	0.0
2007-May-10 Thu	4.22	4.26	4.22	4.23	617,970	###	66.1	66.1	0.3
2007-May-09 Wed	4.22	4.25	###	4.22			66.6	66.6	###
2007-May-08 Tue	4.23	4.25	###	###			32.5	32.5	0.0
2007-May-07 Mon	4.21	4.25	4.21	4.23			70.4	70.4	0.3
2007-May-04 Fri	4.23	4.26	4.2	4.2	243,529	1,030,127	###	###	###
2007-May-03 Thu	4.28	4.28	4.23	4.23			###	###	0.3
2007-May-02 Wed	4.25	###	4.21	###			73.8	73.8	0.0
2007-May-01 Tue	4.27	4.27	4.21	4.23	138,622	587,757	36.4	36.4	0.3
2007-Apr-30 Mon	4.2	4.27	###	4.27	292,074	623,577	###	###	###
2007-Apr-27 Fri	4.25	4.25	###	###	275,324	###	###	###	0.0
2007-Apr-26 Thu	4.24	4.25	4.21	4.25			70.5	70.5	###
2007-Apr-24 Tue	4.22	4.24	###	4.21			38.6	38.6	###
2007-Apr-23 Mon	4.25	4.25	###	4.22			###	###	###
2007-Apr-20 Fri	4.24	4.24	###	4.23	339,243	###	34.2	34.2	0.3
2007-Apr-19 Thu	4.21	4.24	###	###			36.6	36.6	0.0
2007-Apr-18 Wed	4.25	###	4.24	4.25			64.9	64.9	###
2007-Apr-17 Tue	4.26	4.27	4.22	4.22			###	###	###
2007-Apr-16 Mon	4.27	4.28	###	4.25	233,124	498,885	31.9	31.9	###
2007-Apr-13 Fri	4.25	4.28	4.22	4.24			40.1	40.1	0.3
2007-Apr-12 Thu	4.28	4.28	4.24	4.26			30.7	30.7	0.3
2007-Apr-11 Wed	4.29	###	4.26	4.26	224,545	478,280	33.7	33.7	0.3
2007-Apr-10 Tue	4.28	###	4.27	###			###	###	0.0
2007-Apr-05 Thu	###	###	4.25	4.25	1,148,385	###	###	###	###
2007-Apr-04 Wed	4.28	###	4.26	###			###	###	0.0
2007-Apr-03 Tue	4.22	4.26	###	4.26			70.2	70.2	0.3
2007-Apr-02 Mon	4.24	4.28	4.22	4.23			42.0	42.0	0.3
2007-Mar-30 Fri	4.2	4.23	###	###	1,064,989	2,252,451	28.3	28.3	0.0
2007-Mar-29 Thu	###	###	###	###			75.2	75.2	0.0
2007-Mar-28 Wed	4.24	4.24	###	###	329,045	697,575	17.4	17.4	0.0
2007-Mar-27 Tue	4.24	4.25	###	4.2			27.7	27.7	###
2007-Mar-26 Mon	4.2	4.24	###	4.24	166,883	###	75.0	75.0	0.3
2007-Mar-23 Fri	4.2	4.21	###	###	422,323	888,989	###	###	0.0
2007-Mar-22 Thu	###	4.2	###	4.2	364,154	764,723	72.3	72.3	###
2007-Mar-21 Wed	###	###	###	###	237,649	0	37.0	37.0	0.0
2007-Mar-20 Tue	###	###	###	###	449,323	0	###	###	0.0
2007-Mar-19 Mon	###	4.2	###	###	624,458	###	73.9	73.9	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	4.2	4.2	###	###			###	###	0.0
2007-Mar-14 Wed	###	4.2	###	###	388,356	815,547	###	###	0.0
2007-Mar-13 Tue	###	4.23	###	4.2			###	###	###
2007-Mar-12 Mon	###	4.22	###	4.2	423,547	893,684	###	###	###
2007-Mar-09 Fri	4.2	4.24	###	###			33.4	33.4	0.0
2007-Mar-08 Thu	###	4.23	###	4.2			###	###	###
2007-Mar-07 Wed	4.25	4.25	###	4.2	410,473	872,255	###	###	###
