(ARG) ARGO INVESTMENTS LIMITED Daily Prices Page 2

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

_{Currently Fri 25-May-16 05:07:34 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ARG) ARGO INVESTMENTS LIMITED Daily Prices Page 2...

TOC Company Info for ARG Limits

Company Details for (ARG) ARGO INVESTMENTS LIMITED

Listing Code	ARG
Listing Name	ARGO INVESTMENTS LIMITED
GICS Sector	Not Applic
ISIN Name	ARGO INVESTMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ARG4

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ARG .. Thursday 15th May 2025

ARG 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	2.4	###	0.0
MAX	10.48	1,300,657	95.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ARG Bottom

End of day Prices (full format),

153600 Days for (ARG) ARGO INVESTMENTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-15 Thu	8.83	8.87	8.83	8.83			###	###	###
2025-May-14 Wed	8.88	8.88	8.83	8.83	157,221	###	###	###	###
2025-May-13 Tue	8.88	###	8.79	8.85	440,480	###	###	###	0.6
2025-May-12 Mon	8.8	8.82	8.77	8.82			###	###	###
2025-May-09 Fri	8.72	8.8	8.72	8.75			###	###	0.6
2025-May-08 Thu	8.72	8.75	###	8.75	503,052	2,200,852	###	###	0.6
2025-May-07 Wed	8.76	8.77	###	###	313,024	###	26.2	26.2	0.0
2025-May-06 Tue	8.8	8.81	8.75	8.76	202,487	###	28.8	28.8	0.6
2025-May-05 Mon	8.78	8.86	8.775	8.79			###	###	0.6
2025-May-02 Fri	8.73	8.78	###	8.78	258,120	1,133,146	###	###	0.6
2025-May-01 Thu	###	8.72	###	8.72	433,987	1,892,183	###	###	0.6
2025-Apr-30 Wed	###	8.73	###	###			67.3	67.3	0.0
2025-Apr-29 Tue	###	8.78	###	###			###	###	0.0
2025-Apr-28 Mon	###	8.75	###	###	360,642	###	74.8	74.8	0.0
2025-Apr-24 Thu	###	###	###	###			58.9	58.9	0.0
2025-Apr-23 Wed	8.58	###	8.56	###			###	###	0.0
2025-Apr-22 Tue	8.53	8.53	8.45	8.47			34.4	34.4	###
2025-Apr-17 Thu	8.47	8.54	8.45	8.51			###	###	0.6
2025-Apr-16 Wed	8.49	8.54	8.45	8.47	187,144	1,589,788	###	###	###
2025-Apr-15 Tue	8.48	8.48	8.44	8.45	226,978	###	###	###	###
2025-Apr-14 Mon	###	###	8.42	8.44			###	###	0.6
2025-Apr-11 Fri	8.44	8.57	###	8.44	389,184	1,667,653	###	###	0.6
2025-Apr-10 Thu	###	8.7	8.43	8.43			22.9	22.9	0.6
2025-Apr-09 Wed	8.48	8.52	###	###	268,872	###	###	###	0.0
2025-Apr-08 Tue	###	8.45	###	8.42			53.1	53.1	###
2025-Apr-07 Mon	###	###	###	###			###	###	0.0
2025-Apr-04 Fri	###	###	8.52	8.52	296,875	1,264,687	###	###	0.6
2025-Apr-03 Thu	###	8.72	###	###			###	###	0.0
2025-Apr-02 Wed	8.7	8.73	###	8.71	171,876	###	75.2	75.2	0.6
2025-Apr-01 Tue	###	8.71	###	###	285,876	1,244,989	###	###	0.0
2025-Mar-31 Mon	8.72	8.72	###	###			42.6	42.6	0.0
2025-Mar-28 Fri	8.79	8.81	8.73	8.74	252,640	2,215,652	###	###	0.6
2025-Mar-27 Thu	8.8	8.81	8.73	8.79	160,176	1,404,743	35.1	35.1	0.6
2025-Mar-26 Wed	8.75	8.84	8.75	8.8	287,159	###	###	###	0.6
2025-Mar-25 Tue	###	8.79	###	8.74	433,455	###	80.3	80.3	0.6
2025-Mar-24 Mon	###	###	###	###			###	###	0.0
2025-Mar-21 Fri	###	###	###	###	222,841	0	69.5	69.5	0.0
2025-Mar-20 Thu	###	###	###	###			26.3	26.3	0.0
2025-Mar-19 Wed	###	###	8.59	###			38.0	38.0	0.0
2025-Mar-18 Tue	###	###	###	###			35.4	35.4	0.0
2025-Mar-17 Mon	8.71	8.72	###	###	335,948	###	27.5	27.5	0.0
2025-Mar-14 Fri	8.74	8.79	###	###	255,058	1,120,979	23.5	23.5	0.0
2025-Mar-13 Thu	8.72	8.74	8.7	8.74	205,677	###	71.6	71.6	0.6
2025-Mar-12 Wed	8.71	8.76	###	###	431,880	###	###	###	0.0
2025-Mar-11 Tue	8.77	8.81	###	8.72	443,241	1,952,476	41.3	41.3	0.6
2025-Mar-10 Mon	8.79	8.83	8.78	8.83	201,146	###	###	###	###
2025-Mar-07 Fri	###	###	8.75	8.78	490,279	2,144,970	###	###	0.6
2025-Mar-06 Thu	###	###	###	###	349,857	0	###	###	0.0
2025-Mar-05 Wed	###	9	###	###	276,325	###	34.9	34.9	0.0
2025-Mar-04 Tue	###	###	9	###	513,473	2,310,628	42.4	42.4	0.0
2025-Mar-03 Mon	###	###	9	###			69.3	69.3	0.0
2025-Feb-28 Fri	###	###	9	###	258,759	###	###	###	0.0
2025-Feb-27 Thu	###	###	###	###			69.9	69.9	0.0
2025-Feb-26 Wed	###	###	###	###			###	###	0.0
2025-Feb-25 Tue	###	###	###	###			###	###	0.0
2025-Feb-24 Mon	###	###	###	###			73.5	73.5	0.0
2025-Feb-21 Fri	###	###	###	###	393,943	0	###	###	0.0
2025-Feb-20 Thu	###	###	###	###			###	###	0.0
2025-Feb-19 Wed	###	###	###	###			75.3	75.3	0.0
2025-Feb-18 Tue	9	###	###	###	331,354	0	###	###	0.0
2025-Feb-17 Mon	9	###	###	9	371,127	0	###	###	0.6
2025-Feb-14 Fri	9	###	###	###			70.8	70.8	0.0
2025-Feb-13 Thu	###	9	###	###			69.2	69.2	0.0
2025-Feb-12 Wed	###	###	###	###			74.3	74.3	0.0
2025-Feb-11 Tue	###	###	###	###	259,027	0	###	###	0.0
2025-Feb-10 Mon	###	###	8.89	###			66.4	66.4	0.0
2025-Feb-07 Fri	8.89	###	8.82	###			###	###	0.0
2025-Feb-06 Thu	###	###	###	###			65.7	65.7	0.0
2025-Feb-05 Wed	###	###	###	###			66.4	66.4	0.0
2025-Feb-04 Tue	###	###	###	###	319,857	0	###	###	0.0
2025-Feb-03 Mon	###	###	9	###	510,426	###	###	###	0.0
2025-Jan-31 Fri	9	###	###	###	277,287	0	66.9	66.9	0.0
2025-Jan-30 Thu	###	###	###	###	182,642	0	31.8	31.8	0.0
2025-Jan-29 Wed	###	###	###	###	243,824	0	###	###	0.0
2025-Jan-28 Tue	###	###	9	###			###	###	0.0
2025-Jan-24 Fri	###	###	###	###	159,528	0	32.7	32.7	0.0
2025-Jan-23 Thu	###	###	###	###			###	###	0.0
2025-Jan-22 Wed	###	9.085	###	###			68.7	68.7	0.0
2025-Jan-21 Tue	###	###	###	###	278,281	0	66.3	66.3	0.0
2025-Jan-20 Mon	###	###	###	###	237,528	0	39.0	39.0	0.0
2025-Jan-17 Fri	###	###	###	###			###	###	0.0
2025-Jan-16 Thu	###	###	###	###	300,876	0	###	###	0.0
2025-Jan-15 Wed	###	###	###	###			68.9	68.9	0.0
2025-Jan-14 Tue	###	9	###	###	158,785	###	66.3	66.3	0.0
2025-Jan-13 Mon	###	###	###	###	225,186	0	26.6	26.6	0.0
2025-Jan-10 Fri	###	###	###	###			38.7	38.7	0.0
2025-Jan-09 Thu	###	###	9.055	###	188,086	851,559	###	###	0.0
2025-Jan-08 Wed	###	###	###	###	203,680	0	71.6	71.6	0.0
2025-Jan-07 Tue	###	###	###	###			70.2	70.2	0.0
2025-Jan-06 Mon	###	###	9	###			###	###	0.0
2025-Jan-03 Fri	###	###	###	###			66.4	66.4	0.0
2025-Jan-02 Thu	###	###	###	###			###	###	0.0
2024-Dec-31 Tue	9	9	###	###			33.6	33.6	0.0
2024-Dec-30 Mon	9	9	###	9			###	###	0.6
2024-Dec-27 Fri	###	###	###	###	97,451	0	###	###	0.0
2024-Dec-24 Tue	###	9	###	###	126,521	569,344	65.1	65.1	0.0
2024-Dec-23 Mon	8.86	###	8.86	###			67.5	67.5	0.0
2024-Dec-20 Fri	9	9	8.8	8.81			###	###	###
2024-Dec-19 Thu	###	###	8.81	8.86			###	###	0.6
2024-Dec-18 Wed	###	###	###	###	222,642	0	###	###	0.0
2024-Dec-17 Tue	###	9	###	###			64.9	64.9	0.0
2024-Dec-16 Mon	###	###	###	###	452,229	0	42.3	42.3	0.0
2024-Dec-13 Fri	###	###	###	9	746,880	0	32.0	32.0	0.6
2024-Dec-12 Thu	###	###	###	###	233,120	0	43.8	43.8	0.0
2024-Dec-11 Wed	###	###	###	###			###	###	0.0
2024-Dec-10 Tue	9.21	9.21	###	###	307,976	1,418,229	###	###	0.0
2024-Dec-09 Mon	9.25	9.27	###	9.2	482,620	2,236,943	###	###	0.7
2024-Dec-06 Fri	9.25	9.28	9.22	9.25			###	###	###
2024-Dec-05 Thu	9.23	9.29	9.23	9.25	369,852	3,424,829	###	###	###
2024-Dec-04 Wed	###	9.22	###	9.22	274,871	1,267,155	72.7	72.7	0.7
2024-Dec-03 Tue	###	9.24	###	###			71.6	71.6	0.0
2024-Dec-02 Mon	###	###	###	###			40.4	40.4	0.0
2024-Nov-29 Fri	###	###	###	###	347,173	0	###	###	0.0
2024-Nov-28 Thu	###	9.21	9	9.21			82.4	82.4	0.7
2024-Nov-27 Wed	###	###	9	###			###	###	0.0
2024-Nov-26 Tue	###	###	###	###			###	###	0.0
2024-Nov-25 Mon	9	###	###	###	446,988	0	###	###	0.0
2024-Nov-22 Fri	###	###	###	###	491,183	0	###	###	0.0
2024-Nov-21 Thu	###	###	###	###	264,976	0	40.0	40.0	0.0
2024-Nov-20 Wed	###	###	###	###	434,279	0	78.3	78.3	0.0
2024-Nov-19 Tue	9	###	###	###	569,179	0	###	###	0.0
2024-Nov-18 Mon	###	###	###	9	458,472	0	66.3	66.3	0.6
2024-Nov-15 Fri	###	9	###	9	576,454	2,594,043	###	###	0.6
2024-Nov-14 Thu	8.86	###	8.84	###	454,588	2,009,278	80.0	80.0	0.0
2024-Nov-13 Wed	8.86	8.88	8.83	8.86			###	###	0.6
2024-Nov-12 Tue	8.81	8.88	8.8	8.88			76.3	76.3	0.6
2024-Nov-11 Mon	8.85	8.87	8.79	8.81			###	###	###
2024-Nov-08 Fri	8.8	8.87	8.79	8.85			###	###	0.6
2024-Nov-07 Thu	8.85	8.85	8.75	8.8			41.5	41.5	0.6
2024-Nov-06 Wed	8.74	8.83	8.72	8.79			###	###	0.6
2024-Nov-05 Tue	8.74	8.76	8.7	8.7	175,686	###	33.4	33.4	###
2024-Nov-04 Mon	8.75	8.79	8.72	8.72	300,181	2,628,084	39.9	39.9	0.6
2024-Nov-01 Fri	8.77	8.79	8.73	8.76	182,944	1,602,589	36.2	36.2	0.6
2024-Oct-31 Thu	8.82	8.85	8.75	8.76	286,783	###	29.8	29.8	0.6
2024-Oct-30 Wed	8.85	8.87	8.81	8.81	270,554	###	###	###	###
2024-Oct-29 Tue	8.85	8.86	8.82	8.84			40.4	40.4	###
2024-Oct-28 Mon	8.84	8.88	8.83	8.86			###	###	0.6
2024-Oct-25 Fri	8.88	###	8.825	8.84			###	###	###
2024-Oct-24 Thu	8.85	8.88	8.83	8.85	197,876	###	###	###	0.6
2024-Oct-23 Wed	8.84	8.88	8.84	8.84	198,181	1,755,883	70.4	70.4	###
2024-Oct-22 Tue	8.89	###	8.83	8.83	259,353	1,145,043	###	###	###
2024-Oct-21 Mon	8.86	###	8.86	###			###	###	0.0
2024-Oct-18 Fri	###	###	8.85	8.85			36.2	36.2	0.6
2024-Oct-17 Thu	###	###	8.87	###	334,749	###	66.5	66.5	0.0
2024-Oct-16 Wed	8.87	8.89	8.85	8.89			###	###	###
2024-Oct-15 Tue	8.86	###	8.86	8.89	347,323	1,538,640	###	###	###
2024-Oct-14 Mon	8.89	###	8.85	8.85	260,041	1,150,681	###	###	0.6
2024-Oct-11 Fri	8.88	###	8.87	8.87			32.4	32.4	###
2024-Oct-10 Thu	###	###	8.87	8.88	205,748	###	32.2	32.2	0.6
2024-Oct-09 Wed	8.88	###	8.87	###	167,486	###	70.9	70.9	0.0
2024-Oct-08 Tue	8.89	8.89	8.86	8.87			###	###	###
2024-Oct-07 Mon	8.87	###	8.85	###			66.2	66.2	0.0
2024-Oct-04 Fri	###	###	8.85	8.85	231,677	1,025,170	###	###	0.6
2024-Oct-03 Thu	###	###	8.88	###	183,423	###	74.0	74.0	0.0
2024-Oct-02 Wed	###	###	8.89	###			35.3	35.3	0.0
2024-Oct-01 Tue	###	###	###	###			###	###	0.0
2024-Sep-30 Mon	8.88	###	8.87	###			###	###	0.0
2024-Sep-27 Fri	8.87	###	8.85	8.87			###	###	###
2024-Sep-26 Thu	8.86	###	8.86	8.88	321,178	###	###	###	0.6
2024-Sep-25 Wed	8.89	###	8.85	8.85			###	###	0.6
2024-Sep-24 Tue	8.86	###	8.82	8.88	229,444	1,011,848	64.8	64.8	0.6
2024-Sep-23 Mon	###	###	8.86	8.86	229,773	###	###	###	0.6
2024-Sep-20 Fri	###	###	8.86	###			###	###	0.0
2024-Sep-19 Thu	8.89	###	8.88	###	252,154	###	64.5	64.5	0.0
2024-Sep-18 Wed	8.89	###	8.85	8.89			###	###	###
2024-Sep-17 Tue	###	###	8.885	8.89	163,946	###	32.6	32.6	###
2024-Sep-16 Mon	8.86	###	8.84	###	575,120	###	77.6	77.6	0.0
2024-Sep-13 Fri	8.88	###	8.83	8.85	217,523	###	###	###	0.6
2024-Sep-12 Thu	8.8	8.87	8.79	8.84			62.5	62.5	###
2024-Sep-11 Wed	8.79	8.87	8.77	8.78			###	###	0.6
2024-Sep-10 Tue	8.76	8.84	8.75	8.8			75.2	75.2	0.6
2024-Sep-09 Mon	8.8	8.8	8.73	8.73	206,455	1,809,578	27.1	27.1	###
2024-Sep-06 Fri	8.8	8.85	8.78	8.81	176,555	###	69.9	69.9	###
2024-Sep-05 Thu	8.8	8.82	8.78	8.81			71.8	71.8	###
2024-Sep-04 Wed	8.83	8.84	8.75	8.77			40.7	40.7	###
2024-Sep-03 Tue	8.86	8.88	8.84	8.84	280,540	2,485,584	###	###	###
2024-Sep-02 Mon	8.84	8.87	8.8	8.87			69.9	69.9	###
2024-Aug-30 Fri	8.81	8.88	8.81	8.86			###	###	0.6
2024-Aug-29 Thu	8.85	8.85	8.79	8.8			32.8	32.8	0.6
2024-Aug-28 Wed	8.82	8.84	8.75	8.84	186,550	###	###	###	###
2024-Aug-27 Tue	8.84	8.87	8.81	8.81	205,145	1,813,481	35.6	35.6	###
2024-Aug-26 Mon	8.86	8.87	8.8	8.84			36.3	36.3	###
2024-Aug-23 Fri	8.83	8.88	###	8.82	241,029	###	###	###	###
2024-Aug-22 Thu	8.8	8.89	8.8	8.84	174,851	1,546,557	###	###	###
2024-Aug-21 Wed	8.8	8.81	8.76	8.81			61.6	61.6	###
2024-Aug-20 Tue	8.76	8.82	8.76	8.81	201,228	###	78.0	78.0	###
2024-Aug-19 Mon	8.78	8.8	8.73	8.76	300,129	###	35.6	35.6	0.6
2024-Aug-16 Fri	8.8	8.81	8.73	8.79	320,689	2,812,442	31.6	31.6	0.6
2024-Aug-15 Thu	###	###	###	###	245,784	0	###	###	0.0
2024-Aug-14 Wed	9	###	9	###			###	###	0.0
2024-Aug-13 Tue	###	###	8.89	###	354,287	###	###	###	0.0
2024-Aug-12 Mon	###	###	8.85	###			###	###	0.0
2024-Aug-09 Fri	8.86	8.955	8.86	###			###	###	0.0
2024-Aug-08 Thu	8.83	8.84	8.77	8.83	125,577	###	75.4	75.4	###
2024-Aug-07 Wed	###	###	8.82	8.82			###	###	###
2024-Aug-06 Tue	8.77	###	8.76	8.82	405,029	1,774,027	63.3	63.3	###
2024-Aug-05 Mon	###	###	8.78	8.79			52.8	52.8	0.6
2024-Aug-02 Fri	###	###	###	###	268,652	0	###	###	0.0
2024-Aug-01 Thu	###	###	###	###	397,176	0	###	###	0.0
2024-Jul-31 Wed	###	###	###	###	305,643	0	63.2	63.2	0.0
2024-Jul-30 Tue	8.88	###	8.84	8.88	225,449	996,484	69.1	69.1	0.6
2024-Jul-29 Mon	8.81	###	8.8	###			###	###	0.0
2024-Jul-26 Fri	8.8	8.86	8.78	8.79	301,249	###	###	###	0.6
2024-Jul-25 Thu	8.85	8.85	8.78	8.79			###	###	0.6
2024-Jul-24 Wed	###	###	8.83	8.86	203,146	896,889	###	###	0.6
2024-Jul-23 Tue	8.81	8.89	8.81	8.89	181,855	###	77.6	77.6	###
2024-Jul-22 Mon	8.78	8.81	8.76	8.79	176,659	1,551,949	70.7	70.7	0.6
2024-Jul-19 Fri	8.81	8.82	8.77	8.8			###	###	0.6
2024-Jul-18 Thu	8.84	###	8.84	8.84	310,324	###	###	###	###
2024-Jul-17 Wed	8.84	###	8.84	###	280,153	1,238,276	###	###	0.0
2024-Jul-16 Tue	8.84	8.87	8.81	8.81			###	###	###
2024-Jul-15 Mon	8.82	###	8.81	8.83	349,226	1,538,340	71.5	71.5	###
2024-Jul-12 Fri	###	8.81	###	8.81			72.8	72.8	###
2024-Jul-11 Thu	###	###	###	###			72.5	72.5	0.0
2024-Jul-10 Wed	###	###	###	###	352,246	0	###	###	0.0
2024-Jul-09 Tue	8.58	###	8.58	###			73.7	73.7	0.0
2024-Jul-08 Mon	8.57	###	8.56	8.59	199,045	###	72.9	72.9	###
2024-Jul-05 Fri	8.59	###	8.55	8.57			30.8	30.8	0.6
2024-Jul-04 Thu	###	###	8.59	8.59			33.7	33.7	###
2024-Jul-03 Wed	###	###	8.55	8.56			27.1	27.1	###
2024-Jul-02 Tue	###	###	###	###	220,180	0	35.8	35.8	0.0
2024-Jul-01 Mon	###	###	###	###			###	###	0.0
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	###	###	###	###			63.3	63.3	0.0
2024-Jun-26 Wed	###	8.7	###	###			###	###	0.0
2024-Jun-25 Tue	###	###	###	###			###	###	0.0
2024-Jun-24 Mon	###	###	###	###	349,577	0	###	###	0.0
2024-Jun-21 Fri	###	8.71	###	###	227,574	991,084	###	###	0.0
2024-Jun-20 Thu	###	8.71	###	###			###	###	0.0
2024-Jun-19 Wed	###	8.7	###	###	210,823	917,080	69.6	69.6	0.0
2024-Jun-18 Tue	###	###	###	###	320,551	0	34.0	34.0	0.0
2024-Jun-17 Mon	###	###	###	###			###	###	0.0
2024-Jun-14 Fri	###	###	###	###			34.6	34.6	0.0
2024-Jun-13 Thu	###	8.71	###	8.71			77.4	77.4	0.6
2024-Jun-12 Wed	###	###	###	###	282,949	0	###	###	0.0
2024-Jun-11 Tue	8.76	8.77	###	###			40.1	40.1	0.0
2024-Jun-07 Fri	8.72	8.77	8.72	8.76	334,246	2,922,981	72.7	72.7	0.6
2024-Jun-06 Thu	###	8.76	###	8.72	350,848	###	###	###	0.6
2024-Jun-05 Wed	###	8.72	###	###			###	###	0.0
2024-Jun-04 Tue	8.7	8.71	###	###			41.2	41.2	0.0
2024-Jun-03 Mon	###	8.7	###	8.7	230,478	1,002,579	###	###	###
2024-May-31 Fri	8.57	###	8.57	###	232,726	###	72.1	72.1	0.0
2024-May-30 Thu	###	###	8.57	8.57			###	###	0.6
2024-May-29 Wed	###	###	8.58	###	206,951	###	###	###	0.0
2024-May-28 Tue	###	###	###	###			75.6	75.6	0.0
2024-May-27 Mon	###	###	###	###			35.4	35.4	0.0
2024-May-24 Fri	###	###	###	###			###	###	0.0
2024-May-23 Thu	###	###	###	###	254,389	0	###	###	0.0
2024-May-22 Wed	8.72	8.72	###	###			###	###	0.0
2024-May-21 Tue	8.7	8.75	8.7	8.72			66.6	66.6	0.6
2024-May-20 Mon	###	8.76	###	8.72			69.8	69.8	0.6
2024-May-17 Fri	8.7	8.7	###	###	245,444	1,067,681	32.7	32.7	0.0
2024-May-16 Thu	###	8.74	###	8.7	230,589	1,007,673	###	###	###
2024-May-15 Wed	###	###	8.57	###	303,646	1,301,123	###	###	0.0
2024-May-14 Tue	###	###	8.57	8.59	216,977	929,746	###	###	###
2024-May-13 Mon	###	###	8.58	8.58	452,680	###	###	###	0.6
2024-May-10 Fri	###	###	###	###			32.4	32.4	0.0
2024-May-09 Thu	8.72	8.73	###	###	195,683	854,156	###	###	0.0
2024-May-08 Wed	8.72	8.75	8.7	8.7	346,074	###	34.9	34.9	###
2024-May-07 Tue	###	8.71	###	8.7	247,959	###	66.5	66.5	###
2024-May-06 Mon	###	8.71	###	###			73.3	73.3	0.0
2024-May-03 Fri	###	###	###	###			28.1	28.1	0.0
2024-May-02 Thu	###	###	###	###			73.4	73.4	0.0
2024-May-01 Wed	###	8.72	###	###	225,340	982,482	###	###	0.0
2024-Apr-30 Tue	8.7	8.7	###	###	134,259	584,026	33.8	33.8	0.0
2024-Apr-29 Mon	###	8.71	###	8.7	261,727	1,139,821	###	###	###
2024-Apr-26 Fri	###	8.71	###	###			30.2	30.2	0.0
2024-Apr-24 Wed	8.74	8.74	###	###	189,129	###	###	###	0.0
2024-Apr-23 Tue	###	8.75	###	8.75	195,485	855,246	77.1	77.1	0.6
2024-Apr-22 Mon	###	8.71	###	8.7	225,841	###	70.5	70.5	###
2024-Apr-19 Fri	8.7	8.7	###	###			38.1	38.1	0.0
2024-Apr-18 Thu	###	8.72	###	###			31.5	31.5	0.0
2024-Apr-17 Wed	###	8.73	###	###	151,283	660,350	###	###	0.0
2024-Apr-16 Tue	###	8.73	###	###			###	###	0.0
2024-Apr-15 Mon	8.71	8.74	###	###	204,178	892,257	###	###	0.0
2024-Apr-12 Fri	8.7	8.73	###	8.7	173,041	755,323	###	###	###
2024-Apr-11 Thu	8.73	8.74	###	8.7	220,758	###	###	###	###
2024-Apr-10 Wed	8.73	8.78	8.72	8.76	255,177	###	67.8	67.8	0.6
2024-Apr-09 Tue	8.7	8.75	8.7	8.72	188,688	###	68.2	68.2	0.6
2024-Apr-08 Mon	8.71	8.74	###	###	298,476	1,304,340	32.7	32.7	0.0
2024-Apr-05 Fri	8.76	8.79	###	###	215,722	###	26.5	26.5	0.0
2024-Apr-04 Thu	8.71	8.8	8.71	8.78	221,483	1,939,083	71.9	71.9	0.6
2024-Apr-03 Wed	8.75	8.75	###	8.7			###	###	###
2024-Apr-02 Tue	8.79	8.81	8.75	8.76	336,589	2,955,251	34.8	34.8	0.6
2024-Mar-28 Thu	8.84	8.86	8.77	8.78			21.4	21.4	0.6
2024-Mar-27 Wed	8.8	8.83	8.77	8.81			64.6	64.6	###
2024-Mar-26 Tue	8.84	8.86	8.79	8.81			###	###	###
2024-Mar-25 Mon	8.84	8.86	8.8	8.81	386,474	###	33.0	33.0	###
2024-Mar-22 Fri	8.87	8.88	8.82	8.84			###	###	###
2024-Mar-21 Thu	8.83	8.88	8.81	8.87			###	###	###
2024-Mar-20 Wed	8.79	8.85	8.79	8.83			###	###	###
2024-Mar-19 Tue	8.77	###	8.76	8.79			68.0	68.0	0.6
2024-Mar-18 Mon	8.74	8.79	8.72	8.78	339,225	###	74.0	74.0	0.6
2024-Mar-15 Fri	8.81	8.81	8.71	8.74			28.2	28.2	0.6
2024-Mar-14 Thu	8.79	8.86	8.78	8.78	326,352	2,878,424	###	###	0.6
2024-Mar-13 Wed	8.85	8.89	8.785	8.8			###	###	0.6
2024-Mar-12 Tue	8.82	8.85	8.76	8.8	596,528	5,252,429	30.7	30.7	0.6
2024-Mar-11 Mon	###	###	8.81	8.81	229,652	###	30.5	30.5	###
2024-Mar-08 Fri	8.85	###	8.84	###	331,389	###	###	###	0.0
2024-Mar-07 Thu	8.8	8.86	8.8	8.84	167,677	1,480,587	69.5	69.5	###
2024-Mar-06 Wed	8.8	8.83	8.75	8.79	162,549	###	###	###	0.6
2024-Mar-05 Tue	8.82	8.83	8.77	8.82			71.2	71.2	###
2024-Mar-04 Mon	8.87	8.88	8.8	8.81			32.5	32.5	###
2024-Mar-01 Fri	8.88	8.88	8.84	8.87	153,583	1,360,745	###	###	###
2024-Feb-29 Thu	8.83	8.88	8.81	8.88	212,052	###	66.2	66.2	0.6
2024-Feb-28 Wed	8.86	8.89	8.82	8.86	219,779	1,946,143	###	###	0.6
2024-Feb-27 Tue	8.86	8.88	8.81	8.86	249,756	###	71.5	71.5	0.6
2024-Feb-26 Mon	8.85	8.88	8.82	8.83	194,953	###	###	###	###
2024-Feb-23 Fri	8.85	8.87	8.82	8.84	150,587	1,331,942	40.4	40.4	###
2024-Feb-22 Thu	8.8	8.84	8.8	8.8	194,246	1,713,249	###	###	0.6
2024-Feb-21 Wed	8.87	8.87	8.8	8.8			33.6	33.6	0.6
2024-Feb-20 Tue	8.87	###	8.85	8.88			69.7	69.7	0.6
2024-Feb-19 Mon	8.87	###	8.83	8.85	288,243	###	37.2	37.2	0.6
2024-Feb-16 Fri	8.84	###	8.82	8.87			68.2	68.2	###
2024-Feb-15 Thu	###	###	###	###			67.9	67.9	0.0
2024-Feb-14 Wed	###	###	###	9			###	###	0.6
2024-Feb-13 Tue	###	###	###	###			33.9	33.9	0.0
2024-Feb-12 Mon	###	###	###	###			31.5	31.5	0.0
2024-Feb-09 Fri	###	###	###	###	131,676	0	75.2	75.2	0.0
2024-Feb-08 Thu	###	###	###	###			###	###	0.0
2024-Feb-07 Wed	###	###	###	###			###	###	0.0
2024-Feb-06 Tue	###	###	###	###			67.5	67.5	0.0
2024-Feb-05 Mon	###	###	###	###			###	###	0.0
2024-Feb-02 Fri	###	###	###	###	311,321	0	###	###	0.0
2024-Feb-01 Thu	###	###	###	###	132,578	0	###	###	0.0
2024-Jan-31 Wed	9	###	###	###	237,682	0	###	###	0.0
2024-Jan-30 Tue	###	###	###	###	271,687	0	33.9	33.9	0.0
2024-Jan-29 Mon	###	###	8.955	###			73.0	73.0	0.0
2024-Jan-25 Thu	###	9	###	###			###	###	0.0
2024-Jan-24 Wed	###	###	8.89	###			33.5	33.5	0.0
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	8.85	###			###	###	0.0
2024-Jan-19 Fri	###	###	###	###			70.2	70.2	0.0
2024-Jan-18 Thu	###	###	8.89	###			###	###	0.0
2024-Jan-17 Wed	###	###	###	###			###	###	0.0
2024-Jan-16 Tue	###	9	###	###			43.8	43.8	0.0
2024-Jan-15 Mon	###	###	###	###	163,826	0	37.0	37.0	0.0
2024-Jan-12 Fri	###	###	###	###	188,950	0	66.7	66.7	0.0
2024-Jan-11 Thu	###	###	###	###			74.9	74.9	0.0
2024-Jan-10 Wed	###	###	###	###	92,347	0	35.4	35.4	0.0
2024-Jan-09 Tue	###	###	###	###			70.0	70.0	0.0
2024-Jan-08 Mon	###	###	###	###	217,484	0	###	###	0.0
2024-Jan-05 Fri	###	###	###	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###	81,847	0	###	###	0.0
2024-Jan-03 Wed	###	9	###	###			42.8	42.8	0.0
2024-Jan-02 Tue	###	###	###	###			67.7	67.7	0.0
2023-Dec-29 Fri	###	###	###	###			71.6	71.6	0.0
2023-Dec-28 Thu	###	###	###	###			62.7	62.7	0.0
2023-Dec-27 Wed	8.84	###	8.84	###			###	###	0.0
2023-Dec-22 Fri	8.88	###	8.8	8.83			###	###	###
2023-Dec-21 Thu	###	###	8.85	8.88			###	###	0.6
2023-Dec-20 Wed	8.83	###	8.83	###	262,858	###	71.7	71.7	0.0
2023-Dec-19 Tue	8.8	8.89	8.8	8.83	227,187	###	###	###	###
2023-Dec-18 Mon	8.82	8.89	8.77	8.8			34.8	34.8	0.6
2023-Dec-15 Fri	8.85	###	8.83	8.83			###	###	###
2023-Dec-14 Thu	8.8	8.84	8.76	8.81			61.5	61.5	###
2023-Dec-13 Wed	8.75	8.78	8.7	8.78	133,958	###	###	###	0.6
2023-Dec-12 Tue	8.7	8.77	###	8.74	191,072	837,850	74.5	74.5	0.6
2023-Dec-11 Mon	###	8.71	###	###	183,529	###	77.8	77.8	0.0
2023-Dec-08 Fri	###	###	8.58	###	151,470	###	###	###	0.0
2023-Dec-07 Thu	8.56	###	8.56	###			###	###	0.0
2023-Dec-06 Wed	8.58	###	8.54	8.57	305,782	1,305,689	###	###	0.6
2023-Dec-05 Tue	8.59	###	8.54	8.58	175,973	###	47.2	47.2	0.6
2023-Dec-04 Mon	8.55	###	8.55	8.58	255,380	1,091,749	71.3	71.3	0.6
2023-Dec-01 Fri	8.57	8.58	8.51	8.53	113,941	973,625	###	###	###
2023-Nov-30 Thu	8.57	###	8.54	8.58	215,086	###	65.3	65.3	0.6
2023-Nov-29 Wed	8.52	###	8.51	8.55	188,880	803,684	70.1	70.1	###
2023-Nov-28 Tue	8.46	8.56	8.46	8.52	186,089	###	###	###	0.6
2023-Nov-27 Mon	8.51	8.54	8.47	8.47			###	###	###
2023-Nov-24 Fri	8.52	8.58	8.49	8.5	136,322	###	34.3	34.3	0.6
2023-Nov-23 Thu	8.55	8.55	8.49	8.51			36.1	36.1	0.6
2023-Nov-22 Wed	8.54	8.56	8.47	8.56			74.7	74.7	###
2023-Nov-21 Tue	8.53	8.58	8.5	8.52	189,480	1,618,159	36.8	36.8	0.6
2023-Nov-20 Mon	8.52	8.56	8.5	8.5			###	###	0.6
2023-Nov-17 Fri	8.48	8.57	8.48	8.53			###	###	###
2023-Nov-16 Thu	8.59	###	8.47	8.47			30.3	30.3	###
2023-Nov-15 Wed	8.54	###	8.52	8.59			###	###	###
2023-Nov-14 Tue	8.46	8.53	8.44	8.51	169,427	1,437,588	69.7	69.7	0.6
2023-Nov-13 Mon	8.55	8.57	8.41	8.44	415,150	3,524,623	###	###	0.6
2023-Nov-10 Fri	8.52	8.53	8.48	8.53			###	###	###
2023-Nov-09 Thu	8.49	8.55	8.48	8.5	178,287	###	71.4	71.4	0.6
2023-Nov-08 Wed	8.49	8.52	8.47	8.47	157,454	1,337,571	31.5	31.5	###
2023-Nov-07 Tue	8.48	8.49	8.43	8.46			31.2	31.2	0.6
2023-Nov-06 Mon	8.5	8.52	8.46	8.46	161,080	###	###	###	0.6
2023-Nov-03 Fri	8.45	8.51	8.45	8.47	272,957	2,314,675	62.9	62.9	###
2023-Nov-02 Thu	###	8.45	###	8.4	291,453	1,231,388	65.2	65.2	###
2023-Nov-01 Wed	###	###	###	###	169,371	0	37.1	37.1	0.0
2023-Oct-31 Tue	8.4	8.41	###	###			31.8	31.8	0.0
2023-Oct-30 Mon	###	8.4	###	###			###	###	0.0
2023-Oct-27 Fri	###	8.42	###	###	269,743	###	65.2	65.2	0.0
2023-Oct-26 Thu	###	###	8.27	8.28	269,178	1,113,051	###	###	###
2023-Oct-25 Wed	8.46	8.49	###	###	356,254	###	28.4	28.4	0.0
2023-Oct-24 Tue	8.44	8.49	###	8.4			30.4	30.4	###
2023-Oct-23 Mon	8.57	8.59	8.45	8.45	332,843	2,835,822	29.1	29.1	###
2023-Oct-20 Fri	8.56	###	8.55	###			74.7	74.7	0.0
2023-Oct-19 Thu	8.57	###	8.54	8.56	126,642	###	37.8	37.8	###
2023-Oct-18 Wed	###	###	8.54	###			###	###	0.0
2023-Oct-17 Tue	8.55	###	8.545	###			79.3	79.3	0.0
2023-Oct-16 Mon	###	###	8.51	8.51	314,475	###	28.0	28.0	0.6
2023-Oct-13 Fri	###	###	8.56	8.56			25.2	25.2	###
2023-Oct-12 Thu	###	8.73	###	###			###	###	0.0
2023-Oct-11 Wed	8.7	8.73	###	###			###	###	0.0
2023-Oct-10 Tue	8.7	8.74	###	8.7	183,729	###	62.7	62.7	###
2023-Oct-09 Mon	###	8.7	###	8.7			###	###	###
2023-Oct-06 Fri	###	8.7	8.58	###			79.3	79.3	0.0
2023-Oct-05 Thu	8.56	###	8.54	8.56	154,285	###	66.4	66.4	###
2023-Oct-04 Wed	###	###	8.53	8.53			###	###	###
2023-Oct-03 Tue	###	###	###	###			36.3	36.3	0.0
2023-Oct-02 Mon	###	###	###	###			30.8	30.8	0.0
2023-Sep-29 Fri	8.73	8.73	###	###			25.6	25.6	0.0
2023-Sep-28 Thu	8.73	8.73	###	8.72			###	###	0.6
2023-Sep-27 Wed	8.72	8.72	###	8.72	181,288	###	68.1	68.1	0.6
2023-Sep-26 Tue	8.7	8.7	###	###			40.4	40.4	0.0
2023-Sep-25 Mon	###	8.75	###	###	164,488	###	###	###	0.0
2023-Sep-22 Fri	###	8.7	###	8.7			###	###	###
2023-Sep-21 Thu	###	8.7	###	###			###	###	0.0
2023-Sep-20 Wed	8.7	8.72	###	###			###	###	0.0
2023-Sep-19 Tue	8.7	8.77	8.7	8.7			73.0	73.0	###
2023-Sep-18 Mon	8.77	8.79	8.7	8.7			###	###	###
2023-Sep-15 Fri	8.74	8.8	8.72	8.77	113,554	###	###	###	###
2023-Sep-14 Thu	###	8.73	###	8.7	119,487	###	63.7	63.7	###
2023-Sep-13 Wed	###	8.73	###	###	255,157	###	###	###	0.0
2023-Sep-12 Tue	8.83	8.84	###	8.71			23.7	23.7	0.6
2023-Sep-11 Mon	8.76	8.84	8.76	8.8			###	###	0.6
2023-Sep-08 Fri	8.71	8.77	8.71	8.77			###	###	###
2023-Sep-07 Thu	###	8.75	###	8.72	182,879	###	###	###	0.6
2023-Sep-06 Wed	###	8.7	###	8.7	143,989	626,352	75.2	75.2	###
2023-Sep-05 Tue	###	###	###	###			34.8	34.8	0.0
2023-Sep-04 Mon	###	8.71	###	###			###	###	0.0
2023-Sep-01 Fri	###	###	###	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	###	139,054	0	32.6	32.6	0.0
2023-Aug-30 Wed	###	8.72	###	###			63.0	63.0	0.0
2023-Aug-29 Tue	8.71	8.71	###	###			###	###	0.0
2023-Aug-28 Mon	###	8.7	###	###			###	###	0.0
2023-Aug-25 Fri	8.85	8.85	###	###	223,625	989,540	20.3	20.3	0.0
2023-Aug-24 Thu	8.89	###	8.84	###	158,940	###	71.4	71.4	0.0
2023-Aug-23 Wed	8.81	###	8.79	###			76.4	76.4	0.0
2023-Aug-22 Tue	8.86	8.87	8.8	8.81			31.2	31.2	###
2023-Aug-21 Mon	###	###	8.86	8.86	211,877	###	30.5	30.5	0.6
2023-Aug-18 Fri	9	9	###	###			28.4	28.4	0.0
2023-Aug-17 Thu	###	###	###	###	215,524	0	38.2	38.2	0.0
2023-Aug-16 Wed	###	###	###	9			37.9	37.9	0.6
2023-Aug-15 Tue	###	###	###	###			72.2	72.2	0.0
2023-Aug-14 Mon	###	###	###	###			###	###	0.0
2023-Aug-11 Fri	8.88	###	8.86	###			70.1	70.1	0.0
2023-Aug-10 Thu	8.85	8.88	8.83	8.88	168,179	1,489,225	66.5	66.5	0.6
2023-Aug-09 Wed	8.82	8.85	8.81	8.82	217,748	###	71.2	71.2	###
2023-Aug-08 Tue	8.86	8.88	8.81	8.81	173,127	###	###	###	###
2023-Aug-07 Mon	8.88	8.88	8.84	8.88	309,474	###	###	###	0.6
2023-Aug-04 Fri	###	###	8.83	8.85			###	###	0.6
2023-Aug-03 Thu	8.88	###	8.86	8.87	147,243	652,286	37.3	37.3	###
2023-Aug-02 Wed	###	###	8.86	8.86			###	###	0.6
2023-Aug-01 Tue	8.86	###	8.86	###	277,448	###	###	###	0.0
2023-Jul-31 Mon	8.85	8.89	8.83	8.85	346,682	###	###	###	0.6
2023-Jul-28 Fri	8.86	8.87	8.81	8.84			36.3	36.3	###
2023-Jul-27 Thu	8.89	8.89	8.85	8.87	244,071	###	###	###	###
2023-Jul-26 Wed	8.86	###	8.84	8.89			68.4	68.4	###
2023-Jul-25 Tue	8.84	8.87	8.84	8.87	120,682	###	###	###	###
2023-Jul-24 Mon	8.83	8.86	8.81	8.84	215,025	1,899,745	73.8	73.8	###
2023-Jul-21 Fri	8.86	8.87	8.83	8.84			36.1	36.1	###
2023-Jul-20 Thu	8.86	8.88	8.85	8.87			###	###	###
2023-Jul-19 Wed	8.83	8.87	8.82	8.84	249,823	2,209,684	###	###	###
2023-Jul-18 Tue	8.84	8.85	8.81	8.83	178,028	1,571,987	###	###	###
2023-Jul-17 Mon	8.81	8.84	8.78	8.81			###	###	###
2023-Jul-14 Fri	8.78	8.84	8.78	8.81			64.4	64.4	###
2023-Jul-13 Thu	8.71	8.83	8.7	8.76			###	###	0.6
2023-Jul-12 Wed	8.73	8.75	###	8.7			###	###	###
2023-Jul-11 Tue	###	8.74	###	###	137,244	599,756	###	###	0.0
2023-Jul-10 Mon	8.71	8.75	###	###			42.5	42.5	0.0
2023-Jul-07 Fri	8.78	8.78	8.7	8.7	249,977	###	###	###	###
2023-Jul-06 Thu	8.8	8.83	8.75	8.75	143,148	1,258,270	###	###	0.6
2023-Jul-05 Wed	8.84	8.84	8.8	8.8	192,887	###	32.3	32.3	0.6
2023-Jul-04 Tue	8.8	8.84	8.76	8.84	350,757	###	61.4	61.4	###
2023-Jul-03 Mon	8.8	8.81	8.75	8.81	276,923	2,431,383	61.5	61.5	###
2023-Jun-30 Fri	8.8	8.8	8.75	8.76	139,743	1,226,244	26.3	26.3	0.6
2023-Jun-29 Thu	8.78	8.8	8.73	8.8	159,049	###	62.3	62.3	0.6
2023-Jun-28 Wed	8.7	8.8	###	8.79	346,424	###	###	###	0.6
2023-Jun-27 Tue	8.75	8.79	###	###			###	###	0.0
2023-Jun-26 Mon	8.75	8.76	8.7	8.7			###	###	###
2023-Jun-23 Fri	8.82	8.82	8.72	8.73	254,546	###	36.5	36.5	###
2023-Jun-22 Thu	8.78	8.83	8.78	8.83			82.1	82.1	###
2023-Jun-21 Wed	8.8	8.82	8.76	8.8	196,542	###	70.1	70.1	0.6
2023-Jun-20 Tue	8.77	8.82	8.74	8.8	263,678	###	###	###	0.6
2023-Jun-19 Mon	8.72	8.79	8.72	8.79			78.1	78.1	0.6
2023-Jun-16 Fri	8.72	8.75	###	8.71			###	###	0.6
2023-Jun-15 Thu	8.72	8.76	###	8.71	253,759	###	42.0	42.0	0.6
2023-Jun-14 Wed	###	8.7	###	###	226,076	###	###	###	0.0
2023-Jun-13 Tue	8.7	8.75	###	###	272,879	1,193,845	###	###	0.0
2023-Jun-09 Fri	8.75	8.75	###	8.75	138,059	###	69.6	69.6	0.6
2023-Jun-08 Thu	8.73	8.76	###	8.76			78.5	78.5	0.6
2023-Jun-07 Wed	8.7	8.77	###	8.72	180,788	792,755	###	###	0.6
2023-Jun-06 Tue	###	8.75	###	8.7			76.4	76.4	###
2023-Jun-05 Mon	8.71	8.74	###	8.71	174,728	###	###	###	0.6
2023-Jun-02 Fri	###	8.72	###	8.72	170,240	742,246	###	###	0.6
2023-Jun-01 Thu	###	8.73	###	###			66.7	66.7	0.0
2023-May-31 Wed	###	###	###	###			76.6	76.6	0.0
2023-May-30 Tue	8.7	8.7	###	###			###	###	0.0
2023-May-29 Mon	###	8.72	###	###			###	###	0.0
2023-May-26 Fri	###	8.75	###	###	312,546	1,367,388	28.3	28.3	0.0
2023-May-25 Thu	###	8.71	###	###			38.8	38.8	0.0
2023-May-24 Wed	8.71	8.73	###	###	146,877	###	###	###	0.0
2023-May-23 Tue	###	8.72	###	8.72	169,952	###	###	###	0.6
2023-May-22 Mon	8.7	8.73	###	###			45.4	45.4	0.0
2023-May-19 Fri	8.71	8.74	###	8.71			###	###	0.6
2023-May-18 Thu	###	8.74	###	8.7			###	###	###
2023-May-17 Wed	###	###	###	###	179,684	0	72.1	72.1	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	8.7	8.74	###	###	265,276	1,159,256	###	###	0.0
2023-May-12 Fri	8.74	8.75	8.7	8.71			###	###	0.6
2023-May-11 Thu	8.75	8.8	8.73	8.73	168,642	1,478,147	###	###	###
2023-May-10 Wed	8.81	8.81	8.73	8.74	144,259	1,265,151	29.2	29.2	0.6
2023-May-09 Tue	8.81	###	8.75	8.79	151,574	###	41.8	41.8	0.6
2023-May-08 Mon	8.79	8.83	8.7	8.82	139,643	1,223,970	71.5	71.5	###
2023-May-05 Fri	8.77	8.86	8.74	8.75			35.0	35.0	0.6
2023-May-04 Thu	8.71	8.82	8.7	8.78	143,726	###	69.4	69.4	0.6
2023-May-03 Wed	8.75	8.8	8.7	8.73			38.5	38.5	###
2023-May-02 Tue	8.86	8.86	8.77	8.77	197,974	1,745,140	###	###	###
2023-May-01 Mon	8.8	8.87	8.76	8.77			###	###	###
2023-Apr-28 Fri	8.84	8.87	8.75	8.77			###	###	###
2023-Apr-27 Thu	8.86	###	8.79	8.8			30.5	30.5	0.6
2023-Apr-26 Wed	8.89	###	8.85	8.85			###	###	0.6
2023-Apr-24 Mon	###	###	8.89	###	148,349	###	39.5	39.5	0.0
2023-Apr-21 Fri	###	###	8.89	###			69.0	69.0	0.0
2023-Apr-20 Thu	###	###	###	###			###	###	0.0
2023-Apr-19 Wed	###	###	###	###			32.9	32.9	0.0
2023-Apr-18 Tue	###	9	###	###			###	###	0.0
2023-Apr-17 Mon	###	###	###	9			74.8	74.8	0.6
2023-Apr-14 Fri	###	###	###	###			###	###	0.0
2023-Apr-13 Thu	###	###	###	###			###	###	0.0
2023-Apr-12 Wed	9	###	###	###	177,174	0	37.3	37.3	0.0
2023-Apr-11 Tue	###	9	###	9	277,056	1,246,752	###	###	0.6
2023-Apr-06 Thu	###	9	###	###			###	###	0.0
2023-Apr-05 Wed	###	###	8.89	###			###	###	0.0
2023-Apr-04 Tue	###	###	8.88	###			###	###	0.0
2023-Apr-03 Mon	###	###	8.87	###	303,028	1,343,929	72.4	72.4	0.0
2023-Mar-31 Fri	8.87	###	8.87	8.88	245,180	1,087,373	###	###	0.6
2023-Mar-30 Thu	8.85	###	8.8	8.85	236,577	###	###	###	0.6
2023-Mar-29 Wed	8.86	8.86	8.8	8.8			29.8	29.8	0.6
2023-Mar-28 Tue	###	###	8.82	8.82	245,629	1,083,223	23.3	23.3	###
2023-Mar-27 Mon	###	###	8.86	8.87			34.5	34.5	###
2023-Mar-24 Fri	###	###	###	###	144,854	0	###	###	0.0
2023-Mar-23 Thu	###	###	###	###	76,989	0	75.1	75.1	0.0
2023-Mar-22 Wed	###	###	###	###	176,640	0	###	###	0.0
2023-Mar-21 Tue	9	###	###	###			32.6	32.6	0.0
2023-Mar-20 Mon	###	9	8.89	9	162,476	1,453,347	79.2	79.2	0.6
2023-Mar-17 Fri	###	9	8.88	###	172,941	###	71.1	71.1	0.0
2023-Mar-16 Thu	9	###	8.81	8.88	353,452	1,556,956	36.3	36.3	0.6
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	###	###	###	###	207,052	0	50.0	50.0	0.0
2023-Mar-13 Mon	###	###	###	###			74.9	74.9	0.0
2023-Mar-10 Fri	###	###	###	###			46.2	46.2	0.0
2023-Mar-09 Thu	###	###	9	###	219,585	###	###	###	0.0
2023-Mar-08 Wed	###	###	###	###			73.3	73.3	0.0
2023-Mar-07 Tue	###	###	###	###	151,076	0	71.9	71.9	0.0
2023-Mar-06 Mon	###	###	###	###	162,542	0	34.1	34.1	0.0
2023-Mar-03 Fri	###	###	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	###	###	###	182,127	0	###	###	0.0
2023-Feb-28 Tue	###	###	###	###	153,758	0	66.8	66.8	0.0
2023-Feb-27 Mon	###	###	###	###			36.5	36.5	0.0
2023-Feb-24 Fri	###	###	###	###	145,184	0	66.0	66.0	0.0
2023-Feb-23 Thu	###	###	###	###	168,755	0	30.0	30.0	0.0
2023-Feb-22 Wed	###	###	###	###			###	###	0.0
2023-Feb-21 Tue	###	9.22	###	###	219,982	###	34.2	34.2	0.0
2023-Feb-20 Mon	9.25	9.26	###	###			39.6	39.6	0.0
2023-Feb-17 Fri	9.22	###	9.2	9.25			###	###	###
2023-Feb-16 Thu	9.54	9.57	9.48	9.5			30.7	30.7	0.7
2023-Feb-15 Wed	9.51	9.58	9.45	9.54	199,056	###	77.2	77.2	###
2023-Feb-14 Tue	9.54	###	9.46	9.51	122,642	###	###	###	###
2023-Feb-13 Mon	9.56	###	9.45	9.45	154,880	###	36.4	36.4	0.7
2023-Feb-10 Fri	9.56	9.58	9.49	9.52	114,746	###	39.9	39.9	###
2023-Feb-09 Thu	###	###	9.54	9.56	167,045	###	36.5	36.5	0.7
2023-Feb-08 Wed	9.59	###	9.55	###			73.3	73.3	0.0
2023-Feb-07 Tue	9.52	###	9.5	9.53			75.6	75.6	###
2023-Feb-06 Mon	###	9.7	9.24	9.49	375,382	###	32.4	32.4	0.7
2023-Feb-03 Fri	###	###	###	###			69.6	69.6	0.0
2023-Feb-02 Thu	9.47	###	9.45	9.58			77.4	77.4	0.7
2023-Feb-01 Wed	9.44	9.58	9.42	9.47	256,777	2,439,381	70.9	70.9	###
2023-Jan-31 Tue	9.44	9.44	###	9.42			###	###	0.7
2023-Jan-30 Mon	9.25	9.47	9.25	9.44			###	###	0.7
2023-Jan-27 Fri	9.24	###	###	9.25	247,852	0	71.8	71.8	###
2023-Jan-25 Wed	###	9.24	###	9.24	147,022	679,241	78.6	78.6	###
2023-Jan-24 Tue	###	9.2	###	###	141,676	###	66.4	66.4	0.0
2023-Jan-23 Mon	###	###	###	###	209,154	0	36.9	36.9	0.0
2023-Jan-20 Fri	###	###	###	###	82,077	0	###	###	0.0
2023-Jan-19 Thu	###	###	###	###			37.6	37.6	0.0
2023-Jan-18 Wed	###	9.2	###	###			27.0	27.0	0.0
2023-Jan-17 Tue	###	###	###	###			###	###	0.0
2023-Jan-16 Mon	###	9.155	###	###	177,885	###	###	###	0.0
2023-Jan-13 Fri	###	###	###	###			###	###	0.0
2023-Jan-12 Thu	###	###	###	###	142,326	0	###	###	0.0
2023-Jan-11 Wed	###	###	###	###	166,881	0	###	###	0.0
2023-Jan-10 Tue	###	###	###	###			###	###	0.0
2023-Jan-09 Mon	###	###	###	###			69.9	69.9	0.0
2023-Jan-06 Fri	###	###	###	###			###	###	0.0
2023-Jan-05 Thu	###	###	###	###			###	###	0.0
2023-Jan-04 Wed	###	###	###	9			###	###	0.6
2023-Jan-03 Tue	###	9	###	9	59,353	267,088	###	###	0.6
2022-Dec-30 Fri	9	###	###	###			25.9	25.9	0.0
2022-Dec-29 Thu	###	###	###	###	40,821	0	35.1	35.1	0.0
2022-Dec-28 Wed	9	###	###	###	59,079	0	38.2	38.2	0.0
2022-Dec-23 Fri	9	###	###	9	115,847	0	###	###	0.6
2022-Dec-22 Thu	###	###	8.81	###			###	###	0.0
2022-Dec-21 Wed	8.81	8.88	8.75	8.85			66.5	66.5	0.6
2022-Dec-20 Tue	8.79	8.81	8.75	8.79	170,047	###	###	###	0.6
2022-Dec-19 Mon	8.84	8.86	8.76	8.81			36.7	36.7	###
2022-Dec-16 Fri	###	###	8.85	8.86			###	###	0.6
2022-Dec-15 Thu	###	9	###	###	320,488	###	###	###	0.0
2022-Dec-14 Wed	9	###	###	###	155,150	0	36.7	36.7	0.0
2022-Dec-13 Tue	9	###	###	###			35.8	35.8	0.0
2022-Dec-12 Mon	###	###	###	###			###	###	0.0
2022-Dec-09 Fri	###	###	###	###			###	###	0.0
2022-Dec-08 Thu	###	###	###	###			38.3	38.3	0.0
2022-Dec-07 Wed	###	###	###	###	223,120	0	41.5	41.5	0.0
2022-Dec-06 Tue	###	9.2	###	###			37.2	37.2	0.0
2022-Dec-05 Mon	9.2	9.22	###	###	132,376	610,253	###	###	0.0
2022-Dec-02 Fri	9.21	9.22	###	###	88,852	###	33.6	33.6	0.0
2022-Dec-01 Thu	9.21	9.25	###	9.23	138,522	###	###	###	###
2022-Nov-30 Wed	9.24	9.25	###	###			25.3	25.3	0.0
2022-Nov-29 Tue	###	9.25	###	9.25	121,382	###	76.6	76.6	###
2022-Nov-28 Mon	###	9.25	###	###			###	###	0.0
2022-Nov-25 Fri	9.2	###	###	###			###	###	0.0
2022-Nov-24 Thu	###	9.23	###	###	176,624	###	71.3	71.3	0.0
2022-Nov-23 Wed	###	9.23	###	9.21			73.2	73.2	0.7
2022-Nov-22 Tue	###	9.23	###	###	211,373	975,486	###	###	0.0
2022-Nov-21 Mon	###	9.22	###	9.22			###	###	0.7
2022-Nov-18 Fri	###	###	###	###	151,640	0	###	###	0.0
2022-Nov-17 Thu	###	9.2	###	###			###	###	0.0
2022-Nov-16 Wed	###	###	###	###			###	###	0.0
2022-Nov-15 Tue	###	9.2	###	###			###	###	0.0
2022-Nov-14 Mon	###	9.2	###	###			40.3	40.3	0.0
2022-Nov-11 Fri	###	###	###	###	313,152	0	76.6	76.6	0.0
2022-Nov-10 Thu	###	###	8.87	###	114,349	###	###	###	0.0
2022-Nov-09 Wed	8.85	###	8.82	###			###	###	0.0
2022-Nov-08 Tue	8.86	###	8.82	8.85			###	###	0.6
2022-Nov-07 Mon	8.88	###	8.8	8.82			35.2	35.2	###
2022-Nov-04 Fri	8.82	8.89	8.8	8.8			31.8	31.8	0.6
2022-Nov-03 Thu	###	###	8.85	8.85			31.9	31.9	0.6
2022-Nov-02 Wed	###	###	8.86	###			###	###	0.0
2022-Nov-01 Tue	###	9	8.85	###			57.7	57.7	0.0
2022-Oct-31 Mon	8.88	###	8.84	###	102,477	452,948	71.6	71.6	0.0
2022-Oct-28 Fri	8.83	8.87	8.79	8.83			###	###	###
2022-Oct-27 Thu	8.83	8.89	8.78	8.83			66.3	66.3	###
2022-Oct-26 Wed	8.76	###	8.76	8.83	188,757	826,755	76.9	76.9	###
2022-Oct-25 Tue	8.81	8.82	###	8.71	225,520	994,543	32.5	32.5	0.6
2022-Oct-24 Mon	8.8	8.87	###	8.73	203,544	###	35.4	35.4	###
2022-Oct-21 Fri	8.73	8.76	###	###			###	###	0.0
2022-Oct-20 Thu	8.82	8.84	8.7	8.71			35.0	35.0	0.6
2022-Oct-19 Wed	8.8	8.89	8.76	8.86			###	###	0.6
2022-Oct-18 Tue	8.87	###	8.8	8.8	196,176	863,174	###	###	0.6
2022-Oct-17 Mon	8.77	8.89	###	8.83	231,283	1,028,052	###	###	###
2022-Oct-14 Fri	8.74	8.89	8.73	8.76	124,323	1,095,285	71.8	71.8	0.6
2022-Oct-13 Thu	###	8.75	###	###			###	###	0.0
2022-Oct-12 Wed	8.72	8.76	###	###			33.4	33.4	0.0
2022-Oct-11 Tue	8.82	8.86	8.72	8.72			###	###	0.6
2022-Oct-10 Mon	8.85	8.85	8.7	8.81	213,853	###	39.8	39.8	###
2022-Oct-07 Fri	8.81	8.87	8.77	8.85	160,922	###	###	###	0.6
2022-Oct-06 Thu	###	###	8.85	8.85	254,049	###	###	###	0.6
2022-Oct-05 Wed	9	9	###	###	301,154	###	28.9	28.9	0.0
2022-Oct-04 Tue	8.84	9	8.84	9	145,022	###	###	###	0.6
2022-Oct-03 Mon	8.84	8.84	8.75	8.81			48.0	48.0	###
2022-Sep-30 Fri	8.89	###	8.8	8.82	175,786	773,458	32.7	32.7	###
2022-Sep-29 Thu	###	9	8.86	###	138,873	###	40.0	40.0	0.0
2022-Sep-28 Wed	###	###	8.81	8.85			###	###	0.6
2022-Sep-27 Tue	8.88	###	8.79	9	376,957	1,656,726	###	###	0.6
2022-Sep-26 Mon	###	###	8.88	8.89			49.6	49.6	###
2022-Sep-23 Fri	###	###	###	###	184,242	0	43.6	43.6	0.0
2022-Sep-21 Wed	###	###	9	9			###	###	0.6
2022-Sep-20 Tue	###	###	###	###			###	###	0.0
2022-Sep-19 Mon	###	###	###	###	230,423	0	###	###	0.0
2022-Sep-16 Fri	###	###	###	###			76.0	76.0	0.0
2022-Sep-15 Thu	###	9.2	###	###	126,171	580,386	###	###	0.0
2022-Sep-14 Wed	###	9.25	###	###	164,785	###	29.9	29.9	0.0
2022-Sep-13 Tue	9.23	9.24	###	9.24			63.8	63.8	###
2022-Sep-12 Mon	9.23	9.24	###	9.2	148,475	685,954	###	###	0.7
2022-Sep-09 Fri	###	9.23	###	9.21	90,475	417,542	###	###	0.7
2022-Sep-08 Thu	###	###	###	###	190,341	0	###	###	0.0
2022-Sep-07 Wed	###	###	###	###	212,077	0	43.5	43.5	0.0
2022-Sep-06 Tue	9.22	9.25	###	###	174,483	806,983	29.3	29.3	0.0
2022-Sep-05 Mon	9.26	9.28	###	###	148,685	###	34.7	34.7	0.0
2022-Sep-02 Fri	###	###	###	9.25	215,125	0	80.2	80.2	###
2022-Sep-01 Thu	9.26	9.26	###	###	178,325	825,644	###	###	0.0
2022-Aug-31 Wed	###	###	9.23	9.23			23.8	23.8	###
2022-Aug-30 Tue	9.29	###	9.29	###			66.2	66.2	0.0
2022-Aug-29 Mon	###	###	9.23	9.28	223,479	1,031,355	39.0	39.0	0.7
2022-Aug-26 Fri	9.53	9.54	###	###	355,650	1,696,450	25.0	25.0	0.0
2022-Aug-25 Thu	9.8	9.8	###	###	225,653	###	23.2	23.2	0.0
2022-Aug-24 Wed	###	9.77	###	9.77			###	###	0.7
2022-Aug-23 Tue	###	9.71	###	###	161,048	781,888	###	###	0.0
2022-Aug-22 Mon	9.52	###	9.51	###	183,480	872,447	83.3	83.3	0.0
2022-Aug-19 Fri	###	###	9.59	###	185,982	891,783	39.1	39.1	0.0
2022-Aug-18 Thu	###	9.7	###	###	152,777	###	###	###	0.0
2022-Aug-17 Wed	###	9.7	###	###	166,227	###	###	###	0.0
2022-Aug-16 Tue	###	###	9.57	###	201,071	962,124	###	###	0.0
2022-Aug-15 Mon	9.52	###	9.52	9.57			71.1	71.1	###
2022-Aug-12 Fri	9.57	9.59	9.49	9.5			###	###	0.7
2022-Aug-11 Thu	9.54	###	9.52	###			67.3	67.3	0.0
2022-Aug-10 Wed	9.55	9.58	9.52	9.52	66,579	635,829	###	###	###
2022-Aug-09 Tue	9.58	###	9.55	9.55	187,245	###	###	###	0.7
2022-Aug-08 Mon	9.53	9.58	9.44	9.56			65.8	65.8	0.7
2022-Aug-05 Fri	9.5	9.56	9.42	9.54	156,326	###	###	###	###
2022-Aug-04 Thu	9.47	9.5	9.43	9.48	78,547	743,447	###	###	0.7
2022-Aug-03 Wed	9.55	9.55	9.42	9.42			20.8	20.8	0.7
2022-Aug-02 Tue	9.44	9.55	9.4	9.55			79.1	79.1	0.7
2022-Aug-01 Mon	###	9.49	###	9.47			###	###	###
2022-Jul-29 Fri	9.44	9.47	###	###	154,422	731,188	31.7	31.7	0.0
2022-Jul-28 Thu	###	9.44	###	9.41			###	###	0.7
2022-Jul-27 Wed	###	9.42	9.29	###			34.3	34.3	0.0
2022-Jul-26 Tue	###	9.4	###	###			###	###	0.0
2022-Jul-25 Mon	9.44	9.44	###	###			###	###	0.0
2022-Jul-22 Fri	9.47	9.48	###	9.4			###	###	###
2022-Jul-21 Thu	9.4	9.48	###	9.45			###	###	0.7
2022-Jul-20 Wed	###	9.49	###	9.44	157,928	###	###	###	0.7
2022-Jul-19 Tue	9.26	###	9.2	###			###	###	0.0
2022-Jul-18 Mon	###	9.26	###	9.26			72.8	72.8	###
2022-Jul-15 Fri	###	9.24	###	###			###	###	0.0
2022-Jul-14 Thu	###	###	###	###	122,946	0	###	###	0.0
2022-Jul-13 Wed	###	###	###	###			72.0	72.0	0.0
2022-Jul-12 Tue	###	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	###	###	###			52.8	52.8	0.0
2022-Jul-08 Fri	###	9.24	###	###			67.9	67.9	0.0
2022-Jul-07 Thu	###	###	###	###			34.5	34.5	0.0
2022-Jul-06 Wed	###	###	###	###			###	###	0.0
2022-Jul-05 Tue	###	###	###	###	167,424	0	68.7	68.7	0.0
2022-Jul-04 Mon	###	###	8.88	###	151,241	###	32.2	32.2	0.0
2022-Jul-01 Fri	8.8	8.86	8.71	8.78			33.9	33.9	0.6
2022-Jun-30 Thu	9	9	8.75	8.8			32.6	32.6	0.6
2022-Jun-29 Wed	8.86	###	8.86	###	243,855	1,080,277	###	###	0.0
2022-Jun-28 Tue	###	9	8.89	###	133,825	###	###	###	0.0
2022-Jun-27 Mon	###	###	###	###	173,475	0	###	###	0.0
2022-Jun-24 Fri	8.87	###	8.83	###			54.1	54.1	0.0
2022-Jun-23 Thu	8.88	###	8.82	8.85			48.4	48.4	0.6
2022-Jun-22 Wed	9	###	8.83	8.83	169,781	749,583	###	###	###
2022-Jun-21 Tue	8.81	###	###	###			76.6	76.6	0.0
2022-Jun-20 Mon	8.8	8.87	8.73	8.87			82.3	82.3	###
2022-Jun-17 Fri	8.8	8.87	8.77	8.87	282,270	2,489,621	67.9	67.9	###
2022-Jun-16 Thu	###	###	8.8	8.8	331,540	1,458,776	20.7	20.7	0.6
2022-Jun-15 Wed	9	###	8.89	###			###	###	0.0
2022-Jun-14 Tue	9.2	9.2	8.82	###	545,928	###	###	###	0.0
2022-Jun-10 Fri	###	###	9.25	9.25			48.8	48.8	###
2022-Jun-09 Thu	###	###	9.27	###	165,186	###	###	###	0.0
2022-Jun-08 Wed	###	9.42	###	###	138,487	652,273	45.3	45.3	0.0
2022-Jun-07 Tue	###	9.4	###	###			58.0	58.0	0.0
2022-Jun-06 Mon	9.43	9.45	###	###	155,272	###	###	###	0.0
2022-Jun-03 Fri	9.5	9.55	9.42	9.42	125,327	1,188,726	34.5	34.5	0.7
2022-Jun-02 Thu	9.43	9.53	###	9.5			###	###	0.7
2022-Jun-01 Wed	9.43	9.44	###	9.44	124,229	###	###	###	0.7
2022-May-31 Tue	9.45	9.45	###	9.41	187,857	887,624	39.0	39.0	0.7
2022-May-30 Mon	9.44	9.5	9.42	9.46	130,385	1,233,442	###	###	0.7
2022-May-27 Fri	9.41	9.42	###	###	103,378	###	###	###	0.0
2022-May-26 Thu	9.49	9.49	###	###			32.3	32.3	0.0
2022-May-25 Wed	###	9.49	###	9.49	206,044	977,678	###	###	0.7
2022-May-24 Tue	###	9.45	###	###			###	###	0.0
2022-May-23 Mon	###	###	###	###	117,120	0	###	###	0.0
2022-May-20 Fri	9.4	9.45	###	###	141,948	###	###	###	0.0
2022-May-19 Thu	###	9.43	###	###	94,541	###	###	###	0.0
2022-May-18 Wed	9.4	9.45	###	9.45			69.4	69.4	0.7
2022-May-17 Tue	###	9.41	###	###			66.8	66.8	0.0
2022-May-16 Mon	###	9.4	###	###	175,874	###	43.3	43.3	0.0
2022-May-13 Fri	9.26	9.4	9.26	###	156,957	###	64.9	64.9	0.0
2022-May-12 Thu	9.4	9.4	9.25	9.26	181,572	1,693,158	###	###	###
2022-May-11 Wed	###	9.4	###	9.4			69.0	69.0	###
2022-May-10 Tue	9.44	9.44	###	###			###	###	0.0
2022-May-09 Mon	9.44	9.44	###	###			###	###	0.0
2022-May-06 Fri	9.48	9.49	###	9.44	266,082	1,262,559	45.0	45.0	0.7
2022-May-05 Thu	9.5	9.5	9.43	9.5	152,678	###	61.2	61.2	0.7
2022-May-04 Wed	9.48	9.54	9.43	9.44			###	###	0.7
2022-May-03 Tue	9.49	9.55	9.43	9.45	136,482	###	###	###	0.7
2022-May-02 Mon	9.59	###	9.43	9.49			###	###	0.7
2022-Apr-29 Fri	9.55	###	9.51	9.55			60.3	60.3	0.7
2022-Apr-28 Thu	9.48	###	9.48	9.54	160,043	###	###	###	###
2022-Apr-27 Wed	9.43	9.47	###	9.45	187,281	886,775	68.1	68.1	0.7
2022-Apr-26 Tue	9.5	9.5	9.4	9.47			52.8	52.8	###
2022-Apr-22 Fri	###	###	9.52	9.54	217,556	###	35.2	35.2	###
2022-Apr-21 Thu	###	###	9.56	###	203,525	972,849	###	###	0.0
2022-Apr-20 Wed	###	###	###	###	155,425	0	###	###	0.0
2022-Apr-19 Tue	###	###	9.58	###	171,688	822,385	###	###	0.0
2022-Apr-14 Thu	9.57	###	9.54	###			71.3	71.3	0.0
2022-Apr-13 Wed	9.5	###	9.47	###			###	###	0.0
2022-Apr-12 Tue	9.45	9.55	9.45	9.55			84.1	84.1	0.7
2022-Apr-11 Mon	9.49	9.52	9.45	9.48			###	###	0.7
2022-Apr-08 Fri	9.47	9.5	9.45	9.5			###	###	0.7
2022-Apr-07 Thu	9.52	9.52	9.42	9.45			###	###	0.7
2022-Apr-06 Wed	9.51	9.55	9.46	9.53			###	###	###
2022-Apr-05 Tue	9.49	9.59	9.47	9.53	193,382	###	###	###	###
2022-Apr-04 Mon	9.46	9.51	9.43	9.51			65.9	65.9	###
2022-Apr-01 Fri	9.45	9.51	###	9.5	232,256	1,104,377	###	###	0.7
2022-Mar-31 Thu	9.5	9.57	9.44	9.52			66.8	66.8	###
2022-Mar-30 Wed	###	###	9.55	9.58	268,489	###	###	###	0.7
2022-Mar-29 Tue	9.58	9.7	9.56	9.7	157,427	1,516,022	73.6	73.6	0.7
2022-Mar-28 Mon	9.48	###	9.42	###	170,648	803,752	84.7	84.7	0.0
2022-Mar-25 Fri	9.58	###	9.45	9.46	269,270	###	28.5	28.5	0.7
2022-Mar-24 Thu	###	###	9.51	9.54	193,973	922,341	###	###	###
2022-Mar-23 Wed	9.57	###	9.54	###			66.1	66.1	0.0
2022-Mar-22 Tue	9.48	9.59	9.48	9.55	182,979	###	72.3	72.3	0.7
2022-Mar-21 Mon	9.48	9.54	9.45	9.47			###	###	###
2022-Mar-18 Fri	9.43	9.49	###	9.48			###	###	0.7
2022-Mar-17 Thu	9.45	9.52	9.41	9.41	150,985	1,429,073	###	###	0.7
2022-Mar-16 Wed	9.5	9.53	9.41	9.45			33.0	33.0	0.7
2022-Mar-15 Tue	9.52	9.54	9.46	9.5			###	###	0.7
2022-Mar-14 Mon	9.56	###	9.45	9.54	99,789	###	###	###	###
2022-Mar-11 Fri	###	###	9.51	9.56	121,085	575,759	###	###	0.7
2022-Mar-10 Thu	9.51	9.7	9.5	###			68.5	68.5	0.0
2022-Mar-09 Wed	9.45	9.57	###	9.5	128,870	616,642	57.4	57.4	0.7
2022-Mar-08 Tue	9.49	9.59	9.26	###			###	###	0.0
2022-Mar-07 Mon	9.53	###	9.48	9.49			###	###	0.7
2022-Mar-04 Fri	9.55	###	9.47	9.5			###	###	0.7
2022-Mar-03 Thu	###	9.7	9.58	9.58			###	###	0.7
2022-Mar-02 Wed	9.76	9.82	###	###			###	###	0.0
2022-Mar-01 Tue	9.72	9.89	###	9.78	153,976	###	61.3	61.3	0.7
2022-Feb-28 Mon	###	9.76	###	9.75			74.7	74.7	###
2022-Feb-25 Fri	9.75	9.75	###	###			###	###	0.0
2022-Feb-24 Thu	9.8	9.85	###	9.75	304,874	###	###	###	###
2022-Feb-23 Wed	9.7	9.86	###	9.85	138,721	###	65.2	65.2	###
2022-Feb-22 Tue	9.87	9.88	9.7	9.71	257,321	2,519,172	###	###	###
2022-Feb-21 Mon	9.87	###	9.81	9.88			70.7	70.7	0.7
2022-Feb-18 Fri	9.79	###	9.75	9.86	354,725	1,729,284	###	###	0.7
2022-Feb-17 Thu	###	###	###	###	191,721	0	44.2	44.2	0.0
2022-Feb-16 Wed	###	###	###	###	126,687	0	34.3	34.3	0.0
2022-Feb-15 Tue	###	###	###	###			45.6	45.6	0.0
2022-Feb-14 Mon	10.2	10.28	###	###	242,244	###	41.9	41.9	0.0
2022-Feb-11 Fri	###	###	10.21	10.21			30.3	30.3	###
2022-Feb-10 Thu	###	10.44	###	###	297,044	###	70.8	70.8	0.0
2022-Feb-09 Wed	###	###	10.2	###			###	###	0.0
2022-Feb-08 Tue	###	###	###	###			###	###	0.0
2022-Feb-07 Mon	###	###	9.87	###	350,049	###	###	###	0.0
2022-Feb-04 Fri	###	###	9.84	###	146,351	720,046	22.9	22.9	0.0
2022-Feb-03 Thu	###	###	###	###	159,677	0	###	###	0.0
2022-Feb-02 Wed	###	###	###	###			###	###	0.0
2022-Feb-01 Tue	###	###	###	###			31.2	31.2	0.0
2022-Jan-31 Mon	###	###	###	###	213,470	0	32.9	32.9	0.0
2022-Jan-28 Fri	9.7	9.88	###	9.86	320,645	1,583,986	66.7	66.7	0.7
2022-Jan-27 Thu	9.76	###	9.59	###	498,682	2,391,180	56.1	56.1	0.0
2022-Jan-25 Tue	###	###	###	9.76	523,676	0	54.6	54.6	0.7
2022-Jan-24 Mon	###	###	###	###	333,850	0	###	###	0.0
2022-Jan-21 Fri	###	10.23	###	###			###	###	0.0
2022-Jan-20 Thu	###	###	###	###	173,879	0	###	###	0.0
2022-Jan-19 Wed	10.4	10.48	###	###			###	###	0.0
2022-Jan-18 Tue	10.26	10.44	10.26	10.4	236,447	2,447,226	76.8	76.8	0.7
2022-Jan-17 Mon	###	10.4	###	###	200,459	1,042,386	40.3	40.3	0.0
2022-Jan-14 Fri	10.28	###	10.25	10.25	157,146	805,373	39.2	39.2	0.7
2022-Jan-13 Thu	###	###	###	###	229,576	0	###	###	0.0
2022-Jan-12 Wed	###	###	###	###			###	###	0.0
2022-Jan-11 Tue	10.2	10.2	###	###			39.7	39.7	0.0
2022-Jan-10 Mon	10.2	10.24	###	10.21	176,223	###	69.5	69.5	###
2022-Jan-07 Fri	###	10.23	###	10.2			73.9	73.9	0.7
2022-Jan-06 Thu	10.27	###	###	###	215,727	0	41.1	41.1	0.0
2022-Jan-05 Wed	10.23	###	10.22	10.25	122,743	###	###	###	0.7
2022-Jan-04 Tue	###	10.25	###	10.21			###	###	###
2021-Dec-31 Fri	###	10.2	###	###	25,656	130,845	###	###	0.0
2021-Dec-30 Thu	###	10.2	###	###	54,071	###	###	###	0.0
2021-Dec-29 Wed	10.2	10.22	###	10.2	75,628	386,459	###	###	0.7
2021-Dec-24 Fri	###	10.21	###	10.2			75.7	75.7	0.7
2021-Dec-23 Thu	###	###	###	###	121,247	0	###	###	0.0
2021-Dec-22 Wed	###	###	###	###			###	###	0.0
2021-Dec-21 Tue	###	###	###	###			###	###	0.0
2021-Dec-20 Mon	###	10.2	###	###			###	###	0.0
2021-Dec-17 Fri	###	10.22	###	10.2			###	###	0.7
2021-Dec-16 Thu	###	###	###	###	357,770	0	73.8	73.8	0.0
2021-Dec-15 Wed	###	###	###	###	292,724	0	###	###	0.0
2021-Dec-14 Tue	###	###	###	###			68.5	68.5	0.0
2021-Dec-13 Mon	9.89	###	9.89	###	354,381	###	87.7	87.7	0.0
2021-Dec-10 Fri	9.88	###	9.82	9.88			###	###	0.7
2021-Dec-09 Thu	9.73	9.88	9.7	9.88			###	###	0.7
2021-Dec-08 Wed	###	9.8	###	9.8			###	###	0.7
2021-Dec-07 Tue	9.53	###	9.525	###	183,628	874,528	###	###	0.0
2021-Dec-06 Mon	###	###	9.5	9.5	158,725	753,943	###	###	0.7
2021-Dec-03 Fri	9.58	###	9.57	###			78.0	78.0	0.0
2021-Dec-02 Thu	9.47	9.59	9.47	9.57	256,583	###	80.2	80.2	###
2021-Dec-01 Wed	9.45	9.54	9.43	9.54			###	###	###
2021-Nov-30 Tue	9.45	9.5	9.4	9.45			61.4	61.4	0.7
2021-Nov-29 Mon	###	9.46	9.26	9.45	292,978	2,742,274	67.5	67.5	0.7
2021-Nov-26 Fri	9.46	9.48	###	9.42			62.9	62.9	0.7
2021-Nov-25 Thu	9.54	9.55	9.44	9.46	111,344	###	###	###	0.7
2021-Nov-24 Wed	9.46	###	9.43	9.54			###	###	###
2021-Nov-23 Tue	9.5	9.51	9.45	9.45			###	###	0.7
2021-Nov-22 Mon	9.43	9.55	###	9.46	202,981	###	75.8	75.8	0.7
2021-Nov-19 Fri	9.42	9.5	9.4	9.45			###	###	0.7
2021-Nov-18 Thu	9.42	9.49	###	9.4			38.2	38.2	###
2021-Nov-17 Wed	9.45	9.48	9.4	9.4	119,855	###	###	###	###
2021-Nov-16 Tue	9.5	9.57	9.45	9.45			###	###	0.7
2021-Nov-15 Mon	9.54	###	9.5	9.51			###	###	###
2021-Nov-12 Fri	9.49	9.57	9.43	9.5			62.2	62.2	0.7
2021-Nov-11 Thu	9.51	9.51	9.4	9.44			###	###	0.7
2021-Nov-10 Wed	9.58	###	9.5	9.54			###	###	###
2021-Nov-09 Tue	###	###	9.52	9.55	179,544	854,629	###	###	0.7
2021-Nov-08 Mon	9.48	###	9.45	9.54	143,452	###	77.7	77.7	###
2021-Nov-05 Fri	9.45	9.5	9.43	9.49			###	###	0.7
2021-Nov-04 Thu	9.5	9.52	9.4	9.4			32.7	32.7	###
2021-Nov-03 Wed	9.46	9.57	9.43	9.45			43.9	43.9	0.7
2021-Nov-02 Tue	9.57	###	9.41	9.41			###	###	0.7
2021-Nov-01 Mon	9.54	###	9.44	###	163,621	###	78.4	78.4	0.0
2021-Oct-29 Fri	9.5	###	9.5	9.53	171,346	###	74.8	74.8	###
2021-Oct-28 Thu	###	###	9.43	9.45	180,243	849,845	30.3	30.3	0.7
2021-Oct-27 Wed	###	9.72	###	###			39.7	39.7	0.0
2021-Oct-26 Tue	###	9.8	###	###			73.6	73.6	0.0
2021-Oct-25 Mon	9.5	###	9.5	###	243,979	###	77.1	77.1	0.0
2021-Oct-22 Fri	9.43	9.51	###	9.45	202,675	###	67.7	67.7	0.7
2021-Oct-21 Thu	9.44	9.45	###	9.42			###	###	0.7
2021-Oct-20 Wed	###	9.49	###	###	196,720	###	###	###	0.0
2021-Oct-19 Tue	###	9.46	###	###	406,877	1,924,528	33.2	33.2	0.0
2021-Oct-18 Mon	###	###	9.29	###	98,747	458,679	70.9	70.9	0.0
2021-Oct-15 Fri	9.29	###	9.26	9.29			64.0	64.0	###
2021-Oct-14 Thu	###	9.24	###	9.24			###	###	###
2021-Oct-13 Wed	###	9.25	###	###	180,544	###	###	###	0.0
2021-Oct-12 Tue	###	9.2	###	###	124,422	572,341	76.2	76.2	0.0
2021-Oct-11 Mon	9.24	9.28	###	###			28.7	28.7	0.0
2021-Oct-08 Fri	###	9.29	###	9.24	372,982	###	###	###	###
2021-Oct-07 Thu	###	###	8.89	###	178,188	792,045	80.1	80.1	0.0
2021-Oct-06 Wed	###	###	8.85	8.85			###	###	0.6
2021-Oct-05 Tue	###	###	8.85	###			###	###	0.0
2021-Oct-04 Mon	8.85	###	8.84	###			76.2	76.2	0.0
2021-Oct-01 Fri	###	###	8.82	8.82	356,948	1,574,140	###	###	###
2021-Sep-30 Thu	8.88	###	8.88	###			64.0	64.0	0.0
2021-Sep-29 Wed	###	###	8.81	8.89			###	###	###
2021-Sep-28 Tue	###	###	###	###			50.7	50.7	0.0
2021-Sep-27 Mon	###	###	###	###	198,526	0	###	###	0.0
2021-Sep-24 Fri	###	###	###	###			39.5	39.5	0.0
2021-Sep-23 Thu	###	###	###	9	287,788	0	62.9	62.9	0.6
2021-Sep-22 Wed	###	###	8.86	###	347,883	1,541,121	###	###	0.0
2021-Sep-21 Tue	###	###	8.8	###			###	###	0.0
2021-Sep-20 Mon	###	###	###	###	615,282	0	###	###	0.0
2021-Sep-17 Fri	###	9.2	###	###			67.4	67.4	0.0
2021-Sep-16 Thu	###	9.23	###	###			###	###	0.0
2021-Sep-15 Wed	###	###	###	###			66.8	66.8	0.0
2021-Sep-14 Tue	9.28	9.28	###	###			###	###	0.0
2021-Sep-13 Mon	###	###	9.25	9.25	350,885	1,622,843	###	###	###
2021-Sep-10 Fri	###	9.4	9.27	###			32.3	32.3	0.0
2021-Sep-09 Thu	9.45	9.45	9.26	###			45.7	45.7	0.0
2021-Sep-08 Wed	9.4	9.47	###	9.45	171,828	###	###	###	0.7
2021-Sep-07 Tue	###	9.41	###	###	266,088	1,251,944	39.9	39.9	0.0
2021-Sep-06 Mon	9.45	9.45	###	###			###	###	0.0
2021-Sep-03 Fri	###	9.43	###	9.43			65.5	65.5	###
2021-Sep-02 Thu	9.48	9.48	###	###	232,489	###	###	###	0.0
2021-Sep-01 Wed	9.44	9.46	###	###	267,721	1,266,320	32.0	32.0	0.0
2021-Aug-31 Tue	9.4	9.45	###	9.45	199,089	###	###	###	0.7
2021-Aug-30 Mon	9.48	9.49	###	9.4	216,425	###	30.5	30.5	###
2021-Aug-27 Fri	9.4	9.45	###	9.45	288,674	1,363,984	70.5	70.5	0.7
2021-Aug-26 Thu	9.57	###	9.53	9.55	227,970	1,086,277	44.1	44.1	0.7
2021-Aug-25 Wed	###	###	9.56	9.56	162,077	774,728	###	###	0.7
2021-Aug-24 Tue	9.57	###	9.56	###	167,325	###	###	###	0.0
2021-Aug-23 Mon	###	###	9.58	9.59			31.5	31.5	0.7
2021-Aug-20 Fri	###	###	9.57	###	250,676	1,199,484	###	###	0.0
2021-Aug-19 Thu	###	###	###	###	324,623	0	###	###	0.0
2021-Aug-18 Wed	###	###	###	###	271,940	0	36.3	36.3	0.0
2021-Aug-17 Tue	9.76	9.77	###	###	348,954	1,704,640	43.1	43.1	0.0
2021-Aug-16 Mon	9.85	9.85	9.71	9.76	317,826	###	###	###	0.7
2021-Aug-13 Fri	9.75	9.85	9.75	9.84			73.1	73.1	0.7
2021-Aug-12 Thu	9.7	9.8	9.7	9.76	197,979	###	70.1	70.1	0.7
2021-Aug-11 Wed	9.7	9.73	###	###			###	###	0.0
2021-Aug-10 Tue	9.7	9.74	###	9.7			###	###	0.7
2021-Aug-09 Mon	###	9.7	###	9.7	249,143	1,208,343	79.1	79.1	0.7
2021-Aug-06 Fri	###	###	9.54	###			32.4	32.4	0.0
2021-Aug-05 Thu	9.56	###	9.54	9.59	143,378	###	###	###	0.7
2021-Aug-04 Wed	9.49	###	9.49	9.55	209,240	992,843	70.4	70.4	0.7
2021-Aug-03 Tue	###	9.5	###	9.49			###	###	0.7
2021-Aug-02 Mon	###	9.4	###	###	231,672	1,088,858	38.9	38.9	0.0
2021-Jul-30 Fri	###	###	###	###			73.0	73.0	0.0
2021-Jul-29 Thu	9.26	###	9.26	###	172,420	###	###	###	0.0
2021-Jul-28 Wed	9.2	###	###	###			82.4	82.4	0.0
2021-Jul-27 Tue	9.2	9.23	###	###	316,789	1,461,981	42.4	42.4	0.0
2021-Jul-26 Mon	9.21	9.23	###	###	212,243	###	###	###	0.0
2021-Jul-23 Fri	###	9.28	###	9.21	183,976	853,648	###	###	0.7
2021-Jul-22 Thu	###	###	###	###			###	###	0.0
2021-Jul-21 Wed	###	###	###	###			34.7	34.7	0.0
2021-Jul-20 Tue	###	###	###	###			36.0	36.0	0.0
2021-Jul-19 Mon	9.22	9.29	###	9.2	259,621	###	###	###	0.7
2021-Jul-16 Fri	9.28	9.29	9.23	9.23	200,852	1,859,889	30.6	30.6	###
2021-Jul-15 Thu	9.2	9.28	###	9.25			73.7	73.7	###
2021-Jul-14 Wed	###	9.21	###	9.21	163,143	751,273	73.6	73.6	0.7
2021-Jul-13 Tue	###	9.2	###	9.2			73.0	73.0	0.7
2021-Jul-12 Mon	###	###	###	###			74.7	74.7	0.0
2021-Jul-09 Fri	###	###	###	###			40.2	40.2	0.0
2021-Jul-08 Thu	###	###	###	###	270,572	0	###	###	0.0
2021-Jul-07 Wed	###	###	###	###	242,321	0	###	###	0.0
2021-Jul-06 Tue	###	###	###	###	332,729	0	83.4	83.4	0.0
2021-Jul-05 Mon	###	###	###	###	175,856	0	###	###	0.0
2021-Jul-02 Fri	###	###	8.89	8.89			33.1	33.1	###
2021-Jul-01 Thu	###	###	8.85	###			59.2	59.2	0.0
2021-Jun-30 Wed	###	###	###	###	171,873	0	62.4	62.4	0.0
2021-Jun-29 Tue	###	###	8.86	###			69.0	69.0	0.0
2021-Jun-28 Mon	8.88	###	8.85	8.87	319,846	###	49.2	49.2	###
2021-Jun-25 Fri	###	###	8.87	8.88			37.4	37.4	0.6
2021-Jun-24 Thu	###	###	8.84	###	305,355	###	67.5	67.5	0.0
2021-Jun-23 Wed	8.87	###	8.87	###	262,952	###	76.1	76.1	0.0
2021-Jun-22 Tue	8.85	8.85	8.8	8.84	316,125	###	###	###	###
2021-Jun-21 Mon	8.83	8.83	8.78	8.78			###	###	0.6
2021-Jun-18 Fri	8.82	8.86	8.8	8.85	176,123	###	###	###	0.6
2021-Jun-17 Thu	8.85	8.85	8.8	8.8			46.7	46.7	0.6
2021-Jun-16 Wed	8.83	8.86	8.81	8.83			###	###	###
2021-Jun-15 Tue	8.87	8.89	8.79	8.81			###	###	###
2021-Jun-11 Fri	###	###	8.86	8.86	181,871	805,688	###	###	0.6
2021-Jun-10 Thu	8.81	###	8.8	###	281,973	1,240,681	78.1	78.1	0.0
2021-Jun-09 Wed	8.81	8.86	8.8	8.8			###	###	0.6
2021-Jun-08 Tue	8.76	8.82	8.76	8.81	194,542	1,710,024	74.6	74.6	###
2021-Jun-07 Mon	8.78	8.8	8.73	8.75	231,272	###	###	###	0.6
2021-Jun-04 Fri	8.8	8.82	8.72	8.78			###	###	0.6
2021-Jun-03 Thu	8.8	8.82	8.73	8.75			34.0	34.0	0.6
2021-Jun-02 Wed	8.74	8.81	8.74	8.8			66.3	66.3	0.6
2021-Jun-01 Tue	8.77	8.78	8.72	8.73			38.3	38.3	###
2021-May-31 Mon	8.8	8.82	8.73	8.77			###	###	###
2021-May-28 Fri	8.77	8.79	8.74	8.79	213,375	###	###	###	0.6
2021-May-27 Thu	8.76	8.8	8.71	8.74	149,052	1,304,950	###	###	0.6
2021-May-26 Wed	8.78	8.85	8.71	8.73			###	###	###
2021-May-25 Tue	8.76	8.82	8.71	8.77			###	###	###
2021-May-24 Mon	8.79	8.79	8.72	8.72	167,476	1,466,252	38.7	38.7	0.6
2021-May-21 Fri	8.8	8.83	8.75	8.78	141,941	###	38.7	38.7	0.6
2021-May-20 Thu	8.73	8.81	8.73	8.81			###	###	###
2021-May-19 Wed	8.8	8.8	8.72	8.75			44.5	44.5	0.6
2021-May-18 Tue	8.8	8.84	8.77	8.77			33.9	33.9	###
2021-May-17 Mon	8.8	8.83	8.76	8.78	127,154	###	###	###	0.6
2021-May-14 Fri	8.73	8.8	8.7	8.8	252,389	###	73.4	73.4	0.6
2021-May-13 Thu	8.76	8.79	8.7	8.72			###	###	0.6
2021-May-12 Wed	8.77	8.83	8.76	8.78	145,529	1,279,927	###	###	0.6
2021-May-11 Tue	8.77	8.8	8.73	8.77			80.3	80.3	###
2021-May-10 Mon	8.73	8.78	8.73	8.73	195,553	###	###	###	###
2021-May-07 Fri	8.75	8.77	8.71	8.73	243,246	2,125,970	###	###	###
2021-May-06 Thu	8.77	8.78	8.73	8.73	83,472	###	###	###	###
2021-May-05 Wed	8.76	8.79	8.71	8.77			70.1	70.1	###
2021-May-04 Tue	8.78	8.82	8.75	8.76			42.6	42.6	0.6
2021-May-03 Mon	8.7	8.78	8.7	8.78			###	###	0.6
2021-Apr-30 Fri	8.74	8.75	###	###	164,482	###	41.3	41.3	0.0
2021-Apr-29 Thu	###	8.75	###	8.75	196,024	###	73.8	73.8	0.6
2021-Apr-28 Wed	###	8.7	###	###			###	###	0.0
2021-Apr-27 Tue	###	8.7	###	###	196,274	###	###	###	0.0
2021-Apr-26 Mon	###	8.7	###	###	138,258	601,422	###	###	0.0
2021-Apr-23 Fri	###	8.7	###	###	180,352	###	###	###	0.0
2021-Apr-22 Thu	###	8.7	###	###	130,286	566,744	65.4	65.4	0.0
2021-Apr-21 Wed	###	8.7	###	8.7	261,743	1,138,582	71.5	71.5	###
2021-Apr-20 Tue	###	###	###	###	112,548	0	46.1	46.1	0.0
2021-Apr-19 Mon	###	###	###	###			###	###	0.0
2021-Apr-16 Fri	###	###	###	###	154,723	0	###	###	0.0
2021-Apr-15 Thu	###	###	8.56	###	179,949	770,181	69.0	69.0	0.0
2021-Apr-14 Wed	###	###	8.59	###	214,374	###	34.5	34.5	0.0
2021-Apr-13 Tue	###	###	###	###			###	###	0.0
2021-Apr-12 Mon	8.59	###	8.51	8.59			###	###	###
2021-Apr-09 Fri	8.59	###	8.5	8.59			60.0	60.0	###
2021-Apr-08 Thu	###	###	8.55	8.57			31.1	31.1	0.6
2021-Apr-07 Wed	8.55	###	8.55	###			###	###	0.0
2021-Apr-06 Tue	8.5	8.57	8.45	8.54			###	###	###
2021-Apr-01 Thu	8.52	8.52	8.44	8.5	228,875	###	31.8	31.8	0.6
2021-Mar-31 Wed	8.53	8.58	8.46	8.5	233,442	1,988,925	###	###	0.6
2021-Mar-30 Tue	###	###	8.5	8.5	164,153	697,650	48.8	48.8	0.6
2021-Mar-29 Mon	8.59	###	8.55	8.57	188,543	806,021	52.8	52.8	0.6
2021-Mar-26 Fri	8.54	###	8.5	###			70.8	70.8	0.0
2021-Mar-25 Thu	8.52	8.56	8.5	8.5	153,740	###	###	###	0.6
2021-Mar-24 Wed	###	###	8.51	8.55			36.2	36.2	###
2021-Mar-23 Tue	###	###	8.53	###			74.4	74.4	0.0
2021-Mar-22 Mon	###	###	8.55	8.58			41.7	41.7	0.6