2007-Mar-06 Tue	###	###	###	4.24			88.2	88.2	0.3
2007-Mar-05 Mon	###	###	###	###	2,984,945	0	90.3	90.3	0.0
2007-Mar-02 Fri	###	###	###	###	300,743	0	###	###	0.0
2007-Mar-01 Thu	###	###	###	###	314,353	0	###	###	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	4.2	4.25	###	4.21			###	###	###
2007-Feb-26 Mon	4.22	4.25	###	###			32.3	32.3	0.0
2007-Feb-23 Fri	4.21	4.24	###	4.22			67.2	67.2	###
2007-Feb-22 Thu	4.23	4.26	4.21	4.22			###	###	###
2007-Feb-21 Wed	4.25	4.27	4.22	4.25			72.5	72.5	###
2007-Feb-20 Tue	4.24	4.25	4.22	4.22	238,854	1,011,546	36.0	36.0	###
2007-Feb-19 Mon	4.27	4.27	4.22	4.23			26.3	26.3	0.3
2007-Feb-16 Fri	4.29	4.29	4.22	4.25	493,241	2,098,740	30.2	30.2	###
2007-Feb-15 Thu	4.26	4.29	4.25	4.27	298,588	1,274,970	70.0	70.0	###
2007-Feb-14 Wed	4.23	###	4.23	4.28	140,022	296,146	###	###	0.3
2007-Feb-13 Tue	4.24	###	4.22	4.25			###	###	###
2007-Feb-12 Mon	4.23	###	4.23	4.24	226,787	479,654	###	###	0.3
2007-Feb-09 Fri	4.28	###	4.22	4.27	255,055	###	###	###	###
2007-Feb-08 Thu	###	###	4.29	###			20.9	20.9	0.0
2007-Feb-07 Wed	4.28	###	4.24	###			###	###	0.0
2007-Feb-06 Tue	4.25	4.29	4.22	4.29			###	###	###
2007-Feb-05 Mon	4.26	4.28	4.24	4.26	322,386	###	72.1	72.1	0.3
2007-Feb-02 Fri	4.23	4.27	4.2	4.24			###	###	0.3
2007-Feb-01 Thu	4.27	4.27	4.22	4.22			28.9	28.9	###
2007-Jan-31 Wed	4.25	4.27	4.22	4.22	434,120	###	###	###	###
2007-Jan-30 Tue	4.22	4.26	4.21	4.23	455,772	###	###	###	0.3
2007-Jan-29 Mon	4.22	4.26	###	4.2	1,170,146	###	38.3	38.3	###
2007-Jan-25 Thu	4.25	4.26	4.21	4.21			29.5	29.5	###
2007-Jan-24 Wed	4.23	4.27	4.2	4.23	331,624	1,404,427	###	###	0.3
2007-Jan-23 Tue	###	4.23	###	4.22	756,851	###	75.1	75.1	###
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###			63.9	63.9	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###	986,656	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###	1,427,223	0	###	###	0.0
2007-Jan-15 Mon	4	###	###	###			77.5	77.5	0.0
2007-Jan-12 Fri	###	###	###	###			17.7	17.7	0.0
2007-Jan-11 Thu	###	###	4	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			###	###	0.0
2007-Jan-09 Tue	###	###	###	###			72.0	72.0	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	4	598,873	0	###	###	0.3
2007-Jan-04 Thu	###	###	###	###	410,254	0	80.0	80.0	0.0
2007-Jan-03 Wed	4.2	4.2	###	###	369,242	###	18.0	18.0	0.0
2007-Jan-02 Tue	4.21	4.21	###	###	49,281	###	###	###	0.0