2021-Mar-19 Fri	8.57	###	8.54	8.56			###	###	###
2021-Mar-18 Thu	8.52	###	8.48	8.56			###	###	###
2021-Mar-17 Wed	8.46	8.54	8.44	8.48			###	###	0.6
2021-Mar-16 Tue	8.4	8.47	###	8.45	179,150	###	65.4	65.4	###
2021-Mar-15 Mon	8.5	8.55	###	8.4			30.6	30.6	###
2021-Mar-12 Fri	8.48	8.5	8.4	8.5	218,253	###	56.2	56.2	0.6
2021-Mar-11 Thu	8.43	8.48	###	8.48			###	###	0.6
2021-Mar-10 Wed	8.48	8.58	8.4	8.4	159,272	###	###	###	###
2021-Mar-09 Tue	###	###	8.45	8.45			###	###	###
2021-Mar-08 Mon	8.51	###	8.43	###	110,371	###	77.4	77.4	0.0
2021-Mar-05 Fri	8.41	8.47	###	###			44.8	44.8	0.0
2021-Mar-04 Thu	###	8.5	###	8.4			84.0	84.0	###
2021-Mar-03 Wed	8.41	8.49	###	###			###	###	0.0
2021-Mar-02 Tue	8.42	8.42	###	###			###	###	0.0
2021-Mar-01 Mon	###	8.5	###	8.4			###	###	###
2021-Feb-26 Fri	8.41	8.44	###	###			46.0	46.0	0.0
2021-Feb-25 Thu	8.42	8.46	8.4	8.41	174,026	###	###	###	###
2021-Feb-24 Wed	8.51	8.57	###	8.42			41.1	41.1	###
2021-Feb-23 Tue	8.57	8.58	8.48	8.52			41.2	41.2	0.6
2021-Feb-22 Mon	8.7	8.74	8.56	8.59			###	###	###
2021-Feb-19 Fri	8.87	8.87	###	###			30.6	30.6	0.0
2021-Feb-18 Thu	8.87	###	8.82	###			###	###	0.0
2021-Feb-17 Wed	###	###	8.8	8.87			46.0	46.0	###
2021-Feb-16 Tue	###	9	###	###			###	###	0.0
2021-Feb-15 Mon	###	###	8.82	8.86	175,075	772,080	35.3	35.3	0.6
2021-Feb-12 Fri	9	9	###	###	173,649	781,420	36.4	36.4	0.0
2021-Feb-11 Thu	###	9	8.84	9			###	###	0.6
2021-Feb-10 Wed	8.85	###	8.85	###	133,528	###	###	###	0.0
2021-Feb-09 Tue	###	###	8.85	8.85	154,088	###	###	###	0.6
2021-Feb-08 Mon	8.74	###	8.74	###			82.3	82.3	0.0
2021-Feb-05 Fri	8.79	8.81	8.71	8.72	137,489	###	###	###	0.6
2021-Feb-04 Thu	8.74	8.79	###	8.76			74.4	74.4	0.6
2021-Feb-03 Wed	###	8.75	###	8.71			68.4	68.4	0.6
2021-Feb-02 Tue	###	8.74	8.59	###	312,286	2,705,958	###	###	0.0
2021-Feb-01 Mon	###	8.7	8.56	###	201,176	1,736,148	###	###	0.0
2021-Jan-29 Fri	8.7	8.76	###	8.75			###	###	0.6
2021-Jan-28 Thu	8.7	8.73	###	8.7	303,859	1,326,344	78.1	78.1	###
2021-Jan-27 Wed	8.7	8.77	###	8.7			###	###	###
2021-Jan-25 Mon	###	8.74	###	8.72	135,354	###	###	###	0.6
2021-Jan-22 Fri	8.74	8.75	###	###			###	###	0.0
2021-Jan-21 Thu	8.7	8.77	###	8.7	116,788	###	65.0	65.0	###
2021-Jan-20 Wed	###	8.75	###	###			###	###	0.0
2021-Jan-19 Tue	###	8.74	###	###	204,723	###	60.4	60.4	0.0
2021-Jan-18 Mon	8.83	8.83	###	###	189,571	836,955	33.1	33.1	0.0
2021-Jan-15 Fri	###	8.84	###	8.78	209,723	926,975	70.9	70.9	0.6
2021-Jan-14 Thu	###	8.7	###	8.7	116,084	###	###	###	###
2021-Jan-13 Wed	8.57	8.7	8.57	###	129,484	###	###	###	0.0
2021-Jan-12 Tue	###	###	8.5	8.54			32.8	32.8	###
2021-Jan-11 Mon	8.7	8.73	###	###			51.6	51.6	0.0
2021-Jan-08 Fri	8.57	8.73	8.57	###	256,953	2,222,643	###	###	0.0
2021-Jan-07 Thu	8.52	8.59	8.51	8.54			68.9	68.9	###
2021-Jan-06 Wed	8.46	8.52	8.46	8.51	116,973	###	73.6	73.6	0.6
2021-Jan-05 Tue	8.42	8.47	8.4	8.45			63.1	63.1	###
2021-Jan-04 Mon	###	8.43	###	8.42			60.0	60.0	###
2020-Dec-31 Thu	8.4	8.42	###	###	74,554	313,872	39.8	39.8	0.0
2020-Dec-30 Wed	###	8.43	###	###	123,742	521,572	72.4	72.4	0.0
2020-Dec-29 Tue	###	###	###	###	92,554	0	25.7	25.7	0.0
2020-Dec-24 Thu	###	8.41	8.26	###			26.0	26.0	0.0
2020-Dec-23 Wed	8.29	###	8.27	###	116,373	###	68.9	68.9	0.0
2020-Dec-22 Tue	###	###	8.2	8.2	148,857	###	39.1	39.1	0.6
2020-Dec-21 Mon	8.29	###	###	###			70.4	70.4	0.0
2020-Dec-18 Fri	###	8.43	8.27	8.28	285,925	2,387,473	35.4	35.4	###
2020-Dec-17 Thu	8.44	8.48	###	8.4			35.8	35.8	###
2020-Dec-16 Wed	8.5	8.52	8.42	8.43	198,444	1,680,820	###	###	0.6
2020-Dec-15 Tue	8.48	8.5	8.4	8.42	142,720	1,205,984	###	###	###
2020-Dec-14 Mon	8.41	8.49	8.4	8.48			###	###	0.6
2020-Dec-11 Fri	8.48	8.49	###	###			28.1	28.1	0.0
2020-Dec-10 Thu	8.47	8.49	8.45	8.46	157,129	1,330,882	###	###	0.6
2020-Dec-09 Wed	8.29	8.42	8.29	8.42			81.0	81.0	###
2020-Dec-08 Tue	8.26	###	8.25	###	193,427	797,886	###	###	0.0
2020-Dec-07 Mon	8.28	###	8.23	8.28	196,150	807,157	###	###	###
2020-Dec-04 Fri	8.25	8.29	8.2	8.26			65.7	65.7	0.6
2020-Dec-03 Thu	###	8.23	###	###	107,246	###	66.9	66.9	0.0
2020-Dec-02 Wed	8.24	8.27	###	###	288,849	###	###	###	0.0
2020-Dec-01 Tue	8.2	###	###	8.24	124,349	0	###	###	0.6
2020-Nov-30 Mon	8.27	8.28	8.2	8.2	195,646	1,612,123	###	###	0.6
2020-Nov-27 Fri	8.28	###	###	8.29			68.8	68.8	0.6
2020-Nov-26 Thu	8.27	8.29	8.23	8.26			40.6	40.6	0.6
2020-Nov-25 Wed	###	8.45	8.28	###	289,242	###	44.5	44.5	0.0
2020-Nov-24 Tue	###	###	###	8.26	213,189	0	###	###	0.6
2020-Nov-23 Mon	8.21	8.25	###	###	247,627	###	###	###	0.0
2020-Nov-20 Fri	8.29	###	###	8.2	153,189	0	24.7	24.7	0.6
2020-Nov-19 Thu	8.21	8.29	###	8.29	255,478	1,058,956	75.8	75.8	0.6
2020-Nov-18 Wed	8.25	8.28	8.2	8.22			###	###	0.6
2020-Nov-17 Tue	###	8.2	###	8.2	342,679	1,404,983	76.0	76.0	0.6
2020-Nov-16 Mon	8	###	8	###			76.4	76.4	0.0
2020-Nov-13 Fri	###	8	7.88	8			70.4	70.4	###
2020-Nov-12 Thu	###	###	7.84	7.87	228,170	894,426	###	###	0.6
2020-Nov-11 Wed	7.77	###	7.76	###			79.2	79.2	0.0
2020-Nov-10 Tue	7.79	7.88	###	7.78			51.2	51.2	0.6
2020-Nov-09 Mon	###	7.72	7.55	###			###	###	0.0
2020-Nov-06 Fri	###	###	7.54	7.56			29.6	29.6	0.5
2020-Nov-05 Thu	7.55	###	7.5	7.57			64.1	64.1	###
2020-Nov-04 Wed	7.54	7.57	7.5	7.51	160,857	1,212,057	###	###	###
2020-Nov-03 Tue	7.5	7.55	7.49	7.54	137,483	1,033,872	60.0	60.0	0.5
2020-Nov-02 Mon	7.53	7.53	7.42	7.45	328,180	2,453,145	###	###	0.5
2020-Oct-30 Fri	7.48	7.52	7.46	7.47	280,928	2,104,150	51.5	51.5	###
2020-Oct-29 Thu	7.47	7.52	7.45	7.49			65.9	65.9	###
2020-Oct-28 Wed	7.53	7.56	7.48	7.48	290,970	###	30.3	30.3	0.5
2020-Oct-27 Tue	7.54	7.58	7.5	7.52	246,945	###	###	###	0.5
2020-Oct-26 Mon	###	###	7.55	7.55	142,540	538,088	###	###	###
2020-Oct-23 Fri	###	###	7.52	###			41.3	41.3	0.0
2020-Oct-22 Thu	###	###	7.58	###			36.6	36.6	0.0
2020-Oct-21 Wed	###	###	###	###	199,945	0	###	###	0.0
2020-Oct-20 Tue	###	###	###	###	224,251	0	###	###	0.0
2020-Oct-19 Mon	7.59	###	7.59	###			77.9	77.9	0.0
2020-Oct-16 Fri	7.59	###	7.56	7.57			39.2	39.2	###
2020-Oct-15 Thu	7.52	###	7.52	7.59	225,346	###	###	###	0.5
2020-Oct-14 Wed	7.58	7.59	7.5	7.55	381,888	2,881,344	###	###	###
2020-Oct-13 Tue	7.59	###	7.56	7.58			41.6	41.6	###
2020-Oct-12 Mon	###	###	7.52	7.56			27.1	27.1	0.5
2020-Oct-09 Fri	###	###	7.53	7.53			###	###	0.5
2020-Oct-08 Thu	7.56	7.7	7.55	###	122,045	###	###	###	0.0
2020-Oct-07 Wed	7.52	###	7.52	7.58	117,770	###	66.1	66.1	###
2020-Oct-06 Tue	7.52	7.55	7.49	7.55			65.1	65.1	###
2020-Oct-05 Mon	7.5	7.55	7.48	7.49	116,676	876,820	###	###	###
2020-Oct-02 Fri	7.49	7.53	7.46	7.46			60.2	60.2	0.5
2020-Oct-01 Thu	7.43	7.52	7.42	7.46			###	###	0.5
2020-Sep-30 Wed	7.48	7.49	7.41	7.41			###	###	###
2020-Sep-29 Tue	7.56	7.58	7.48	7.49	164,786	###	32.3	32.3	###
2020-Sep-28 Mon	7.5	7.58	7.5	7.52			66.1	66.1	0.5
2020-Sep-25 Fri	7.55	###	7.51	7.54	121,153	454,929	###	###	0.5
2020-Sep-24 Thu	7.5	7.54	7.47	7.54			76.3	76.3	0.5
2020-Sep-23 Wed	7.46	7.56	7.46	7.48	192,245	1,443,759	63.0	63.0	0.5
2020-Sep-22 Tue	7.49	7.5	7.45	7.45			###	###	0.5
2020-Sep-21 Mon	7.56	7.56	7.48	7.5			40.6	40.6	0.5
2020-Sep-18 Fri	7.53	7.57	7.51	7.55	163,376	1,231,855	###	###	###
2020-Sep-17 Thu	7.56	7.58	7.54	7.57			79.1	79.1	###
2020-Sep-16 Wed	7.57	7.58	7.54	7.55			32.2	32.2	###
2020-Sep-15 Tue	7.59	###	7.56	7.56			35.9	35.9	0.5
2020-Sep-14 Mon	7.56	###	7.56	7.58			###	###	###
2020-Sep-11 Fri	7.57	7.59	7.53	7.55	107,583	813,327	###	###	###
2020-Sep-10 Thu	###	###	7.55	7.57			40.3	40.3	###
2020-Sep-09 Wed	7.57	###	7.53	###	294,257	1,107,877	71.6	71.6	0.0
2020-Sep-08 Tue	###	###	7.57	7.57			35.3	35.3	###
2020-Sep-07 Mon	7.48	###	7.47	###	179,745	671,347	74.3	74.3	0.0
2020-Sep-04 Fri	7.49	7.55	7.43	7.48	351,776	###	39.0	39.0	0.5
2020-Sep-03 Thu	###	###	7.52	7.52	182,655	686,782	###	###	0.5
2020-Sep-02 Wed	7.58	###	7.57	###			65.7	65.7	0.0
2020-Sep-01 Tue	###	###	7.51	7.56			45.6	45.6	0.5
2020-Aug-31 Mon	###	###	7.56	7.56	132,488	###	###	###	0.5
2020-Aug-28 Fri	7.7	7.75	###	###			36.0	36.0	0.0
2020-Aug-27 Thu	###	###	7.89	###			66.1	66.1	0.0
2020-Aug-26 Wed	###	###	###	###	156,442	0	40.3	40.3	0.0
2020-Aug-25 Tue	###	###	###	###			39.6	39.6	0.0
2020-Aug-24 Mon	7.85	###	7.85	###	202,770	795,872	73.4	73.4	0.0
2020-Aug-21 Fri	7.84	###	7.8	7.86	250,282	###	65.4	65.4	###
2020-Aug-20 Thu	7.87	###	7.78	7.78			###	###	0.6
2020-Aug-19 Wed	7.71	7.89	7.71	7.8			77.4	77.4	0.6
2020-Aug-18 Tue	7.75	7.81	7.7	7.7			29.5	29.5	0.6
2020-Aug-17 Mon	###	7.75	###	7.74	150,754	584,171	###	###	0.6
2020-Aug-14 Fri	7.72	7.79	###	###			25.8	25.8	0.0
2020-Aug-13 Thu	7.73	7.76	7.71	7.76			###	###	0.6
2020-Aug-12 Wed	7.59	7.72	7.59	###	276,377	###	###	###	0.0
2020-Aug-11 Tue	7.54	###	7.54	7.59	198,970	###	74.9	74.9	0.5
2020-Aug-10 Mon	7.43	7.52	7.43	7.52	235,255	###	70.4	70.4	0.5
2020-Aug-07 Fri	7.44	7.49	7.41	7.41	185,946	###	###	###	###
2020-Aug-06 Thu	7.47	7.51	7.43	7.49			64.7	64.7	###
2020-Aug-05 Wed	###	7.47	###	7.47	157,247	###	74.1	74.1	###
2020-Aug-04 Tue	###	7.44	###	7.42			69.2	69.2	0.5
2020-Aug-03 Mon	###	7.4	###	###	204,656	757,227	###	###	0.0
2020-Jul-31 Fri	7.41	7.42	###	###	127,679	473,689	###	###	0.0
2020-Jul-30 Thu	###	7.44	###	7.4	88,972	330,975	###	###	0.5
2020-Jul-29 Wed	###	7.45	###	###	228,246	###	44.2	44.2	0.0
2020-Jul-28 Tue	7.4	7.47	###	###			43.7	43.7	0.0
2020-Jul-27 Mon	###	7.44	###	###	191,479	###	32.3	32.3	0.0
2020-Jul-24 Fri	7.4	7.43	###	###			38.5	38.5	0.0
2020-Jul-23 Thu	7.41	7.43	###	7.4	212,981	791,224	31.1	31.1	0.5
2020-Jul-22 Wed	###	7.42	###	7.4			71.3	71.3	0.5
2020-Jul-21 Tue	###	7.41	###	###	218,576	809,824	54.0	54.0	0.0
2020-Jul-20 Mon	###	7.4	###	###	176,383	###	36.9	36.9	0.0
2020-Jul-17 Fri	###	7.4	7.28	###	186,483	1,368,785	###	###	0.0
2020-Jul-16 Thu	###	7.41	7.28	7.28			###	###	0.5
2020-Jul-15 Wed	###	7.4	###	###	179,576	###	###	###	0.0
2020-Jul-14 Tue	###	###	7.27	###	166,458	605,074	46.0	46.0	0.0
2020-Jul-13 Mon	7.27	###	7.27	###	248,121	###	###	###	0.0
2020-Jul-10 Fri	7.22	###	7.22	7.23	196,723	710,170	74.5	74.5	###
2020-Jul-09 Thu	7.26	###	7.21	7.21			31.3	31.3	###
2020-Jul-08 Wed	###	7.27	###	7.23	306,687	###	###	###	###
2020-Jul-07 Tue	###	###	###	###	358,023	0	###	###	0.0
2020-Jul-06 Mon	7.29	7.41	7.29	###			###	###	0.0
2020-Jul-03 Fri	###	###	7.28	7.28	176,946	644,083	43.7	43.7	0.5
2020-Jul-02 Thu	7.2	7.29	###	7.24	248,082	904,258	###	###	0.5
2020-Jul-01 Wed	7.2	7.21	###	###			###	###	0.0
2020-Jun-30 Tue	###	7.26	###	###	293,485	1,065,350	64.6	64.6	0.0
2020-Jun-29 Mon	7.22	7.22	###	###			37.3	37.3	0.0
2020-Jun-26 Fri	7.26	###	###	7.22			32.3	32.3	0.5
2020-Jun-25 Thu	7.25	7.27	7.2	7.2			46.3	46.3	0.5
2020-Jun-24 Wed	7.29	###	7.25	7.26	238,581	864,856	35.1	35.1	0.5
2020-Jun-23 Tue	###	###	7.25	7.25			39.1	39.1	0.5
2020-Jun-22 Mon	###	7.41	7.29	7.29			###	###	###
2020-Jun-19 Fri	7.42	7.47	###	7.42			64.0	64.0	0.5
2020-Jun-18 Thu	7.5	7.5	###	7.43			###	###	###
2020-Jun-17 Wed	7.48	7.54	7.4	7.5			###	###	0.5
2020-Jun-16 Tue	###	7.55	###	7.44	198,825	###	###	###	###
2020-Jun-15 Mon	7.4	7.46	7.25	7.25	321,952	2,367,956	45.9	45.9	0.5
2020-Jun-12 Fri	7.4	7.49	###	7.4			60.8	60.8	0.5
2020-Jun-11 Thu	7.76	7.78	7.59	###			###	###	0.0
2020-Jun-10 Wed	7.7	7.77	###	7.74	184,449	716,584	68.7	68.7	0.6
2020-Jun-09 Tue	###	7.88	###	7.74			71.7	71.7	0.6
2020-Jun-05 Fri	###	###	7.58	###	300,478	###	32.6	32.6	0.0
2020-Jun-04 Thu	###	7.7	7.59	###	291,240	2,226,529	71.7	71.7	0.0
2020-Jun-03 Wed	7.48	7.56	7.47	7.55			###	###	###
2020-Jun-02 Tue	7.47	7.5	7.43	7.46			36.1	36.1	0.5
2020-Jun-01 Mon	7.45	7.5	7.42	7.46	166,254	1,240,254	60.0	60.0	0.5
2020-May-29 Fri	7.52	7.59	7.45	7.45	204,155	1,535,245	###	###	0.5
2020-May-28 Thu	###	7.81	7.47	###			###	###	0.0
2020-May-27 Wed	7.4	7.55	###	7.51	334,882	1,264,179	75.6	75.6	###
2020-May-26 Tue	7.24	###	7.23	###	296,470	###	###	###	0.0
2020-May-25 Mon	7.27	###	###	###	143,486	0	###	###	0.0
2020-May-22 Fri	7.26	7.28	###	7.23			40.4	40.4	###
2020-May-21 Thu	###	###	###	7.25			###	###	0.5
2020-May-20 Wed	###	###	7.26	###			###	###	0.0
2020-May-19 Tue	###	###	###	###	256,521	0	###	###	0.0
2020-May-18 Mon	###	###	###	###			###	###	0.0
2020-May-15 Fri	###	###	###	###	174,543	0	29.9	29.9	0.0
2020-May-14 Thu	###	###	###	###			37.2	37.2	0.0
2020-May-13 Wed	###	7.25	###	###			###	###	0.0
2020-May-12 Tue	7.24	7.25	###	7.2			44.3	44.3	0.5
2020-May-11 Mon	7.22	7.25	###	7.22	185,879	###	61.1	61.1	0.5
2020-May-08 Fri	7.22	###	###	###			###	###	0.0
2020-May-07 Thu	7.2	7.27	7.2	7.2			67.5	67.5	0.5
2020-May-06 Wed	###	7.2	###	7.2			###	###	0.5
2020-May-05 Tue	###	7.24	###	###			65.0	65.0	0.0
2020-May-04 Mon	7.21	7.27	###	###			26.8	26.8	0.0
2020-May-01 Fri	###	###	7.2	7.2			39.8	39.8	0.5
2020-Apr-30 Thu	7.21	7.4	7.21	###			###	###	0.0
2020-Apr-29 Wed	###	7.2	###	###			63.7	63.7	0.0
2020-Apr-28 Tue	###	###	###	###	215,628	0	71.2	71.2	0.0
2020-Apr-27 Mon	###	###	###	###			27.3	27.3	0.0
2020-Apr-24 Fri	###	###	###	###			###	###	0.0
2020-Apr-23 Thu	###	###	###	###	255,323	0	34.1	34.1	0.0
2020-Apr-22 Wed	7	###	###	###	243,377	0	###	###	0.0
2020-Apr-21 Tue	###	###	###	###			###	###	0.0
2020-Apr-20 Mon	7.25	###	###	###	371,888	0	###	###	0.0
2020-Apr-17 Fri	###	7.29	###	7.22			62.9	62.9	0.5
2020-Apr-16 Thu	###	###	###	###			70.7	70.7	0.0
2020-Apr-15 Wed	7.48	7.48	###	###			19.3	19.3	0.0
2020-Apr-14 Tue	###	###	###	###			14.8	14.8	0.0
2020-Apr-09 Thu	###	###	###	###			###	###	0.0
2020-Apr-08 Wed	###	###	###	###			29.6	29.6	0.0
2020-Apr-07 Tue	###	###	###	###	416,474	0	72.8	72.8	0.0
2020-Apr-06 Mon	6.77	7	6.75	###	169,722	###	###	###	0.0
2020-Apr-03 Fri	6.8	###	###	###			###	###	0.0
2020-Apr-02 Thu	6.82	###	###	6.72			23.4	23.4	0.5
2020-Apr-01 Wed	6.8	###	###	###	456,153	0	71.3	71.3	0.0
2020-Mar-31 Tue	###	###	6.55	###			###	###	0.0
2020-Mar-30 Mon	###	6.48	6.255	6.41			###	###	0.5
2020-Mar-27 Fri	6.5	6.72	6.28	###			45.0	45.0	0.0
2020-Mar-26 Thu	###	6.54	###	###			71.8	71.8	0.0
2020-Mar-25 Wed	###	###	5.78	###			###	###	0.0
2020-Mar-24 Tue	5.5	###	5.44	5.59	815,477	###	57.4	57.4	###
2020-Mar-23 Mon	6	###	5.46	5.54	1,300,657	###	###	###	0.4
2020-Mar-20 Fri	6.47	6.72	###	6.4			###	###	0.5
2020-Mar-19 Thu	6.8	6.85	###	6.43	830,627	###	40.5	40.5	###
2020-Mar-18 Wed	###	###	6.8	6.81	508,427	1,728,651	###	###	###
2020-Mar-17 Tue	7	7.24	###	###			###	###	0.0
2020-Mar-16 Mon	7.49	7.49	###	###			41.8	41.8	0.0
2020-Mar-13 Fri	7.2	7.53	6.78	7.53			68.3	68.3	0.5
2020-Mar-12 Thu	7.75	7.75	7.4	7.4	746,846	5,657,358	47.1	47.1	0.5
2020-Mar-11 Wed	###	###	7.8	7.8			###	###	0.6
2020-Mar-10 Tue	###	###	7.5	###			###	###	0.0
2020-Mar-09 Mon	###	###	7.82	7.83	599,754	###	###	###	###
2020-Mar-06 Fri	8.2	8.25	###	###			52.6	52.6	0.0
2020-Mar-05 Thu	8.41	8.49	8.28	###	343,423	###	###	###	0.0
2020-Mar-04 Wed	###	###	8.27	###			42.6	42.6	0.0
2020-Mar-03 Tue	###	8.56	###	8.4			70.5	70.5	###
2020-Mar-02 Mon	###	###	###	###			71.4	71.4	0.0
2020-Feb-28 Fri	8.25	8.28	###	###			47.7	47.7	0.0
2020-Feb-27 Thu	###	8.44	###	###			74.8	74.8	0.0
2020-Feb-26 Wed	8.45	8.46	###	###			###	###	0.0
2020-Feb-25 Tue	8.55	8.59	###	8.55	503,572	2,162,841	###	###	###
2020-Feb-24 Mon	8.75	8.75	###	###	298,020	###	###	###	0.0
2020-Feb-21 Fri	8.8	8.83	8.74	8.76	154,373	###	###	###	0.6
2020-Feb-20 Thu	8.8	8.87	8.74	8.76			33.4	33.4	0.6
2020-Feb-19 Wed	8.8	8.88	8.78	8.78			31.9	31.9	0.6
2020-Feb-18 Tue	8.86	8.88	8.78	8.78			###	###	0.6
2020-Feb-17 Mon	###	###	8.85	8.88			36.0	36.0	0.6
2020-Feb-14 Fri	8.85	###	8.78	8.87			###	###	###
2020-Feb-13 Thu	###	###	###	###			###	###	0.0
2020-Feb-12 Wed	###	###	###	###	277,721	0	75.9	75.9	0.0
2020-Feb-11 Tue	###	###	###	###	219,147	0	###	###	0.0
2020-Feb-10 Mon	###	###	###	###			75.9	75.9	0.0
2020-Feb-07 Fri	###	###	###	###			79.0	79.0	0.0
2020-Feb-06 Thu	###	###	8.84	8.88	224,125	###	32.9	32.9	0.6
2020-Feb-05 Wed	###	###	8.86	8.87	151,179	669,722	30.4	30.4	###
2020-Feb-04 Tue	8.76	8.88	8.74	8.85	183,486	###	74.8	74.8	0.6
2020-Feb-03 Mon	8.77	8.8	###	8.73			###	###	###
2020-Jan-31 Fri	8.76	8.79	8.73	8.75			34.1	34.1	0.6
2020-Jan-30 Thu	8.8	8.82	###	###	328,878	1,450,351	###	###	0.0
2020-Jan-29 Wed	8.7	8.85	###	8.76			75.5	75.5	0.6
2020-Jan-28 Tue	8.81	8.81	###	###			###	###	0.0
2020-Jan-24 Fri	8.85	###	8.8	8.81			###	###	###
2020-Jan-23 Thu	8.89	###	8.82	8.85			###	###	0.6
2020-Jan-22 Wed	8.82	###	8.82	8.89	208,249	918,378	###	###	###
2020-Jan-21 Tue	8.89	8.89	8.8	8.81	181,975	###	###	###	###
2020-Jan-20 Mon	###	###	8.89	8.89	220,283	979,157	###	###	###
2020-Jan-17 Fri	###	###	###	###			33.5	33.5	0.0
2020-Jan-16 Thu	###	###	###	###			68.0	68.0	0.0
2020-Jan-15 Wed	###	###	###	###			67.0	67.0	0.0
2020-Jan-14 Tue	###	9	###	###	183,887	###	24.3	24.3	0.0
2020-Jan-13 Mon	###	###	8.88	9			67.9	67.9	0.6
2020-Jan-10 Fri	###	###	###	###	164,224	0	###	###	0.0
2020-Jan-09 Thu	###	###	###	###			69.5	69.5	0.0
2020-Jan-08 Wed	9	###	###	###	190,628	0	###	###	0.0
2020-Jan-07 Tue	###	###	###	###	189,721	0	63.7	63.7	0.0
2020-Jan-06 Mon	###	###	###	###	133,326	0	33.9	33.9	0.0
2020-Jan-03 Fri	8.88	9	8.88	###			78.4	78.4	0.0
2020-Jan-02 Thu	8.75	8.89	8.73	8.84			79.6	79.6	###
2019-Dec-31 Tue	8.83	8.83	8.71	8.71	90,977	###	27.9	27.9	0.6
2019-Dec-24 Tue	8.75	8.81	8.71	8.71			###	###	0.6
2019-Dec-23 Mon	8.74	8.76	8.7	8.7			30.6	30.6	###
2019-Dec-20 Fri	8.76	8.8	8.71	8.72			###	###	0.6
2019-Dec-19 Thu	8.7	8.78	###	8.7			71.7	71.7	###
2019-Dec-16 Mon	###	8.7	###	###			68.1	68.1	0.0
2019-Dec-13 Fri	8.57	###	8.56	###	145,644	623,356	72.1	72.1	0.0
2019-Dec-12 Thu	8.54	8.59	8.54	8.55	106,749	###	74.7	74.7	###
2019-Dec-11 Wed	8.51	8.53	8.5	8.53	119,072	###	70.7	70.7	###
2019-Dec-10 Tue	8.55	8.59	8.48	8.48			###	###	0.6
2019-Dec-09 Mon	8.56	8.59	8.52	8.52			###	###	0.6
2019-Dec-06 Fri	8.56	8.57	8.52	8.52	156,242	1,335,087	31.6	31.6	0.6
2019-Dec-05 Thu	8.54	8.59	8.54	8.54	247,484	###	###	###	###
2019-Dec-04 Wed	8.57	8.57	8.5	8.51	214,872	###	34.1	34.1	0.6
2019-Dec-03 Tue	8.57	###	8.55	###			###	###	0.0
2019-Dec-02 Mon	8.57	###	8.57	###			76.3	76.3	0.0
2019-Nov-29 Fri	8.59	###	###	8.56			###	###	###
2019-Nov-28 Thu	8.55	###	8.55	8.59	203,382	869,458	###	###	###
2019-Nov-27 Wed	8.56	8.57	8.52	8.57	130,123	###	###	###	0.6
2019-Nov-26 Tue	8.5	8.57	8.5	8.56			75.6	75.6	###
2019-Nov-25 Mon	8.5	8.52	8.48	8.48			38.9	38.9	0.6
2019-Nov-22 Fri	8.49	8.52	8.48	8.51			###	###	0.6
2019-Nov-21 Thu	8.57	8.57	8.46	8.46	220,929	###	25.3	25.3	0.6
2019-Nov-20 Wed	8.53	###	8.53	8.58			###	###	0.6
2019-Nov-19 Tue	8.51	8.54	8.51	8.52			66.8	66.8	0.6
2019-Nov-18 Mon	8.51	8.59	8.5	8.5	229,943	###	39.7	39.7	0.6
2019-Nov-15 Fri	8.5	8.55	8.48	8.48	141,745	1,206,958	###	###	0.6
2019-Nov-14 Thu	8.5	8.52	8.47	8.49	139,845	1,187,983	31.3	31.3	###
2019-Nov-13 Wed	8.48	8.5	8.46	8.5	143,475	###	###	###	0.6
2019-Nov-12 Tue	8.5	8.52	8.46	8.5	170,283	###	###	###	0.6
2019-Nov-11 Mon	8.51	8.53	8.45	8.48			###	###	0.6
2019-Nov-08 Fri	8.45	8.5	8.45	8.5			###	###	0.6
2019-Nov-07 Thu	8.45	8.45	8.42	8.45			66.2	66.2	###
2019-Nov-06 Wed	8.42	8.46	8.41	8.45			77.2	77.2	###
2019-Nov-05 Tue	###	8.41	###	8.41			76.9	76.9	###
2019-Nov-04 Mon	8.41	8.41	###	###	317,071	1,333,283	###	###	0.0
2019-Nov-01 Fri	8.43	8.46	###	###			26.3	26.3	0.0
2019-Oct-31 Thu	8.5	8.5	###	###			20.2	20.2	0.0
2019-Oct-30 Wed	8.46	8.5	8.45	8.5	167,722	1,421,443	###	###	0.6
2019-Oct-29 Tue	8.5	8.5	8.44	8.44			31.0	31.0	0.6
2019-Oct-28 Mon	8.45	8.5	8.45	8.5	234,670	1,988,828	###	###	0.6
2019-Oct-25 Fri	8.4	8.43	###	8.42			71.6	71.6	###
2019-Oct-24 Thu	###	8.43	###	8.43			###	###	0.6
2019-Oct-23 Wed	8.4	8.4	###	###	123,579	###	###	###	0.0
2019-Oct-22 Tue	###	8.4	###	8.4			###	###	###
2019-Oct-21 Mon	###	###	###	###	115,582	0	33.2	33.2	0.0
2019-Oct-18 Fri	8.4	8.4	###	###	183,378	770,187	33.2	33.2	0.0
2019-Oct-17 Thu	8.4	8.42	###	8.41	180,450	###	73.8	73.8	###
2019-Oct-16 Wed	###	8.41	###	8.4	183,457	###	72.2	72.2	###
2019-Oct-15 Tue	8.28	###	8.27	###	203,848	###	74.0	74.0	0.0
2019-Oct-14 Mon	8.25	###	8.25	8.27	212,982	878,550	73.6	73.6	###
2019-Oct-11 Fri	8.24	8.24	8.2	8.2			###	###	0.6
2019-Oct-10 Thu	8.25	8.25	8.22	8.23			36.1	36.1	0.6
2019-Oct-09 Wed	8.2	8.25	###	8.24	142,952	589,677	###	###	0.6
2019-Oct-08 Tue	8.25	8.25	###	###	247,145	1,019,473	27.5	27.5	0.0
2019-Oct-07 Mon	8.21	8.25	8.21	8.22			68.0	68.0	0.6
2019-Oct-04 Fri	8.23	8.25	###	8.2	144,325	595,340	27.1	27.1	0.6
2019-Oct-03 Thu	###	8.27	###	###			###	###	0.0
2019-Oct-02 Wed	8.25	8.27	###	###			30.6	30.6	0.0
2019-Oct-01 Tue	8.22	8.28	8.2	8.24			66.6	66.6	0.6
2019-Sep-30 Mon	###	8.22	###	###	216,628	890,341	71.9	71.9	0.0
2019-Sep-27 Fri	###	8.2	###	###	185,057	###	25.7	25.7	0.0
2019-Sep-26 Thu	###	8.2	###	###	130,658	###	40.5	40.5	0.0
2019-Sep-25 Wed	###	8.2	###	###	137,624	564,258	###	###	0.0
2019-Sep-24 Tue	###	8.22	###	###	132,172	543,226	###	###	0.0
2019-Sep-23 Mon	###	###	###	###	174,182	0	###	###	0.0
2019-Sep-20 Fri	###	8.2	###	###			###	###	0.0
2019-Sep-19 Thu	###	###	###	###			68.6	68.6	0.0
2019-Sep-18 Wed	###	###	###	###			70.6	70.6	0.0
2019-Sep-17 Tue	###	###	###	###			71.0	71.0	0.0
2019-Sep-16 Mon	###	###	###	###	148,124	0	###	###	0.0
2019-Sep-13 Fri	###	###	###	###			32.7	32.7	0.0
2019-Sep-12 Thu	###	###	###	###	89,976	0	71.7	71.7	0.0
2019-Sep-11 Wed	###	###	###	###			29.5	29.5	0.0
2019-Sep-10 Tue	###	###	###	###			37.6	37.6	0.0
2019-Sep-09 Mon	###	###	###	###	246,725	0	68.6	68.6	0.0
2019-Sep-06 Fri	###	###	###	###			###	###	0.0
2019-Sep-05 Thu	###	###	###	###	130,540	0	63.3	63.3	0.0
2019-Sep-04 Wed	###	###	8	###	145,450	###	###	###	0.0
2019-Sep-03 Tue	###	###	###	###			24.6	24.6	0.0
2019-Sep-02 Mon	###	###	###	###			###	###	0.0
2019-Aug-30 Fri	###	###	###	###			32.3	32.3	0.0
2019-Aug-29 Thu	###	###	###	###	242,271	0	###	###	0.0
2019-Aug-28 Wed	###	###	###	###	110,585	0	###	###	0.0
2019-Aug-27 Tue	###	###	###	###			64.6	64.6	0.0
2019-Aug-26 Mon	###	###	###	###	248,475	0	###	###	0.0
2019-Aug-23 Fri	###	###	###	###	297,549	0	###	###	0.0
2019-Aug-22 Thu	###	###	###	###	135,675	0	###	###	0.0
2019-Aug-21 Wed	###	###	###	###	203,348	0	###	###	0.0
2019-Aug-20 Tue	###	###	###	###			###	###	0.0
2019-Aug-19 Mon	8.28	###	8.255	###			###	###	0.0
2019-Aug-16 Fri	8.22	8.27	8.22	8.23	184,159	###	###	###	0.6
2019-Aug-15 Thu	8.27	8.29	###	8.22	351,251	###	###	###	0.6
2019-Aug-14 Wed	###	###	###	###			###	###	0.0
2019-Aug-13 Tue	###	###	8.28	###	190,945	###	###	###	0.0
2019-Aug-12 Mon	8.29	###	8.26	###			###	###	0.0
2019-Aug-09 Fri	8.25	###	8.25	8.28	150,744	###	67.9	67.9	###
2019-Aug-08 Thu	8.23	8.24	###	8.21			25.2	25.2	###
2019-Aug-07 Wed	8.22	8.25	###	8.23	163,248	###	###	###	0.6
2019-Aug-06 Tue	###	8.2	###	###			73.7	73.7	0.0
2019-Aug-05 Mon	###	###	8.23	8.23			###	###	0.6
2019-Aug-02 Fri	###	###	###	###	159,752	0	38.1	38.1	0.0
2019-Aug-01 Thu	###	###	###	###			72.3	72.3	0.0
2019-Jul-31 Wed	###	###	###	###	188,055	0	75.9	75.9	0.0
2019-Jul-30 Tue	###	###	###	###			36.7	36.7	0.0
2019-Jul-29 Mon	###	###	###	###			70.3	70.3	0.0
2019-Jul-26 Fri	###	###	8.25	###	553,353	2,282,581	36.1	36.1	0.0
2019-Jul-25 Thu	###	###	8.29	###	171,553	711,087	66.8	66.8	0.0
2019-Jul-24 Wed	###	###	8.29	###			###	###	0.0
2019-Jul-23 Tue	8.26	###	8.26	8.28	227,523	###	###	###	###
2019-Jul-22 Mon	###	###	8.23	8.25	216,875	892,440	###	###	###
2019-Jul-19 Fri	8.24	###	8.22	###			###	###	0.0
2019-Jul-18 Thu	8.25	8.25	8.21	8.21			###	###	###
2019-Jul-17 Wed	###	8.25	###	8.25	187,146	771,977	76.3	76.3	###
2019-Jul-16 Tue	###	8.2	###	8.2	221,252	###	###	###	0.6
2019-Jul-15 Mon	###	###	###	###	222,023	0	###	###	0.0
2019-Jul-12 Fri	###	###	###	###			###	###	0.0
2019-Jul-11 Thu	###	###	###	###	145,027	0	62.7	62.7	0.0
2019-Jul-10 Wed	###	###	###	###			###	###	0.0
2019-Jul-09 Tue	###	###	###	###			37.0	37.0	0.0
2019-Jul-08 Mon	8.22	8.22	###	###			###	###	0.0
2019-Jul-05 Fri	8.22	8.25	###	8.2	415,856	###	###	###	0.6
2019-Jul-04 Thu	###	8.22	###	8.2	278,721	1,145,543	65.0	65.0	0.6
2019-Jul-03 Wed	###	8.2	###	###	255,421	1,047,226	###	###	0.0
2019-Jul-02 Tue	###	###	###	###	229,952	0	33.4	33.4	0.0
2019-Jul-01 Mon	###	###	###	###	420,388	0	###	###	0.0
2019-Jun-28 Fri	###	###	###	###			###	###	0.0
2019-Jun-27 Thu	###	###	###	###			###	###	0.0
2019-Jun-26 Wed	###	###	###	###			31.3	31.3	0.0
2019-Jun-25 Tue	###	###	###	###	315,353	0	72.5	72.5	0.0
2019-Jun-24 Mon	###	###	###	###	276,342	0	72.0	72.0	0.0
2019-Jun-21 Fri	###	###	###	###	304,459	0	###	###	0.0
2019-Jun-20 Thu	###	8.2	###	###			###	###	0.0
2019-Jun-19 Wed	###	###	###	###	222,478	0	64.9	64.9	0.0
2019-Jun-18 Tue	###	###	###	###	295,587	0	###	###	0.0
2019-Jun-17 Mon	###	###	###	###	240,750	0	###	###	0.0
2019-Jun-14 Fri	###	###	###	###	162,380	0	###	###	0.0
2019-Jun-13 Thu	###	###	###	###			###	###	0.0
2019-Jun-12 Wed	###	###	###	###	346,354	0	35.9	35.9	0.0
2019-Jun-11 Tue	8	###	###	###	228,546	0	###	###	0.0
2019-Jun-07 Fri	###	8	###	###			###	###	0.0
2019-Jun-06 Thu	###	###	###	###	113,355	0	72.1	72.1	0.0
2019-Jun-05 Wed	###	###	###	###	177,225	0	###	###	0.0
2019-Jun-04 Tue	7.88	###	7.84	7.88			###	###	0.6
2019-Jun-03 Mon	###	###	7.85	7.85			###	###	###
2019-May-31 Fri	###	###	###	###			32.3	32.3	0.0
2019-May-30 Thu	###	###	###	###			35.1	35.1	0.0
2019-May-29 Wed	###	8	###	###	253,221	1,012,884	30.8	30.8	0.0
2019-May-28 Tue	###	###	###	###	190,784	0	###	###	0.0
2019-May-27 Mon	###	###	###	###			76.6	76.6	0.0
2019-May-24 Fri	###	###	###	###	146,558	0	71.6	71.6	0.0
2019-May-23 Thu	###	###	###	###	207,359	0	27.4	27.4	0.0
2019-May-22 Wed	###	###	###	###			###	###	0.0
2019-May-21 Tue	###	###	###	###			###	###	0.0
2019-May-20 Mon	7.85	###	7.85	###			###	###	0.0
2019-May-17 Fri	7.75	7.79	7.75	7.79	373,422	2,901,488	###	###	###
2019-May-16 Thu	7.73	7.75	7.72	7.73			###	###	0.6
2019-May-15 Wed	7.72	7.75	7.71	7.72			###	###	###
2019-May-14 Tue	7.75	7.75	7.71	7.72	230,279	1,780,056	###	###	###
2019-May-13 Mon	7.73	7.75	7.7	7.73			71.3	71.3	0.6
2019-May-10 Fri	7.75	7.76	7.71	7.75			###	###	###
2019-May-09 Thu	7.75	7.76	7.71	7.75			66.2	66.2	###
2019-May-08 Wed	7.71	7.76	7.7	7.75	137,788	###	74.9	74.9	###
2019-May-07 Tue	7.74	7.77	7.72	7.75			72.6	72.6	###
2019-May-06 Mon	7.8	7.8	###	7.71	478,848	###	33.7	33.7	###
2019-May-03 Fri	7.78	7.84	7.77	7.83			###	###	###
2019-May-02 Thu	7.77	7.8	7.76	7.78	121,455	###	###	###	0.6
2019-May-01 Wed	7.8	7.8	7.76	7.77			30.5	30.5	0.6
2019-Apr-30 Tue	7.75	7.8	7.74	7.8	248,848	1,933,548	77.4	77.4	0.6
2019-Apr-29 Mon	7.78	7.85	7.75	7.81			###	###	0.6
2019-Apr-26 Fri	7.77	7.82	7.75	7.76	263,528	###	32.6	32.6	0.6
2019-Apr-24 Wed	###	7.8	###	7.76	441,555	###	###	###	0.6
2019-Apr-23 Tue	###	7.7	###	###			###	###	0.0
2019-Apr-18 Thu	###	###	###	###	194,174	0	###	###	0.0
2019-Apr-17 Wed	###	###	###	###	134,449	0	###	###	0.0
2019-Apr-16 Tue	###	###	###	###			28.7	28.7	0.0
2019-Apr-15 Mon	###	###	###	###			75.9	75.9	0.0
2019-Apr-12 Fri	###	###	###	###	152,956	0	65.7	65.7	0.0
2019-Apr-11 Thu	###	###	###	###	167,578	0	34.0	34.0	0.0
2019-Apr-10 Wed	###	###	###	###	146,081	0	30.0	30.0	0.0
2019-Apr-09 Tue	###	###	###	###			###	###	0.0
2019-Apr-08 Mon	###	###	###	###	156,449	0	26.2	26.2	0.0
2019-Apr-05 Fri	###	7.7	###	###			###	###	0.0
2019-Apr-04 Thu	###	###	###	###			29.1	29.1	0.0
2019-Apr-03 Wed	###	###	###	###			74.4	74.4	0.0
2019-Apr-02 Tue	###	###	###	###			67.2	67.2	0.0
2019-Apr-01 Mon	###	###	###	###	265,642	0	###	###	0.0
2019-Mar-29 Fri	###	###	###	###	195,525	0	67.8	67.8	0.0
2019-Mar-28 Thu	###	###	###	###	161,974	0	###	###	0.0
2019-Mar-27 Wed	###	###	###	###	189,022	0	###	###	0.0
2019-Mar-26 Tue	###	###	###	###	114,388	0	###	###	0.0
2019-Mar-25 Mon	###	###	###	###	247,125	0	###	###	0.0
2019-Mar-22 Fri	7.73	7.73	###	###			###	###	0.0
2019-Mar-21 Thu	7.7	7.74	###	###			35.4	35.4	0.0
2019-Mar-20 Wed	###	7.74	###	7.7			###	###	0.6
2019-Mar-19 Tue	7.71	7.74	###	###			30.5	30.5	0.0
2019-Mar-18 Mon	7.7	7.74	###	7.7	222,374	860,587	###	###	0.6
2019-Mar-15 Fri	###	7.71	###	7.7			69.3	69.3	0.6
2019-Mar-14 Thu	###	7.71	###	###	188,373	726,177	67.9	67.9	0.0
2019-Mar-13 Wed	###	7.72	###	###	129,851	501,224	32.1	32.1	0.0
2019-Mar-12 Tue	###	7.7	###	###	226,178	870,785	77.5	77.5	0.0
2019-Mar-11 Mon	###	7.7	###	###	136,884	###	###	###	0.0
2019-Mar-08 Fri	###	7.72	###	###			###	###	0.0
2019-Mar-07 Thu	7.71	7.74	###	###			###	###	0.0
2019-Mar-06 Wed	###	7.72	###	7.7			###	###	0.6
2019-Mar-05 Tue	###	###	###	###			72.5	72.5	0.0
2019-Mar-04 Mon	###	###	###	###	192,323	0	###	###	0.0
2019-Mar-01 Fri	###	###	###	###	164,446	0	32.5	32.5	0.0
2019-Feb-28 Thu	###	###	###	###	156,373	0	36.6	36.6	0.0
2019-Feb-27 Wed	###	###	###	###			###	###	0.0
2019-Feb-26 Tue	###	###	###	###			33.9	33.9	0.0
2019-Feb-25 Mon	###	###	###	###	159,640	0	###	###	0.0
2019-Feb-22 Fri	###	###	###	###	149,774	0	63.0	63.0	0.0
2019-Feb-21 Thu	7.7	7.7	###	###			###	###	0.0
2019-Feb-20 Wed	###	7.7	###	7.7	135,943	523,380	76.8	76.8	0.6
2019-Feb-19 Tue	###	7.71	###	###			###	###	0.0
2019-Feb-18 Mon	7.75	7.77	###	###	198,071	###	25.5	25.5	0.0
2019-Feb-15 Fri	7.79	7.8	7.72	7.74			27.4	27.4	0.6
2019-Feb-14 Thu	###	###	###	###	138,826	0	###	###	0.0
2019-Feb-11 Mon	###	8	###	###			###	###	0.0
2019-Feb-08 Fri	###	###	###	8	159,329	0	30.8	30.8	###
2019-Feb-06 Wed	8	###	###	###	208,641	0	###	###	0.0
2019-Feb-05 Tue	7.88	###	7.88	###	248,852	980,476	80.3	80.3	0.0
2019-Feb-04 Mon	7.88	###	7.87	7.88	170,940	672,648	70.6	70.6	0.6
2019-Feb-01 Fri	7.81	7.89	7.81	7.84	179,343	1,407,842	###	###	0.6
2019-Jan-31 Thu	7.82	7.87	7.79	7.8			33.5	33.5	0.6
2019-Jan-30 Wed	7.8	7.82	7.76	7.82	173,182	1,349,087	###	###	0.6
2019-Jan-29 Tue	7.81	7.82	7.77	7.77	97,979	763,746	35.5	35.5	0.6
2019-Jan-17 Thu	7.75	7.75	7.7	7.71			27.7	27.7	###
2019-Jan-11 Fri	###	7.7	###	###	76,380	###	###	###	0.0
2019-Jan-10 Thu	7.72	7.72	###	###			23.3	23.3	0.0
2019-Jan-09 Wed	###	7.7	###	7.7	134,250	###	###	###	0.6
2019-Jan-04 Fri	###	###	###	###			###	###	0.0
2019-Jan-03 Thu	###	###	###	###	47,351	0	69.6	69.6	0.0
2019-Jan-02 Wed	###	###	7.58	7.58	91,384	346,345	38.1	38.1	###
2018-Dec-28 Fri	7.54	###	7.5	7.51	105,947	###	24.5	24.5	###
2018-Dec-27 Thu	7.52	7.55	7.51	7.53			###	###	0.5
2018-Dec-21 Fri	7.51	7.55	7.51	7.53	125,744	946,852	###	###	0.5
2018-Dec-20 Thu	7.5	7.58	7.5	7.54	156,556	###	83.8	83.8	0.5
2018-Dec-19 Wed	7.53	7.55	7.5	7.52	143,580	###	###	###	0.5
2018-Dec-14 Fri	7.54	7.58	7.53	7.58			79.2	79.2	###
2018-Dec-13 Thu	7.52	7.57	7.51	7.54	188,942	1,424,622	###	###	0.5
2018-Dec-12 Wed	7.53	7.59	7.47	7.47	143,026	1,076,985	###	###	###
2018-Dec-11 Tue	7.56	7.59	7.47	7.51	228,382	###	###	###	###
2018-Dec-10 Mon	###	###	7.52	7.52			###	###	0.5
2018-Dec-07 Fri	7.71	7.74	###	###	157,580	###	###	###	0.0
2018-Dec-06 Thu	###	7.72	###	7.71			80.7	80.7	###
2018-Dec-05 Wed	###	7.7	###	###	182,758	###	34.2	34.2	0.0
2018-Dec-04 Tue	###	7.73	###	###	105,450	###	###	###	0.0
2018-Dec-03 Mon	7.71	7.77	###	###			26.8	26.8	0.0
2018-Nov-30 Fri	7.7	7.73	###	###			34.5	34.5	0.0
2018-Nov-29 Thu	7.75	7.81	###	###	135,058	###	###	###	0.0
2018-Nov-14 Wed	7.72	7.74	###	###			43.6	43.6	0.0
2018-Nov-13 Tue	7.73	7.73	###	###			35.0	35.0	0.0
2018-Nov-12 Mon	7.78	7.8	7.75	7.75			###	###	###
2018-Nov-09 Fri	7.76	7.79	7.75	7.77	178,749	1,388,879	70.5	70.5	0.6
2018-Nov-08 Thu	7.77	7.785	7.74	7.75	258,585	###	###	###	###
2018-Nov-07 Wed	7.75	7.75	7.7	7.73	161,175	1,245,076	28.2	28.2	0.6
2018-Nov-06 Tue	7.71	7.73	7.7	7.71	177,651	1,370,577	###	###	###
2018-Nov-05 Mon	7.73	7.75	7.71	7.71	95,953	###	###	###	###
2018-Nov-02 Fri	7.74	7.75	7.7	7.71	214,425	###	###	###	###
2018-Nov-01 Thu	7.75	7.8	7.73	7.73			31.1	31.1	0.6
2018-Oct-31 Wed	7.75	7.76	7.71	7.73	99,075	766,345	29.7	29.7	0.6
2018-Oct-30 Tue	7.74	7.77	###	7.75			###	###	###
2018-Oct-29 Mon	7.72	7.75	7.7	7.71	229,584	###	###	###	###
2018-Oct-26 Fri	###	7.73	###	7.7			###	###	0.6
2018-Oct-25 Thu	###	###	###	###			47.3	47.3	0.0
2018-Oct-24 Wed	7.78	7.78	###	###			30.1	30.1	0.0
2018-Oct-23 Tue	7.8	7.81	7.75	7.78			47.5	47.5	0.6
2018-Oct-22 Mon	7.8	7.82	7.76	7.81	126,879	988,387	74.1	74.1	0.6
2018-Oct-19 Fri	7.8	7.8	7.76	7.8	125,176	###	###	###	0.6
2018-Oct-18 Thu	7.81	7.82	7.79	7.81			69.2	69.2	0.6
2018-Oct-17 Wed	7.8	7.83	7.8	7.8	176,647	###	###	###	0.6
2018-Oct-16 Tue	7.78	7.83	7.78	7.78			65.4	65.4	0.6
2018-Oct-15 Mon	7.85	7.85	7.76	7.8			###	###	0.6
2018-Oct-12 Fri	7.75	7.87	###	7.84			64.7	64.7	0.6
2018-Oct-11 Thu	7.88	7.88	7.75	7.75	248,447	###	35.9	35.9	###
2018-Oct-10 Wed	7.88	###	7.88	###			###	###	0.0
2018-Oct-09 Tue	###	###	7.86	7.86			40.6	40.6	###
2018-Oct-08 Mon	###	###	###	###			###	###	0.0
2018-Oct-05 Fri	###	###	###	###			###	###	0.0
2018-Oct-04 Thu	###	###	###	###	127,385	0	###	###	0.0
2018-Oct-03 Wed	###	###	###	###	111,750	0	28.5	28.5	0.0
2018-Oct-02 Tue	###	###	###	###			40.9	40.9	0.0
2018-Oct-01 Mon	###	###	###	###	86,783	0	###	###	0.0
2018-Sep-28 Fri	###	###	###	###			###	###	0.0
2018-Sep-27 Thu	###	###	###	###	117,684	0	33.2	33.2	0.0
2018-Sep-26 Wed	###	###	###	###	125,854	0	35.5	35.5	0.0
2018-Sep-25 Tue	###	###	###	###			71.5	71.5	0.0
2018-Sep-24 Mon	###	###	###	###	91,283	0	32.8	32.8	0.0
2018-Sep-21 Fri	###	###	###	###	241,042	0	###	###	0.0
2018-Sep-20 Thu	###	###	###	###			###	###	0.0
2018-Sep-19 Wed	###	###	###	###	140,828	0	###	###	0.0
2018-Sep-18 Tue	###	###	###	###	221,486	0	###	###	0.0
2018-Sep-17 Mon	###	###	###	###	163,386	0	33.1	33.1	0.0
2018-Sep-14 Fri	###	###	###	###	97,023	0	63.5	63.5	0.0
2018-Sep-13 Thu	###	###	###	###			33.6	33.6	0.0
2018-Sep-12 Wed	###	###	###	###			###	###	0.0
2018-Sep-11 Tue	###	###	###	###			###	###	0.0
2018-Sep-10 Mon	###	###	###	###	164,257	0	73.1	73.1	0.0
2018-Sep-07 Fri	7.88	###	7.86	7.89	193,448	760,250	67.6	67.6	###
2018-Sep-06 Thu	###	###	7.88	###	210,140	827,951	43.6	43.6	0.0
2018-Sep-05 Wed	###	###	###	###	200,753	0	30.5	30.5	0.0
2018-Sep-04 Tue	###	###	###	###	385,928	0	###	###	0.0
2018-Sep-03 Mon	###	###	###	###	144,528	0	###	###	0.0
2018-Aug-31 Fri	###	###	###	###			27.4	27.4	0.0
2018-Aug-30 Thu	###	###	###	###	100,356	0	73.7	73.7	0.0
2018-Aug-29 Wed	###	###	###	###			###	###	0.0
2018-Aug-28 Tue	###	###	###	###			32.6	32.6	0.0
2018-Aug-27 Mon	###	###	###	###			25.2	25.2	0.0
2018-Aug-24 Fri	###	###	###	###	232,452	0	34.7	34.7	0.0
2018-Aug-23 Thu	###	###	8.25	8.25			###	###	###
2018-Aug-22 Wed	###	###	8.27	###			34.0	34.0	0.0
2018-Aug-21 Tue	###	###	8.26	###			35.4	35.4	0.0
2018-Aug-20 Mon	###	###	###	###			36.2	36.2	0.0
2018-Aug-17 Fri	###	###	8.29	###	290,256	###	###	###	0.0
2018-Aug-16 Thu	###	###	8.29	8.29			###	###	0.6
2018-Aug-15 Wed	###	###	8.28	###	154,179	###	72.4	72.4	0.0
2018-Aug-14 Tue	8.26	###	8.25	###			###	###	0.0
2018-Aug-13 Mon	8.27	###	8.26	8.27			78.0	78.0	###
2018-Aug-10 Fri	8.25	8.29	8.25	8.25			###	###	###
2018-Aug-09 Thu	8.24	8.26	8.22	8.25	156,556	1,290,021	70.3	70.3	###
2018-Aug-08 Wed	8.2	8.23	###	8.23			74.3	74.3	0.6
2018-Aug-07 Tue	8.2	8.22	###	###			###	###	0.0
2018-Aug-06 Mon	###	8.22	###	###	203,122	###	71.5	71.5	0.0
2018-Aug-03 Fri	###	###	###	###	264,070	0	###	###	0.0
2018-Aug-02 Thu	###	###	###	###			###	###	0.0
2018-Aug-01 Wed	8.2	8.22	###	###	229,252	942,225	###	###	0.0
2018-Jul-31 Tue	###	8.2	###	###			###	###	0.0
2018-Jul-30 Mon	###	###	###	###	237,770	0	75.6	75.6	0.0
2018-Jul-27 Fri	###	###	###	###	117,578	0	###	###	0.0
2018-Jul-26 Thu	###	###	###	###	78,781	0	###	###	0.0
2018-Jul-25 Wed	###	###	###	###	187,052	0	###	###	0.0
2018-Jul-24 Tue	###	###	###	###			72.2	72.2	0.0
2018-Jul-23 Mon	###	###	###	###	168,650	0	###	###	0.0
2018-Jul-20 Fri	###	###	###	###			67.0	67.0	0.0
2018-Jul-19 Thu	###	###	###	###	141,343	0	###	###	0.0
2018-Jul-18 Wed	###	###	###	###			###	###	0.0
2018-Jul-17 Tue	###	###	###	###	127,687	0	81.5	81.5	0.0
2018-Jul-16 Mon	###	###	###	###	105,677	0	###	###	0.0
2018-Jul-13 Fri	###	###	###	###	182,251	0	31.0	31.0	0.0
2018-Jul-12 Thu	###	###	###	###	112,482	0	###	###	0.0
2018-Jul-11 Wed	###	###	###	###	182,850	0	###	###	0.0
2018-Jul-10 Tue	###	###	###	###			###	###	0.0
2018-Jul-09 Mon	###	###	###	###	195,653	0	82.1	82.1	0.0
2018-Jul-06 Fri	8	###	###	###	207,740	0	###	###	0.0
2018-Jul-05 Thu	###	8	###	###			37.4	37.4	0.0
2018-Jul-04 Wed	###	###	###	###			###	###	0.0
2018-Jul-03 Tue	###	8	###	###	163,171	652,684	34.3	34.3	0.0
2018-Jul-02 Mon	###	8	###	###			74.8	74.8	0.0
2018-Jun-29 Fri	###	###	###	###	92,077	0	###	###	0.0
2018-Jun-28 Thu	8	###	###	###			30.7	30.7	0.0
2018-Jun-27 Wed	###	###	###	###			###	###	0.0
2018-Jun-26 Tue	###	8	###	###	146,042	###	74.0	74.0	0.0
2018-Jun-25 Mon	8	###	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	8	204,644	0	###	###	###
2018-Jun-21 Thu	###	###	8	###			###	###	0.0
2018-Jun-20 Wed	8	###	###	8	154,170	0	67.4	67.4	###
2018-Jun-19 Tue	###	8	###	8	284,452	###	78.0	78.0	###
2018-Jun-18 Mon	###	8	###	###			###	###	0.0
2018-Jun-15 Fri	###	8	###	###			66.8	66.8	0.0
2018-Jun-14 Thu	###	###	7.89	###	211,641	834,923	###	###	0.0
2018-Jun-13 Wed	###	###	7.85	###			38.3	38.3	0.0
2018-Jun-12 Tue	###	8	###	###			###	###	0.0
2018-Jun-08 Fri	7.89	###	7.86	###			83.2	83.2	0.0
2018-Jun-07 Thu	7.84	7.89	7.82	7.87			73.4	73.4	0.6
2018-Jun-06 Wed	7.82	7.84	7.78	7.84	167,955	1,311,728	###	###	0.6
2018-Jun-05 Tue	7.83	7.84	7.8	7.8	138,125	###	###	###	0.6
2018-Jun-04 Mon	7.82	7.85	7.81	7.83			###	###	###
2018-Jun-01 Fri	7.83	7.84	7.8	7.8	179,829	###	29.6	29.6	0.6
2018-May-31 Thu	7.84	7.85	7.82	7.82			31.0	31.0	0.6
2018-May-30 Wed	7.82	7.85	7.8	7.82	146,624	###	###	###	0.6
2018-May-29 Tue	7.86	7.86	7.81	7.82			28.2	28.2	0.6
2018-May-28 Mon	7.86	7.86	7.83	7.86	140,159	1,099,547	###	###	###
2018-May-25 Fri	7.83	7.86	7.82	7.86	164,279	1,287,947	###	###	###
2018-May-24 Thu	7.84	7.88	7.83	7.83			33.1	33.1	###
2018-May-23 Wed	7.85	7.86	7.82	7.84	84,228	660,347	38.3	38.3	0.6
2018-May-22 Tue	7.84	7.89	7.81	7.88	188,843	###	###	###	0.6
2018-May-21 Mon	###	###	7.82	7.83			25.1	25.1	###
2018-May-18 Fri	7.89	###	7.87	###			73.7	73.7	0.0
2018-May-17 Thu	###	###	7.88	###	127,522	###	###	###	0.0
2018-May-16 Wed	###	###	###	###	157,445	0	###	###	0.0
2018-May-15 Tue	###	###	###	###			39.4	39.4	0.0
2018-May-14 Mon	###	###	###	###	148,457	0	###	###	0.0
2018-May-11 Fri	###	###	###	###	105,483	0	33.5	33.5	0.0
2018-May-10 Thu	###	###	7.88	###			29.7	29.7	0.0
2018-May-09 Wed	###	###	###	###			30.3	30.3	0.0
2018-May-08 Tue	###	###	###	###	113,675	0	36.6	36.6	0.0
2018-May-07 Mon	###	###	###	###			###	###	0.0
2018-May-04 Fri	7.85	7.89	7.85	7.89			###	###	###
2018-May-03 Thu	7.79	7.85	7.78	7.85			75.7	75.7	###
2018-May-02 Wed	7.76	7.81	7.76	7.78			68.3	68.3	0.6
2018-May-01 Tue	7.74	7.8	7.73	7.75			###	###	###
2018-Apr-30 Mon	7.78	7.78	7.72	7.73			28.2	28.2	0.6
2018-Apr-27 Fri	7.77	7.78	7.75	7.77	214,623	1,666,547	###	###	0.6
2018-Apr-26 Thu	7.8	7.8	7.75	7.75			29.1	29.1	###
2018-Apr-24 Tue	7.78	7.81	7.77	7.78			68.8	68.8	0.6
2018-Apr-23 Mon	7.79	7.8	7.77	7.8	79,648	620,059	###	###	0.6
2018-Apr-20 Fri	7.76	7.8	7.75	7.77			###	###	0.6
2018-Apr-19 Thu	7.84	7.84	7.75	7.75			###	###	###
2018-Apr-18 Wed	7.8	7.84	7.8	7.81			###	###	0.6
2018-Apr-17 Tue	7.8	7.82	7.77	7.77	117,282	###	###	###	0.6
2018-Apr-16 Mon	7.83	7.83	7.79	7.79	141,672	1,106,458	###	###	###
2018-Apr-13 Fri	7.78	7.84	7.78	7.84			74.0	74.0	0.6
2018-Apr-12 Thu	7.8	###	7.75	7.76			###	###	0.6
2018-Apr-11 Wed	7.81	7.85	7.76	7.76			27.8	27.8	0.6
2018-Apr-10 Tue	7.78	7.83	7.76	7.77			30.1	30.1	0.6
2018-Apr-09 Mon	7.8	7.8	7.74	7.78			32.3	32.3	0.6
2018-Apr-06 Fri	7.87	7.87	7.76	7.77			22.0	22.0	0.6
2018-Apr-05 Thu	7.81	7.89	7.8	7.85			###	###	###
2018-Apr-04 Wed	7.8	7.82	7.78	7.81			###	###	0.6
2018-Apr-03 Tue	7.81	7.83	7.8	7.8	123,555	965,582	38.3	38.3	0.6
2018-Mar-29 Thu	7.85	###	7.82	7.83			36.3	36.3	###
2018-Mar-28 Wed	7.89	###	7.83	7.83			33.1	33.1	###
2018-Mar-27 Tue	7.87	###	7.86	7.89			###	###	###
2018-Mar-26 Mon	7.86	7.87	7.82	7.82			###	###	0.6
2018-Mar-23 Fri	7.89	7.89	7.82	7.85	218,173	1,713,748	###	###	###
2018-Mar-22 Thu	7.87	###	7.84	###			73.1	73.1	0.0
2018-Mar-21 Wed	###	###	7.86	7.86			22.7	22.7	###
2018-Mar-20 Tue	###	###	###	###	156,789	0	73.0	73.0	0.0
2018-Mar-19 Mon	###	8	###	###			74.3	74.3	0.0
2018-Mar-16 Fri	8	###	###	###			29.6	29.6	0.0
2018-Mar-15 Thu	###	###	8	8	159,727	###	25.6	25.6	###
2018-Mar-14 Wed	###	###	###	###			27.5	27.5	0.0
2018-Mar-13 Tue	###	###	###	###	174,956	0	###	###	0.0
2018-Mar-12 Mon	###	###	###	###	178,949	0	38.9	38.9	0.0
2018-Mar-09 Fri	###	###	###	###			28.3	28.3	0.0
2018-Mar-08 Thu	###	###	###	###			63.9	63.9	0.0
2018-Mar-07 Wed	###	###	###	###			###	###	0.0
2018-Mar-06 Tue	###	###	###	###	190,971	0	71.0	71.0	0.0
2018-Mar-05 Mon	###	###	###	###			77.6	77.6	0.0
2018-Mar-02 Fri	###	###	###	###			72.0	72.0	0.0
2018-Mar-01 Thu	###	###	###	###	130,348	0	###	###	0.0
2018-Feb-28 Wed	###	###	###	###			###	###	0.0
2018-Feb-27 Tue	###	###	###	###	199,025	0	42.5	42.5	0.0
2018-Feb-26 Mon	###	###	###	###			###	###	0.0
2018-Feb-23 Fri	###	###	###	###			###	###	0.0
2018-Feb-22 Thu	###	###	###	###	193,370	0	32.4	32.4	0.0
2018-Feb-21 Wed	###	###	###	###	132,359	0	30.6	30.6	0.0
2018-Feb-20 Tue	###	###	###	###	184,185	0	77.0	77.0	0.0
2018-Feb-19 Mon	###	8.2	###	###	231,026	###	###	###	0.0
2018-Feb-16 Fri	###	8.2	###	###			71.4	71.4	0.0
2018-Feb-15 Thu	8.29	###	8.26	###	232,875	961,773	###	###	0.0
2018-Feb-14 Wed	8.27	###	8.25	###	124,624	514,074	###	###	0.0
2018-Feb-13 Tue	8.28	###	8.25	8.25	121,186	###	###	###	###
2018-Feb-12 Mon	8.29	###	8.24	8.24	214,981	885,721	###	###	0.6
2018-Feb-09 Fri	###	###	8.27	8.27			###	###	###
2018-Feb-08 Thu	###	8.44	###	###	153,871	###	34.1	34.1	0.0
2018-Feb-07 Wed	8.24	###	8.24	###			###	###	0.0
2018-Feb-06 Tue	8.25	8.26	8.2	8.2	320,050	###	###	###	0.6
2018-Feb-05 Mon	###	###	8.27	###			80.9	80.9	0.0
2018-Feb-02 Fri	###	###	###	###	103,021	0	67.6	67.6	0.0
2018-Feb-01 Thu	8.4	8.4	###	###			23.2	23.2	0.0
2018-Jan-31 Wed	###	8.4	###	###			64.8	64.8	0.0
2018-Jan-30 Tue	8.4	8.4	###	###	103,071	###	###	###	0.0
2018-Jan-29 Mon	###	8.4	###	8.4	189,687	796,685	###	###	###
2018-Jan-25 Thu	###	###	8.29	###			###	###	0.0
2018-Jan-24 Wed	8.29	###	8.28	8.28			###	###	###
2018-Jan-23 Tue	###	###	8.27	8.27			28.6	28.6	###
2018-Jan-22 Mon	###	###	8.29	8.29			42.2	42.2	0.6
2018-Jan-19 Fri	8.28	###	8.26	8.28	113,520	###	###	###	###
2018-Jan-18 Thu	8.28	8.29	8.27	8.28			72.8	72.8	###
2018-Jan-17 Wed	###	###	8.25	8.25	104,653	###	###	###	###
2018-Jan-16 Tue	###	###	###	###			###	###	0.0
2018-Jan-15 Mon	8.28	###	8.27	8.27	84,859	###	36.9	36.9	###
2018-Jan-12 Fri	8.25	###	8.24	8.24	113,724	468,542	33.0	33.0	0.6
2018-Jan-11 Thu	8.28	8.29	8.25	8.25			###	###	###
2018-Jan-03 Wed	8.2	8.24	###	###			###	###	0.0
2018-Jan-02 Tue	###	8.2	###	8.2			70.9	70.9	0.6
2017-Dec-29 Fri	###	###	###	###			###	###	0.0
2017-Dec-28 Thu	###	###	###	###	134,386	0	25.3	25.3	0.0
2017-Dec-27 Wed	8.23	8.25	###	###	132,476	###	###	###	0.0
2017-Dec-22 Fri	###	8.23	###	###			###	###	0.0
2017-Dec-21 Thu	###	8.21	###	###	118,585	###	###	###	0.0
2017-Dec-20 Wed	8.21	8.22	###	###			###	###	0.0
2017-Dec-19 Tue	###	8.22	###	8.2			###	###	0.6
2017-Dec-18 Mon	###	###	###	###			###	###	0.0
2017-Dec-15 Fri	###	###	###	###			71.5	71.5	0.0
2017-Dec-08 Fri	###	###	###	###			###	###	0.0
2017-Dec-07 Thu	###	###	###	###	163,720	0	###	###	0.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	###	###	###	###			###	###	0.0
2017-Dec-04 Mon	###	###	###	###			###	###	0.0
2017-Dec-01 Fri	###	###	###	###	114,029	0	70.1	70.1	0.0
2017-Nov-30 Thu	###	###	###	###			37.2	37.2	0.0
2017-Nov-29 Wed	###	###	###	###			###	###	0.0
2017-Nov-28 Tue	###	###	###	###			###	###	0.0
2017-Nov-27 Mon	###	###	###	###			38.1	38.1	0.0
2017-Nov-24 Fri	###	###	###	###			###	###	0.0
2017-Nov-23 Thu	###	###	###	###			74.8	74.8	0.0
2017-Nov-22 Wed	8	###	###	###			66.0	66.0	0.0
2017-Nov-21 Tue	###	###	###	###			###	###	0.0
2017-Nov-20 Mon	###	8	###	###	219,843	879,372	34.3	34.3	0.0
2017-Nov-17 Fri	###	###	###	###	109,140	0	###	###	0.0
2017-Nov-16 Thu	###	###	###	###	130,657	0	###	###	0.0
2017-Nov-15 Wed	###	###	###	###			###	###	0.0
2017-Nov-14 Tue	8	8	###	###			###	###	0.0
2017-Nov-13 Mon	###	###	###	###			###	###	0.0
2017-Nov-10 Fri	###	###	###	###	155,920	0	68.8	68.8	0.0
2017-Nov-09 Thu	###	###	###	###			###	###	0.0
2017-Nov-08 Wed	###	8	###	###	237,429	###	69.6	69.6	0.0
2017-Nov-07 Tue	###	###	###	###			25.8	25.8	0.0
2017-Nov-06 Mon	###	###	###	###	135,986	0	###	###	0.0
2017-Nov-03 Fri	###	###	###	###	90,274	0	###	###	0.0
2017-Nov-02 Thu	###	###	###	###	139,345	0	###	###	0.0
2017-Nov-01 Wed	###	###	###	###			###	###	0.0
2017-Oct-31 Tue	###	###	###	###			66.7	66.7	0.0
2017-Oct-30 Mon	###	###	###	###			71.2	71.2	0.0
2017-Oct-27 Fri	###	###	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	7.89	###	96,588	###	32.8	32.8	0.0
2017-Oct-25 Wed	###	###	7.89	###	124,540	###	34.9	34.9	0.0
2017-Oct-24 Tue	###	###	7.89	###			68.6	68.6	0.0
2017-Oct-23 Mon	###	###	7.89	7.89	161,444	###	36.2	36.2	###
2017-Oct-20 Fri	###	###	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	###	###	###	###			###	###	0.0
2017-Oct-17 Tue	###	###	###	###			###	###	0.0
2017-Oct-16 Mon	###	###	###	###			###	###	0.0
2017-Oct-13 Fri	###	###	###	###			###	###	0.0
2017-Oct-12 Thu	###	###	###	###			29.2	29.2	0.0
2017-Oct-11 Wed	###	###	###	###	86,177	0	###	###	0.0
2017-Oct-10 Tue	###	###	7.88	###			32.2	32.2	0.0
2017-Oct-09 Mon	###	###	###	###	143,927	0	30.7	30.7	0.0
2017-Oct-06 Fri	###	###	###	###	104,950	0	65.2	65.2	0.0
2017-Oct-05 Thu	7.89	###	7.86	###			###	###	0.0
2017-Oct-04 Wed	7.85	###	7.83	7.89	127,754	500,156	###	###	###
2017-Oct-03 Tue	7.84	7.86	7.82	7.85	201,925	###	73.4	73.4	###
2017-Oct-02 Mon	7.8	7.83	7.8	7.83	61,051	###	###	###	###
2017-Sep-29 Fri	7.8	7.81	7.77	7.78	66,753	###	###	###	0.6
2017-Sep-28 Thu	7.77	7.81	7.76	7.81			72.3	72.3	0.6
2017-Sep-27 Wed	7.8	7.8	7.76	7.76	111,359	866,373	###	###	0.6
2017-Sep-26 Tue	7.78	7.81	7.77	7.81	157,887	###	76.5	76.5	0.6
2017-Sep-25 Mon	7.84	7.84	7.77	7.78			28.0	28.0	0.6
2017-Sep-22 Fri	7.8	7.82	7.78	7.78	152,880	###	31.2	31.2	0.6
2017-Sep-21 Thu	7.79	7.8	7.75	7.8			77.0	77.0	0.6
2017-Sep-20 Wed	7.77	7.78	7.75	7.75			###	###	###
2017-Sep-19 Tue	7.76	7.8	7.76	7.8	141,274	###	77.9	77.9	0.6
2017-Sep-18 Mon	7.8	7.81	7.75	7.76			28.5	28.5	0.6
2017-Sep-15 Fri	7.78	7.8	7.75	7.75			###	###	###
2017-Sep-14 Thu	7.83	7.84	7.77	7.77	213,484	1,666,242	###	###	0.6
2017-Sep-13 Wed	7.81	7.86	7.81	7.81	145,871	###	###	###	0.6
2017-Sep-12 Tue	7.81	7.84	7.8	7.82	140,280	1,096,989	70.7	70.7	0.6
2017-Sep-11 Mon	7.79	7.84	7.77	7.82			###	###	0.6
2017-Sep-08 Fri	7.79	7.82	7.78	7.78	133,470	###	###	###	0.6
2017-Sep-07 Thu	7.8	7.83	7.77	7.77			31.7	31.7	0.6
2017-Sep-06 Wed	7.82	7.83	7.78	7.78			27.1	27.1	0.6
2017-Sep-05 Tue	7.8	7.84	7.78	7.84	144,781	###	###	###	0.6
2017-Sep-04 Mon	7.83	7.84	7.79	7.8			35.3	35.3	0.6
2017-Sep-01 Fri	7.8	7.85	7.8	7.83	155,272	###	69.9	69.9	###
2017-Aug-31 Thu	7.78	7.82	7.78	7.79			64.5	64.5	###
2017-Aug-30 Wed	7.79	7.81	7.77	7.78			###	###	0.6
2017-Aug-29 Tue	7.78	7.79	7.74	7.78			###	###	0.6
2017-Aug-28 Mon	7.79	7.8	7.76	7.78			###	###	0.6
2017-Aug-25 Fri	7.8	7.8	7.74	7.79			###	###	###
2017-Aug-24 Thu	###	###	###	###	242,942	0	24.4	24.4	0.0
2017-Aug-23 Wed	###	###	8	8			36.0	36.0	###
2017-Aug-22 Tue	###	###	###	###	160,244	0	###	###	0.0
2017-Aug-21 Mon	###	###	8	###	215,520	862,080	###	###	0.0
2017-Aug-18 Fri	8	###	###	###			###	###	0.0
2017-Aug-17 Thu	###	###	###	###			71.0	71.0	0.0
2017-Aug-16 Wed	###	###	###	###			28.1	28.1	0.0
2017-Aug-15 Tue	###	###	###	###			###	###	0.0
2017-Aug-14 Mon	###	8	###	###	196,683	###	###	###	0.0
2017-Aug-11 Fri	###	###	###	###	219,171	0	33.9	33.9	0.0
2017-Aug-10 Thu	###	###	###	###			33.5	33.5	0.0
2017-Aug-09 Wed	###	###	###	###	95,521	0	###	###	0.0
2017-Aug-08 Tue	###	###	###	###			###	###	0.0
2017-Aug-07 Mon	###	###	8	8	256,046	1,024,184	30.0	30.0	###
2017-Aug-04 Fri	8	###	###	###			###	###	0.0
2017-Aug-03 Thu	###	###	###	###	258,478	0	26.3	26.3	0.0
2017-Aug-02 Wed	###	###	###	8	148,287	0	76.4	76.4	###
2017-Aug-01 Tue	###	###	###	###			###	###	0.0
2017-Jul-31 Mon	###	8	###	###			###	###	0.0
2017-Jul-28 Fri	###	8	###	###	226,271	905,084	###	###	0.0
2017-Jul-27 Thu	8	###	###	8			###	###	###
2017-Jul-26 Wed	###	###	###	###			###	###	0.0
2017-Jul-25 Tue	###	###	###	###	131,328	0	###	###	0.0
2017-Jul-24 Mon	###	###	7.85	###	171,453	672,953	###	###	0.0
2017-Jul-21 Fri	7.85	###	7.83	###			###	###	0.0
2017-Jul-20 Thu	7.84	7.85	7.81	7.85	240,652	###	73.8	73.8	###
2017-Jul-19 Wed	7.8	7.83	7.78	7.79	177,252	1,383,451	34.8	34.8	###
2017-Jul-18 Tue	7.81	7.82	7.75	7.81			###	###	0.6
2017-Jul-17 Mon	7.78	7.82	7.78	7.82	190,578	###	76.5	76.5	0.6
2017-Jul-14 Fri	7.81	7.84	7.75	7.75			###	###	###
2017-Jul-13 Thu	7.78	7.82	7.78	7.79	147,628	###	67.4	67.4	###
2017-Jul-12 Wed	7.8	7.83	7.71	7.74	312,078	2,424,846	28.5	28.5	0.6
2017-Jul-11 Tue	7.76	7.8	7.75	7.8	97,174	755,527	###	###	0.6
2017-Jul-10 Mon	7.74	7.8	7.73	7.8	162,581	1,262,441	###	###	0.6
2017-Jul-07 Fri	7.77	7.77	7.7	7.71			###	###	###
2017-Jul-06 Thu	7.73	7.82	7.73	7.77	284,753	2,213,954	###	###	0.6
2017-Jul-05 Wed	7.74	7.76	7.71	7.72			###	###	###
2017-Jul-04 Tue	7.74	7.78	7.72	7.74			63.3	63.3	0.6
2017-Jul-03 Mon	7.7	7.74	###	7.72	267,824	1,036,478	78.2	78.2	###
2017-Jun-30 Fri	7.7	7.72	###	###			31.8	31.8	0.0
2017-Jun-29 Thu	7.75	7.81	7.7	7.71			23.1	23.1	###
2017-Jun-28 Wed	7.72	7.75	7.7	7.73	182,257	###	###	###	0.6
2017-Jun-27 Tue	###	7.75	###	7.72			74.1	74.1	###
2017-Jun-26 Mon	###	###	###	###	311,273	0	###	###	0.0
2017-Jun-23 Fri	###	###	###	###	196,772	0	###	###	0.0
2017-Jun-22 Thu	###	###	###	###	219,678	0	67.6	67.6	0.0
2017-Jun-21 Wed	###	###	7.57	###			###	###	0.0
2017-Jun-20 Tue	###	###	###	###	236,743	0	31.9	31.9	0.0
2017-Jun-19 Mon	###	###	###	###			70.8	70.8	0.0
2017-Jun-16 Fri	###	###	7.56	###			###	###	0.0
2017-Jun-15 Thu	7.57	###	7.57	###	251,629	###	81.1	81.1	0.0
2017-Jun-14 Wed	7.58	###	7.57	7.57			###	###	###
2017-Jun-13 Tue	7.54	7.58	7.53	7.57	298,677	###	###	###	###
2017-Jun-09 Fri	7.59	###	7.52	7.52			###	###	0.5
2017-Jun-08 Thu	7.55	###	7.53	###			###	###	0.0
2017-Jun-07 Wed	7.57	7.57	7.51	7.55	199,873	1,507,042	32.2	32.2	###
2017-Jun-06 Tue	7.56	###	7.52	7.56	204,370	###	###	###	0.5
2017-Jun-05 Mon	###	###	7.54	7.55			###	###	###
2017-Jun-02 Fri	7.59	###	7.58	7.58			###	###	###
2017-Jun-01 Thu	7.59	###	7.56	7.57			###	###	###
2017-May-31 Wed	###	###	7.59	###			72.0	72.0	0.0
2017-May-30 Tue	###	###	7.59	###			###	###	0.0
2017-May-29 Mon	###	###	###	###			###	###	0.0
2017-May-26 Fri	###	###	###	###			###	###	0.0
2017-May-25 Thu	###	###	###	###			###	###	0.0
2017-May-24 Wed	###	###	###	###	251,328	0	27.1	27.1	0.0
2017-May-23 Tue	###	###	###	###	153,271	0	###	###	0.0
2017-May-22 Mon	###	###	###	###			###	###	0.0
2017-May-19 Fri	###	###	###	###			###	###	0.0
2017-May-18 Thu	###	###	###	###			29.3	29.3	0.0
2017-May-17 Wed	###	###	###	###	158,127	0	38.3	38.3	0.0
2017-May-16 Tue	###	7.72	###	###			###	###	0.0
2017-May-15 Mon	7.7	7.71	###	###	275,874	###	###	###	0.0
2017-May-12 Fri	7.7	7.75	###	7.72	200,879	###	76.5	76.5	###
2017-May-11 Thu	###	7.73	###	7.7	206,945	799,842	###	###	0.6
2017-May-10 Wed	###	###	7.59	###			71.8	71.8	0.0
2017-May-09 Tue	###	###	###	###			###	###	0.0
2017-May-08 Mon	###	###	###	###			34.9	34.9	0.0
2017-May-05 Fri	###	7.7	###	###			36.4	36.4	0.0
2017-May-04 Thu	###	###	###	###			71.7	71.7	0.0
2017-May-03 Wed	###	###	###	###			34.6	34.6	0.0
2017-May-02 Tue	###	###	###	###			73.0	73.0	0.0
2017-May-01 Mon	###	###	###	###	181,586	0	###	###	0.0
2017-Apr-28 Fri	###	###	7.56	###	235,978	###	###	###	0.0
2017-Apr-27 Thu	7.59	###	7.57	7.58			32.4	32.4	###
2017-Apr-26 Wed	7.58	###	7.58	###	263,741	999,578	###	###	0.0
2017-Apr-24 Mon	###	###	7.55	7.55			26.0	26.0	###
2017-Apr-21 Fri	###	###	7.56	7.58			###	###	###
2017-Apr-20 Thu	###	###	7.59	7.59	214,688	814,740	###	###	0.5
2017-Apr-19 Wed	7.58	###	7.58	###	167,974	636,621	72.6	72.6	0.0
2017-Apr-18 Tue	###	###	7.59	7.59	225,246	###	46.7	46.7	0.5
2017-Apr-13 Thu	###	###	###	###	141,771	0	31.0	31.0	0.0
2017-Apr-12 Wed	###	7.75	###	###	207,650	804,643	###	###	0.0
2017-Apr-11 Tue	###	###	###	###	190,479	0	###	###	0.0
2017-Apr-10 Mon	###	###	7.58	###	221,850	###	###	###	0.0
2017-Apr-07 Fri	7.59	###	7.57	7.59	127,171	481,342	73.6	73.6	0.5
2017-Apr-06 Thu	7.58	7.59	7.55	7.59			72.8	72.8	0.5
2017-Apr-05 Wed	7.58	7.59	7.55	7.58	186,959	1,415,279	###	###	###
2017-Apr-04 Tue	7.54	7.58	7.52	7.57	149,288	1,127,124	76.0	76.0	###
2017-Apr-03 Mon	7.55	7.56	7.52	7.53	121,281	914,458	###	###	0.5
2017-Mar-31 Fri	7.54	###	7.54	7.54	370,374	###	###	###	0.5
2017-Mar-30 Thu	7.52	7.57	7.51	7.53	212,157	###	###	###	0.5
2017-Mar-29 Wed	7.47	7.55	7.47	7.5			67.7	67.7	0.5
2017-Mar-28 Tue	7.51	7.54	7.46	7.46			###	###	0.5
2017-Mar-27 Mon	7.5	7.54	7.46	7.5			###	###	0.5
2017-Mar-24 Fri	7.52	7.55	7.48	7.5	152,183	1,143,655	30.9	30.9	0.5
2017-Mar-23 Thu	7.5	7.55	7.48	7.51			68.3	68.3	###
2017-Mar-22 Wed	7.56	7.56	7.46	7.46	271,925	2,042,156	###	###	0.5
2017-Mar-21 Tue	7.54	7.59	7.53	7.59	201,071	###	74.1	74.1	0.5
2017-Mar-20 Mon	###	###	7.54	7.54			27.1	27.1	0.5
2017-Mar-17 Fri	###	###	7.59	7.59	157,825	598,945	27.3	27.3	0.5
2017-Mar-16 Thu	###	###	###	###	131,451	0	71.4	71.4	0.0
2017-Mar-15 Wed	7.59	###	7.58	###	166,725	631,887	###	###	0.0
2017-Mar-14 Tue	7.56	###	7.53	7.59			###	###	0.5
2017-Mar-13 Mon	7.56	###	7.55	7.55	107,471	###	38.7	38.7	###
2017-Mar-10 Fri	###	###	7.54	7.55	211,921	798,942	26.9	26.9	###
2017-Mar-09 Thu	###	###	7.57	7.58			33.2	33.2	###
2017-Mar-08 Wed	7.56	###	7.56	7.56			###	###	0.5
2017-Mar-07 Tue	7.54	###	7.53	7.55			69.5	69.5	###
2017-Mar-06 Mon	7.55	7.59	7.52	7.52			31.3	31.3	0.5
2017-Mar-03 Fri	###	###	7.51	7.52	160,527	602,778	24.5	24.5	0.5
2017-Mar-02 Thu	7.56	###	7.56	###			###	###	0.0
2017-Mar-01 Wed	7.53	7.56	7.5	7.53			###	###	0.5
2017-Feb-28 Tue	7.47	7.53	7.42	7.53			80.5	80.5	0.5
2017-Feb-27 Mon	7.5	7.52	7.43	7.45	227,685	1,701,945	31.3	31.3	0.5
2017-Feb-24 Fri	7.58	###	7.5	7.5			29.9	29.9	0.5
2017-Feb-23 Thu	7.56	###	7.55	7.57			###	###	###
2017-Feb-22 Wed	###	###	7.56	7.56	185,127	699,780	###	###	0.5
2017-Feb-21 Tue	###	###	###	###			37.4	37.4	0.0
2017-Feb-20 Mon	###	###	###	###	195,584	0	###	###	0.0
2017-Feb-17 Fri	###	###	###	###			72.9	72.9	0.0
2017-Feb-16 Thu	7.86	7.89	7.81	7.81			33.4	33.4	0.6
2017-Feb-15 Wed	7.86	7.89	7.85	7.85			35.5	35.5	###
2017-Feb-14 Tue	7.79	7.85	7.78	7.85			76.6	76.6	###
2017-Feb-13 Mon	7.76	7.79	7.76	7.79			###	###	###
2017-Feb-10 Fri	7.75	7.77	7.72	7.72			25.3	25.3	###
2017-Feb-09 Thu	7.72	7.75	7.71	7.74			###	###	0.6
2017-Feb-08 Wed	###	7.72	###	7.72			71.3	71.3	###
2017-Feb-07 Tue	###	###	###	###	145,327	0	###	###	0.0
2017-Feb-06 Mon	###	###	###	###			40.3	40.3	0.0
2017-Feb-03 Fri	###	###	###	###	178,325	0	###	###	0.0
2017-Feb-02 Thu	###	###	###	###			34.1	34.1	0.0
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	###	###	###			###	###	0.0
2017-Jan-30 Mon	###	###	###	###			38.1	38.1	0.0
2017-Jan-27 Fri	###	###	###	###			70.8	70.8	0.0
2017-Jan-25 Wed	###	###	###	###			70.0	70.0	0.0
2017-Jan-24 Tue	7.55	###	7.55	###			###	###	0.0
2017-Jan-23 Mon	###	###	7.55	7.55	197,473	###	35.7	35.7	###
2017-Jan-20 Fri	###	###	###	###	110,643	0	###	###	0.0
2017-Jan-19 Thu	###	###	7.58	###			###	###	0.0
2017-Jan-18 Wed	###	###	7.58	###	135,429	513,275	37.1	37.1	0.0
2017-Jan-17 Tue	###	###	###	###	151,952	0	###	###	0.0
2017-Jan-16 Mon	###	7.7	###	###			###	###	0.0
2017-Jan-13 Fri	###	###	###	###			###	###	0.0
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	###	###	###	###			72.9	72.9	0.0
2017-Jan-10 Tue	###	###	7.58	7.59	170,251	645,251	39.3	39.3	0.5
2017-Jan-09 Mon	7.56	###	7.53	7.58	228,282	859,481	70.5	70.5	###
2017-Jan-06 Fri	7.53	7.56	7.52	7.56			###	###	0.5
2017-Jan-05 Thu	7.49	7.53	7.49	7.51			70.5	70.5	###
2017-Jan-04 Wed	7.49	7.5	7.47	7.49	132,421	991,171	73.5	73.5	###
2017-Jan-03 Tue	7.47	7.5	7.46	7.48	126,852	948,852	###	###	0.5
2016-Dec-30 Fri	7.46	7.48	7.45	7.46			###	###	0.5
2016-Dec-29 Thu	7.46	7.49	7.45	7.46			###	###	0.5
2016-Dec-28 Wed	7.42	7.48	7.42	7.44			###	###	###
2016-Dec-23 Fri	7.45	7.48	7.42	7.42	107,979	804,443	###	###	0.5
2016-Dec-22 Thu	7.45	7.48	7.41	7.41			25.6	25.6	###
2016-Dec-21 Wed	7.47	7.5	7.44	7.47	186,979	###	69.4	69.4	###
2016-Dec-20 Tue	7.47	7.5	7.44	7.47			68.2	68.2	###
2016-Dec-19 Mon	###	7.47	###	7.47			###	###	###
2016-Dec-16 Fri	###	7.5	###	###			34.6	34.6	0.0
2016-Dec-15 Thu	7.42	7.43	###	###			###	###	0.0
2016-Dec-14 Wed	7.44	7.46	###	7.4	309,524	1,154,524	###	###	0.5
2016-Dec-13 Tue	7.4	7.45	7.4	7.44			78.6	78.6	###
2016-Dec-12 Mon	###	7.44	###	7.41			79.5	79.5	###
2016-Dec-09 Fri	7.4	7.45	###	###	286,727	1,068,058	###	###	0.0
2016-Dec-08 Thu	###	7.4	###	###			###	###	0.0
2016-Dec-07 Wed	###	###	###	###			66.9	66.9	0.0
2016-Dec-06 Tue	###	###	7.29	###			###	###	0.0
2016-Dec-05 Mon	###	###	7.29	7.29			###	###	###
2016-Dec-02 Fri	###	###	7.29	7.29			36.1	36.1	###
2016-Dec-01 Thu	###	7.4	7.29	###	163,645	1,201,972	74.8	74.8	0.0
2016-Nov-30 Wed	###	###	7.27	7.28	154,528	###	32.4	32.4	0.5
2016-Nov-29 Tue	###	###	7.28	###	170,157	619,371	###	###	0.0
2016-Nov-28 Mon	###	###	###	###	129,972	0	###	###	0.0
2016-Nov-25 Fri	###	7.42	###	###	185,947	###	###	###	0.0
2016-Nov-24 Thu	###	7.41	###	###	116,858	432,958	###	###	0.0
2016-Nov-23 Wed	###	###	###	###	126,356	0	63.0	63.0	0.0
2016-Nov-22 Tue	7.4	7.4	###	###			###	###	0.0
2016-Nov-21 Mon	###	7.4	7.28	7.4			###	###	0.5
2016-Nov-18 Fri	7.26	###	7.26	###	160,556	###	###	###	0.0
2016-Nov-17 Thu	###	###	7.24	7.25			26.9	26.9	0.5
2016-Nov-16 Wed	###	###	7.26	###			72.7	72.7	0.0
2016-Nov-15 Tue	7.25	7.28	7.22	7.28			74.9	74.9	0.5
2016-Nov-14 Mon	###	###	7.23	7.24	178,884	###	###	###	0.5
2016-Nov-11 Fri	7.29	###	7.25	7.25			###	###	0.5
2016-Nov-10 Thu	7.25	7.29	7.23	7.29			###	###	###
2016-Nov-09 Wed	7.27	###	###	###	265,482	0	###	###	0.0
2016-Nov-08 Tue	7.27	###	7.25	7.25	151,859	550,488	###	###	0.5
2016-Nov-07 Mon	7.27	###	7.23	7.24	162,149	###	25.0	25.0	0.5
2016-Nov-04 Fri	7.23	###	7.21	7.23	139,426	###	###	###	###
2016-Nov-03 Thu	7.23	7.25	7.21	7.22			###	###	0.5
2016-Nov-02 Wed	7.27	###	7.23	7.23	141,085	510,022	41.1	41.1	###
2016-Nov-01 Tue	7.28	7.29	7.25	7.25			30.7	30.7	0.5
2016-Oct-31 Mon	###	###	7.27	7.27			###	###	###
2016-Oct-28 Fri	###	###	7.26	7.26	185,150	###	31.7	31.7	0.5
2016-Oct-27 Thu	7.28	###	7.26	###	118,384	###	82.0	82.0	0.0
2016-Oct-26 Wed	###	###	7.26	7.26			40.4	40.4	0.5
2016-Oct-25 Tue	###	###	###	###	215,785	0	32.5	32.5	0.0
2016-Oct-24 Mon	###	###	###	###	128,383	0	38.6	38.6	0.0
2016-Oct-21 Fri	###	###	7.28	###	190,048	691,774	###	###	0.0
2016-Oct-20 Thu	###	###	7.27	###	163,681	594,980	###	###	0.0
2016-Oct-19 Wed	###	###	###	###	106,479	0	###	###	0.0
2016-Oct-18 Tue	7.29	###	7.27	###	117,255	426,221	71.4	71.4	0.0
2016-Oct-17 Mon	7.28	###	7.26	7.27			42.7	42.7	###
2016-Oct-14 Fri	7.28	###	7.26	7.26			###	###	0.5
2016-Oct-13 Thu	7.29	###	7.26	7.27			###	###	###
2016-Oct-12 Wed	7.28	###	7.25	7.28			###	###	0.5
2016-Oct-11 Tue	7.27	###	7.25	7.27	150,127	###	70.9	70.9	###
2016-Oct-10 Mon	7.27	###	7.26	7.26	121,248	###	###	###	0.5
2016-Oct-07 Fri	7.22	7.28	###	7.26	142,471	###	###	###	0.5
2016-Oct-06 Thu	7.22	7.25	7.21	7.21	140,958	1,019,126	###	###	###
2016-Oct-05 Wed	7.2	7.24	###	7.2	111,223	402,627	73.7	73.7	0.5
2016-Oct-04 Tue	7.2	7.25	###	###			30.6	30.6	0.0
2016-Oct-03 Mon	7.25	7.27	7.22	7.22	107,946	###	28.6	28.6	0.5
2016-Sep-30 Fri	###	7.23	###	7.23			78.7	78.7	###
2016-Sep-29 Thu	###	7.24	###	###	234,887	###	###	###	0.0
2016-Sep-28 Wed	7.2	7.23	###	7.2	340,222	###	###	###	0.5
2016-Sep-27 Tue	7.22	7.27	###	###	208,553	###	###	###	0.0
2016-Sep-26 Mon	7.29	7.29	7.22	7.22	149,728	1,086,276	###	###	0.5
2016-Sep-23 Fri	###	###	7.24	###	130,320	471,758	63.4	63.4	0.0
2016-Sep-22 Thu	###	###	###	7.26	266,581	0	###	###	0.5
2016-Sep-21 Wed	###	###	###	###	154,343	0	###	###	0.0
2016-Sep-20 Tue	###	7.2	###	###			33.8	33.8	0.0
2016-Sep-19 Mon	7.2	7.22	###	###	81,673	###	24.5	24.5	0.0
2016-Sep-16 Fri	###	7.21	###	###			###	###	0.0
2016-Sep-15 Thu	7.2	7.23	###	###	321,046	1,160,581	20.9	20.9	0.0
2016-Sep-14 Wed	7.22	7.25	###	###			###	###	0.0
2016-Sep-13 Tue	7.25	7.28	7.2	7.2			31.8	31.8	0.5
2016-Sep-12 Mon	7.2	7.28	###	###			47.6	47.6	0.0
2016-Sep-09 Fri	7.23	7.26	7.21	7.23	153,284	###	###	###	###
2016-Sep-08 Thu	7.28	7.29	7.22	7.22			28.7	28.7	0.5
2016-Sep-07 Wed	###	###	7.27	7.29	163,548	###	###	###	###
2016-Sep-06 Tue	###	###	###	###	117,170	0	###	###	0.0
2016-Sep-05 Mon	7.23	###	7.23	7.28			###	###	0.5
2016-Sep-02 Fri	7.28	7.29	7.2	7.2	267,550	###	25.2	25.2	0.5
2016-Sep-01 Thu	###	###	7.26	7.26	173,549	629,982	29.6	29.6	0.5
2016-Aug-31 Wed	###	7.4	###	###			###	###	0.0
2016-Aug-30 Tue	7.4	7.43	###	###			26.6	26.6	0.0
2016-Aug-29 Mon	7.5	7.5	###	###	263,723	###	###	###	0.0
2016-Aug-26 Fri	7.51	7.51	7.44	7.49	140,770	1,052,255	###	###	###
2016-Aug-25 Thu	7.53	7.55	7.51	7.51	144,785	###	###	###	###
2016-Aug-24 Wed	7.53	7.57	7.52	7.55	106,353	###	74.4	74.4	###
2016-Aug-23 Tue	7.54	7.57	7.49	7.49	184,855	1,391,958	30.5	30.5	###
2016-Aug-22 Mon	7.71	7.73	###	7.7			###	###	0.6
2016-Aug-19 Fri	###	7.74	###	7.71	150,352	###	###	###	###
2016-Aug-18 Thu	###	###	###	###	119,286	0	70.2	70.2	0.0
2016-Aug-17 Wed	###	###	###	###			36.0	36.0	0.0
2016-Aug-16 Tue	###	###	7.59	7.59	120,527	###	###	###	0.5
2016-Aug-15 Mon	7.56	###	7.55	###			###	###	0.0
2016-Aug-12 Fri	7.54	7.56	7.52	7.54	150,057	1,131,429	64.6	64.6	0.5
2016-Aug-11 Thu	7.54	7.57	7.51	7.52			###	###	0.5
2016-Aug-10 Wed	7.54	7.57	7.52	7.57			72.4	72.4	###
2016-Aug-09 Tue	7.52	7.59	7.52	7.54			###	###	0.5
2016-Aug-08 Mon	7.48	7.55	7.47	7.51			74.3	74.3	###
2016-Aug-05 Fri	7.45	7.49	7.43	7.48			66.8	66.8	0.5
2016-Aug-04 Thu	###	7.45	###	7.42			73.7	73.7	0.5
2016-Aug-03 Wed	7.47	7.48	###	###			28.6	28.6	0.0
2016-Aug-02 Tue	7.54	7.56	7.47	7.48			39.1	39.1	0.5
2016-Aug-01 Mon	7.52	7.56	7.52	7.55	169,040	###	69.8	69.8	###
2016-Jul-29 Fri	7.47	7.53	7.47	7.51	124,144	931,080	###	###	###
2016-Jul-28 Thu	7.45	7.48	7.41	7.46			###	###	0.5
2016-Jul-27 Wed	7.48	7.5	7.44	7.44	150,146	###	###	###	###
2016-Jul-26 Tue	7.45	7.5	7.45	7.5			77.0	77.0	0.5
2016-Jul-25 Mon	7.41	7.5	7.41	7.45			77.0	77.0	0.5
2016-Jul-22 Fri	7.46	7.48	###	7.42	190,447	712,271	###	###	0.5
2016-Jul-21 Thu	7.44	7.49	7.43	7.44			###	###	###
2016-Jul-20 Wed	###	7.45	###	7.45	172,677	643,221	###	###	0.5
2016-Jul-19 Tue	###	###	###	###	158,385	0	###	###	0.0
2016-Jul-18 Mon	###	###	###	###	130,755	0	67.5	67.5	0.0
2016-Jul-15 Fri	###	###	###	###	140,153	0	###	###	0.0
2016-Jul-14 Thu	###	7.4	###	###	183,050	677,285	28.2	28.2	0.0
2016-Jul-13 Wed	7.42	7.44	###	###			###	###	0.0
2016-Jul-12 Tue	###	7.41	###	7.41	150,023	###	###	###	###
2016-Jul-11 Mon	###	###	###	###	174,559	0	64.7	64.7	0.0
2016-Jul-08 Fri	###	###	7.28	7.28			26.8	26.8	0.5
2016-Jul-07 Thu	###	###	###	###			25.4	25.4	0.0
2016-Jul-06 Wed	###	###	###	###	136,381	0	69.4	69.4	0.0
2016-Jul-05 Tue	7.4	7.42	###	###	100,570	###	###	###	0.0
2016-Jul-04 Mon	###	7.42	###	7.42			###	###	0.5
2016-Jul-01 Fri	###	7.44	###	7.41			70.1	70.1	###
2016-Jun-30 Thu	###	###	###	###	197,976	0	###	###	0.0
2016-Jun-29 Wed	7.23	###	7.23	###			###	###	0.0
2016-Jun-28 Tue	###	7.23	###	7.23	167,440	###	###	###	###
2016-Jun-27 Mon	###	7.22	###	###			27.3	27.3	0.0
2016-May-27 Fri	7.25	7.27	7.23	7.27			###	###	###
2016-May-26 Thu	7.24	7.27	7.24	7.27	189,176	1,372,471	72.7	72.7	###
2016-May-25 Wed	7.23	7.27	7.22	7.26			###	###	0.5
2016-May-24 Tue	###	7.23	###	7.23			###	###	###
2016-May-23 Mon	7.21	7.24	###	###			34.4	34.4	0.0
2016-May-20 Fri	7.21	7.25	###	###	351,580	1,274,477	###	###	0.0
2016-May-19 Thu	7.22	7.24	###	7.2			###	###	0.5
2016-May-18 Wed	7.23	7.24	7.2	7.2			###	###	0.5
2016-May-17 Tue	7.23	7.25	7.21	7.25	331,151	2,394,221	71.6	71.6	0.5
2016-May-16 Mon	7.2	7.22	###	7.2	314,849	###	70.4	70.4	0.5
2016-May-13 Fri	7.21	7.27	###	###			37.7	37.7	0.0
2016-May-12 Thu	7.23	7.28	###	###	248,982	###	25.8	25.8	0.0
2016-May-11 Wed	7.26	7.27	7.23	7.23	249,474	1,808,686	29.3	29.3	###
2016-May-10 Tue	7.26	7.27	7.21	7.25			36.8	36.8	0.5
2016-May-09 Mon	7.26	###	7.25	7.25			###	###	0.5
2016-May-06 Fri	###	###	7.25	7.25			###	###	0.5
2016-May-05 Thu	7.27	###	7.27	7.29	206,240	749,682	73.0	73.0	###
2016-May-04 Wed	7.27	###	7.25	7.25			###	###	0.5
2016-May-03 Tue	7.27	###	7.26	7.28	230,722	837,520	###	###	0.5
2016-May-02 Mon	7.26	###	7.24	###	185,673	###	71.4	71.4	0.0
2016-Apr-29 Fri	7.27	###	7.26	7.26			###	###	0.5
2016-Apr-28 Thu	###	###	7.27	7.27	178,278	648,040	20.8	20.8	###
2016-Apr-27 Wed	7.45	7.49	###	###			32.2	32.2	0.0
2016-Apr-26 Tue	###	7.44	###	7.4	163,420	607,922	###	###	0.5
2016-Apr-22 Fri	###	###	7.28	###	143,920	###	80.1	80.1	0.0
2016-Apr-21 Thu	7.24	###	7.22	###	127,874	461,625	74.0	74.0	0.0
2016-Apr-20 Wed	7.25	7.27	7.2	7.2			###	###	0.5
2016-Apr-19 Tue	7.2	###	7.2	7.25	251,474	###	###	###	0.5
2016-Apr-18 Mon	7.2	7.25	7.2	7.2	160,070	###	69.9	69.9	0.5
2016-Apr-15 Fri	7.28	7.29	7.21	7.21			19.1	19.1	###
2016-Apr-14 Thu	7.28	###	7.24	7.24	200,259	###	###	###	0.5
2016-Apr-13 Wed	7.27	7.29	7.22	7.29	151,877	###	69.7	69.7	###
2016-Apr-12 Tue	7.25	7.25	7.21	7.24	87,985	###	###	###	0.5
2016-Apr-11 Mon	7.29	7.29	7.22	7.25			###	###	0.5
2016-Apr-08 Fri	7.25	###	7.24	7.25	99,825	###	###	###	0.5
2016-Apr-07 Thu	###	###	7.22	7.22	129,889	###	18.8	18.8	0.5
2016-Apr-06 Wed	7.26	###	7.25	###			73.3	73.3	0.0
2016-Apr-05 Tue	###	###	7.23	7.23			27.4	27.4	###
2016-Apr-04 Mon	7.28	###	7.28	###			###	###	0.0
2016-Apr-01 Fri	7.27	###	7.21	7.25	174,528	629,173	###	###	0.5
2016-Mar-31 Thu	7.24	7.28	7.23	7.27			69.8	69.8	###
2016-Mar-30 Wed	7.26	7.28	7.21	7.21	110,145	###	30.5	30.5	###
2016-Mar-29 Tue	7.25	###	###	7.22			###	###	0.5
2016-Mar-24 Thu	7.28	###	7.24	7.24	124,048	449,053	###	###	0.5
2016-Mar-23 Wed	###	###	7.27	7.27	144,943	###	###	###	###
2016-Mar-22 Tue	###	###	###	###			75.6	75.6	0.0
2016-Mar-21 Mon	###	7.4	###	###			24.2	24.2	0.0
2016-Mar-18 Fri	7.4	7.42	###	###	122,452	###	###	###	0.0
2016-Mar-17 Thu	###	7.41	###	###	84,786	###	###	###	0.0
2016-Mar-16 Wed	###	###	###	###	79,740	0	28.7	28.7	0.0
2016-Mar-15 Tue	###	7.4	###	###			36.4	36.4	0.0
2016-Mar-14 Mon	###	7.41	###	###	42,688	158,159	###	###	0.0
2016-Mar-11 Fri	###	7.4	###	###	119,578	###	###	###	0.0
2016-Mar-10 Thu	###	7.44	###	###	132,642	493,428	###	###	0.0
2016-Mar-09 Wed	7.41	7.42	###	###	102,975	###	###	###	0.0
2016-Mar-08 Tue	7.41	7.44	###	7.41	138,472	###	###	###	###
2016-Mar-07 Mon	###	7.4	###	###	186,651	###	75.4	75.4	0.0
2016-Mar-04 Fri	7.29	###	7.25	7.28			###	###	0.5
2016-Mar-03 Thu	7.24	###	7.22	7.29			###	###	###
2016-Mar-02 Wed	7.27	7.29	7.23	7.23			29.4	29.4	###
2016-Mar-01 Tue	7.25	###	7.22	7.22			###	###	0.5
2016-Feb-29 Mon	7.23	###	7.2	###			76.9	76.9	0.0
2016-Feb-26 Fri	7.27	###	7.21	7.21	115,247	###	###	###	###
2016-Feb-25 Thu	7.26	###	7.22	7.25			41.2	41.2	0.5
2016-Feb-24 Wed	###	7.41	7.22	7.23	94,757	693,147	###	###	###
2016-Feb-23 Tue	7.4	7.42	###	###	104,426	387,420	30.0	30.0	0.0
2016-Feb-22 Mon	###	7.42	7.27	###	98,728	725,157	###	###	0.0
2016-Feb-19 Fri	7.24	###	7.2	###	179,183	645,058	76.6	76.6	0.0
2016-Feb-18 Thu	###	###	7.24	7.24	218,640	791,476	23.7	23.7	0.5
2016-Feb-17 Wed	7.28	###	7.27	7.27			33.0	33.0	###
2016-Feb-16 Tue	7.29	###	7.26	7.28			28.8	28.8	0.5
2016-Feb-15 Mon	###	###	7.26	7.26	113,473	###	25.4	25.4	0.5
2016-Feb-12 Fri	###	###	7.26	7.26	140,450	###	###	###	0.5
2016-Feb-11 Thu	###	###	7.28	###	250,442	###	64.4	64.4	0.0
2016-Feb-10 Wed	7.58	###	7.4	7.48			###	###	0.5
2016-Feb-09 Tue	###	###	7.56	7.58	188,248	711,577	###	###	###
2016-Feb-08 Mon	7.73	7.73	###	###			23.1	23.1	0.0
2016-Feb-05 Fri	7.73	7.85	7.71	7.71			31.0	31.0	###
2016-Feb-04 Thu	###	7.74	###	7.73	153,078	###	###	###	0.6
2016-Feb-03 Wed	7.52	###	7.46	###			###	###	0.0
2016-Feb-02 Tue	7.52	7.55	7.51	7.52	135,544	1,020,646	###	###	0.5
2016-Feb-01 Mon	###	7.7	7.51	7.51			###	###	###
2016-Jan-29 Fri	7.56	7.57	7.49	7.56			68.3	68.3	0.5
2016-Jan-28 Thu	7.52	###	7.5	7.55			###	###	###
2016-Jan-27 Wed	###	###	7.5	7.51			23.8	23.8	###
2016-Jan-25 Mon	7.43	###	7.43	###			88.3	88.3	0.0
2016-Jan-22 Fri	7.45	7.47	###	7.41	108,286	404,448	###	###	###
2016-Jan-21 Thu	###	7.41	###	7.41			###	###	###
2016-Jan-20 Wed	7.43	7.45	###	###	76,059	###	36.4	36.4	0.0
2016-Jan-19 Tue	###	7.53	###	###			73.1	73.1	0.0
2016-Jan-18 Mon	7.41	7.45	7.26	7.29			###	###	###
2016-Jan-15 Fri	7.5	7.56	7.41	7.41			###	###	###
2016-Jan-14 Thu	7.57	7.57	7.44	7.5			###	###	0.5
2016-Jan-13 Wed	7.45	7.58	7.45	7.57	192,923	###	###	###	###
2016-Jan-12 Tue	###	###	7.42	7.42	347,971	1,290,972	###	###	0.5
2016-Jan-11 Mon	7.8	7.8	###	###	250,521	###	###	###	0.0
2016-Jan-08 Fri	###	###	7.76	7.83			###	###	###
2016-Jan-07 Thu	###	8	7.86	###			###	###	0.0
2016-Jan-06 Wed	###	8	7.88	###			41.5	41.5	0.0
2016-Jan-05 Tue	7.88	###	7.88	###	86,227	###	80.3	80.3	0.0
2016-Jan-04 Mon	8	###	7.87	7.87	188,044	739,953	18.5	18.5	0.6
2015-Dec-31 Thu	###	###	###	8			73.9	73.9	###
2015-Dec-30 Wed	###	###	###	###	68,544	0	77.5	77.5	0.0
2015-Dec-29 Tue	7.75	7.89	7.75	7.89			78.4	78.4	###
2015-Dec-24 Thu	7.78	7.84	7.75	7.8	92,223	718,878	72.9	72.9	0.6
2015-Dec-23 Wed	###	7.77	###	7.75			###	###	###
2015-Dec-22 Tue	###	7.72	###	###			###	###	0.0
2015-Dec-21 Mon	###	7.72	###	###	118,573	###	###	###	0.0
2015-Dec-18 Fri	7.56	###	7.56	###	143,177	###	###	###	0.0
2015-Dec-17 Thu	###	###	7.55	7.55	148,472	560,481	27.4	27.4	###
2015-Dec-16 Wed	###	###	7.52	7.56			###	###	0.5
2015-Dec-15 Tue	7.55	###	7.52	###	136,688	513,946	80.5	80.5	0.0
2015-Dec-14 Mon	7.49	7.53	7.44	7.53			81.2	81.2	0.5
2015-Dec-11 Fri	###	###	7.46	7.51			###	###	###
2015-Dec-10 Thu	###	###	7.49	7.49	115,720	433,371	###	###	###
2015-Dec-09 Wed	###	###	7.48	###	277,024	###	31.6	31.6	0.0
2015-Dec-08 Tue	###	7.7	7.58	###			75.5	75.5	0.0
2015-Dec-07 Mon	###	7.7	###	###			###	###	0.0
2015-Dec-04 Fri	7.59	###	7.56	###			78.4	78.4	0.0
2015-Dec-03 Thu	7.59	###	7.56	7.56	108,648	410,689	28.0	28.0	0.5
2015-Dec-02 Wed	###	###	7.57	7.59			###	###	0.5
2015-Dec-01 Tue	###	###	7.57	7.57	224,583	850,046	###	###	###
2015-Nov-30 Mon	7.7	7.7	###	###			26.5	26.5	0.0
2015-Nov-27 Fri	###	7.7	###	###			###	###	0.0
2015-Nov-26 Thu	###	7.7	###	###	98,223	378,158	72.6	72.6	0.0
2015-Nov-25 Wed	###	###	###	###	97,771	0	80.2	80.2	0.0
2015-Nov-24 Tue	###	7.71	###	###	155,550	599,645	38.0	38.0	0.0
2015-Nov-23 Mon	###	###	###	###	197,724	0	30.5	30.5	0.0
2015-Nov-20 Fri	###	###	###	###			23.6	23.6	0.0
2015-Nov-19 Thu	###	###	###	###	177,220	0	69.9	69.9	0.0
2015-Nov-18 Wed	###	###	7.58	7.58	112,782	427,443	22.2	22.2	###
2015-Nov-17 Tue	###	7.74	###	###	148,489	574,652	###	###	0.0
2015-Nov-16 Mon	###	###	7.59	7.59			###	###	0.5
2015-Nov-13 Fri	###	7.72	###	###			35.3	35.3	0.0
2015-Nov-12 Thu	###	###	###	###			70.9	70.9	0.0
2015-Nov-11 Wed	7.7	7.75	###	###			###	###	0.0
2015-Nov-10 Tue	7.7	7.75	###	###			###	###	0.0
2015-Nov-09 Mon	7.71	7.75	7.7	7.71	141,672	###	79.0	79.0	###
2015-Nov-06 Fri	7.75	7.75	7.7	7.7			24.8	24.8	0.6
2015-Nov-05 Thu	7.74	7.8	###	7.79			###	###	###
2015-Nov-04 Wed	7.75	7.77	7.71	7.71	102,770	###	31.7	31.7	###
2015-Nov-03 Tue	7.72	7.75	7.7	7.73			69.9	69.9	0.6
2015-Nov-02 Mon	7.75	7.8	7.7	7.71	109,651	###	40.5	40.5	###
2015-Oct-30 Fri	7.76	7.77	7.72	7.74			###	###	0.6
2015-Oct-29 Thu	7.77	7.82	7.75	7.76			###	###	0.6
2015-Oct-28 Wed	7.74	7.8	7.72	7.79	99,456	771,778	###	###	###
2015-Oct-27 Tue	7.8	7.8	7.7	7.74	90,775	###	30.1	30.1	0.6
2015-Oct-26 Mon	7.7	7.83	7.7	7.83			85.9	85.9	###
2015-Oct-23 Fri	7.75	7.78	7.7	7.7	127,583	###	###	###	0.6
2015-Oct-22 Thu	7.7	7.75	###	7.71			###	###	###
2015-Oct-21 Wed	7.76	7.76	###	7.7			###	###	0.6
2015-Oct-20 Tue	7.75	7.8	7.7	7.73	145,521	1,127,787	###	###	0.6
2015-Oct-19 Mon	7.75	7.82	7.7	7.74			40.1	40.1	0.6
2015-Oct-16 Fri	7.72	7.79	7.72	7.75	118,857	###	###	###	###
2015-Oct-15 Thu	7.7	7.77	###	###	95,944	372,742	###	###	0.0
2015-Oct-14 Wed	7.7	7.74	###	###			###	###	0.0
2015-Oct-13 Tue	7.7	7.71	###	7.7	113,970	439,354	###	###	0.6
2015-Oct-12 Mon	###	7.72	###	7.71	106,726	###	###	###	###
2015-Oct-09 Fri	7.75	7.77	###	###	128,485	###	###	###	0.0
2015-Oct-08 Thu	7.7	7.77	###	7.71			72.5	72.5	###
2015-Oct-07 Wed	7.7	7.73	###	###	125,287	###	33.3	33.3	0.0
2015-Oct-06 Tue	7.7	7.77	###	7.71			###	###	###
2015-Oct-05 Mon	###	7.7	7.58	###	83,477	###	65.8	65.8	0.0
2015-Oct-02 Fri	###	###	7.54	7.59			21.4	21.4	0.5
2015-Oct-01 Thu	###	###	7.59	###	111,879	424,580	###	###	0.0
2015-Sep-30 Wed	7.74	7.74	7.55	7.59	202,189	###	###	###	0.5
2015-Sep-29 Tue	###	7.75	7.54	###			###	###	0.0
2015-Sep-28 Mon	###	7.72	###	###			###	###	0.0
2015-Sep-25 Fri	7.7	7.74	###	###			24.0	24.0	0.0
2015-Sep-24 Thu	7.7	7.74	###	7.73	124,489	481,772	65.1	65.1	0.6
2015-Sep-23 Wed	7.74	7.75	7.7	7.7			###	###	0.6
2015-Sep-22 Tue	7.75	7.77	7.71	7.74	119,382	###	###	###	0.6
2015-Sep-21 Mon	7.82	7.83	7.7	7.7			21.1	21.1	0.6
2015-Sep-18 Fri	7.79	7.84	7.76	7.81	78,777	###	###	###	0.6
2015-Sep-17 Thu	7.84	7.86	7.73	7.78			27.9	27.9	0.6
2015-Sep-16 Wed	7.7	7.85	7.7	7.82	124,377	###	79.8	79.8	0.6
2015-Sep-15 Tue	###	7.72	7.59	###			78.3	78.3	0.0
2015-Sep-14 Mon	7.77	7.77	###	###	157,428	###	###	###	0.0
2015-Sep-11 Fri	7.73	7.79	###	###	158,379	616,886	###	###	0.0
2015-Sep-10 Thu	7.79	7.86	7.72	7.72			###	###	###
2015-Sep-09 Wed	7.72	7.88	7.71	7.83	257,522	2,007,383	75.5	75.5	###
2015-Sep-08 Tue	###	7.71	7.59	7.71	177,150	###	63.7	63.7	###
2015-Sep-07 Mon	###	7.72	7.57	###			31.1	31.1	0.0
2015-Sep-04 Fri	7.8	7.88	###	###			###	###	0.0
2015-Sep-03 Thu	###	###	7.75	7.79	403,582	1,563,880	32.9	32.9	###
2015-Sep-02 Wed	7.87	7.89	7.76	7.8	159,546	1,248,447	23.4	23.4	0.6
2015-Sep-01 Tue	###	###	7.78	7.88			42.4	42.4	0.6
2015-Aug-31 Mon	###	###	7.87	7.87	163,585	###	###	###	0.6
2015-Aug-28 Fri	###	###	###	###			###	###	0.0
2015-Aug-27 Thu	###	###	###	###	232,674	0	###	###	0.0
2015-Aug-26 Wed	###	###	7.89	8			###	###	###
2015-Aug-25 Tue	###	###	7.5	###			76.0	76.0	0.0
2015-Aug-24 Mon	7.8	7.88	7.7	7.85			88.5	88.5	###
2015-Aug-21 Fri	7.88	###	7.8	###			###	###	0.0
2015-Aug-20 Thu	###	###	7.89	7.89	184,449	727,651	###	###	###
2015-Aug-19 Wed	###	###	8	###	129,144	516,576	71.0	71.0	0.0
2015-Aug-18 Tue	###	###	###	###			###	###	0.0
2015-Aug-17 Mon	###	###	###	###			22.2	22.2	0.0
2015-Aug-14 Fri	8.25	8.29	8.24	8.26			74.0	74.0	0.6
2015-Aug-13 Thu	8.24	8.28	###	8.27			75.5	75.5	###
2015-Aug-12 Wed	8.4	8.4	8.21	8.21	210,386	1,747,255	###	###	###
2015-Aug-11 Tue	8.42	8.45	###	8.4	123,773	522,940	###	###	###
2015-Aug-10 Mon	8.4	8.44	###	8.42	174,149	###	###	###	###
2015-Aug-07 Fri	8.4	8.48	###	8.4	133,759	###	79.1	79.1	###
2015-Aug-06 Thu	8.4	8.46	###	###	113,523	###	###	###	0.0
2015-Aug-05 Wed	###	8.5	###	8.41			77.7	77.7	###
2015-Aug-04 Tue	8.28	###	8.28	###	165,886	###	78.9	78.9	0.0
2015-Aug-03 Mon	8.26	###	8.25	8.29	117,643	485,277	###	###	0.6
2015-Jul-31 Fri	8.23	###	8.22	8.28			###	###	###
2015-Jul-30 Thu	8.22	8.26	###	8.22	127,158	###	###	###	0.6
2015-Jul-29 Wed	8.23	8.28	###	###			19.9	19.9	0.0
2015-Jul-28 Tue	###	###	8.2	8.2			19.6	19.6	0.6
2015-Jul-27 Mon	8.25	###	8.25	###			77.3	77.3	0.0
2015-Jul-24 Fri	8.27	###	8.23	8.24			###	###	0.6
2015-Jul-23 Thu	###	###	8.2	8.26	106,754	###	###	###	0.6
2015-Jul-22 Wed	###	###	8.24	###			32.6	32.6	0.0
2015-Jul-21 Tue	###	8.42	8.24	###	187,979	###	29.0	29.0	0.0
2015-Jul-20 Mon	8.22	###	###	###			85.2	85.2	0.0
2015-Jul-17 Fri	###	8.28	###	8.22			79.0	79.0	0.6
2015-Jul-16 Thu	###	8.2	###	###			26.7	26.7	0.0
2015-Jul-15 Wed	###	###	###	###			78.8	78.8	0.0
2015-Jul-14 Tue	###	8.2	8	###	147,483	###	20.1	20.1	0.0
2015-Jul-13 Mon	###	###	###	###	145,177	0	###	###	0.0
2015-Jul-10 Fri	###	###	###	###	158,753	0	###	###	0.0
2015-Jul-09 Thu	###	###	7.85	###			###	###	0.0
2015-Jul-08 Wed	###	8	###	###			81.6	81.6	0.0
2015-Jul-07 Tue	###	###	###	###			###	###	0.0
2015-Jul-06 Mon	###	###	###	###	119,385	0	###	###	0.0
2015-Jul-03 Fri	###	###	###	###			78.2	78.2	0.0
2015-Jul-02 Thu	###	8	###	###	137,622	550,488	20.7	20.7	0.0
2015-Jul-01 Wed	###	###	###	###			###	###	0.0
2015-Jun-30 Tue	###	###	7.84	###	257,674	1,010,082	67.0	67.0	0.0
2015-Jun-29 Mon	###	###	###	###			83.6	83.6	0.0
2015-Jun-26 Fri	8	###	###	###			78.2	78.2	0.0
2015-Jun-25 Thu	###	###	###	###			###	###	0.0
2015-Jun-24 Wed	###	###	###	###	163,757	0	79.8	79.8	0.0
2015-Jun-23 Tue	###	###	7.89	###	120,474	###	###	###	0.0
2015-Jun-22 Mon	###	###	7.86	7.88	115,323	###	29.4	29.4	0.6
2015-Jun-19 Fri	###	###	7.88	###			###	###	0.0
2015-Jun-18 Thu	###	###	7.88	###	141,453	557,324	79.6	79.6	0.0
2015-Jun-17 Wed	###	###	###	###	139,980	0	###	###	0.0
2015-Jun-16 Tue	###	###	###	###	133,740	0	###	###	0.0
2015-Jun-15 Mon	###	8	###	###	143,574	###	31.1	31.1	0.0
2015-Jun-12 Fri	###	8	###	###	148,451	###	72.0	72.0	0.0
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	###	8	###	###			###	###	0.0
2015-Jun-09 Tue	8	###	###	8			75.9	75.9	###
2015-Jun-05 Fri	###	###	###	###			31.1	31.1	0.0
2015-Jun-04 Thu	###	###	###	###	189,477	0	80.3	80.3	0.0
2015-Jun-03 Wed	###	###	###	###	135,922	0	81.9	81.9	0.0
2015-Jun-02 Tue	###	###	###	8	161,686	0	###	###	###
2015-Jun-01 Mon	###	8	###	###	158,049	###	32.5	32.5	0.0
2015-May-29 Fri	###	###	###	###	131,727	0	###	###	0.0
2015-May-28 Thu	8	###	###	8			75.9	75.9	###
2015-May-27 Wed	###	###	###	###	166,929	0	###	###	0.0
2015-May-26 Tue	###	8	###	###	162,021	648,084	###	###	0.0
2015-May-25 Mon	###	8	###	###	108,285	433,140	###	###	0.0
2015-May-22 Fri	###	8	###	###	135,089	540,356	###	###	0.0
2015-May-21 Thu	###	8	###	###	132,724	###	###	###	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	###	8	###	###			###	###	0.0
2015-May-18 Mon	###	8	###	###			###	###	0.0
2015-May-15 Fri	###	###	7.84	###	175,980	689,841	77.6	77.6	0.0
2015-May-14 Thu	###	###	7.86	7.88			26.4	26.4	0.6
2015-May-13 Wed	7.8	###	7.8	###			78.9	78.9	0.0
2015-May-12 Tue	7.77	7.82	7.72	7.81			72.0	72.0	0.6
2015-May-11 Mon	###	7.78	###	7.77			84.3	84.3	0.6
2015-May-08 Fri	###	7.74	###	###			27.3	27.3	0.0
2015-May-07 Thu	7.79	7.79	###	###			###	###	0.0
2015-May-06 Wed	7.85	7.85	7.75	7.82			###	###	0.6
2015-May-05 Tue	7.86	###	7.85	###	304,353	1,194,585	79.5	79.5	0.0
2015-May-04 Mon	8	###	7.87	7.87			14.7	14.7	0.6
2015-May-01 Fri	7.86	8	7.81	8			79.0	79.0	###
2015-Apr-30 Thu	###	###	7.85	7.85	234,581	###	###	###	###
2015-Apr-29 Wed	###	8	###	###			###	###	0.0
2015-Apr-28 Tue	###	###	###	###			###	###	0.0
2015-Apr-27 Mon	###	###	###	###	170,323	0	28.4	28.4	0.0
2015-Apr-24 Fri	8	###	8	###			###	###	0.0
2015-Apr-23 Thu	###	###	8	###			###	###	0.0
2015-Apr-22 Wed	###	###	###	###	142,578	0	###	###	0.0
2015-Apr-21 Tue	###	###	###	###	165,741	0	###	###	0.0
2015-Apr-20 Mon	###	###	###	###	162,952	0	75.7	75.7	0.0
2015-Apr-17 Fri	8	###	###	###	125,053	0	80.0	80.0	0.0
2015-Apr-16 Thu	###	###	###	8			###	###	###
2015-Apr-15 Wed	###	###	###	8			###	###	###
2015-Apr-14 Tue	8	###	###	8			70.1	70.1	###
2015-Apr-13 Mon	###	###	8	8			###	###	###
2015-Apr-10 Fri	###	###	###	###			###	###	0.0
2015-Apr-09 Thu	###	###	###	8	166,384	0	###	###	###
2015-Apr-08 Wed	###	###	###	###	118,026	0	###	###	0.0
2015-Apr-07 Tue	###	###	###	8	165,873	0	###	###	###
2015-Apr-02 Thu	8	###	###	###			###	###	0.0
2015-Apr-01 Wed	8	###	8	###			###	###	0.0
2015-Mar-31 Tue	###	###	8	###	211,459	###	30.3	30.3	0.0
2015-Mar-30 Mon	###	###	###	###	163,279	0	###	###	0.0
2015-Mar-27 Fri	###	###	###	###			66.2	66.2	0.0
2015-Mar-26 Thu	###	8	###	8			75.1	75.1	###
2015-Mar-25 Wed	8	###	###	###	214,783	0	###	###	0.0
2015-Mar-24 Tue	###	8	###	8			69.3	69.3	###
2015-Mar-23 Mon	###	###	###	###			###	###	0.0
2015-Mar-20 Fri	###	###	###	###			27.0	27.0	0.0
2015-Mar-19 Thu	###	###	###	###	177,458	0	###	###	0.0
2015-Mar-18 Wed	###	###	###	###	105,487	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###			78.7	78.7	0.0
2015-Mar-16 Mon	###	###	###	###	150,622	0	###	###	0.0
2015-Mar-13 Fri	8	###	###	###	122,820	0	26.4	26.4	0.0
2015-Mar-12 Thu	###	###	###	###			###	###	0.0
2015-Mar-11 Wed	7.86	8	7.82	###	161,742	1,279,379	83.0	83.0	0.0
2015-Mar-10 Tue	###	###	7.88	###	242,046	###	34.6	34.6	0.0
2015-Mar-09 Mon	###	###	7.86	###	150,776	592,549	###	###	0.0
2015-Mar-06 Fri	8	###	###	###	122,176	0	31.4	31.4	0.0
2015-Mar-05 Thu	8	###	###	8	200,176	0	###	###	###
2015-Mar-04 Wed	###	###	8	###	102,584	###	###	###	0.0
2015-Mar-03 Tue	###	###	8	###	194,956	779,824	###	###	0.0
2015-Mar-02 Mon	###	###	###	###			###	###	0.0
2015-Feb-27 Fri	###	###	###	###			27.3	27.3	0.0
2015-Feb-26 Thu	###	###	###	###	119,976	0	31.4	31.4	0.0
2015-Feb-25 Wed	###	###	###	###	90,474	0	###	###	0.0
2015-Feb-24 Tue	###	###	###	###	115,887	0	34.0	34.0	0.0
2015-Feb-23 Mon	###	###	###	###	143,757	0	70.1	70.1	0.0
2015-Feb-20 Fri	###	###	###	###			27.3	27.3	0.0
2015-Feb-19 Thu	###	###	###	###	114,753	0	27.8	27.8	0.0
2015-Feb-18 Wed	###	###	###	###	100,626	0	75.1	75.1	0.0
2015-Feb-17 Tue	###	###	###	###			29.9	29.9	0.0
2015-Feb-16 Mon	###	8.21	###	###	170,756	700,953	###	###	0.0
2015-Feb-13 Fri	###	###	###	###	159,845	0	67.0	67.0	0.0
2015-Feb-12 Thu	###	###	###	###			21.4	21.4	0.0
2015-Feb-11 Wed	###	8.41	###	###			26.7	26.7	0.0
2015-Feb-10 Tue	###	8.41	###	###	161,241	###	###	###	0.0
2015-Feb-09 Mon	###	8.44	8.28	8.41			74.2	74.2	###
2015-Feb-06 Fri	###	8.4	8.24	###	194,178	###	###	###	0.0
2015-Feb-05 Thu	###	###	###	8.21			79.6	79.6	###
2015-Feb-04 Wed	###	8.28	###	###	241,985	###	68.9	68.9	0.0
2015-Feb-03 Tue	###	###	###	###	103,643	0	77.6	77.6	0.0
2015-Feb-02 Mon	###	###	###	###	172,540	0	29.2	29.2	0.0
2015-Jan-30 Fri	###	8	###	###	113,047	452,188	###	###	0.0
2015-Jan-29 Thu	###	###	###	###	71,251	0	###	###	0.0
2015-Jan-28 Wed	###	###	7.86	###			70.8	70.8	0.0
2015-Jan-27 Tue	###	###	7.87	###	207,975	818,381	###	###	0.0
2015-Jan-23 Fri	###	###	###	###	97,144	0	25.3	25.3	0.0
2015-Jan-22 Thu	###	###	7.85	###	117,888	###	75.4	75.4	0.0
2015-Jan-21 Wed	###	###	7.84	7.87	136,178	###	###	###	0.6
2015-Jan-20 Tue	###	###	7.86	###			###	###	0.0
2015-Jan-19 Mon	7.89	###	7.87	###			###	###	0.0
2015-Jan-16 Fri	7.81	###	7.81	7.88	57,978	###	###	###	0.6
2015-Jan-15 Thu	7.85	7.89	7.81	7.81	84,728	###	###	###	0.6
2015-Jan-14 Wed	7.87	###	7.82	7.82	172,780	###	###	###	0.6
2015-Jan-13 Tue	###	###	7.87	7.88	106,958	420,879	25.6	25.6	0.6
2015-Jan-12 Mon	###	###	###	###			27.0	27.0	0.0
2015-Jan-09 Fri	###	###	7.88	###	136,387	###	###	###	0.0
2015-Jan-08 Thu	7.85	###	7.85	###			81.0	81.0	0.0
2015-Jan-07 Wed	7.89	###	7.83	7.87	76,552	###	###	###	0.6
2015-Jan-06 Tue	7.82	###	7.78	7.88			###	###	0.6
2015-Jan-05 Mon	7.84	7.85	7.82	7.85			###	###	###
2015-Jan-02 Fri	7.77	7.85	7.76	7.84			71.4	71.4	0.6
2014-Dec-31 Wed	7.8	7.84	7.76	7.76			21.6	21.6	0.6
2014-Dec-30 Tue	7.82	7.83	7.79	7.79			33.5	33.5	###
2014-Dec-29 Mon	7.84	7.85	7.8	7.84	75,225	###	###	###	0.6
2014-Dec-24 Wed	7.8	7.85	7.78	7.8	62,186	485,983	###	###	0.6
2014-Dec-23 Tue	7.8	7.85	7.75	7.75			###	###	###
2014-Dec-22 Mon	7.81	7.85	7.73	7.79	210,782	###	21.9	21.9	###
2014-Dec-19 Fri	7.77	7.87	7.77	7.83	155,746	###	###	###	###
2014-Dec-18 Thu	7.72	7.75	###	7.75			67.2	67.2	###
2014-Dec-17 Wed	###	7.73	###	7.72			78.4	78.4	###
2014-Dec-16 Tue	###	7.7	7.57	###	99,057	###	25.0	25.0	0.0
2014-Dec-15 Mon	7.75	7.75	7.56	###			18.9	18.9	0.0
2014-Dec-12 Fri	###	7.8	###	7.8			###	###	0.6
2014-Dec-11 Thu	###	7.73	7.5	7.73	176,973	1,347,649	###	###	0.6
2014-Dec-10 Wed	###	###	7.56	###			###	###	0.0
2014-Dec-09 Tue	7.76	7.78	###	###			30.7	30.7	0.0
2014-Dec-08 Mon	7.75	7.85	7.72	7.72	208,227	1,621,047	###	###	###
2014-Dec-05 Fri	7.82	7.88	7.73	7.74			24.4	24.4	0.6
2014-Dec-04 Thu	7.84	###	7.8	7.81	154,381	602,085	28.1	28.1	0.6
2014-Dec-03 Wed	7.78	###	7.74	7.86	167,925	###	###	###	###
2014-Dec-02 Tue	7.75	7.8	###	7.8	215,285	###	74.8	74.8	0.6
2014-Dec-01 Mon	7.89	7.89	7.75	7.75			###	###	###
2014-Nov-28 Fri	7.8	7.87	7.76	7.85	138,589	1,083,073	80.5	80.5	###
2014-Nov-27 Thu	7.83	7.89	7.77	7.84			75.2	75.2	0.6
2014-Nov-26 Wed	###	###	7.81	7.83	98,589	###	###	###	###
2014-Nov-25 Tue	###	###	7.77	###			###	###	0.0
2014-Nov-24 Mon	7.84	###	7.8	###			85.1	85.1	0.0
2014-Nov-21 Fri	7.89	###	7.81	7.81			###	###	0.6
2014-Nov-20 Thu	###	###	7.84	7.89			###	###	###
2014-Nov-19 Wed	7.85	###	7.83	###	153,355	600,384	84.8	84.8	0.0
2014-Nov-18 Tue	###	###	7.85	7.85	171,685	###	29.1	29.1	###
2014-Nov-17 Mon	###	###	###	###	181,453	0	35.9	35.9	0.0
2014-Nov-14 Fri	###	###	7.88	7.88			###	###	0.6
2014-Nov-13 Thu	7.89	###	7.85	###			###	###	0.0
2014-Nov-12 Wed	7.88	###	7.83	###			82.3	82.3	0.0
2014-Nov-11 Tue	7.87	###	7.85	7.85			###	###	###
2014-Nov-10 Mon	7.88	###	7.85	7.87	145,041	569,285	###	###	0.6
2014-Nov-07 Fri	7.8	###	7.8	7.87	162,150	632,385	77.3	77.3	0.6
2014-Nov-06 Thu	7.8	7.85	7.78	7.78			40.9	40.9	0.6
2014-Nov-05 Wed	7.82	7.85	7.77	7.79			###	###	###
2014-Nov-04 Tue	7.81	7.85	7.79	7.85			###	###	###
2014-Nov-03 Mon	7.83	7.85	7.75	7.76			###	###	0.6
2014-Oct-31 Fri	7.82	7.83	7.77	7.83			67.0	67.0	###
2014-Oct-30 Thu	7.8	7.84	7.75	7.83	162,926	###	78.6	78.6	###
2014-Oct-29 Wed	7.85	###	7.8	7.8	173,473	676,544	27.4	27.4	0.6
2014-Oct-28 Tue	7.86	###	7.85	7.85			###	###	###
2014-Oct-27 Mon	7.82	8	7.78	7.86			###	###	###
2014-Oct-24 Fri	7.7	7.89	7.7	7.82			81.8	81.8	0.6
2014-Oct-23 Thu	7.7	7.74	###	###			###	###	0.0
2014-Oct-22 Wed	###	7.71	###	7.7	197,855	###	###	###	0.6
2014-Oct-21 Tue	7.52	###	7.52	7.56			###	###	0.5
2014-Oct-20 Mon	7.45	###	7.44	7.58			86.6	86.6	###
2014-Oct-17 Fri	###	7.51	###	###	181,980	###	###	###	0.0
2014-Oct-16 Thu	7.45	7.46	###	###			20.4	20.4	0.0
2014-Oct-15 Wed	7.46	7.48	7.41	7.46			71.9	71.9	0.5
2014-Oct-14 Tue	7.42	7.48	###	7.44	265,551	###	63.1	63.1	###
2014-Oct-13 Mon	7.52	7.54	7.42	7.42			###	###	0.5
2014-Oct-10 Fri	7.49	7.55	7.45	7.54	177,850	1,333,875	###	###	0.5
2014-Oct-09 Thu	7.55	###	7.49	7.51			20.3	20.3	###
2014-Oct-08 Wed	7.49	###	7.43	7.5			###	###	0.5
2014-Oct-07 Tue	7.71	7.75	7.52	7.52			15.2	15.2	0.5
2014-Oct-06 Mon	###	7.7	###	###	104,040	400,554	78.4	78.4	0.0
2014-Oct-03 Fri	7.53	###	7.53	###	208,123	783,583	###	###	0.0
2014-Oct-02 Thu	7.51	###	7.51	7.52	142,829	536,322	74.0	74.0	0.5
2014-Oct-01 Wed	7.58	###	7.54	7.57	125,747	###	25.4	25.4	###
2014-Sep-30 Tue	7.55	###	7.52	7.58			72.8	72.8	###
2014-Sep-29 Mon	7.57	7.58	7.49	7.53	200,245	1,508,846	30.3	30.3	0.5
2014-Sep-26 Fri	###	###	7.52	7.57	182,078	###	###	###	###
2014-Sep-25 Thu	###	###	###	###			###	###	0.0
2014-Sep-24 Wed	###	7.71	###	###	147,648	569,183	76.6	76.6	0.0
2014-Sep-23 Tue	7.76	7.77	###	###	309,385	###	###	###	0.0
2014-Sep-22 Mon	7.84	7.86	7.78	7.8			40.0	40.0	0.6
2014-Sep-19 Fri	7.82	7.85	7.76	7.84			70.2	70.2	0.6
2014-Sep-18 Thu	7.8	7.83	7.76	7.82	146,888	###	76.9	76.9	0.6
2014-Sep-17 Wed	7.76	7.8	7.75	7.75	109,440	###	###	###	###
2014-Sep-16 Tue	7.81	7.86	7.74	7.75	213,788	1,667,546	###	###	###
2014-Sep-15 Mon	7.85	7.87	7.8	7.81			###	###	0.6
2014-Sep-12 Fri	###	###	7.85	7.85	139,540	###	###	###	###
2014-Sep-11 Thu	###	###	###	###			78.4	78.4	0.0
2014-Sep-10 Wed	7.88	###	7.86	7.88	138,251	543,326	75.0	75.0	0.6
2014-Sep-09 Tue	###	###	7.87	7.87	187,484	737,749	###	###	0.6
2014-Sep-08 Mon	###	8	###	###	202,552	###	###	###	0.0
2014-Sep-05 Fri	7.88	8	7.86	###	235,945	1,871,043	86.6	86.6	0.0
2014-Sep-04 Thu	###	8	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###	143,373	0	###	###	0.0
2014-Sep-02 Tue	###	###	###	###			76.0	76.0	0.0
2014-Sep-01 Mon	###	###	7.84	7.89			###	###	###
2014-Aug-29 Fri	###	###	7.88	###	169,352	667,246	30.2	30.2	0.0
2014-Aug-28 Thu	###	###	###	###	161,756	0	###	###	0.0
2014-Aug-27 Wed	###	###	###	8	113,427	0	###	###	###
2014-Aug-26 Tue	8	###	###	###			###	###	0.0
2014-Aug-25 Mon	8	###	###	###			72.6	72.6	0.0
2014-Aug-22 Fri	###	###	###	8	157,245	0	###	###	###
2014-Aug-21 Thu	###	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	###	###	###	80,325	0	73.6	73.6	0.0
2014-Aug-19 Tue	###	###	###	###	162,289	0	27.3	27.3	0.0
2014-Aug-18 Mon	7.84	###	7.77	###	251,844	###	###	###	0.0
2014-Aug-15 Fri	###	###	8	8	311,841	###	17.9	17.9	###
2014-Aug-14 Thu	###	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	###	###	201,287	0	82.1	82.1	0.0
2014-Aug-12 Tue	###	###	###	###	213,753	0	23.8	23.8	0.0
2014-Aug-11 Mon	7.85	###	7.82	7.88	220,073	860,485	###	###	0.6
2014-Aug-08 Fri	7.79	###	7.75	7.75	279,143	1,081,679	###	###	###
2014-Aug-07 Thu	7.74	7.81	7.74	7.78			###	###	0.6
2014-Aug-06 Wed	7.76	7.78	7.72	7.74			31.2	31.2	0.6
2014-Aug-05 Tue	7.75	7.87	7.75	7.76	283,751	###	###	###	0.6
2014-Aug-04 Mon	7.7	7.78	###	7.72			###	###	###
2014-Aug-01 Fri	7.7	7.74	###	7.7	139,648	###	###	###	0.6
2014-Jul-31 Thu	7.7	7.78	###	7.76			79.0	79.0	0.6
2014-Jul-30 Wed	###	7.73	###	###	159,741	###	68.5	68.5	0.0
2014-Jul-29 Tue	###	7.7	###	###			###	###	0.0
2014-Jul-28 Mon	7.7	7.76	###	###	236,246	###	30.5	30.5	0.0
2014-Jul-25 Fri	7.78	7.79	###	7.71	146,945	572,350	###	###	###
2014-Jul-24 Thu	7.8	7.85	7.74	7.78	179,352	1,398,048	32.3	32.3	0.6
2014-Jul-23 Wed	7.81	7.84	7.77	7.79			###	###	###
2014-Jul-22 Tue	7.72	7.82	###	7.81	154,429	###	###	###	0.6
2014-Jul-21 Mon	7.72	7.73	###	###	103,978	401,874	27.9	27.9	0.0
2014-Jul-18 Fri	7.75	7.8	###	###	173,842	677,983	18.9	18.9	0.0
2014-Jul-17 Thu	7.81	7.81	7.72	7.72	157,624	1,223,950	###	###	###
2014-Jul-16 Wed	7.79	7.8	7.76	7.77	74,781	###	###	###	0.6
2014-Jul-15 Tue	7.78	7.81	7.74	7.78	109,282	###	77.5	77.5	0.6
2014-Jul-14 Mon	7.76	7.82	###	7.8			78.5	78.5	0.6
2014-Jul-11 Fri	7.7	7.89	###	7.76	168,659	665,359	###	###	0.6
2014-Jul-10 Thu	###	7.74	###	###	153,489	###	###	###	0.0
2014-Jul-09 Wed	7.71	7.73	###	###	170,958	660,752	30.4	30.4	0.0
2014-Jul-08 Tue	###	7.73	###	###			###	###	0.0
2014-Jul-07 Mon	###	###	###	###			74.8	74.8	0.0
2014-Jul-04 Fri	7.56	###	7.56	###	165,426	###	77.8	77.8	0.0
2014-Jul-03 Thu	###	###	7.49	7.54			15.1	15.1	0.5
2014-Jul-02 Wed	###	7.74	7.53	7.54	184,445	###	23.2	23.2	0.5
2014-Jul-01 Tue	7.56	###	7.49	###	280,322	###	72.5	72.5	0.0
2014-Jun-30 Mon	###	7.75	###	###			###	###	0.0
2014-Jun-27 Fri	###	7.7	###	###			###	###	0.0
2014-Jun-26 Thu	7.53	###	7.52	###			###	###	0.0
2014-Jun-25 Wed	7.52	7.56	7.48	7.54	124,642	###	70.4	70.4	0.5
2014-Jun-24 Tue	7.53	7.55	7.49	7.52	153,128	1,151,522	###	###	0.5
2014-Jun-23 Mon	7.45	7.55	7.43	7.53			###	###	0.5
2014-Jun-20 Fri	7.44	7.48	7.4	7.41			29.8	29.8	###
2014-Jun-19 Thu	7.4	7.46	7.4	7.46	156,088	###	###	###	0.5
2014-Jun-18 Wed	###	7.44	###	7.43	184,286	685,543	###	###	###
2014-Jun-17 Tue	###	7.4	###	###	114,886	425,078	###	###	0.0
2014-Jun-16 Mon	7.45	7.45	###	###	662,356	2,467,276	19.0	19.0	0.0
2014-Jun-13 Fri	7.46	7.51	7.45	7.45	183,154	###	###	###	0.5
2014-Jun-12 Thu	7.47	7.47	7.42	7.47			###	###	###
2014-Jun-11 Wed	7.5	7.56	7.46	7.46			27.6	27.6	0.5
2014-Jun-10 Tue	7.5	7.55	7.49	7.5			76.1	76.1	0.5
2014-Jun-06 Fri	7.5	7.5	7.46	7.48	117,673	###	###	###	0.5
2014-Jun-05 Thu	7.48	7.5	7.45	7.49			77.2	77.2	###
2014-Jun-04 Wed	7.45	7.47	7.44	7.44			38.6	38.6	###
2014-Jun-03 Tue	7.41	7.47	7.4	7.43	128,651	956,520	81.9	81.9	###
2014-Jun-02 Mon	###	7.47	###	7.4	142,745	533,152	###	###	0.5
2014-May-30 Fri	###	7.4	###	###			###	###	0.0
2014-May-29 Thu	###	###	###	###	162,751	0	###	###	0.0
2014-May-28 Wed	7.26	###	7.26	7.28	175,142	###	###	###	0.5
2014-May-27 Tue	###	###	7.26	7.26			###	###	0.5
2014-May-26 Mon	###	7.4	###	###	113,423	###	###	###	0.0
2014-May-23 Fri	###	7.4	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###	111,486	0	###	###	0.0
2014-May-21 Wed	###	###	7.29	###			31.8	31.8	0.0
2014-May-20 Tue	###	###	7.26	###	171,671	###	###	###	0.0
2014-May-19 Mon	7.25	###	7.25	7.29	198,026	717,844	84.0	84.0	###
2014-May-16 Fri	7.26	###	7.23	7.23			###	###	###
2014-May-15 Thu	7.27	###	7.26	7.29			71.0	71.0	###
2014-May-14 Wed	7.26	7.29	7.25	7.29			73.3	73.3	###
2014-May-13 Tue	7.21	7.26	7.21	7.26	127,681	923,772	###	###	0.5
2014-May-12 Mon	7.24	7.25	7.2	7.2			32.4	32.4	0.5
2014-May-09 Fri	7.23	7.23	7.2	7.2	116,388	###	28.3	28.3	0.5
2014-May-08 Thu	7.25	7.25	7.2	7.21	169,845	###	25.1	25.1	###
2014-May-07 Wed	7.23	7.28	7.2	7.2			###	###	0.5
2014-May-06 Tue	7.21	7.25	7.21	7.24			74.8	74.8	0.5
2014-May-05 Mon	7.23	7.24	7.21	7.21	187,349	###	32.7	32.7	###
2014-May-02 Fri	7.22	7.25	7.22	7.22	78,475	###	###	###	0.5
2014-May-01 Thu	7.25	7.27	7.21	7.21			38.1	38.1	###
2014-Apr-30 Wed	7.2	7.25	7.2	7.2	172,581	###	73.0	73.0	0.5
2014-Apr-29 Tue	7.24	7.27	7.2	7.2	188,586	###	40.7	40.7	0.5
2014-Apr-28 Mon	7.27	7.28	7.23	7.23			###	###	###
2014-Apr-24 Thu	###	###	7.27	7.27	117,274	###	###	###	###
2014-Apr-23 Wed	7.27	###	7.27	###	174,553	###	73.7	73.7	0.0
2014-Apr-22 Tue	7.25	7.27	7.23	7.27	179,859	1,303,977	###	###	###
2014-Apr-17 Thu	7.26	7.27	7.23	7.25	90,075	653,043	###	###	0.5
2014-Apr-16 Wed	7.23	7.26	7.22	7.23			66.5	66.5	###
2014-Apr-15 Tue	7.24	7.27	7.22	7.22			30.2	30.2	0.5
2014-Apr-14 Mon	7.23	7.24	7.22	7.22	162,578	###	41.9	41.9	0.5
2014-Apr-11 Fri	7.25	7.26	7.24	7.24	188,952	###	34.1	34.1	0.5
2014-Apr-10 Thu	7.27	7.27	7.25	7.25			31.6	31.6	0.5
2014-Apr-09 Wed	7.26	7.28	7.24	7.25			26.5	26.5	0.5
2014-Apr-08 Tue	###	###	7.23	7.25			###	###	0.5
2014-Apr-07 Mon	7.27	###	7.24	7.29	195,626	###	74.3	74.3	###
2014-Apr-04 Fri	7.26	###	7.25	7.25			26.1	26.1	0.5
2014-Apr-03 Thu	###	###	7.25	7.25			###	###	0.5
2014-Apr-02 Wed	7.29	###	7.27	###	160,254	582,523	###	###	0.0
2014-Apr-01 Tue	7.26	7.29	7.24	7.28			80.6	80.6	0.5
2014-Mar-31 Mon	7.24	7.27	7.22	7.27			72.5	72.5	###
2014-Mar-28 Fri	7.2	7.23	7.2	7.23	45,973	###	71.1	71.1	###
2014-Mar-27 Thu	7.22	7.23	###	###	111,588	###	28.8	28.8	0.0
2014-Mar-26 Wed	7.24	7.25	7.21	7.22			###	###	0.5
2014-Mar-25 Tue	7.22	7.26	7.21	7.21	96,128	695,486	###	###	###
2014-Mar-24 Mon	7.23	7.25	7.21	7.22			28.4	28.4	0.5
2014-Mar-21 Fri	7.25	7.28	7.22	7.22	146,728	1,063,778	###	###	0.5
2014-Mar-20 Thu	7.26	7.27	7.24	7.24	114,858	###	###	###	0.5
2014-Mar-19 Wed	7.27	7.28	7.25	7.26	127,984	###	###	###	0.5
2014-Mar-18 Tue	7.25	7.28	7.24	7.27			###	###	###
2014-Mar-17 Mon	7.25	7.27	7.22	7.22	112,347	813,954	27.8	27.8	0.5
2014-Mar-14 Fri	7.24	7.28	7.23	7.23	201,122	1,459,140	40.3	40.3	###
2014-Mar-13 Thu	7.23	7.27	7.23	7.23			###	###	###
2014-Mar-12 Wed	7.25	7.26	7.23	7.25	98,280	###	74.0	74.0	0.5
2014-Mar-11 Tue	7.28	7.28	7.22	7.24	204,083	###	###	###	0.5
2014-Mar-10 Mon	7.28	7.29	7.25	7.25	81,440	###	33.8	33.8	0.5
2014-Mar-07 Fri	7.28	###	7.24	7.28	218,278	###	68.0	68.0	0.5
2014-Mar-06 Thu	7.25	7.28	7.22	7.23	137,225	994,881	###	###	###
2014-Mar-05 Wed	7.25	7.28	7.23	7.25			###	###	0.5
2014-Mar-04 Tue	###	###	###	7.25			###	###	0.5
2014-Mar-03 Mon	7.29	###	###	###	320,344	0	###	###	0.0
2014-Feb-28 Fri	7.27	###	7.25	###			###	###	0.0
2014-Feb-27 Thu	###	###	7.28	7.28			34.6	34.6	0.5
2014-Feb-26 Wed	###	###	###	###			###	###	0.0
2014-Feb-25 Tue	###	###	###	###	272,052	0	77.5	77.5	0.0
2014-Feb-24 Mon	7.28	###	7.28	###	116,178	422,887	75.4	75.4	0.0
2014-Feb-21 Fri	###	###	7.27	7.28	130,044	###	###	###	0.5
2014-Feb-20 Thu	7.29	###	7.28	###			73.0	73.0	0.0
2014-Feb-19 Wed	###	###	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	7.29	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###			###	###	0.0
2014-Feb-14 Fri	###	###	7.28	###	140,283	###	25.4	25.4	0.0
2014-Feb-13 Thu	###	###	7.28	###	162,825	592,683	73.6	73.6	0.0
2014-Feb-12 Wed	7.27	###	7.26	7.27	154,985	###	65.1	65.1	###
2014-Feb-11 Tue	7.28	7.28	7.22	7.27	240,824	1,745,974	###	###	###
2014-Feb-10 Mon	###	7.44	###	7.4	365,781	###	74.7	74.7	0.5
2014-Feb-07 Fri	7.26	7.4	7.26	###			74.2	74.2	0.0
2014-Feb-06 Thu	7.22	7.26	7.22	7.23	181,151	###	###	###	###
2014-Feb-05 Wed	7.23	7.27	###	7.2	282,144	###	###	###	0.5
2014-Feb-04 Tue	7.29	7.29	7.22	7.22	198,288	1,438,579	27.4	27.4	0.5
2014-Feb-03 Mon	###	###	7.27	7.28			###	###	0.5
2014-Jan-31 Fri	7.29	7.29	7.23	7.29			69.3	69.3	###
2014-Jan-30 Thu	7.27	7.28	7.22	7.28			72.8	72.8	0.5
2014-Jan-29 Wed	7.29	###	7.25	7.27	100,187	363,177	###	###	###
2014-Jan-28 Tue	###	###	7.28	7.28			34.9	34.9	0.5
2014-Jan-24 Fri	###	###	###	###	91,884	0	###	###	0.0
2014-Jan-23 Thu	###	7.42	###	###	100,644	373,389	###	###	0.0
2014-Jan-22 Wed	7.44	7.44	###	###	114,878	427,346	26.9	26.9	0.0
2014-Jan-21 Tue	###	7.44	###	7.43			###	###	###
2014-Jan-20 Mon	7.4	7.42	###	7.41			###	###	###
2014-Jan-17 Fri	###	7.43	###	7.41	73,279	###	###	###	###
2014-Jan-16 Thu	###	7.43	###	###	79,080	293,782	###	###	0.0
2014-Jan-15 Wed	###	7.41	###	###			###	###	0.0
2014-Jan-14 Tue	7.4	7.43	###	###	140,974	###	###	###	0.0
2014-Jan-13 Mon	7.4	7.42	###	7.4			###	###	0.5
2014-Jan-10 Fri	###	7.4	###	7.4	63,050	233,285	72.7	72.7	0.5
2014-Jan-09 Thu	7.4	7.41	###	7.4	95,878	355,227	###	###	0.5
2014-Jan-08 Wed	###	7.42	###	###			###	###	0.0
2014-Jan-07 Tue	###	7.44	###	###	170,526	634,356	33.4	33.4	0.0
2014-Jan-06 Mon	###	###	###	###			39.6	39.6	0.0
2014-Jan-03 Fri	###	###	###	###	59,846	0	###	###	0.0
2014-Jan-02 Thu	###	7.4	###	###	95,289	###	###	###	0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	7.29	7.4	7.29	###	148,825	###	68.6	68.6	0.0
2013-Dec-27 Fri	7.25	###	7.25	7.29			###	###	###
2013-Dec-24 Tue	7.2	7.29	###	7.26			75.0	75.0	0.5
2013-Dec-23 Mon	###	7.25	###	7.2	136,942	###	68.2	68.2	0.5
2013-Dec-20 Fri	###	###	###	###	184,144	0	65.2	65.2	0.0
2013-Dec-19 Thu	###	###	###	###			###	###	0.0
2013-Dec-18 Wed	###	###	###	###			27.2	27.2	0.0
2013-Dec-17 Tue	###	###	###	###	166,774	0	###	###	0.0
2013-Dec-16 Mon	7	###	7	###	154,385	540,347	###	###	0.0
2013-Dec-13 Fri	###	###	###	###	202,959	0	###	###	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	###	###	###	111,448	0	79.0	79.0	0.0
2013-Dec-10 Tue	###	###	###	###	133,259	0	76.5	76.5	0.0
2013-Dec-09 Mon	###	###	###	###			###	###	0.0
2013-Dec-06 Fri	###	###	###	###	234,576	0	###	###	0.0
2013-Dec-05 Thu	###	###	###	###	141,155	0	###	###	0.0
2013-Dec-04 Wed	###	###	###	###			###	###	0.0
2013-Dec-03 Tue	###	7.2	###	###			###	###	0.0
2013-Dec-02 Mon	###	7.23	###	###			###	###	0.0
2013-Nov-29 Fri	###	###	###	###	106,078	0	29.4	29.4	0.0
2013-Nov-28 Thu	###	7.2	###	###	126,644	###	37.7	37.7	0.0
2013-Nov-27 Wed	###	7.21	###	###	134,876	486,227	###	###	0.0
2013-Nov-26 Tue	###	7.21	###	###			74.4	74.4	0.0
2013-Nov-25 Mon	###	###	###	###	116,049	0	###	###	0.0
2013-Nov-22 Fri	###	7.2	###	###	185,256	666,921	26.2	26.2	0.0
2013-Nov-21 Thu	###	###	###	###	153,674	0	29.5	29.5	0.0
2013-Nov-20 Wed	###	###	###	###	142,946	0	79.7	79.7	0.0
2013-Nov-19 Tue	###	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	###	###	###	191,149	0	###	###	0.0
2013-Nov-15 Fri	###	###	###	###			24.1	24.1	0.0
2013-Nov-14 Thu	###	###	###	###			69.5	69.5	0.0
2013-Nov-13 Wed	###	###	###	###			39.1	39.1	0.0
2013-Nov-12 Tue	7.2	7.2	###	###	178,549	642,776	28.7	28.7	0.0
2013-Nov-11 Mon	7.21	7.24	###	7.2			41.4	41.4	0.5
2013-Nov-08 Fri	###	7.21	###	7.2			76.2	76.2	0.5
2013-Nov-07 Thu	###	7.21	###	###	247,059	890,647	###	###	0.0
2013-Nov-06 Wed	###	###	###	###	102,273	0	72.4	72.4	0.0
2013-Nov-05 Tue	7.2	7.2	###	###			24.9	24.9	0.0
2013-Nov-04 Mon	7.21	7.22	###	###	143,477	517,951	###	###	0.0
2013-Nov-01 Fri	7.21	7.24	###	7.2			38.0	38.0	0.5
2013-Oct-31 Thu	7.22	7.25	###	###	182,976	663,288	24.8	24.8	0.0
2013-Oct-30 Wed	7.23	7.25	###	7.24	192,988	699,581	###	###	0.5
2013-Oct-29 Tue	7.29	###	7.21	7.23			30.7	30.7	###
2013-Oct-28 Mon	7.28	###	7.25	7.27	190,985	692,320	35.0	35.0	###
2013-Oct-25 Fri	7.2	7.28	###	7.27			###	###	###
2013-Oct-24 Thu	###	7.2	###	###			81.3	81.3	0.0
2013-Oct-23 Wed	###	7.25	###	###	211,025	###	###	###	0.0
2013-Oct-22 Tue	###	###	###	###	147,575	0	###	###	0.0
2013-Oct-21 Mon	7	###	7	###			74.8	74.8	0.0
2013-Oct-18 Fri	7	###	###	###	185,384	0	26.9	26.9	0.0
2013-Oct-17 Thu	###	7	###	###	190,181	###	30.3	30.3	0.0
2013-Oct-16 Wed	###	###	###	###	179,085	0	###	###	0.0
2013-Oct-15 Tue	###	###	###	###	143,229	0	70.3	70.3	0.0
2013-Oct-14 Mon	###	###	6.89	###			###	###	0.0
2013-Oct-11 Fri	6.87	###	6.87	###			74.3	74.3	0.0
2013-Oct-10 Thu	6.81	6.87	6.8	6.84			###	###	0.5
2013-Oct-09 Wed	6.82	6.85	6.76	6.84			###	###	0.5
2013-Oct-08 Tue	6.84	6.86	6.75	6.84	289,228	###	###	###	0.5
2013-Oct-07 Mon	6.88	###	6.84	6.84			36.3	36.3	0.5
2013-Oct-04 Fri	###	###	6.84	6.84	236,045	807,273	###	###	0.5
2013-Oct-03 Thu	###	###	###	###	161,948	0	28.3	28.3	0.0
2013-Oct-02 Wed	7	###	###	###	165,128	0	25.9	25.9	0.0
2013-Oct-01 Tue	###	###	###	###			###	###	0.0
2013-Sep-30 Mon	###	###	###	###			19.5	19.5	0.0
2013-Sep-27 Fri	###	###	###	###	195,374	0	74.0	74.0	0.0
2013-Sep-26 Thu	###	###	###	###			71.2	71.2	0.0
2013-Sep-25 Wed	###	###	###	###	124,070	0	###	###	0.0
2013-Sep-24 Tue	###	###	6.89	###	54,528	187,848	###	###	0.0
2013-Sep-23 Mon	###	7	6.85	###			###	###	0.0
2013-Sep-20 Fri	###	###	6.86	###			###	###	0.0
2013-Sep-19 Thu	###	###	6.85	6.88	242,328	829,973	22.4	22.4	###
2013-Sep-18 Wed	###	###	6.88	###	86,080	###	###	###	0.0
2013-Sep-17 Tue	6.88	###	6.85	###	181,029	620,024	###	###	0.0
2013-Sep-16 Mon	###	###	###	###			26.7	26.7	0.0
2013-Sep-13 Fri	###	###	###	###	181,976	0	###	###	0.0
2013-Sep-12 Thu	###	###	###	###			###	###	0.0
2013-Sep-11 Wed	7	7	###	###	170,575	###	###	###	0.0
2013-Sep-10 Tue	###	7	###	7	182,779	639,726	###	###	0.5
2013-Sep-09 Mon	###	###	###	###			###	###	0.0
2013-Sep-06 Fri	###	###	###	###			31.3	31.3	0.0
2013-Sep-05 Thu	###	###	###	###			###	###	0.0
2013-Sep-04 Wed	###	###	6.85	###			74.3	74.3	0.0
2013-Sep-03 Tue	6.88	###	6.88	###			70.0	70.0	0.0
2013-Sep-02 Mon	6.87	###	6.84	6.84	115,472	###	24.5	24.5	0.5
2013-Aug-30 Fri	6.79	6.88	6.76	6.87			###	###	###
2013-Aug-29 Thu	6.82	6.85	6.78	6.79	162,054	###	34.4	34.4	0.5
2013-Aug-28 Wed	6.75	6.82	6.73	6.78	133,023	###	74.8	74.8	0.5
2013-Aug-27 Tue	6.82	6.87	6.76	6.76	159,352	1,085,983	27.0	27.0	0.5
2013-Aug-26 Mon	6.78	6.84	6.74	6.8			###	###	0.5
2013-Aug-23 Fri	###	6.85	###	6.74	236,079	808,570	72.5	72.5	###
2013-Aug-22 Thu	6.71	6.71	###	###	181,872	610,180	###	###	0.0
2013-Aug-21 Wed	6.7	6.73	###	###	166,144	559,074	28.6	28.6	0.0
2013-Aug-20 Tue	6.77	6.82	6.71	6.71			25.8	25.8	###
2013-Aug-19 Mon	6.82	6.84	6.78	6.78			###	###	0.5
2013-Aug-16 Fri	6.81	###	6.77	6.82	136,457	###	69.2	69.2	0.5
2013-Aug-15 Thu	6.8	6.83	6.71	6.81	282,752	###	68.9	68.9	###
2013-Aug-14 Wed	7	7	###	###	244,876	###	###	###	0.0
2013-Aug-13 Tue	7	###	###	###	237,524	0	###	###	0.0
2013-Aug-12 Mon	###	###	###	###	247,656	0	20.7	20.7	0.0
2013-Aug-09 Fri	###	###	###	7			###	###	0.5
2013-Aug-08 Thu	###	###	###	###	227,273	0	67.5	67.5	0.0
2013-Aug-07 Wed	###	###	###	7	219,685	0	###	###	0.5
2013-Aug-06 Tue	7	###	###	###	246,821	0	###	###	0.0
2013-Aug-05 Mon	###	###	###	###			79.4	79.4	0.0
2013-Aug-02 Fri	6.89	###	6.88	###	204,528	703,576	###	###	0.0
2013-Aug-01 Thu	6.85	6.88	6.81	6.88	174,228	###	75.0	75.0	###
2013-Jul-31 Wed	6.77	6.85	6.76	6.85	201,150	1,368,825	###	###	###
2013-Jul-30 Tue	6.75	6.77	6.75	6.76			###	###	0.5
2013-Jul-29 Mon	6.76	6.77	6.73	6.75	159,150	###	33.4	33.4	0.5
2013-Jul-26 Fri	6.77	6.77	6.72	6.76			###	###	0.5
2013-Jul-25 Thu	###	6.77	###	6.7	174,826	591,786	73.4	73.4	0.5
2013-Jul-24 Wed	6.72	6.77	6.7	6.7			###	###	0.5
2013-Jul-23 Tue	6.7	6.72	###	6.72			###	###	0.5
2013-Jul-22 Mon	###	6.72	###	6.7	132,443	###	75.6	75.6	0.5
2013-Jul-19 Fri	###	###	###	###			31.4	31.4	0.0
2013-Jul-18 Thu	6.59	6.7	6.59	###	153,520	1,020,140	81.8	81.8	0.0
2013-Jul-17 Wed	6.59	###	6.56	###			###	###	0.0
2013-Jul-16 Tue	6.53	###	6.53	###	165,826	541,421	85.9	85.9	0.0
2013-Jul-15 Mon	6.53	6.59	6.52	6.52	228,158	1,495,575	###	###	0.5
2013-Jul-12 Fri	6.55	6.59	6.5	6.51	157,743	1,032,427	26.8	26.8	###
2013-Jul-11 Thu	6.59	###	6.48	6.55			###	###	0.5
2013-Jul-10 Wed	6.5	6.59	6.48	6.53	180,689	###	###	###	###
2013-Jul-09 Tue	6.48	6.54	6.47	6.48			###	###	0.5
2013-Jul-08 Mon	6.46	6.49	6.42	6.48			###	###	0.5
2013-Jul-05 Fri	6.46	6.51	6.46	6.46			###	###	###
2013-Jul-04 Thu	6.47	6.5	6.43	6.48			###	###	0.5
2013-Jul-03 Wed	6.43	6.47	6.43	6.47	118,957	767,272	###	###	0.5
2013-Jul-02 Tue	###	6.5	###	6.48			###	###	0.5
2013-Jul-01 Mon	6.41	6.44	###	###			32.0	32.0	0.0
2013-Jun-28 Fri	6.4	6.47	###	6.46	138,370	447,626	74.7	74.7	###
2013-Jun-27 Thu	6.44	6.46	###	###			17.5	17.5	0.0
2013-Jun-26 Wed	###	6.44	###	6.44			77.5	77.5	0.5
2013-Jun-25 Tue	###	6.43	###	###			###	###	0.0
2013-Jun-24 Mon	6.49	6.49	###	6.44			###	###	0.5
2013-Jun-21 Fri	###	6.51	###	6.51			###	###	###
2013-Jun-20 Thu	6.4	6.42	###	###			39.1	39.1	0.0
2013-Jun-19 Wed	###	6.47	###	6.46	211,540	###	###	###	###
2013-Jun-18 Tue	###	###	6.29	###			78.0	78.0	0.0
2013-Jun-17 Mon	6.21	###	6.21	6.29	306,889	###	80.0	80.0	###
2013-Jun-14 Fri	###	6.28	###	6.28			76.9	76.9	0.4
2013-Jun-13 Thu	6.22	6.23	###	###	341,120	1,062,588	###	###	0.0
2013-Jun-12 Wed	6.26	6.27	6.2	6.24			###	###	0.4
2013-Jun-11 Tue	###	###	6.2	6.25	275,645	###	###	###	###
2013-Jun-07 Fri	6.44	6.44	###	###			###	###	0.0
2013-Jun-06 Thu	6.42	6.44	###	6.43			77.2	77.2	###
2013-Jun-05 Wed	6.49	6.53	6.45	6.5	166,846	###	77.8	77.8	0.5
2013-Jun-04 Tue	6.48	6.54	6.46	6.49			###	###	###
2013-Jun-03 Mon	6.44	6.52	6.42	6.48			###	###	0.5
2013-May-31 Fri	6.5	6.5	6.44	6.49			###	###	###
2013-May-30 Thu	6.56	6.56	6.45	6.45	197,153	1,282,480	20.8	20.8	###
2013-May-29 Wed	6.47	6.59	6.47	6.52			###	###	0.5
2013-May-28 Tue	6.48	6.5	6.43	6.46			###	###	###
2013-May-27 Mon	6.58	6.59	6.44	6.49	336,650	2,193,274	26.1	26.1	###
2013-May-24 Fri	###	###	6.44	###			###	###	0.0
2013-May-23 Thu	###	6.7	6.59	###	215,172	###	35.4	35.4	0.0
2013-May-22 Wed	6.7	6.75	###	###			###	###	0.0
2013-May-21 Tue	6.71	6.71	###	6.7			36.4	36.4	0.5
2013-May-20 Mon	###	6.76	###	6.72			80.2	80.2	0.5
2013-May-17 Fri	###	6.73	###	###			72.6	72.6	0.0
2013-May-16 Thu	6.79	6.8	###	###			26.2	26.2	0.0
2013-May-15 Wed	6.79	6.82	6.74	6.74	124,281	842,625	###	###	###
2013-May-14 Tue	6.84	###	6.7	6.7			18.0	18.0	0.5
2013-May-13 Mon	6.78	###	6.75	6.82	233,244	###	###	###	0.5
2013-May-10 Fri	6.75	6.8	###	6.78	235,974	###	69.7	69.7	0.5
2013-May-09 Thu	###	6.75	###	6.75			###	###	0.5
2013-May-08 Wed	###	6.7	###	###			68.7	68.7	0.0
2013-May-07 Tue	###	###	###	###			27.2	27.2	0.0
2013-May-06 Mon	###	###	###	###	231,750	0	###	###	0.0
2013-May-03 Fri	###	###	###	###	186,523	0	31.5	31.5	0.0
2013-May-02 Thu	6.58	###	6.55	###			80.2	80.2	0.0
2013-May-01 Wed	###	###	6.58	6.58			###	###	0.5
2013-Apr-30 Tue	6.55	###	6.55	###	307,054	###	78.1	78.1	0.0
2013-Apr-29 Mon	6.57	6.58	6.52	6.53			28.2	28.2	###
2013-Apr-26 Fri	6.56	6.57	6.51	6.57			###	###	###
2013-Apr-24 Wed	6.52	6.56	6.52	6.53	259,073	###	64.3	64.3	###
2013-Apr-23 Tue	6.45	6.52	6.42	6.52	74,720	###	###	###	0.5
2013-Apr-22 Mon	6.43	6.49	6.41	6.45	183,128	1,181,175	72.5	72.5	###
2013-Apr-19 Fri	6.48	6.53	6.43	6.43	140,656	911,450	###	###	###
2013-Apr-18 Thu	6.46	6.5	6.41	6.48			###	###	0.5
2013-Apr-17 Wed	6.52	6.58	6.47	6.5			###	###	0.5
2013-Apr-16 Tue	6.53	6.54	6.45	6.52	162,057	###	###	###	0.5
2013-Apr-15 Mon	6.53	6.59	6.5	6.53	160,648	1,051,441	82.2	82.2	###
2013-Apr-12 Fri	6.49	6.54	6.46	6.53			77.3	77.3	###
2013-Apr-11 Thu	6.49	6.52	6.47	6.47			###	###	0.5
2013-Apr-10 Wed	6.44	6.5	6.44	6.47	123,277	###	71.0	71.0	0.5
2013-Apr-09 Tue	6.44	6.48	6.44	6.44			65.6	65.6	0.5
2013-Apr-08 Mon	6.5	6.5	6.42	6.43	210,827	1,361,942	###	###	###
2013-Apr-05 Fri	6.49	6.52	6.46	6.5	156,140	1,013,348	71.3	71.3	0.5
2013-Apr-04 Thu	6.49	6.54	6.46	6.46			43.2	43.2	###
2013-Apr-03 Wed	6.53	6.55	6.48	6.5			###	###	0.5
2013-Apr-02 Tue	6.5	6.54	6.47	6.53			###	###	###
2013-Mar-28 Thu	6.53	6.57	6.45	6.52			###	###	0.5
2013-Mar-27 Wed	6.53	###	6.5	6.53	241,124	783,653	70.8	70.8	###
2013-Mar-26 Tue	6.48	6.53	6.44	6.53			###	###	###
2013-Mar-25 Mon	6.5	6.52	6.46	6.48			###	###	0.5
2013-Mar-22 Fri	6.45	6.5	6.44	6.48	141,540	###	###	###	0.5
2013-Mar-21 Thu	6.46	6.5	6.44	6.46	160,287	1,037,056	###	###	###
2013-Mar-20 Wed	6.48	6.48	6.41	6.48	198,152	1,277,089	73.1	73.1	0.5
2013-Mar-19 Tue	6.55	6.58	6.49	6.49	177,789	1,161,851	###	###	###
2013-Mar-18 Mon	6.55	6.56	6.5	6.53	172,846	1,128,684	39.6	39.6	###
2013-Mar-15 Fri	6.5	###	6.48	6.59			74.2	74.2	###
2013-Mar-14 Thu	6.53	6.54	6.48	6.48	189,943	1,236,528	35.4	35.4	0.5
2013-Mar-13 Wed	6.54	6.57	6.5	6.53			###	###	###
2013-Mar-12 Tue	6.56	6.57	6.52	6.54			###	###	0.5
2013-Mar-11 Mon	6.57	6.57	6.54	6.54	78,924	517,346	###	###	0.5
2013-Mar-08 Fri	6.58	6.58	6.54	6.58			###	###	0.5
2013-Mar-07 Thu	6.53	###	6.53	6.58			###	###	0.5
2013-Mar-06 Wed	###	###	6.52	6.52	271,946	886,543	###	###	0.5
2013-Mar-05 Tue	6.56	###	6.51	6.55	211,529	688,526	33.1	33.1	0.5
2013-Mar-04 Mon	6.58	6.59	6.5	6.54			39.2	39.2	0.5
2013-Mar-01 Fri	###	###	6.56	6.57			###	###	###
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	###	6.55	###			29.0	29.0	0.0
2013-Feb-26 Tue	###	###	###	###	193,084	0	31.1	31.1	0.0
2013-Feb-25 Mon	###	###	###	###			71.4	71.4	0.0
2013-Feb-22 Fri	###	###	###	###	306,654	0	###	###	0.0
2013-Feb-21 Thu	###	6.7	###	6.7			84.2	84.2	0.5
2013-Feb-20 Wed	###	6.74	###	6.72	209,541	706,153	80.9	80.9	0.5
2013-Feb-19 Tue	###	###	###	###			70.9	70.9	0.0
2013-Feb-18 Mon	###	###	###	###	209,521	0	77.8	77.8	0.0
2013-Feb-15 Fri	###	###	6.58	###			25.6	25.6	0.0
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	###	###	6.58	###			###	###	0.0
2013-Feb-12 Tue	6.58	###	6.56	6.59	100,983	331,224	70.8	70.8	###
2013-Feb-11 Mon	6.56	###	6.53	6.58			###	###	0.5
2013-Feb-08 Fri	###	6.72	###	6.7	242,270	814,027	###	###	0.5
2013-Feb-07 Thu	6.7	6.71	###	###			26.1	26.1	0.0
2013-Feb-06 Wed	###	6.74	###	###	198,477	###	###	###	0.0
2013-Feb-05 Tue	###	###	###	###	189,320	0	###	###	0.0
2013-Feb-04 Mon	6.74	6.74	###	###	281,727	###	###	###	0.0
2013-Feb-01 Fri	###	6.71	###	6.71	193,749	650,027	###	###	###
2013-Jan-31 Thu	###	6.71	###	###	231,628	###	72.1	72.1	0.0
2013-Jan-30 Wed	###	6.71	###	###			29.9	29.9	0.0
2013-Jan-29 Tue	6.57	6.7	6.57	6.7			83.8	83.8	0.5
2013-Jan-25 Fri	6.53	6.59	6.52	6.56			###	###	0.5
2013-Jan-24 Thu	6.5	6.53	6.49	6.49	211,021	1,373,746	30.1	30.1	###
2013-Jan-23 Wed	6.5	6.53	6.47	6.52	187,587	###	73.9	73.9	0.5
2013-Jan-22 Tue	6.47	6.55	6.46	6.46			###	###	###
2013-Jan-21 Mon	6.46	6.47	6.42	6.47			###	###	0.5
2013-Jan-18 Fri	6.45	6.47	6.44	6.44			###	###	0.5
2013-Jan-17 Thu	###	6.43	###	6.43	167,242	537,683	79.5	79.5	###
2013-Jan-16 Wed	###	###	###	###	181,329	0	###	###	0.0
2013-Jan-15 Tue	###	###	###	###			27.6	27.6	0.0
2013-Jan-14 Mon	###	###	###	###			71.3	71.3	0.0
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	###	###	###	###	165,356	0	###	###	0.0
2013-Jan-09 Wed	###	###	6.27	###			73.9	73.9	0.0
2013-Jan-08 Tue	###	###	###	###			###	###	0.0
2013-Jan-07 Mon	6.29	###	6.26	###			81.0	81.0	0.0
2013-Jan-04 Fri	6.26	###	6.23	6.29	96,082	###	80.9	80.9	###
2013-Jan-03 Thu	6.25	###	6.22	6.22			###	###	0.4
2013-Jan-02 Wed	###	6.2	###	###			62.4	62.4	0.0
2012-Dec-31 Mon	###	###	###	###	45,445	0	75.6	75.6	0.0
2012-Dec-28 Fri	###	###	###	###	69,548	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###			###	###	0.0
2012-Dec-21 Fri	###	6.22	###	6.21			###	###	###
2012-Dec-20 Thu	###	6.21	###	6.21			78.2	78.2	###
2012-Dec-19 Wed	###	6.23	###	###	202,922	###	25.7	25.7	0.0
2012-Dec-18 Tue	###	###	###	###	207,350	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###	142,951	0	27.4	27.4	0.0
2012-Dec-14 Fri	###	###	###	###			76.2	76.2	0.0
2012-Dec-13 Thu	###	###	###	###	129,457	0	72.2	72.2	0.0
2012-Dec-12 Wed	###	###	###	###			###	###	0.0
2012-Dec-11 Tue	###	###	###	###			###	###	0.0
2012-Dec-10 Mon	###	###	###	###	252,355	0	31.5	31.5	0.0
2012-Dec-07 Fri	6	###	###	###	219,559	0	###	###	0.0
2012-Dec-06 Thu	###	6	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	5.86	###			###	###	0.0
2012-Dec-04 Tue	###	###	###	###	248,225	0	###	###	0.0
2012-Dec-03 Mon	5.85	###	5.85	###			77.1	77.1	0.0
2012-Nov-30 Fri	5.84	###	5.82	5.88			72.0	72.0	0.4
2012-Nov-29 Thu	5.82	5.87	5.79	5.8	155,743	907,981	###	###	0.4
2012-Nov-28 Wed	5.75	5.86	5.73	5.8			###	###	0.4
2012-Nov-27 Tue	5.74	5.76	5.72	5.75			###	###	###
2012-Nov-26 Mon	5.7	5.75	5.7	5.75			80.2	80.2	###
2012-Nov-23 Fri	5.7	5.73	###	###	185,789	532,285	###	###	0.0
2012-Nov-22 Thu	###	5.71	###	5.7			###	###	0.4
2012-Nov-21 Wed	###	###	###	###	259,449	0	###	###	0.0
2012-Nov-20 Tue	###	5.7	###	###	195,856	558,189	27.4	27.4	0.0
2012-Nov-19 Mon	###	###	###	###	190,429	0	###	###	0.0
2012-Nov-16 Fri	5.71	5.74	###	###			###	###	0.0
2012-Nov-15 Thu	5.71	5.74	###	5.71			75.1	75.1	0.4
2012-Nov-14 Wed	5.7	5.75	###	5.75			82.3	82.3	###
2012-Nov-13 Tue	###	5.71	###	5.7	102,424	292,420	###	###	0.4
2012-Nov-12 Mon	###	5.71	###	5.7			73.7	73.7	0.4
2012-Nov-09 Fri	5.74	5.75	###	###			###	###	0.0
2012-Nov-08 Thu	5.72	5.75	5.71	5.75			73.0	73.0	###
2012-Nov-07 Wed	5.73	5.78	5.72	5.77	201,075	1,156,181	75.7	75.7	0.4
2012-Nov-06 Tue	5.73	5.75	5.7	5.73			69.5	69.5	###
2012-Nov-05 Mon	5.72	5.75	5.71	5.75			76.4	76.4	###
2012-Nov-02 Fri	5.74	5.75	###	5.73			###	###	###
2012-Nov-01 Thu	5.72	5.75	5.7	5.72			###	###	0.4
2012-Oct-31 Wed	5.71	5.77	###	5.73			###	###	###
2012-Oct-30 Tue	5.71	5.74	###	###			###	###	0.0
2012-Oct-29 Mon	5.75	5.76	5.7	5.71	171,078	980,276	###	###	0.4
2012-Oct-26 Fri	5.71	5.8	5.71	5.72			###	###	0.4
2012-Oct-25 Thu	5.71	5.74	###	5.71			72.6	72.6	0.4
2012-Oct-24 Wed	5.73	5.74	###	5.7			###	###	0.4
2012-Oct-23 Tue	###	5.76	###	5.73			###	###	###
2012-Oct-22 Mon	5.72	5.74	###	5.7	174,771	###	24.8	24.8	0.4
2012-Oct-19 Fri	5.71	5.74	###	5.74			67.4	67.4	0.4
2012-Oct-18 Thu	###	5.7	###	5.7			77.2	77.2	0.4
2012-Oct-17 Wed	###	###	5.59	###	281,474	###	70.9	70.9	0.0
2012-Oct-16 Tue	5.53	5.59	5.53	5.58	202,985	###	80.8	80.8	0.4
2012-Oct-15 Mon	5.54	5.58	5.52	5.53	156,773	###	###	###	###
2012-Oct-12 Fri	5.49	5.55	5.48	5.55	168,971	931,875	###	###	###
2012-Oct-11 Thu	5.52	5.52	5.48	5.48			25.1	25.1	###
2012-Oct-10 Wed	5.48	5.54	5.47	5.51	125,458	690,646	74.0	74.0	###
2012-Oct-09 Tue	5.53	5.55	5.49	5.53	290,788	1,605,149	65.1	65.1	###
2012-Oct-08 Mon	5.55	5.58	5.52	5.52			###	###	0.4
2012-Oct-05 Fri	5.51	5.55	5.5	5.55			###	###	###
2012-Oct-04 Thu	5.54	5.54	5.5	5.53			27.6	27.6	###
2012-Oct-03 Wed	5.53	5.55	5.51	5.54			###	###	0.4
2012-Oct-02 Tue	5.45	5.53	5.45	5.52	158,447	869,874	###	###	0.4
2012-Oct-01 Mon	5.45	5.45	5.42	5.42	64,820	###	###	###	0.4
2012-Sep-28 Fri	5.44	5.49	5.43	5.45			###	###	###
2012-Sep-27 Thu	5.45	5.45	5.4	5.44	187,227	###	25.7	25.7	0.4
2012-Sep-26 Wed	5.42	5.47	5.41	5.45			75.6	75.6	###
2012-Sep-25 Tue	5.4	5.45	5.4	5.43	100,645	###	###	###	0.4
2012-Sep-24 Mon	5.4	5.43	###	5.43	143,285	###	###	###	0.4
2012-Sep-21 Fri	5.41	5.43	5.4	5.4	172,228	###	###	###	0.4
2012-Sep-20 Thu	###	5.41	###	5.41			###	###	###
2012-Sep-19 Wed	5.42	5.42	###	###	152,853	###	22.9	22.9	0.0
2012-Sep-18 Tue	5.41	5.41	###	5.41			69.2	69.2	###
2012-Sep-17 Mon	5.41	5.42	###	5.42			73.6	73.6	0.4
2012-Sep-14 Fri	###	5.41	###	5.41			72.4	72.4	###
2012-Sep-13 Thu	###	###	###	###			###	###	0.0
2012-Sep-12 Wed	###	###	###	###			72.7	72.7	0.0
2012-Sep-11 Tue	###	###	5.29	###			73.2	73.2	0.0
2012-Sep-10 Mon	###	###	5.28	###	132,728	###	73.9	73.9	0.0
2012-Sep-07 Fri	###	###	5.26	5.28	206,270	###	###	###	0.4
2012-Sep-06 Thu	###	###	5.25	5.28	235,629	618,526	24.6	24.6	0.4
2012-Sep-05 Wed	###	###	5.26	5.26	107,721	###	###	###	0.4
2012-Sep-04 Tue	###	###	###	###			###	###	0.0
2012-Sep-03 Mon	5.28	###	5.26	###	125,077	328,952	72.7	72.7	0.0
2012-Aug-31 Fri	###	###	5.27	5.29			###	###	0.4
2012-Aug-30 Thu	###	###	5.26	###			###	###	0.0
2012-Aug-29 Wed	5.28	###	5.27	###	183,742	###	76.8	76.8	0.0
2012-Aug-28 Tue	5.26	###	5.26	5.29	157,550	414,356	###	###	0.4
2012-Aug-27 Mon	5.29	###	5.26	5.26	145,271	###	###	###	0.4
2012-Aug-24 Fri	5.29	###	5.26	5.26			###	###	0.4
2012-Aug-23 Thu	###	###	###	###			67.7	67.7	0.0
2012-Aug-22 Wed	###	###	###	###	179,171	0	###	###	0.0
2012-Aug-21 Tue	###	###	###	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	###			72.2	72.2	0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###			25.5	25.5	0.0
2012-Aug-15 Wed	###	###	###	###	190,787	0	###	###	0.0
2012-Aug-14 Tue	###	###	5.22	###	132,170	###	73.3	73.3	0.0
2012-Aug-13 Mon	5.49	5.49	5.45	5.46			###	###	###
2012-Aug-10 Fri	5.47	5.49	5.42	5.44	196,878	###	###	###	0.4
2012-Aug-09 Thu	5.47	5.48	5.45	5.48			###	###	###
2012-Aug-08 Wed	5.49	5.49	5.45	5.45	158,224	865,485	20.6	20.6	###
2012-Aug-07 Tue	5.46	5.49	5.45	5.45	204,149	###	###	###	###
2012-Aug-06 Mon	5.44	5.49	5.43	5.44	169,443	925,158	76.3	76.3	0.4
2012-Aug-03 Fri	5.43	5.45	###	###			###	###	0.0
2012-Aug-02 Thu	5.46	5.49	5.43	5.43	106,941	###	22.9	22.9	0.4
2012-Aug-01 Wed	5.43	5.49	5.42	5.46			80.6	80.6	###
2012-Jul-30 Mon	###	5.44	###	5.4	145,328	###	82.0	82.0	0.4
2012-Jul-27 Fri	###	###	###	###			25.5	25.5	0.0
2012-Jul-26 Thu	5.24	###	5.24	###	121,040	317,124	83.5	83.5	0.0
2012-Jul-25 Wed	5.29	5.29	5.2	5.21			18.1	18.1	0.4
2012-Jul-24 Tue	###	###	5.27	5.29			###	###	0.4
2012-Jul-23 Mon	###	###	5.28	###	268,620	709,156	###	###	0.0
2012-Jul-20 Fri	5.28	###	5.24	5.29			###	###	0.4
2012-Jul-19 Thu	5.23	5.28	5.23	5.25			72.2	72.2	0.4
2012-Jul-18 Wed	5.27	5.27	5.2	5.22			###	###	0.4
2012-Jul-17 Tue	5.2	5.27	###	5.24	111,345	###	###	###	0.4
2012-Jul-16 Mon	5.23	5.26	5.2	5.21			###	###	0.4
2012-Jul-13 Fri	5.22	5.25	5.2	5.23	115,184	###	###	###	###
2012-Jul-12 Thu	###	5.24	###	5.24	172,149	###	###	###	0.4
2012-Jul-11 Wed	###	5.2	###	###	134,488	###	84.8	84.8	0.0
2012-Jul-10 Tue	###	###	###	###	177,458	0	35.8	35.8	0.0
2012-Jul-09 Mon	###	###	###	###			36.9	36.9	0.0
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	###	136,921	0	25.8	25.8	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	###			18.7	18.7	0.0
2012-Jun-29 Fri	###	###	###	###	108,827	0	###	###	0.0
2012-Jun-28 Thu	###	###	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###			70.3	70.3	0.0
2012-Jun-26 Tue	###	###	###	###	257,843	0	###	###	0.0
2012-Jun-25 Mon	###	###	###	###	225,728	0	84.5	84.5	0.0
2012-Jun-22 Fri	###	###	###	###			###	###	0.0
2012-Jun-21 Thu	###	###	###	###			###	###	0.0
2012-Jun-20 Wed	###	###	###	###			76.4	76.4	0.0
2012-Jun-19 Tue	###	###	###	###	258,354	0	74.0	74.0	0.0
2012-Jun-18 Mon	###	###	###	###			69.9	69.9	0.0
2012-Jun-15 Fri	###	###	###	###	214,525	0	30.9	30.9	0.0
2012-Jun-14 Thu	###	###	###	###			76.4	76.4	0.0
2012-Jun-13 Wed	###	###	###	###			30.8	30.8	0.0
2012-Jun-12 Tue	###	###	###	###			78.0	78.0	0.0
2012-Jun-08 Fri	###	###	###	###	99,922	0	83.5	83.5	0.0
2012-Jun-07 Thu	###	###	###	###			###	###	0.0
2012-Jun-06 Wed	###	###	###	###	189,223	0	70.2	70.2	0.0
2012-Jun-05 Tue	###	###	5	###	195,157	###	###	###	0.0
2012-Jun-04 Mon	###	###	###	###	301,074	0	###	###	0.0
2012-Jun-01 Fri	###	###	###	###	103,225	0	###	###	0.0
2012-May-31 Thu	###	###	###	###	185,577	0	63.0	63.0	0.0
2012-May-30 Wed	###	###	###	###			###	###	0.0
2012-May-29 Tue	###	###	###	###	139,746	0	###	###	0.0
2012-May-28 Mon	###	###	###	###	106,047	0	###	###	0.0
2012-May-25 Fri	###	###	###	###	266,485	0	77.7	77.7	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	5	###			###	###	0.0
2012-May-22 Tue	###	###	###	###			###	###	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	###	###	###	###	194,274	0	###	###	0.0
2012-May-17 Thu	5.2	5.2	###	###			28.6	28.6	0.0
2012-May-16 Wed	5.24	5.26	###	5.22	190,940	502,172	###	###	0.4
2012-May-15 Tue	5.26	5.28	5.23	5.28			###	###	0.4
2012-May-14 Mon	5.28	###	5.28	5.28	147,079	388,288	###	###	0.4
2012-May-11 Fri	5.28	###	5.26	5.28			70.9	70.9	0.4
2012-May-10 Thu	5.25	###	5.25	5.28			###	###	0.4
2012-May-09 Wed	###	###	5.25	5.25	163,489	429,158	###	###	0.4
2012-May-08 Tue	###	###	5.29	###	192,548	509,289	###	###	0.0
2012-May-07 Mon	###	###	5.26	###	167,276	###	###	###	0.0
2012-May-04 Fri	###	###	5.29	###	137,382	363,375	###	###	0.0
2012-May-03 Thu	###	###	###	###			32.1	32.1	0.0
2012-May-02 Wed	###	###	5.23	###	378,049	###	###	###	0.0
2012-May-01 Tue	5.28	###	5.26	###	464,273	###	###	###	0.0
2012-Apr-30 Mon	5.23	5.28	5.23	5.26			###	###	0.4
2012-Apr-27 Fri	5.25	###	5.2	5.22			28.3	28.3	0.4
2012-Apr-26 Thu	5.24	5.27	5.23	5.23	292,957	1,538,024	###	###	###
2012-Apr-24 Tue	5.2	5.25	5.2	5.22			75.6	75.6	0.4
2012-Apr-23 Mon	5.24	5.24	5.21	5.21	189,757	991,480	###	###	0.4
2012-Apr-20 Fri	5.23	5.25	5.21	5.25			74.9	74.9	0.4
2012-Apr-19 Thu	5.21	5.23	5.2	5.23			72.5	72.5	###
2012-Apr-18 Wed	5.2	5.22	###	5.21			###	###	0.4
2012-Apr-17 Tue	###	###	###	###			81.3	81.3	0.0
2012-Apr-16 Mon	###	###	###	###	209,855	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###	164,325	0	71.0	71.0	0.0
2012-Apr-12 Thu	###	###	###	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###			34.6	34.6	0.0
2012-Apr-10 Tue	###	###	###	###	142,545	0	27.2	27.2	0.0
2012-Apr-05 Thu	###	5.2	###	5.2			72.0	72.0	###
2012-Apr-04 Wed	###	5.2	###	5.2	121,925	###	###	###	###
2012-Apr-03 Tue	###	5.21	###	5.2	97,074	252,877	###	###	###
2012-Apr-02 Mon	5.21	5.21	###	5.2	334,889	872,385	36.8	36.8	###
2012-Mar-30 Fri	###	5.21	###	###			###	###	0.0
2012-Mar-29 Thu	###	###	###	###	257,744	0	###	###	0.0
2012-Mar-28 Wed	###	###	###	###			71.6	71.6	0.0
2012-Mar-27 Tue	###	###	###	###			26.1	26.1	0.0
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	###	###	135,754	0	###	###	0.0
2012-Mar-22 Thu	###	###	###	###			###	###	0.0
2012-Mar-21 Wed	###	###	###	###	219,853	0	70.2	70.2	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	241,476	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###	171,589	0	###	###	0.0
2012-Mar-14 Wed	5.2	5.22	###	###	148,152	386,676	###	###	0.0
2012-Mar-13 Tue	###	###	###	###	164,088	0	72.0	72.0	0.0
2012-Mar-12 Mon	###	###	###	###	98,575	0	76.2	76.2	0.0
2012-Mar-09 Fri	###	###	###	###	241,780	0	###	###	0.0
2012-Mar-08 Thu	###	###	###	###	231,224	0	###	###	0.0
2012-Mar-07 Wed	###	###	###	###	195,183	0	29.9	29.9	0.0
2012-Mar-06 Tue	###	###	###	###	163,246	0	35.6	35.6	0.0
2012-Mar-05 Mon	###	###	###	###			76.9	76.9	0.0
2012-Mar-02 Fri	###	###	###	###	164,680	0	###	###	0.0
2012-Mar-01 Thu	5.2	5.21	###	###	153,149	398,953	###	###	0.0
2012-Feb-29 Wed	5.2	5.23	###	###			###	###	0.0
2012-Feb-28 Tue	5.24	5.26	###	5.23			31.7	31.7	###
2012-Feb-27 Mon	5.26	5.29	5.23	5.24			###	###	0.4
2012-Feb-24 Fri	5.22	###	5.21	5.25	93,373	###	70.4	70.4	0.4
2012-Feb-23 Thu	5.2	5.23	###	5.23			75.9	75.9	###
2012-Feb-22 Wed	5.21	5.26	5.21	5.21	117,349	614,322	###	###	0.4
2012-Feb-21 Tue	5.24	5.26	###	5.22			24.3	24.3	0.4
2012-Feb-20 Mon	5.25	###	5.22	5.24	187,555	###	###	###	0.4
2012-Feb-17 Fri	5.26	###	5.22	5.24	85,427	###	###	###	0.4
2012-Feb-16 Thu	5.27	5.27	5.24	5.24	106,856	561,528	###	###	0.4
2012-Feb-15 Wed	5.25	###	5.25	5.29	109,481	287,387	###	###	0.4
2012-Feb-14 Tue	###	###	5.25	5.27			34.0	34.0	###
2012-Feb-13 Mon	5.48	5.49	5.45	5.45	155,956	853,079	###	###	###
2012-Feb-10 Fri	5.49	5.5	5.44	5.49	169,585	927,629	73.5	73.5	0.4
2012-Feb-09 Thu	5.5	5.5	5.46	5.47			26.5	26.5	###
2012-Feb-08 Wed	5.46	5.5	5.4	5.5			###	###	0.4
2012-Feb-07 Tue	5.4	5.46	###	5.44			###	###	0.4
2012-Feb-06 Mon	###	5.4	###	5.4			81.6	81.6	0.4
2012-Feb-03 Fri	###	###	5.27	###	143,924	###	70.8	70.8	0.0
2012-Feb-02 Thu	5.28	###	5.26	5.27			###	###	###
2012-Feb-01 Wed	5.27	5.29	5.24	5.25	178,476	939,676	###	###	0.4
2012-Jan-31 Tue	5.25	5.28	5.25	5.28			###	###	0.4
2012-Jan-30 Mon	5.22	5.28	5.22	5.26			80.2	80.2	0.4
2012-Jan-27 Fri	5.2	5.25	###	5.22	188,574	###	###	###	0.4
2012-Jan-25 Wed	5.21	5.26	5.2	5.22			71.6	71.6	0.4
2012-Jan-24 Tue	###	5.23	###	5.21	177,878	465,150	###	###	0.4
2012-Jan-23 Mon	###	###	###	###			###	###	0.0
2012-Jan-20 Fri	###	###	###	###	135,747	0	###	###	0.0
2012-Jan-19 Thu	###	###	###	###	103,826	0	###	###	0.0
2012-Jan-18 Wed	###	###	###	###	121,470	0	28.8	28.8	0.0
2012-Jan-17 Tue	###	5.2	###	###			61.3	61.3	0.0
2012-Jan-16 Mon	###	###	###	###			26.4	26.4	0.0
2012-Jan-13 Fri	5.2	5.21	###	###	118,282	308,124	24.1	24.1	0.0
2012-Jan-12 Thu	###	5.2	###	5.2	68,073	176,989	###	###	###
2012-Jan-11 Wed	###	5.2	###	5.2	185,020	481,052	65.1	65.1	###
2012-Jan-10 Tue	###	###	###	###			68.7	68.7	0.0
2012-Jan-09 Mon	###	###	###	###			###	###	0.0
2012-Jan-06 Fri	###	###	###	###	89,749	0	###	###	0.0
2012-Jan-05 Thu	###	###	###	###			73.4	73.4	0.0
2012-Jan-04 Wed	###	###	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###			###	###	0.0
2011-Dec-30 Fri	###	###	###	###	56,189	0	23.4	23.4	0.0
2011-Dec-29 Thu	###	###	###	###			85.3	85.3	0.0
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###			###	###	0.0
2011-Dec-22 Thu	5	###	###	###			31.4	31.4	0.0
2011-Dec-21 Wed	###	###	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	###	###	273,843	0	###	###	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###	128,278	0	###	###	0.0
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	###	###	172,847	0	24.8	24.8	0.0
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	###	###	213,372	0	###	###	0.0
2011-Dec-09 Fri	###	###	###	###			###	###	0.0
2011-Dec-08 Thu	###	###	###	###	130,579	0	34.4	34.4	0.0
2011-Dec-07 Wed	###	###	###	###			81.6	81.6	0.0
2011-Dec-06 Tue	###	###	###	###	232,454	0	34.1	34.1	0.0
2011-Dec-05 Mon	###	###	###	###	328,841	0	###	###	0.0
2011-Dec-02 Fri	###	###	###	###			###	###	0.0
2011-Dec-01 Thu	###	###	###	###	201,379	0	###	###	0.0
2011-Nov-30 Wed	###	###	###	###	119,581	0	###	###	0.0
2011-Nov-29 Tue	###	###	5	###	206,786	###	###	###	0.0
2011-Nov-28 Mon	###	###	###	###	176,988	0	76.0	76.0	0.0
2011-Nov-25 Fri	###	###	###	###	180,653	0	###	###	0.0
2011-Nov-24 Thu	###	###	5	5			24.9	24.9	0.4
2011-Nov-23 Wed	###	###	###	###	136,723	0	86.1	86.1	0.0
2011-Nov-22 Tue	###	###	5	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###	171,221	0	###	###	0.0
2011-Nov-18 Fri	###	###	###	###	121,145	0	###	###	0.0
2011-Nov-17 Thu	###	###	###	###	139,947	0	70.0	70.0	0.0
2011-Nov-16 Wed	###	###	###	###	269,258	0	30.8	30.8	0.0
2011-Nov-15 Tue	###	###	###	###			23.6	23.6	0.0
2011-Nov-14 Mon	###	5.23	###	###			77.5	77.5	0.0
2011-Nov-11 Fri	###	###	###	###	169,341	0	###	###	0.0
2011-Nov-10 Thu	###	###	###	###	146,384	0	24.3	24.3	0.0
2011-Nov-09 Wed	###	5.23	###	###	274,681	###	###	###	0.0
2011-Nov-08 Tue	###	5.2	###	###			74.7	74.7	0.0
2011-Nov-07 Mon	###	###	###	###	147,026	0	###	###	0.0
2011-Nov-04 Fri	###	###	###	###	207,659	0	72.1	72.1	0.0
2011-Nov-03 Thu	###	###	###	###	101,972	0	###	###	0.0
2011-Nov-02 Wed	###	###	###	###			70.4	70.4	0.0
2011-Nov-01 Tue	###	###	###	###	123,446	0	###	###	0.0
2011-Oct-31 Mon	5.26	5.29	5.21	5.24			###	###	0.4
2011-Oct-28 Fri	5.25	5.29	5.21	5.24	293,687	1,541,856	###	###	0.4
2011-Oct-27 Thu	###	5.21	###	###	207,388	540,245	###	###	0.0
2011-Oct-26 Wed	###	###	###	###	148,074	0	22.3	22.3	0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###	160,289	0	###	###	0.0
2011-Oct-21 Fri	###	###	###	###	74,528	0	###	###	0.0
2011-Oct-20 Thu	###	###	###	###			###	###	0.0
2011-Oct-19 Wed	###	###	###	###	92,975	0	###	###	0.0
2011-Oct-18 Tue	###	###	###	###	129,826	0	37.9	37.9	0.0
2011-Oct-17 Mon	###	###	###	###	280,584	0	###	###	0.0
2011-Oct-14 Fri	###	###	###	###			71.8	71.8	0.0
2011-Oct-13 Thu	###	###	###	###	196,953	0	###	###	0.0
2011-Oct-12 Wed	###	###	###	###			###	###	0.0
2011-Oct-11 Tue	###	###	###	###	210,451	0	###	###	0.0
2011-Oct-10 Mon	###	###	5	###	148,925	###	66.8	66.8	0.0
2011-Oct-07 Fri	5	###	###	5			54.7	54.7	0.4
2011-Oct-06 Thu	###	###	4.88	###			###	###	0.0
2011-Oct-05 Wed	4.84	4.86	4.78	4.86			73.4	73.4	0.3
2011-Oct-04 Tue	4.77	4.85	4.75	4.81			77.2	77.2	###
2011-Oct-03 Mon	4.84	4.85	4.75	4.78			###	###	###
2011-Sep-30 Fri	4.84	4.89	4.81	4.87	140,259	680,256	###	###	0.3
2011-Sep-29 Thu	4.85	4.85	4.8	4.83	202,751	978,273	###	###	0.3
2011-Sep-28 Wed	###	###	4.84	4.87	150,421	###	29.5	29.5	0.3
2011-Sep-27 Tue	###	###	4.82	4.84	226,680	###	###	###	0.3
2011-Sep-26 Mon	###	###	4.8	4.8			46.5	46.5	0.3
2011-Sep-23 Fri	4.81	4.89	4.8	4.88	262,048	1,269,622	###	###	0.3
2011-Sep-22 Thu	###	###	###	###	196,585	0	45.4	45.4	0.0
2011-Sep-21 Wed	5	###	###	###			32.2	32.2	0.0
2011-Sep-20 Tue	###	###	###	5	115,471	0	###	###	0.4
2011-Sep-19 Mon	###	###	###	###	170,941	0	###	###	0.0
2011-Sep-16 Fri	###	###	###	###	121,278	0	###	###	0.0
2011-Sep-15 Thu	###	###	###	###			###	###	0.0
2011-Sep-14 Wed	5	###	###	###			41.7	41.7	0.0
2011-Sep-13 Tue	###	###	###	5			32.3	32.3	0.4
2011-Sep-12 Mon	###	###	###	###	241,576	0	###	###	0.0
2011-Sep-09 Fri	###	###	###	###	162,327	0	63.9	63.9	0.0
2011-Sep-08 Thu	###	###	###	###			30.9	30.9	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###			20.0	20.0	0.0
2011-Sep-05 Mon	5.2	5.2	###	###			###	###	0.0
2011-Sep-02 Fri	5.26	###	###	5.23			###	###	###
2011-Sep-01 Thu	5.23	###	5.23	###	124,072	324,448	###	###	0.0
2011-Aug-31 Wed	5.22	###	###	5.26	147,779	0	69.3	69.3	0.4
2011-Aug-30 Tue	###	5.23	###	###	209,573	###	72.3	72.3	0.0
2011-Aug-29 Mon	###	5.22	###	###			60.4	60.4	0.0
2011-Aug-26 Fri	###	###	###	###			###	###	0.0
2011-Aug-25 Thu	5.23	5.28	###	###			23.1	23.1	0.0
2011-Aug-24 Wed	5.26	###	###	###	147,276	0	###	###	0.0
2011-Aug-23 Tue	###	5.25	###	###	209,122	548,945	65.0	65.0	0.0
2011-Aug-22 Mon	5.21	###	###	###	175,952	0	24.2	24.2	0.0
2011-Aug-19 Fri	5.24	###	5.2	5.21	232,255	###	40.1	40.1	0.4
2011-Aug-18 Thu	5.43	5.43	###	###	137,229	372,576	###	###	0.0
2011-Aug-17 Wed	5.46	5.54	5.46	5.52	294,056	###	###	###	0.4
2011-Aug-16 Tue	5.53	5.54	5.43	5.46	147,644	809,827	###	###	###
2011-Aug-15 Mon	5.49	5.52	5.46	5.5	108,345	###	60.6	60.6	0.4
2011-Aug-12 Fri	5.47	5.5	###	###			23.2	23.2	0.0
2011-Aug-11 Thu	5.4	5.48	###	###			19.5	19.5	0.0
2011-Aug-10 Wed	5.45	5.52	###	5.48			###	###	###
2011-Aug-09 Tue	###	###	4.8	###	678,056	###	75.2	75.2	0.0
2011-Aug-08 Mon	###	###	###	###			###	###	0.0
2011-Aug-05 Fri	5.26	5.26	###	###			36.6	36.6	0.0
2011-Aug-04 Thu	5.49	5.54	5.47	5.47			###	###	###
2011-Aug-03 Wed	5.5	5.5	5.4	5.46	284,328	1,549,587	33.6	33.6	###
2011-Aug-02 Tue	5.56	5.58	5.5	5.55			36.2	36.2	###
2011-Aug-01 Mon	5.45	###	5.45	5.58			###	###	0.4
2011-Jul-29 Fri	5.41	5.49	5.4	5.45	331,351	###	###	###	###
2011-Jul-28 Thu	5.55	5.59	5.42	5.42			17.9	17.9	0.4
2011-Jul-27 Wed	###	###	5.58	5.58	213,587	###	21.0	21.0	0.4
2011-Jul-26 Tue	###	###	###	###			73.2	73.2	0.0
2011-Jul-25 Mon	5.7	5.7	###	###	177,446	505,721	28.8	28.8	0.0
2011-Jul-22 Fri	5.72	5.74	5.7	5.72	146,657	838,878	59.6	59.6	0.4
2011-Jul-21 Thu	###	5.72	###	5.7			76.0	76.0	0.4
2011-Jul-20 Wed	5.58	5.7	5.58	###	204,843	###	77.9	77.9	0.0
2011-Jul-19 Tue	###	###	5.51	5.51	181,325	499,550	16.2	16.2	###
2011-Jul-18 Mon	5.56	###	5.5	###			82.7	82.7	0.0
2011-Jul-15 Fri	###	###	5.54	5.56	172,480	###	###	###	0.4
2011-Jul-14 Thu	###	###	5.57	###			75.4	75.4	0.0
2011-Jul-13 Wed	5.7	5.7	###	###	151,429	431,572	###	###	0.0
2011-Jul-12 Tue	5.76	5.79	5.7	5.7			39.1	39.1	0.4
2011-Jul-11 Mon	5.75	5.83	5.75	5.8	164,950	###	82.6	82.6	0.4
2011-Jul-08 Fri	5.81	5.83	5.77	5.78	201,322	###	###	###	0.4
2011-Jul-07 Thu	5.81	###	5.78	5.81	213,358	###	###	###	###
2011-Jul-06 Wed	5.79	5.8	5.75	5.8			67.1	67.1	0.4
2011-Jul-05 Tue	5.7	5.79	###	5.76	245,953	###	80.0	80.0	###
2011-Jul-04 Mon	5.71	5.74	###	###			###	###	0.0
2011-Jul-01 Fri	###	5.71	###	5.71	325,454	929,171	###	###	0.4
2011-Jun-30 Thu	5.5	###	5.5	###	271,087	745,489	###	###	0.0
2011-Jun-29 Wed	5.41	5.55	5.41	5.46			###	###	###
2011-Jun-28 Tue	5.4	5.43	###	5.4			75.6	75.6	0.4
2011-Jun-27 Mon	###	5.41	###	5.4			82.4	82.4	0.4
2011-Jun-24 Fri	5.4	5.43	###	###			29.9	29.9	0.0
2011-Jun-23 Thu	5.43	5.48	5.41	5.41	307,485	1,674,255	###	###	###
2011-Jun-22 Wed	###	5.44	###	5.43	324,042	###	75.9	75.9	0.4
2011-Jun-21 Tue	###	5.41	###	###			31.5	31.5	0.0
2011-Jun-20 Mon	5.44	5.52	###	###			37.6	37.6	0.0
2011-Jun-17 Fri	5.52	5.55	5.44	5.44			###	###	0.4
2011-Jun-16 Thu	###	###	5.52	5.52			34.4	34.4	0.4
2011-Jun-15 Wed	5.57	###	5.57	###			###	###	0.0
2011-Jun-14 Tue	5.52	###	5.48	5.56			###	###	0.4
2011-Jun-10 Fri	###	###	5.55	5.56	172,378	478,348	24.6	24.6	0.4
2011-Jun-09 Thu	5.59	###	5.58	5.58			27.9	27.9	0.4
2011-Jun-08 Wed	###	###	5.58	5.58			29.8	29.8	0.4
2011-Jun-07 Tue	###	###	###	###	166,323	0	###	###	0.0
2011-Jun-06 Mon	5.7	5.7	5.58	###	260,555	###	25.3	25.3	0.0
2011-Jun-03 Fri	###	5.72	###	5.71			78.1	78.1	0.4
2011-Jun-02 Thu	5.71	5.71	###	###	190,087	###	###	###	0.0
2011-Jun-01 Wed	5.8	5.8	5.73	5.73			###	###	###
2011-May-31 Tue	5.72	5.79	5.72	5.79	115,872	666,843	72.8	72.8	###
2011-May-30 Mon	5.75	5.77	5.7	5.7	147,020	843,159	27.7	27.7	0.4
2011-May-27 Fri	5.72	5.79	###	5.75	118,543	343,181	66.8	66.8	###
2011-May-26 Thu	5.71	5.76	###	5.71	196,644	###	###	###	0.4
2011-May-25 Wed	5.8	5.8	###	###			27.8	27.8	0.0
2011-May-24 Tue	5.81	5.83	5.75	5.76	232,488	###	###	###	###
2011-May-23 Mon	5.85	5.85	5.8	5.81			###	###	###
2011-May-20 Fri	5.87	5.88	5.82	5.86			31.8	31.8	0.4
2011-May-19 Thu	5.83	5.88	5.82	5.87			71.0	71.0	###
2011-May-18 Wed	5.86	5.89	5.83	5.83	157,259	###	###	###	###
2011-May-17 Tue	###	###	5.84	5.86			###	###	0.4
2011-May-16 Mon	5.88	###	5.84	###			###	###	0.0
2011-May-13 Fri	###	###	5.85	###			###	###	0.0
2011-May-12 Thu	###	6	###	###	116,471	###	###	###	0.0
2011-May-11 Wed	###	###	###	###			###	###	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	###	5.87	###			25.8	25.8	0.0
2011-May-06 Fri	5.83	###	5.81	###	179,423	521,223	###	###	0.0
2011-May-05 Thu	5.83	5.88	5.79	5.85	168,828	###	64.2	64.2	0.4
2011-May-04 Wed	###	###	5.84	5.85	219,041	###	32.7	32.7	0.4
2011-May-03 Tue	###	###	5.89	5.89			31.7	31.7	###
2011-May-02 Mon	6	###	###	###	195,772	0	###	###	0.0
2011-Apr-29 Fri	###	###	###	###			36.7	36.7	0.0
2011-Apr-28 Thu	###	###	###	###	144,870	0	###	###	0.0
2011-Apr-27 Wed	###	###	###	###	139,747	0	81.2	81.2	0.0
2011-Apr-21 Thu	###	###	###	###	173,475	0	30.0	30.0	0.0
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###	140,425	0	44.2	44.2	0.0
2011-Apr-18 Mon	###	###	###	###			###	###	0.0
2011-Apr-15 Fri	###	###	###	###	142,882	0	###	###	0.0
2011-Apr-14 Thu	6.23	6.23	###	###			31.3	31.3	0.0
2011-Apr-13 Wed	###	6.25	###	6.25			76.3	76.3	###
2011-Apr-12 Tue	###	6.2	###	###			###	###	0.0
2011-Apr-11 Mon	###	6.21	###	###			###	###	0.0
2011-Apr-08 Fri	###	6.2	###	###			###	###	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	6.22	###	###			###	###	0.0
2011-Apr-04 Mon	###	6.2	###	###	121,375	###	###	###	0.0
2011-Apr-01 Fri	###	6.2	###	6.2	157,751	489,028	###	###	0.4
2011-Mar-31 Thu	###	###	###	###			###	###	0.0
2011-Mar-30 Wed	###	6.23	###	###	298,374	###	###	###	0.0
2011-Mar-29 Tue	###	###	###	###	181,321	0	###	###	0.0
2011-Mar-28 Mon	###	###	###	###			###	###	0.0
2011-Mar-25 Fri	###	###	###	###			26.8	26.8	0.0
2011-Mar-24 Thu	###	###	###	###	175,352	0	###	###	0.0
2011-Mar-23 Wed	###	###	6	###			76.0	76.0	0.0
2011-Mar-22 Tue	6	###	###	###	133,671	0	74.6	74.6	0.0
2011-Mar-21 Mon	6	###	###	###	152,977	0	26.2	26.2	0.0
2011-Mar-18 Fri	###	6	###	###			20.1	20.1	0.0
2011-Mar-17 Thu	###	###	5.86	###			###	###	0.0
2011-Mar-16 Wed	###	6	5.85	6			###	###	0.4
2011-Mar-15 Tue	###	###	###	###			###	###	0.0
2011-Mar-14 Mon	###	###	###	###			###	###	0.0
2011-Mar-11 Fri	###	###	###	###			70.2	70.2	0.0
2011-Mar-10 Thu	6.2	6.2	###	###	205,544	637,186	###	###	0.0
2011-Mar-09 Wed	6.21	6.22	###	###	124,877	###	###	###	0.0
2011-Mar-08 Tue	###	6.2	###	###			###	###	0.0
2011-Mar-07 Mon	6.2	6.24	###	###			44.3	44.3	0.0
2011-Mar-04 Fri	6.22	6.24	6.21	6.21			30.8	30.8	###
2011-Mar-03 Thu	###	6.21	###	6.2	113,643	###	68.6	68.6	0.4
2011-Mar-02 Wed	###	###	###	###	147,424	0	69.2	69.2	0.0
2011-Mar-01 Tue	6.23	6.23	###	###	212,782	###	###	###	0.0
2011-Feb-28 Mon	###	6.22	###	6.2			###	###	0.4
2011-Feb-25 Fri	6.2	6.23	###	###	69,122	###	###	###	0.0
2011-Feb-24 Thu	###	6.25	###	###	125,881	393,378	36.5	36.5	0.0
2011-Feb-23 Wed	6.28	###	###	6.2			###	###	0.4
2011-Feb-22 Tue	###	6.4	6.25	6.27			41.6	41.6	0.4
2011-Feb-21 Mon	###	###	###	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###	111,670	0	31.1	31.1	0.0
2011-Feb-17 Thu	###	6.4	###	###	148,288	474,521	###	###	0.0
2011-Feb-16 Wed	6.4	6.43	###	###	180,423	580,059	32.2	32.2	0.0
2011-Feb-15 Tue	6.44	6.5	###	6.43	212,282	###	###	###	###
2011-Feb-14 Mon	6.57	6.59	6.54	6.58	177,746	###	66.9	66.9	0.5
2011-Feb-11 Fri	6.57	6.57	6.54	6.55			36.2	36.2	0.5
2011-Feb-10 Thu	6.5	6.57	6.5	6.53			74.1	74.1	###
2011-Feb-09 Wed	6.54	6.58	6.53	6.55	170,048	###	###	###	0.5
2011-Feb-08 Tue	6.46	6.53	6.45	6.52			77.6	77.6	0.5
2011-Feb-07 Mon	6.52	6.55	6.44	6.45			###	###	###
2011-Feb-04 Fri	6.41	6.5	6.4	6.47	135,681	875,142	71.2	71.2	0.5
2011-Feb-03 Thu	6.41	6.45	###	6.44			###	###	0.5
2011-Feb-02 Wed	6.42	6.49	###	###	126,089	409,158	31.0	31.0	0.0
2011-Feb-01 Tue	6.4	6.44	###	6.41			68.4	68.4	0.5
2011-Jan-31 Mon	6.4	6.45	###	6.4	129,479	###	###	###	0.5
2011-Jan-28 Fri	6.43	6.48	###	6.43	122,624	###	80.6	80.6	###
2011-Jan-27 Thu	6.47	6.49	6.4	6.43			31.0	31.0	###
2011-Jan-25 Tue	6.41	6.47	6.4	6.47			77.0	77.0	0.5
2011-Jan-24 Mon	6.44	6.47	6.41	6.41	82,722	532,729	36.4	36.4	0.5
2011-Jan-21 Fri	6.4	6.45	6.4	6.45	92,821	596,374	82.4	82.4	###
2011-Jan-20 Thu	6.48	6.48	6.41	6.42			###	###	0.5
2011-Jan-19 Wed	6.51	6.52	6.43	6.46			25.4	25.4	###
2011-Jan-18 Tue	6.48	6.51	6.45	6.45	73,173	###	31.1	31.1	###
2011-Jan-17 Mon	6.46	6.51	6.41	6.51			###	###	###
2011-Jan-14 Fri	6.41	6.46	6.4	6.4			###	###	0.5
2011-Jan-13 Thu	6.45	6.48	6.42	6.44	93,282	###	###	###	0.5
2011-Jan-12 Wed	6.47	6.49	6.45	6.45	120,185	###	###	###	###
2011-Jan-11 Tue	6.45	6.5	6.45	6.47	85,240	551,929	###	###	0.5
2011-Jan-10 Mon	6.47	6.49	6.41	6.44			###	###	0.5
2011-Jan-07 Fri	6.5	6.5	6.44	6.5			73.3	73.3	0.5
2011-Jan-06 Thu	6.46	6.54	6.45	6.53			79.9	79.9	###
2011-Jan-05 Wed	6.46	6.46	6.41	6.46	122,584	788,828	###	###	###
2011-Jan-04 Tue	###	6.47	###	6.44			76.6	76.6	0.5
2010-Dec-31 Fri	###	###	6.29	###			74.3	74.3	0.0
2010-Dec-30 Thu	6.27	###	6.25	###			###	###	0.0
2010-Dec-29 Wed	6.25	6.28	6.25	6.25	73,228	458,773	66.5	66.5	###
2010-Dec-24 Fri	6.2	6.26	###	6.22	50,657	158,556	73.4	73.4	0.4
2010-Dec-23 Thu	###	6.2	###	6.2	118,342	###	###	###	0.4
2010-Dec-22 Wed	###	###	###	###	98,480	0	###	###	0.0
2010-Dec-21 Tue	###	###	###	###	97,851	0	78.0	78.0	0.0
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	###	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	###	###			###	###	0.0
2010-Dec-15 Wed	###	###	###	###	157,372	0	###	###	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	###			37.1	37.1	0.0
2010-Dec-09 Thu	###	###	###	###			71.0	71.0	0.0
2010-Dec-08 Wed	###	###	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###			75.1	75.1	0.0
2010-Dec-06 Mon	###	###	###	###			29.4	29.4	0.0
2010-Dec-03 Fri	###	###	###	###			###	###	0.0
2010-Dec-02 Thu	###	###	6	###	177,286	531,858	###	###	0.0
2010-Dec-01 Wed	6	###	###	###			###	###	0.0
2010-Nov-30 Tue	###	###	###	6			###	###	0.4
2010-Nov-29 Mon	###	###	###	###	116,184	0	###	###	0.0
2010-Nov-26 Fri	###	###	###	###	86,783	0	69.0	69.0	0.0
2010-Nov-25 Thu	###	###	###	###	245,785	0	21.3	21.3	0.0
2010-Nov-24 Wed	###	6	###	###			###	###	0.0
2010-Nov-23 Tue	6	###	###	###			###	###	0.0
2010-Nov-22 Mon	###	###	###	###	160,443	0	33.4	33.4	0.0
2010-Nov-19 Fri	###	###	###	###			73.7	73.7	0.0
2010-Nov-18 Thu	###	###	6	6	212,221	###	###	###	0.4
2010-Nov-17 Wed	###	###	###	###			38.7	38.7	0.0
2010-Nov-16 Tue	###	###	###	###			###	###	0.0
2010-Nov-15 Mon	###	###	###	###	128,586	0	###	###	0.0
2010-Nov-12 Fri	###	###	###	###	106,225	0	###	###	0.0
2010-Nov-11 Thu	###	###	###	###			###	###	0.0
2010-Nov-10 Wed	###	###	###	###			###	###	0.0
2010-Nov-09 Tue	###	###	###	###			###	###	0.0
2010-Nov-08 Mon	6.2	6.2	###	###			33.7	33.7	0.0
2010-Nov-05 Fri	###	6.2	###	###			###	###	0.0
2010-Nov-04 Thu	###	###	###	###			69.6	69.6	0.0
2010-Nov-03 Wed	###	###	###	###			###	###	0.0
2010-Nov-02 Tue	###	###	###	###	81,989	0	###	###	0.0
2010-Nov-01 Mon	###	###	6	###	203,859	611,577	67.0	67.0	0.0
2010-Oct-29 Fri	6	###	###	###	200,982	0	###	###	0.0
2010-Oct-28 Thu	###	###	###	###	146,480	0	23.7	23.7	0.0
2010-Oct-27 Wed	6	###	###	###	133,542	0	78.2	78.2	0.0
2010-Oct-26 Tue	###	###	###	6			72.0	72.0	0.4
2010-Oct-25 Mon	###	###	###	###			###	###	0.0
2010-Oct-22 Fri	5.81	5.88	5.81	5.88	144,823	###	###	###	0.4
2010-Oct-21 Thu	5.86	5.88	5.8	5.8	193,852	###	26.6	26.6	0.4
2010-Oct-20 Wed	5.85	5.88	5.83	5.86	121,050	708,747	67.1	67.1	0.4
2010-Oct-19 Tue	###	###	5.85	5.85			30.7	30.7	0.4
2010-Oct-18 Mon	###	###	5.86	###			###	###	0.0
2010-Oct-15 Fri	###	###	5.88	5.89	102,442	301,179	###	###	###
2010-Oct-14 Thu	###	###	###	###	92,948	0	###	###	0.0
2010-Oct-13 Wed	###	###	###	###			32.6	32.6	0.0
2010-Oct-12 Tue	###	6	###	###			###	###	0.0
2010-Oct-11 Mon	###	6	###	6			###	###	0.4
2010-Oct-08 Fri	###	###	###	###	99,327	0	63.5	63.5	0.0
2010-Oct-07 Thu	###	###	###	###			70.4	70.4	0.0
2010-Oct-06 Wed	5.87	###	5.85	###	181,823	###	###	###	0.0
2010-Oct-05 Tue	5.87	5.88	5.83	5.87			68.6	68.6	###
2010-Oct-04 Mon	5.87	5.89	5.84	5.89			71.9	71.9	###
2010-Oct-01 Fri	5.87	5.87	5.83	5.87			###	###	###
2010-Sep-30 Thu	5.8	5.88	5.8	5.84			80.0	80.0	0.4
2010-Sep-29 Wed	5.79	5.87	5.79	5.87			81.9	81.9	###
2010-Sep-28 Tue	5.76	5.81	5.76	5.78			###	###	0.4
2010-Sep-27 Mon	5.8	5.8	5.73	5.78			###	###	0.4
2010-Sep-24 Fri	5.72	5.8	5.72	5.8			81.5	81.5	0.4
2010-Sep-23 Thu	5.77	5.8	5.72	5.72			24.8	24.8	0.4
2010-Sep-22 Wed	5.75	5.8	5.75	5.77			70.6	70.6	0.4
2010-Sep-21 Tue	5.78	5.8	5.73	5.75	206,658	1,191,383	39.5	39.5	###
2010-Sep-20 Mon	5.78	5.78	5.72	5.76	214,551	###	30.0	30.0	###
2010-Sep-17 Fri	5.79	5.8	5.76	5.76			###	###	###
2010-Sep-16 Thu	5.79	5.82	5.77	5.79			77.7	77.7	###
2010-Sep-15 Wed	5.77	5.8	5.75	5.77			65.9	65.9	0.4
2010-Sep-14 Tue	5.79	5.8	5.76	5.77			30.1	30.1	0.4
2010-Sep-13 Mon	5.75	5.79	5.73	5.76			###	###	###
2010-Sep-10 Fri	5.75	5.78	5.73	5.73			###	###	###
2010-Sep-09 Thu	5.76	5.79	5.74	5.74			###	###	0.4
2010-Sep-08 Wed	5.76	5.77	5.72	5.75	146,559	841,981	33.6	33.6	###
2010-Sep-07 Tue	5.77	5.81	5.75	5.8			75.3	75.3	0.4
2010-Sep-06 Mon	5.83	5.86	5.75	5.76	168,344	###	###	###	###
2010-Sep-03 Fri	5.86	5.87	5.8	5.81			21.9	21.9	###
2010-Sep-02 Thu	5.82	5.87	5.79	5.86			75.3	75.3	0.4
2010-Sep-01 Wed	5.73	5.8	5.72	5.78	190,285	1,096,041	###	###	0.4
2010-Aug-31 Tue	###	5.78	###	5.72			###	###	0.4
2010-Aug-30 Mon	###	5.75	###	5.72			79.6	79.6	0.4
2010-Aug-27 Fri	5.55	###	5.51	###	139,947	385,553	75.3	75.3	0.0
2010-Aug-26 Thu	###	###	5.54	5.56	171,977	476,376	19.3	19.3	0.4
2010-Aug-25 Wed	###	###	5.54	###	284,582	###	###	###	0.0
2010-Aug-24 Tue	5.76	5.79	###	###	117,387	###	28.4	28.4	0.0
2010-Aug-23 Mon	5.82	5.83	5.75	5.75	143,449	###	###	###	###
2010-Aug-20 Fri	5.82	5.86	5.78	5.81			34.9	34.9	###
2010-Aug-19 Thu	5.84	5.85	5.79	5.82	102,345	595,647	28.9	28.9	0.4
2010-Aug-18 Wed	###	###	5.82	5.83			26.4	26.4	###
2010-Aug-17 Tue	5.82	###	5.79	###			76.7	76.7	0.0
2010-Aug-16 Mon	5.84	5.84	5.8	5.83	104,223	606,577	###	###	###
2010-Aug-13 Fri	5.85	5.86	5.8	5.84			###	###	0.4
2010-Aug-12 Thu	5.88	5.88	5.78	5.84	185,183	###	###	###	0.4
2010-Aug-11 Wed	###	###	###	###	115,448	0	###	###	0.0
2010-Aug-10 Tue	###	6.25	###	###			35.0	35.0	0.0
2010-Aug-09 Mon	###	6.2	###	6.2			###	###	0.4
2010-Aug-06 Fri	###	###	###	###	151,149	0	26.9	26.9	0.0
2010-Aug-05 Thu	###	###	###	###			69.9	69.9	0.0
2010-Aug-04 Wed	6	###	6	###	118,827	356,481	74.4	74.4	0.0
2010-Aug-03 Tue	###	###	6	###	213,372	###	###	###	0.0
2010-Aug-02 Mon	###	###	###	###	179,623	0	20.6	20.6	0.0
2010-Jul-30 Fri	###	###	###	###			###	###	0.0
2010-Jul-29 Thu	###	###	5.89	###	91,055	268,156	72.0	72.0	0.0
2010-Jul-28 Wed	###	###	###	###	97,846	0	26.9	26.9	0.0
2010-Jul-27 Tue	###	6	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	5.89	###			###	###	0.0
2010-Jul-23 Fri	5.88	###	5.88	5.88	110,058	323,570	###	###	0.4
2010-Jul-22 Thu	5.85	5.86	5.81	5.81	108,624	633,821	###	###	###
2010-Jul-21 Wed	5.88	###	5.85	5.88			72.5	72.5	0.4
2010-Jul-20 Tue	###	###	5.87	5.88	137,344	###	###	###	0.4
2010-Jul-19 Mon	###	###	5.85	5.87	111,571	326,345	###	###	###
2010-Jul-16 Fri	###	###	###	###			31.6	31.6	0.0
2010-Jul-15 Thu	###	###	###	###			74.4	74.4	0.0
2010-Jul-14 Wed	###	6	###	###			72.0	72.0	0.0
2010-Jul-13 Tue	5.88	###	5.88	###	67,649	198,888	###	###	0.0
2010-Jul-12 Mon	5.88	###	5.86	5.88	117,952	###	###	###	0.4
2010-Jul-09 Fri	5.82	5.89	5.78	5.87			###	###	###
2010-Jul-08 Thu	5.79	5.81	5.74	5.79	138,423	###	70.4	70.4	###
2010-Jul-07 Wed	5.79	5.79	###	###			23.1	23.1	0.0
2010-Jul-06 Tue	5.75	5.75	5.71	5.75			###	###	###
2010-Jul-05 Mon	5.73	5.8	5.72	5.75	128,926	###	75.8	75.8	###
2010-Jul-02 Fri	5.8	5.84	5.72	5.79	161,656	934,371	###	###	###
2010-Jul-01 Thu	5.81	5.83	5.7	5.71	154,577	###	###	###	0.4
2010-Jun-30 Wed	5.75	5.85	5.7	5.85	308,979	1,784,353	###	###	0.4
2010-Jun-29 Tue	###	###	5.81	5.81	115,440	335,353	28.4	28.4	###
2010-Jun-28 Mon	###	###	###	###	142,723	0	###	###	0.0
2010-Jun-25 Fri	###	###	###	###			###	###	0.0
2010-Jun-24 Thu	###	###	###	###			###	###	0.0
2010-Jun-23 Wed	###	###	###	###			###	###	0.0
2010-Jun-22 Tue	###	###	6	###			###	###	0.0
2010-Jun-21 Mon	###	###	###	###			26.4	26.4	0.0
2010-Jun-18 Fri	###	###	###	###			70.4	70.4	0.0
2010-Jun-17 Thu	###	###	6	6	168,149	504,447	###	###	0.4
2010-Jun-16 Wed	###	###	###	###			24.0	24.0	0.0
2010-Jun-15 Tue	###	###	###	###			81.9	81.9	0.0
2010-Jun-11 Fri	###	6	###	###	126,880	380,640	29.5	29.5	0.0
2010-Jun-10 Thu	5.88	###	5.85	5.89	103,072	301,485	###	###	###
2010-Jun-09 Wed	###	###	5.86	###	132,870	###	38.1	38.1	0.0
2010-Jun-08 Tue	###	###	5.88	###	126,125	###	23.6	23.6	0.0
2010-Jun-07 Mon	5.89	###	5.83	###	119,383	###	81.9	81.9	0.0
2010-Jun-04 Fri	###	###	5.89	###	140,086	412,553	###	###	0.0
2010-Jun-03 Thu	###	###	5.88	###	178,689	525,345	66.7	66.7	0.0
2010-Jun-02 Wed	5.85	###	5.82	5.83	133,847	###	38.9	38.9	###
2010-Jun-01 Tue	###	###	5.84	5.85	119,170	347,976	###	###	0.4
2010-May-31 Mon	###	###	5.83	5.85	170,782	497,829	###	###	0.4
2010-May-28 Fri	###	6	###	###			###	###	0.0
2010-May-27 Thu	5.82	###	5.78	5.82	125,378	362,342	62.0	62.0	0.4
2010-May-26 Wed	###	###	5.71	5.77	191,145	###	###	###	0.4
2010-May-25 Tue	5.89	###	5.75	5.75			34.9	34.9	###
2010-May-24 Mon	###	###	5.85	5.89	229,256	670,573	16.9	16.9	###
2010-May-21 Fri	5.74	###	###	###	423,388	0	###	###	0.0
2010-May-20 Thu	###	###	5.84	###	193,722	###	###	###	0.0
2010-May-19 Wed	###	###	5.88	###	160,623	###	48.7	48.7	0.0
2010-May-18 Tue	###	###	###	###			###	###	0.0
2010-May-17 Mon	###	###	###	###	117,176	0	45.2	45.2	0.0
2010-May-14 Fri	###	###	###	###	165,054	0	74.7	74.7	0.0
2010-May-13 Thu	###	###	###	###			22.0	22.0	0.0
2010-May-12 Wed	###	###	###	###			75.5	75.5	0.0
2010-May-11 Tue	###	6.27	###	###	301,428	944,976	42.4	42.4	0.0
2010-May-10 Mon	###	###	###	###	272,921	0	###	###	0.0
2010-May-07 Fri	5.81	6	5.74	###	331,458	1,945,658	72.4	72.4	0.0
2010-May-06 Thu	###	###	###	6			26.8	26.8	0.4
2010-May-05 Wed	6.29	6.29	###	6.25			###	###	###
2010-May-04 Tue	###	###	###	###	184,650	0	53.5	53.5	0.0
2010-May-03 Mon	###	###	###	###			38.7	38.7	0.0
2010-Apr-30 Fri	###	###	###	###	273,784	0	###	###	0.0
2010-Apr-29 Thu	6.41	6.44	###	###	190,571	###	36.8	36.8	0.0
2010-Apr-28 Wed	6.42	6.47	6.41	6.45			71.9	71.9	###
2010-Apr-27 Tue	6.5	6.53	6.49	6.49	100,120	651,781	39.4	39.4	###
2010-Apr-23 Fri	6.51	6.56	6.49	6.49			33.7	33.7	###
2010-Apr-22 Thu	6.55	6.55	6.49	6.5			###	###	0.5
2010-Apr-21 Wed	6.5	6.59	6.47	6.51			65.4	65.4	###
2010-Apr-20 Tue	6.51	6.52	6.47	6.52	112,285	###	###	###	0.5
2010-Apr-19 Mon	6.52	6.52	6.42	6.46	190,553	1,232,877	###	###	###
2010-Apr-16 Fri	6.58	###	6.5	6.53	174,650	###	31.2	31.2	###
2010-Apr-15 Thu	6.56	###	6.54	###			###	###	0.0
2010-Apr-14 Wed	6.51	6.58	6.51	6.52			###	###	0.5
2010-Apr-13 Tue	6.52	6.55	6.51	6.52	162,652	###	78.8	78.8	0.5
2010-Apr-12 Mon	6.46	6.54	6.46	6.51	200,942	1,306,123	###	###	###
2010-Apr-09 Fri	6.47	6.5	6.44	6.49	126,886	820,952	###	###	###
2010-Apr-08 Thu	6.49	6.49	6.42	6.49	164,921	###	69.0	69.0	###
2010-Apr-07 Wed	###	6.5	###	6.5	177,344	###	###	###	0.5
2010-Apr-06 Tue	###	6.42	###	###			30.8	30.8	0.0
2010-Apr-01 Thu	6.42	6.42	###	###			###	###	0.0
2010-Mar-31 Wed	6.4	6.42	###	###			35.6	35.6	0.0
2010-Mar-30 Tue	6.41	6.42	###	6.4	166,778	535,357	35.3	35.3	0.5
2010-Mar-29 Mon	6.4	6.43	###	6.4			70.5	70.5	0.5
2010-Mar-26 Fri	###	6.43	###	6.42			###	###	0.5
2010-Mar-25 Thu	6.41	6.45	###	###	139,688	###	31.7	31.7	0.0
2010-Mar-24 Wed	6.42	6.46	6.41	6.46	153,483	###	###	###	###
2010-Mar-23 Tue	6.42	6.42	###	###	142,873	458,622	27.8	27.8	0.0
2010-Mar-22 Mon	###	6.44	###	6.43	122,956	###	###	###	###
2010-Mar-19 Fri	6.4	6.44	###	6.41	123,024	###	###	###	0.5
2010-Mar-18 Thu	6.44	6.45	###	###			###	###	0.0
2010-Mar-17 Wed	6.48	6.49	###	6.44	180,487	585,680	###	###	0.5
2010-Mar-16 Tue	###	6.48	###	6.45			###	###	###
2010-Mar-15 Mon	6.43	6.47	###	###	149,728	484,370	36.3	36.3	0.0
2010-Mar-12 Fri	6.46	6.5	6.43	6.43	147,045	950,645	28.7	28.7	###
2010-Mar-11 Thu	6.44	6.47	6.43	6.46	93,185	601,043	###	###	###
2010-Mar-10 Wed	6.48	6.5	6.43	6.46	151,759	981,121	###	###	###
2010-Mar-09 Tue	6.5	6.5	6.45	6.46			27.4	27.4	###
2010-Mar-08 Mon	6.52	6.53	6.49	6.49	129,979	###	30.3	30.3	###
2010-Mar-05 Fri	6.47	6.52	6.45	6.51	153,456	###	72.1	72.1	###
2010-Mar-04 Thu	6.47	6.49	6.42	6.42	132,749	###	###	###	0.5
2010-Mar-03 Wed	6.5	6.52	6.45	6.49	128,945	###	###	###	###
2010-Mar-02 Tue	6.44	6.51	6.43	6.51			80.9	80.9	###
2010-Mar-01 Mon	6.42	6.48	6.42	6.47			###	###	0.5
2010-Feb-26 Fri	6.51	6.59	6.44	6.48			###	###	0.5
2010-Feb-25 Thu	6.55	###	6.52	6.55			###	###	0.5
2010-Feb-24 Wed	6.51	6.55	6.5	6.55	77,077	502,927	###	###	0.5
2010-Feb-23 Tue	6.56	###	6.51	6.51			###	###	###
2010-Feb-22 Mon	6.54	6.58	6.5	6.51			30.2	30.2	###
2010-Feb-19 Fri	6.55	6.58	6.51	6.52			38.5	38.5	0.5
2010-Feb-18 Thu	6.55	6.58	6.5	6.58	128,277	###	###	###	0.5
2010-Feb-17 Wed	6.43	6.55	6.43	6.55			79.4	79.4	0.5
2010-Feb-16 Tue	6.4	6.56	###	###			34.8	34.8	0.0
2010-Feb-15 Mon	6.42	6.49	###	6.44			###	###	0.5
2010-Feb-12 Fri	6.53	6.56	6.46	6.46			25.7	25.7	###
2010-Feb-11 Thu	6.45	6.54	###	6.5			###	###	0.5
2010-Feb-10 Wed	###	###	6.5	6.5			26.4	26.4	0.5
2010-Feb-09 Tue	6.55	###	6.55	###			###	###	0.0
2010-Feb-08 Mon	6.7	6.71	6.57	6.57			21.6	21.6	###
2010-Feb-05 Fri	###	6.73	###	###	193,024	649,525	74.0	74.0	0.0
2010-Feb-04 Thu	6.74	6.79	###	6.75	153,827	522,242	76.2	76.2	0.5
2010-Feb-03 Wed	6.77	6.81	###	6.74			###	###	###
2010-Feb-02 Tue	6.71	6.83	###	6.75			###	###	0.5
2010-Feb-01 Mon	6.71	6.76	###	###			51.6	51.6	0.0
2010-Jan-29 Fri	###	###	6.71	6.72			###	###	0.5
2010-Jan-28 Thu	6.81	###	6.81	6.86			###	###	0.5
2010-Jan-27 Wed	6.78	6.85	6.76	6.81	135,346	921,029	###	###	###
2010-Jan-25 Mon	6.75	6.82	6.74	6.76			###	###	0.5
2010-Jan-22 Fri	6.77	6.86	6.75	6.82	136,320	927,657	69.7	69.7	0.5
2010-Jan-21 Thu	6.83	6.85	6.81	6.83			###	###	0.5
2010-Jan-20 Wed	6.85	6.88	6.8	6.84			41.1	41.1	0.5
2010-Jan-19 Tue	6.82	6.84	6.76	6.84	176,177	###	78.5	78.5	0.5
2010-Jan-18 Mon	6.75	6.87	6.7	6.87	224,058	###	81.6	81.6	###
2010-Jan-15 Fri	6.85	6.87	6.78	6.78			28.4	28.4	0.5
2010-Jan-14 Thu	###	7	6.85	6.85	202,548	1,402,644	22.1	22.1	###
2010-Jan-13 Wed	###	###	6.88	###	142,423	###	###	###	0.0
2010-Jan-12 Tue	###	###	###	7	148,455	0	74.9	74.9	0.5
2010-Jan-11 Mon	6.86	7	6.86	###			77.0	77.0	0.0
2010-Jan-08 Fri	6.85	###	6.8	###	63,176	###	73.9	73.9	0.0
2010-Jan-07 Thu	6.83	6.85	6.8	6.84			68.3	68.3	0.5
2010-Jan-06 Wed	6.83	6.85	6.8	6.83	69,672	###	65.6	65.6	0.5
2010-Jan-05 Tue	6.8	6.84	6.77	6.83			###	###	0.5
2010-Jan-04 Mon	6.8	6.83	6.74	6.74	99,574	###	###	###	###
2009-Dec-31 Thu	6.76	6.81	6.76	6.81	26,458	###	###	###	###
2009-Dec-30 Wed	6.8	6.8	6.74	6.8	32,322	###	72.0	72.0	0.5
2009-Dec-29 Tue	6.75	6.8	6.74	6.8			###	###	0.5
2009-Dec-24 Thu	6.72	6.77	6.71	6.72			64.4	64.4	0.5
2009-Dec-23 Wed	###	6.78	###	6.78			###	###	0.5
2009-Dec-22 Tue	###	6.7	###	6.7			###	###	0.5
2009-Dec-21 Mon	###	###	6.59	###	187,984	###	###	###	0.0
2009-Dec-18 Fri	###	###	6.58	###	99,656	###	###	###	0.0
2009-Dec-17 Thu	###	###	6.58	6.58	176,782	###	###	###	0.5
2009-Dec-16 Wed	###	###	###	###			###	###	0.0
2009-Dec-15 Tue	###	###	6.59	###			68.7	68.7	0.0
2009-Dec-14 Mon	###	###	6.56	###			76.5	76.5	0.0
2009-Dec-11 Fri	###	###	6.56	###	192,985	###	27.7	27.7	0.0
2009-Dec-10 Thu	6.72	6.77	###	###			###	###	0.0
2009-Dec-09 Wed	6.73	6.75	###	6.72			###	###	0.5
2009-Dec-08 Tue	6.71	6.8	6.71	6.75			78.3	78.3	0.5
2009-Dec-07 Mon	###	6.8	###	6.7			###	###	0.5
2009-Dec-04 Fri	###	6.7	###	6.7	86,154	###	73.7	73.7	0.5
2009-Dec-03 Thu	###	6.72	###	###	82,075	275,772	###	###	0.0
2009-Dec-02 Wed	###	6.7	###	###	151,670	###	69.4	69.4	0.0
2009-Dec-01 Tue	###	6.7	###	###			###	###	0.0
2009-Nov-30 Mon	###	6.7	6.59	###	99,282	659,728	###	###	0.0
2009-Nov-27 Fri	###	###	6.55	6.59			###	###	###
2009-Nov-26 Thu	6.72	6.75	###	###	99,142	###	###	###	0.0
2009-Nov-25 Wed	6.75	6.78	6.72	6.72			###	###	0.5
2009-Nov-24 Tue	6.8	6.8	6.77	6.78	93,956	###	###	###	0.5
2009-Nov-23 Mon	6.72	6.8	6.72	6.8			###	###	0.5
2009-Nov-20 Fri	6.74	6.77	6.72	6.72			35.1	35.1	0.5
2009-Nov-19 Thu	6.71	6.77	###	6.74			76.1	76.1	###
2009-Nov-18 Wed	6.75	6.8	###	6.76	128,641	437,379	74.5	74.5	0.5
2009-Nov-17 Tue	6.82	6.84	6.7	6.7	118,659	803,321	32.5	32.5	0.5
2009-Nov-16 Mon	6.78	6.84	6.73	6.79	130,120	###	###	###	0.5
2009-Nov-13 Fri	6.75	6.8	6.73	6.77			###	###	###
2009-Nov-12 Thu	6.78	6.79	6.73	6.78	116,941	790,521	74.2	74.2	0.5
2009-Nov-11 Wed	6.75	6.79	6.71	6.76			###	###	0.5
2009-Nov-10 Tue	6.8	6.84	6.72	6.74			32.3	32.3	###
2009-Nov-09 Mon	6.74	6.75	###	###			22.9	22.9	0.0
2009-Nov-06 Fri	6.7	6.74	###	###			###	###	0.0
2009-Nov-05 Thu	###	6.73	###	###			###	###	0.0
2009-Nov-04 Wed	6.77	6.84	###	###			26.6	26.6	0.0
2009-Nov-03 Tue	6.72	6.76	6.72	6.76			76.7	76.7	0.5
2009-Nov-02 Mon	6.71	6.71	###	###	140,087	###	###	###	0.0
2009-Oct-30 Fri	6.79	6.88	6.79	6.82			###	###	0.5
2009-Oct-29 Thu	6.76	6.76	6.51	6.72			52.0	52.0	0.5
2009-Oct-28 Wed	6.89	###	6.81	6.81			###	###	###
2009-Oct-27 Tue	6.87	###	6.84	6.84			###	###	0.5
2009-Oct-26 Mon	6.82	6.88	6.8	6.88			###	###	###
2009-Oct-23 Fri	6.8	6.86	6.8	6.82	116,170	793,441	###	###	0.5
2009-Oct-22 Thu	###	###	6.8	6.8	225,980	###	27.4	27.4	0.5
2009-Oct-21 Wed	6.88	###	6.85	###	153,388	525,353	###	###	0.0
2009-Oct-20 Tue	6.83	###	6.83	6.88	158,745	###	###	###	###
2009-Oct-19 Mon	6.84	6.85	6.77	6.84			72.5	72.5	0.5
2009-Oct-16 Fri	6.84	6.87	6.81	6.86	141,427	###	###	###	0.5
2009-Oct-15 Thu	6.8	6.84	6.77	6.82	187,689	1,277,223	###	###	0.5
2009-Oct-14 Wed	6.78	6.78	###	6.75			26.3	26.3	0.5
2009-Oct-13 Tue	6.79	6.82	6.73	6.78	115,829	784,741	###	###	0.5
2009-Oct-12 Mon	6.74	6.8	###	6.8	156,274	###	76.8	76.8	0.5
2009-Oct-09 Fri	6.8	6.8	6.7	6.7			###	###	0.5
2009-Oct-08 Thu	6.73	6.8	6.71	6.8	135,521	915,444	68.2	68.2	0.5
2009-Oct-07 Wed	###	6.81	###	6.71	189,840	###	###	###	###
2009-Oct-06 Tue	###	###	6.56	###	161,979	###	###	###	0.0
2009-Oct-05 Mon	###	###	6.58	###	58,878	###	###	###	0.0
2009-Oct-02 Fri	###	###	###	###			72.1	72.1	0.0
2009-Oct-01 Thu	###	###	###	###	84,124	0	###	###	0.0
2009-Sep-30 Wed	###	###	###	###	131,886	0	###	###	0.0
2009-Sep-29 Tue	###	6.7	###	###	155,381	520,526	31.4	31.4	0.0
2009-Sep-28 Mon	###	###	###	###			43.3	43.3	0.0
2009-Sep-25 Fri	###	###	6.59	###	179,879	###	###	###	0.0
2009-Sep-24 Thu	###	6.7	###	###			74.8	74.8	0.0
2009-Sep-23 Wed	6.56	###	6.56	###	126,548	415,077	71.1	71.1	0.0
2009-Sep-22 Tue	6.52	6.58	6.52	6.55	92,451	605,554	###	###	0.5
2009-Sep-21 Mon	###	###	6.51	6.51			###	###	###
2009-Sep-18 Fri	###	###	6.58	6.59			28.5	28.5	###
2009-Sep-17 Thu	###	###	###	###	267,257	0	63.4	63.4	0.0
2009-Sep-16 Wed	6.51	6.59	6.51	6.59			###	###	###
2009-Sep-15 Tue	6.59	###	6.5	6.51	152,952	###	###	###	###
2009-Sep-14 Mon	6.56	###	6.51	6.56	109,680	###	###	###	0.5
2009-Sep-11 Fri	###	###	6.56	6.56	154,785	###	30.4	30.4	0.5
2009-Sep-10 Thu	6.52	###	6.52	###	158,620	###	###	###	0.0
2009-Sep-09 Wed	6.5	###	6.46	6.55			###	###	0.5
2009-Sep-08 Tue	6.41	6.49	6.41	6.49	140,285	###	71.0	71.0	###
2009-Sep-07 Mon	###	6.4	###	6.4	140,228	448,729	75.1	75.1	0.5
2009-Sep-04 Fri	###	###	###	###	112,772	0	33.6	33.6	0.0
2009-Sep-03 Thu	###	###	###	###			62.3	62.3	0.0
2009-Sep-02 Wed	###	###	6.25	###			###	###	0.0
2009-Sep-01 Tue	6.43	6.43	###	###	144,077	###	###	###	0.0
2009-Aug-31 Mon	6.43	6.46	###	6.42			###	###	0.5
2009-Aug-28 Fri	6.42	6.5	###	###			###	###	0.0
2009-Aug-27 Thu	###	6.41	###	###	127,147	###	###	###	0.0
2009-Aug-26 Wed	###	6.44	###	###			###	###	0.0
2009-Aug-25 Tue	###	###	6.22	###			74.9	74.9	0.0
2009-Aug-24 Mon	6.25	###	6.25	6.25			66.0	66.0	###
2009-Aug-21 Fri	6.26	6.26	###	###	96,184	301,055	###	###	0.0
2009-Aug-20 Thu	###	6.4	###	6.24	273,278	874,489	31.8	31.8	0.4
2009-Aug-19 Wed	6.41	6.45	###	###			25.8	25.8	0.0
2009-Aug-18 Tue	6.45	6.5	###	###	243,771	792,255	25.3	25.3	0.0
2009-Aug-17 Mon	###	6.7	6.53	6.58			###	###	0.5
2009-Aug-14 Fri	6.58	6.78	6.51	###	305,054	2,027,083	71.8	71.8	0.0
2009-Aug-13 Thu	6.54	6.57	###	6.5			24.5	24.5	0.5
2009-Aug-12 Wed	6.7	6.7	###	###			24.9	24.9	0.0
2009-Aug-11 Tue	###	###	###	###	157,383	0	70.5	70.5	0.0
2009-Aug-10 Mon	###	###	###	###			###	###	0.0
2009-Aug-07 Fri	6.52	###	6.52	6.59	168,428	549,075	76.4	76.4	###
2009-Aug-06 Thu	6.7	6.74	6.51	6.51			11.9	11.9	###
2009-Aug-05 Wed	6.74	6.85	###	###			###	###	0.0
2009-Aug-04 Tue	6.73	6.88	6.73	6.74	253,728	###	###	###	###
2009-Aug-03 Mon	###	###	###	###	175,255	0	###	###	0.0
2009-Jul-31 Fri	6.25	###	6.25	###			###	###	0.0
2009-Jul-30 Thu	###	6.2	###	6.2	122,577	379,988	###	###	0.4
2009-Jul-29 Wed	###	###	###	###	115,748	0	###	###	0.0
2009-Jul-28 Tue	###	6.23	###	###			35.2	35.2	0.0
2009-Jul-27 Mon	###	6.2	###	###	181,427	562,423	###	###	0.0
2009-Jul-24 Fri	###	###	###	###	178,253	0	###	###	0.0
2009-Jul-23 Thu	###	###	###	###			64.2	64.2	0.0
2009-Jul-22 Wed	5.86	6	5.83	###			###	###	0.0
2009-Jul-21 Tue	5.85	5.88	5.82	5.83	306,471	1,792,855	33.7	33.7	###
2009-Jul-20 Mon	5.81	5.87	5.78	5.86	207,483	1,208,588	71.8	71.8	0.4
2009-Jul-17 Fri	5.85	5.85	5.78	5.79			###	###	###
2009-Jul-16 Thu	5.85	5.88	5.8	5.8			###	###	0.4
2009-Jul-15 Wed	5.78	5.83	5.75	5.79			62.9	62.9	###
2009-Jul-14 Tue	5.84	5.87	5.76	5.76	158,451	###	###	###	###
2009-Jul-13 Mon	5.8	5.84	5.77	5.8			81.4	81.4	0.4
2009-Jul-10 Fri	5.86	###	5.79	5.84			###	###	0.4
2009-Jul-09 Thu	5.81	5.86	5.78	5.78			26.1	26.1	0.4
2009-Jul-08 Wed	5.82	5.89	5.8	5.82	184,625	###	###	###	0.4
2009-Jul-07 Tue	###	###	5.84	5.84			###	###	0.4
2009-Jul-06 Mon	5.83	###	5.81	###			86.6	86.6	0.0
2009-Jul-03 Fri	5.8	5.84	5.76	5.81			###	###	###
2009-Jul-02 Thu	5.78	5.87	5.78	5.8	111,277	648,188	###	###	0.4
2009-Jul-01 Wed	5.75	5.85	5.72	5.73	226,027	###	###	###	###
2009-Jun-30 Tue	5.73	5.84	5.72	5.76	234,086	###	###	###	###
2009-Jun-29 Mon	5.8	5.83	5.75	5.76			###	###	###
2009-Jun-26 Fri	5.88	###	5.82	5.86			32.2	32.2	0.4
2009-Jun-25 Thu	5.81	###	5.8	5.8			30.8	30.8	0.4
2009-Jun-24 Wed	5.86	###	5.72	5.75			###	###	###
2009-Jun-23 Tue	###	###	5.86	5.86			###	###	0.4
2009-Jun-22 Mon	###	###	###	###	130,550	0	31.4	31.4	0.0
2009-Jun-19 Fri	###	###	###	###	110,884	0	75.6	75.6	0.0
2009-Jun-18 Thu	###	###	###	###	232,283	0	###	###	0.0
2009-Jun-17 Wed	###	###	###	###			###	###	0.0
2009-Jun-16 Tue	###	###	###	###	151,022	0	41.0	41.0	0.0
2009-Jun-15 Mon	###	6.21	###	###	204,541	###	40.6	40.6	0.0
2009-Jun-12 Fri	###	###	###	###			70.3	70.3	0.0
2009-Jun-11 Thu	###	###	###	###	124,025	0	###	###	0.0
2009-Jun-10 Wed	###	###	###	###			67.1	67.1	0.0
2009-Jun-09 Tue	###	###	###	###	211,852	0	###	###	0.0
2009-Jun-05 Fri	###	###	###	###	119,387	0	30.9	30.9	0.0
2009-Jun-04 Thu	###	###	###	###			###	###	0.0
2009-Jun-03 Wed	###	6.2	###	###			###	###	0.0
2009-Jun-02 Tue	###	###	###	###	207,328	0	28.2	28.2	0.0
2009-Jun-01 Mon	###	###	###	###	128,226	0	###	###	0.0
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	6	5.85	5.87	95,957	568,545	###	###	###
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	###	###	5.81	5.86			###	###	0.4
2009-May-25 Mon	###	###	5.82	###	97,424	###	###	###	0.0
2009-May-22 Fri	5.82	###	5.82	###	132,644	###	78.9	78.9	0.0
2009-May-21 Thu	###	###	5.83	###	147,640	430,370	70.4	70.4	0.0
2009-May-20 Wed	###	###	5.85	5.85	123,387	###	22.6	22.6	0.4
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	6	###	###	###			38.6	38.6	0.0
2009-May-15 Fri	6	###	6	###	137,843	413,529	###	###	0.0
2009-May-14 Thu	###	###	5.85	###			32.1	32.1	0.0
2009-May-13 Wed	###	###	###	###	86,847	0	###	###	0.0
2009-May-12 Tue	###	###	###	###			###	###	0.0
2009-May-11 Mon	6.24	6.24	###	###	221,324	###	###	###	0.0
2009-May-08 Fri	6	6.2	###	###			###	###	0.0
2009-May-07 Thu	5.8	###	5.8	###			83.6	83.6	0.0
2009-May-06 Wed	5.76	5.79	5.71	5.77			74.8	74.8	0.4
2009-May-05 Tue	5.74	5.87	5.72	5.72	218,229	###	32.2	32.2	0.4
2009-May-04 Mon	###	###	5.53	###	152,679	422,157	64.0	64.0	0.0
2009-May-01 Fri	###	###	5.53	5.53	106,055	293,242	###	###	###
2009-Apr-30 Thu	###	###	5.57	5.57	102,224	###	###	###	0.4
2009-Apr-29 Wed	5.52	###	5.5	###			73.8	73.8	0.0
2009-Apr-28 Tue	5.51	5.58	5.5	5.52	112,429	622,856	###	###	0.4
2009-Apr-27 Mon	###	###	5.51	5.51			31.3	31.3	###
2009-Apr-24 Fri	5.54	###	5.54	###	70,720	###	78.7	78.7	0.0
2009-Apr-23 Thu	###	###	5.5	5.53			###	###	###
2009-Apr-22 Wed	5.7	5.8	###	###			31.7	31.7	0.0
2009-Apr-21 Tue	5.75	5.75	###	###	280,042	805,120	###	###	0.0
2009-Apr-20 Mon	5.8	5.82	5.76	5.76			###	###	###
2009-Apr-17 Fri	5.84	###	5.73	5.77	106,677	305,629	###	###	0.4
2009-Apr-16 Thu	###	5.83	###	5.8			78.5	78.5	0.4
2009-Apr-15 Wed	###	###	5.57	###			###	###	0.0
2009-Apr-14 Tue	###	###	5.54	5.59			25.4	25.4	###
2009-Apr-09 Thu	5.42	5.55	5.42	5.51			###	###	###
2009-Apr-08 Wed	###	###	###	5.4			18.1	18.1	0.4
2009-Apr-07 Tue	5.74	5.75	###	###	180,684	###	###	###	0.0
2009-Apr-06 Mon	###	5.8	###	5.75			71.6	71.6	###
2009-Apr-03 Fri	5.47	5.7	5.46	###	204,882	1,143,241	83.0	83.0	0.0
2009-Apr-02 Thu	###	5.45	###	5.4	141,120	384,552	###	###	0.4
2009-Apr-01 Wed	###	###	5.27	###	100,820	###	###	###	0.0
2009-Mar-31 Tue	5.21	###	5.21	###			###	###	0.0
2009-Mar-30 Mon	5.29	###	5.23	5.28			35.9	35.9	0.4
2009-Mar-27 Fri	5.29	###	5.24	5.29	140,583	368,327	###	###	0.4
2009-Mar-26 Thu	5.23	5.29	5.22	5.22			25.9	25.9	0.4
2009-Mar-25 Wed	###	5.28	###	5.23	158,689	###	74.7	74.7	###
2009-Mar-24 Tue	###	###	###	###	174,142	0	72.6	72.6	0.0
2009-Mar-23 Mon	5	###	###	5	105,143	0	###	###	0.4
2009-Mar-20 Fri	###	5	###	5	104,247	###	###	###	0.4
2009-Mar-19 Thu	5	###	###	###	160,678	0	29.1	29.1	0.0
2009-Mar-18 Wed	###	###	###	###			###	###	0.0
2009-Mar-17 Tue	4.89	###	4.89	###			###	###	0.0
2009-Mar-16 Mon	4.88	###	4.88	###	213,059	###	###	###	0.0
2009-Mar-13 Fri	4.76	4.86	4.76	4.85	133,577	###	69.4	69.4	###
2009-Mar-12 Thu	4.7	4.79	###	4.72	122,324	###	###	###	0.3
2009-Mar-11 Wed	###	4.83	###	###	176,557	426,385	30.5	30.5	0.0
2009-Mar-10 Tue	4.75	4.75	###	###	153,554	###	20.8	20.8	0.0
2009-Mar-09 Mon	###	4.78	###	###			75.7	75.7	0.0
2009-Mar-06 Fri	4.58	4.7	4.52	###	174,656	###	###	###	0.0
2009-Mar-05 Thu	###	4.71	4.58	###	189,125	878,485	32.3	32.3	0.0
2009-Mar-04 Wed	###	###	4.55	4.55			19.4	19.4	0.3
2009-Mar-03 Tue	4.79	4.79	###	###	371,146	###	23.5	23.5	0.0
2009-Mar-02 Mon	###	5	###	###	203,027	###	31.1	31.1	0.0
2009-Feb-27 Fri	###	###	5	###	122,929	307,322	###	###	0.0
2009-Feb-26 Thu	###	###	5	###			###	###	0.0
2009-Feb-25 Wed	###	###	###	###	164,758	0	###	###	0.0
2009-Feb-24 Tue	###	###	5	###	160,285	###	26.8	26.8	0.0
2009-Feb-23 Mon	5.2	5.24	###	###			30.3	30.3	0.0
2009-Feb-20 Fri	5.25	5.28	5.2	5.2			###	###	###
2009-Feb-19 Thu	###	###	5.22	5.22	82,258	###	21.1	21.1	0.4
2009-Feb-18 Wed	5.25	###	###	###			77.4	77.4	0.0
2009-Feb-17 Tue	###	###	5.25	5.25	147,727	387,783	36.6	36.6	0.4
2009-Feb-16 Mon	5.27	###	5.24	###			77.1	77.1	0.0
2009-Feb-13 Fri	5.23	5.28	###	5.27			65.7	65.7	###
2009-Feb-12 Thu	###	###	###	###			###	###	0.0
2009-Feb-11 Wed	###	5.45	###	5.45			75.7	75.7	###
2009-Feb-10 Tue	5.4	5.48	###	###			31.3	31.3	0.0
2009-Feb-09 Mon	###	5.43	###	5.4	179,847	488,284	###	###	0.4
2009-Feb-06 Fri	5.29	###	5.26	###			72.0	72.0	0.0
2009-Feb-05 Thu	###	###	5.25	###	126,721	332,642	###	###	0.0
2009-Feb-04 Wed	###	5.41	###	###			42.6	42.6	0.0
2009-Feb-03 Tue	5.26	5.42	5.21	###	104,559	###	82.4	82.4	0.0
2009-Feb-02 Mon	###	###	###	5.29	127,242	0	86.8	86.8	0.4
2009-Jan-30 Fri	###	###	5	###	123,170	307,925	67.2	67.2	0.0
2009-Jan-29 Thu	###	###	###	###	115,881	0	###	###	0.0
2009-Jan-28 Wed	###	###	5	###			###	###	0.0
2009-Jan-27 Tue	###	###	5	5	164,259	410,647	###	###	0.4
2009-Jan-23 Fri	5.25	5.25	###	###	196,775	###	###	###	0.0
2009-Jan-22 Thu	###	###	5.25	5.25			31.5	31.5	0.4
2009-Jan-21 Wed	###	5.5	5.29	###			###	###	0.0
2009-Jan-20 Tue	5.5	5.53	5.27	###	199,849	1,079,184	###	###	0.0
2009-Jan-19 Mon	5.56	5.58	5.5	5.53			###	###	###
2009-Jan-16 Fri	###	###	5.55	5.55			###	###	###
2009-Jan-15 Thu	###	###	###	###	155,381	0	83.6	83.6	0.0
2009-Jan-14 Wed	###	5.72	###	###	166,979	477,559	###	###	0.0
2009-Jan-13 Tue	###	###	5.54	###	122,277	###	31.9	31.9	0.0
2009-Jan-12 Mon	5.56	5.7	5.54	###			81.5	81.5	0.0
2009-Jan-09 Fri	###	###	5.56	5.56			###	###	0.4
2009-Jan-08 Thu	5.5	###	5.46	###	106,471	###	###	###	0.0
2009-Jan-07 Wed	5.4	5.5	###	5.5	101,255	278,451	72.4	72.4	0.4
2009-Jan-06 Tue	5.4	5.43	###	###			25.0	25.0	0.0
2009-Jan-05 Mon	###	5.4	###	###			###	###	0.0
2009-Jan-02 Fri	###	###	###	###			###	###	0.0
2008-Dec-31 Wed	###	###	###	###			###	###	0.0
2008-Dec-30 Tue	###	###	###	###			20.0	20.0	0.0
2008-Dec-29 Mon	###	###	###	###	29,854	0	67.6	67.6	0.0
2008-Dec-24 Wed	###	###	5.26	###			63.7	63.7	0.0
2008-Dec-23 Tue	###	###	5.29	###	75,674	200,157	###	###	0.0
2008-Dec-22 Mon	5.26	5.5	5.25	###	136,775	###	81.0	81.0	0.0
2008-Dec-19 Fri	###	###	###	5.21			75.0	75.0	0.4
2008-Dec-18 Thu	5.24	5.25	###	###	168,854	443,241	###	###	0.0
2008-Dec-17 Wed	###	5.4	5.27	5.27			28.6	28.6	###
2008-Dec-16 Tue	###	###	5.23	5.25	112,479	###	30.0	30.0	0.4
2008-Dec-15 Mon	5.4	5.44	###	###			25.5	25.5	0.0
2008-Dec-12 Fri	5.49	5.49	###	###			20.5	20.5	0.0
2008-Dec-11 Thu	5.5	5.53	5.41	5.5	124,786	682,579	###	###	0.4
2008-Dec-10 Wed	5.55	###	5.41	5.41			###	###	###
2008-Dec-09 Tue	5.45	5.51	5.43	5.5	117,254	641,379	79.0	79.0	0.4
2008-Dec-08 Mon	5.4	5.46	###	5.42	131,078	357,842	70.4	70.4	0.4
2008-Dec-05 Fri	###	5.4	5.29	5.4			###	###	0.4
2008-Dec-04 Thu	5.28	5.4	5.28	###			82.8	82.8	0.0
2008-Dec-03 Wed	5.43	5.43	5.21	5.28			###	###	0.4
2008-Dec-02 Tue	5.4	5.54	###	###	115,741	###	###	###	0.0
2008-Dec-01 Mon	5.45	###	5.44	5.55			###	###	###
2008-Nov-28 Fri	5.45	5.57	5.4	5.4			26.2	26.2	0.4
2008-Nov-27 Thu	5.5	###	###	###	147,855	0	17.4	17.4	0.0
2008-Nov-26 Wed	5.47	5.49	###	5.4			###	###	0.4
2008-Nov-25 Tue	###	5.5	###	5.49			###	###	0.4
2008-Nov-24 Mon	###	5.25	4.81	5	259,286	###	32.5	32.5	0.4
2008-Nov-21 Fri	5	###	###	###			30.5	30.5	0.0
2008-Nov-20 Thu	5.27	5.27	5	###			###	###	0.0
2008-Nov-19 Wed	###	5.7	###	###	195,979	558,540	###	###	0.0
2008-Nov-18 Tue	5.7	5.8	5.55	5.55			###	###	###
2008-Nov-17 Mon	5.85	5.88	5.7	5.7			###	###	0.4
2008-Nov-14 Fri	###	###	5.84	5.88			22.0	22.0	0.4
2008-Nov-13 Thu	###	###	###	###	245,784	0	###	###	0.0
2008-Nov-12 Wed	###	###	###	###			31.9	31.9	0.0
2008-Nov-11 Tue	6.25	6.25	###	###	140,124	437,887	37.2	37.2	0.0
2008-Nov-10 Mon	###	###	6.22	6.22			26.9	26.9	0.4
2008-Nov-07 Fri	6.28	###	6.2	###			74.2	74.2	0.0
2008-Nov-06 Thu	###	###	6.25	###	97,780	###	81.6	81.6	0.0
2008-Nov-05 Wed	6.4	6.5	###	6.43	129,182	419,841	67.8	67.8	###
2008-Nov-04 Tue	###	###	###	###			78.5	78.5	0.0
2008-Nov-03 Mon	###	6.28	###	###	184,375	###	###	###	0.0
2008-Oct-31 Fri	###	###	###	###	81,356	0	###	###	0.0
2008-Oct-30 Thu	###	###	###	###	125,723	0	###	###	0.0
2008-Oct-29 Wed	6	###	###	###			39.5	39.5	0.0
2008-Oct-28 Tue	###	###	5.78	5.81			###	###	###
2008-Oct-27 Mon	###	###	###	###	278,548	0	###	###	0.0
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	6.25	###	###	###	189,189	0	###	###	0.0
2008-Oct-22 Wed	6.42	6.45	###	###			36.4	36.4	0.0
2008-Oct-21 Tue	6.27	6.49	6.2	6.49	208,079	###	82.1	82.1	###
2008-Oct-20 Mon	###	6.28	###	###	221,946	###	###	###	0.0
2008-Oct-17 Fri	###	6.49	###	6.2	229,974	###	###	###	0.4
2008-Oct-16 Thu	###	###	6.2	6.25			###	###	###
2008-Oct-15 Wed	###	###	6.4	6.48			###	###	0.5
2008-Oct-14 Tue	6.27	###	6.27	6.58			82.5	82.5	0.5
2008-Oct-13 Mon	6	###	###	###	479,326	0	26.6	26.6	0.0
2008-Oct-10 Fri	###	###	5.8	###	610,842	1,771,441	29.1	29.1	0.0
2008-Oct-09 Thu	6.49	6.49	6.4	6.4	302,140	###	###	###	0.5
2008-Oct-08 Wed	###	###	6.5	6.5			44.5	44.5	0.5
2008-Oct-07 Tue	6.58	6.7	6.52	6.7	216,672	###	###	###	0.5
2008-Oct-06 Mon	###	###	6.8	6.81			46.2	46.2	###
2008-Oct-03 Fri	6.88	###	6.8	7	114,344	###	79.4	79.4	0.5
2008-Oct-02 Thu	###	###	###	###			39.8	39.8	0.0
2008-Oct-01 Wed	6.85	7	6.84	###	186,273	###	###	###	0.0
2008-Sep-30 Tue	###	6.83	6.5	6.8	286,950	1,912,521	###	###	0.5
2008-Sep-29 Mon	7	7	6.73	6.74			###	###	###
2008-Sep-26 Fri	###	###	6.8	###	86,576	294,358	79.4	79.4	0.0
2008-Sep-25 Thu	6.8	###	6.79	###	70,687	239,982	78.8	78.8	0.0
2008-Sep-24 Wed	6.85	###	6.81	6.86	90,323	307,549	66.2	66.2	0.5
2008-Sep-23 Tue	6.79	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###			37.6	37.6	0.0
2008-Sep-19 Fri	###	###	###	###			79.9	79.9	0.0
2008-Sep-18 Thu	###	6.75	6.42	6.5	426,176	###	###	###	0.5
2008-Sep-17 Wed	###	###	6.7	6.75	172,971	579,452	23.1	23.1	0.5
2008-Sep-16 Tue	###	###	6.8	###	192,126	653,228	69.9	69.9	0.0
2008-Sep-15 Mon	###	###	###	###			###	###	0.0
2008-Sep-12 Fri	###	###	###	###			72.2	72.2	0.0
2008-Sep-11 Thu	###	###	###	###	59,449	0	###	###	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###	96,857	0	34.5	34.5	0.0
2008-Sep-08 Mon	###	7.22	###	###			25.4	25.4	0.0
2008-Sep-05 Fri	###	7.24	###	###	133,940	###	###	###	0.0
2008-Sep-04 Thu	###	7.25	###	###			81.8	81.8	0.0
2008-Sep-03 Wed	###	###	###	###			76.5	76.5	0.0
2008-Sep-02 Tue	###	7.23	###	7.2	92,976	###	74.0	74.0	0.5
2008-Sep-01 Mon	###	###	###	###			72.8	72.8	0.0
2008-Aug-29 Fri	###	###	###	###	105,220	0	###	###	0.0
2008-Aug-28 Thu	###	###	6.85	6.85	66,681	228,382	17.9	17.9	###
2008-Aug-27 Wed	###	###	6.85	6.85	82,977	###	###	###	###
2008-Aug-26 Tue	6.8	###	6.8	###	74,326	###	79.4	79.4	0.0
2008-Aug-25 Mon	6.77	###	6.77	6.81	129,641	###	###	###	###
2008-Aug-22 Fri	###	6.87	###	6.74			###	###	###
2008-Aug-21 Thu	6.72	6.86	###	###			###	###	0.0
2008-Aug-20 Wed	6.81	6.85	6.71	6.71			21.6	21.6	###
2008-Aug-19 Tue	6.85	###	6.75	6.84			###	###	0.5
2008-Aug-18 Mon	###	###	6.8	6.8	157,980	###	###	###	0.5
2008-Aug-15 Fri	###	###	###	###	176,823	0	26.6	26.6	0.0
2008-Aug-14 Thu	7	7	6.51	###			###	###	0.0
2008-Aug-13 Wed	7.25	7.28	###	7.28			###	###	0.5
2008-Aug-12 Tue	7.25	###	7.22	7.29	159,340	###	###	###	###
2008-Aug-11 Mon	###	7.21	###	7.21	159,528	###	85.5	85.5	###
2008-Aug-08 Fri	6.85	7	6.82	7			###	###	0.5
2008-Aug-07 Thu	6.78	6.88	6.78	6.88			79.5	79.5	###
2008-Aug-06 Wed	6.73	6.79	6.71	6.78			71.3	71.3	0.5
2008-Aug-05 Tue	###	###	6.57	###	128,659	422,644	###	###	0.0
2008-Aug-04 Mon	###	###	6.57	6.59			39.3	39.3	###
2008-Aug-01 Fri	6.71	6.71	6.55	6.56	171,283	###	###	###	0.5
2008-Jul-31 Thu	6.72	6.81	###	6.72	248,542	846,285	###	###	0.5
2008-Jul-30 Wed	###	6.72	###	###	205,782	691,427	###	###	0.0
2008-Jul-29 Tue	6.7	6.72	###	###	176,326	592,455	33.6	33.6	0.0
2008-Jul-28 Mon	6.84	6.84	6.75	6.76			###	###	0.5
2008-Jul-25 Fri	6.85	6.85	6.8	6.84			40.6	40.6	0.5
2008-Jul-24 Thu	6.87	###	6.82	###			###	###	0.0
2008-Jul-23 Wed	6.78	###	6.78	6.86			###	###	0.5
2008-Jul-22 Tue	6.74	6.75	6.71	6.75	108,088	###	###	###	0.5
2008-Jul-21 Mon	###	6.75	###	6.75	208,945	705,189	###	###	0.5
2008-Jul-18 Fri	###	###	6.52	###			###	###	0.0
2008-Jul-17 Thu	6.55	###	6.49	6.54			###	###	0.5
2008-Jul-16 Wed	6.47	6.54	6.47	6.5	164,055	1,067,177	###	###	0.5
2008-Jul-15 Tue	6.58	6.58	6.45	6.57	185,479	###	###	###	###
2008-Jul-14 Mon	6.55	6.58	6.45	6.5			###	###	0.5
2008-Jul-11 Fri	###	6.7	###	###			31.5	31.5	0.0
2008-Jul-10 Thu	###	6.7	###	6.7	119,142	399,125	76.9	76.9	0.5
2008-Jul-09 Wed	###	6.77	###	###			40.4	40.4	0.0
2008-Jul-08 Tue	6.72	6.77	###	###			###	###	0.0
2008-Jul-07 Mon	6.7	6.71	###	6.71			75.6	75.6	###
2008-Jul-04 Fri	6.75	6.75	###	###			###	###	0.0
2008-Jul-03 Thu	6.76	6.76	6.55	###			###	###	0.0
2008-Jul-02 Wed	6.84	6.89	6.75	6.78	160,943	###	35.0	35.0	0.5
2008-Jul-01 Tue	###	###	6.85	6.86	204,179	###	###	###	0.5
2008-Jun-30 Mon	###	###	###	###	185,246	0	###	###	0.0
2008-Jun-27 Fri	###	###	###	###			66.5	66.5	0.0
2008-Jun-26 Thu	###	###	###	###			###	###	0.0
2008-Jun-25 Wed	7	###	7	###	221,122	773,927	###	###	0.0
2008-Jun-24 Tue	###	###	7	7	140,257	###	39.6	39.6	0.5
2008-Jun-23 Mon	###	###	7	###			###	###	0.0
2008-Jun-20 Fri	7.2	7.2	###	###			35.7	35.7	0.0
2008-Jun-19 Thu	7.25	###	###	###			###	###	0.0
2008-Jun-18 Wed	7.22	###	7.21	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			84.5	84.5	0.0
2008-Jun-16 Mon	7.2	###	###	###			40.4	40.4	0.0
2008-Jun-13 Fri	###	###	###	###	169,378	0	###	###	0.0
2008-Jun-12 Thu	7.21	7.28	###	###	100,220	###	###	###	0.0
2008-Jun-11 Wed	7.28	###	7.22	###			79.6	79.6	0.0
2008-Jun-10 Tue	###	###	7.21	7.25	134,243	483,946	40.2	40.2	0.5
2008-Jun-06 Fri	###	7.41	###	###			72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	###			44.7	44.7	0.0
2008-Jun-04 Wed	7.42	7.48	###	###	91,444	###	###	###	0.0
2008-Jun-03 Tue	7.41	7.49	###	7.4			45.5	45.5	0.5
2008-Jun-02 Mon	7.5	7.52	7.42	7.5			73.2	73.2	0.5
2008-May-30 Fri	7.46	7.58	7.43	7.58	96,055	###	###	###	###
2008-May-29 Thu	7.53	7.55	7.46	7.46			###	###	0.5
2008-May-28 Wed	7.58	###	7.46	7.52	61,171	###	39.4	39.4	0.5
2008-May-27 Tue	###	###	7.46	7.58	62,174	###	34.4	34.4	###
2008-May-26 Mon	7.57	###	7.45	###	137,379	###	75.7	75.7	0.0
2008-May-23 Fri	7.55	###	7.52	7.57	74,676	280,781	###	###	###
2008-May-22 Thu	7.5	7.58	7.5	7.58			72.6	72.6	###
2008-May-21 Wed	###	###	7.5	###			30.6	30.6	0.0
2008-May-20 Tue	7.78	7.82	###	###			###	###	0.0
2008-May-19 Mon	7.85	###	7.78	7.78			30.0	30.0	0.6
2008-May-16 Fri	7.8	###	7.77	7.85	125,784	488,670	###	###	###
2008-May-15 Thu	7.89	7.89	7.77	7.8			###	###	0.6
2008-May-14 Wed	###	7.74	7.53	7.74			###	###	0.6
2008-May-13 Tue	7.46	###	7.45	###	171,877	640,241	###	###	0.0
2008-May-12 Mon	###	7.44	###	7.4	96,455	###	72.6	72.6	0.5
2008-May-09 Fri	###	7.4	###	7.4			###	###	0.5
2008-May-08 Thu	###	7.4	7.26	###			64.9	64.9	0.0
2008-May-07 Wed	7.42	7.42	###	###	85,254	###	###	###	0.0
2008-May-06 Tue	7.42	7.42	###	7.41			###	###	###
2008-May-05 Mon	7.4	7.47	7.4	7.4	89,841	###	###	###	0.5
2008-May-02 Fri	###	7.4	###	###	136,028	###	###	###	0.0
2008-May-01 Thu	###	###	###	###	99,658	0	###	###	0.0
2008-Apr-30 Wed	###	###	###	###	109,726	0	30.4	30.4	0.0
2008-Apr-29 Tue	###	7.4	###	7.4	85,380	###	74.2	74.2	0.5
2008-Apr-28 Mon	###	7.4	###	7.4			###	###	0.5
2008-Apr-24 Thu	7.29	###	7.24	7.28	78,422	283,887	###	###	0.5
2008-Apr-23 Wed	###	###	7.22	###	184,847	###	66.4	66.4	0.0
2008-Apr-22 Tue	###	###	7.26	7.26	100,820	365,976	###	###	0.5
2008-Apr-21 Mon	###	###	###	###			33.7	33.7	0.0
2008-Apr-18 Fri	###	###	7.22	7.23			28.8	28.8	###
2008-Apr-17 Thu	###	###	7.22	###			72.5	72.5	0.0
2008-Apr-16 Wed	7.25	###	7.2	7.29	87,143	###	70.2	70.2	###
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	###	7.24	###	###	66,457	240,574	38.6	38.6	0.0
2008-Apr-11 Fri	###	###	###	###	132,459	0	###	###	0.0
2008-Apr-10 Thu	7.4	7.4	###	###	88,385	327,024	36.3	36.3	0.0
2008-Apr-09 Wed	7.4	7.45	###	###			36.9	36.9	0.0
2008-Apr-08 Tue	7.5	7.5	###	7.45	96,477	361,788	###	###	0.5
2008-Apr-07 Mon	###	###	7.42	7.49	121,585	451,080	15.9	15.9	###
2008-Apr-04 Fri	7.7	7.78	7.5	7.5			14.2	14.2	0.5
2008-Apr-03 Thu	7.51	7.7	7.42	###			###	###	0.0
2008-Apr-02 Wed	7.42	7.59	###	7.51			###	###	###
2008-Apr-01 Tue	7.25	###	###	###	117,529	0	79.0	79.0	0.0
2008-Mar-31 Mon	###	7.24	###	7.22			79.2	79.2	0.5
2008-Mar-28 Fri	###	###	###	###	59,821	0	66.5	66.5	0.0
2008-Mar-27 Thu	###	###	###	###			68.1	68.1	0.0
2008-Mar-26 Wed	###	###	###	###			61.5	61.5	0.0
2008-Mar-25 Tue	###	###	###	###	213,726	0	###	###	0.0
2008-Mar-20 Thu	###	###	6.87	###	127,084	###	75.1	75.1	0.0
2008-Mar-19 Wed	###	###	6.78	###	239,257	811,081	###	###	0.0
2008-Mar-18 Tue	6.87	###	6.76	6.76			###	###	0.5
2008-Mar-17 Mon	###	###	6.74	###			78.1	78.1	0.0
2008-Mar-14 Fri	###	###	###	###			69.9	69.9	0.0
2008-Mar-13 Thu	6.85	###	6.78	6.86			###	###	0.5
2008-Mar-12 Wed	6.76	6.89	6.76	6.84	339,144	2,314,657	###	###	0.5
2008-Mar-11 Tue	6.75	6.8	6.5	6.52			###	###	0.5
2008-Mar-10 Mon	###	###	6.8	6.85	243,150	###	###	###	###
2008-Mar-07 Fri	7.2	7.24	###	###	137,326	497,120	42.5	42.5	0.0
2008-Mar-06 Thu	7.21	7.28	###	7.28	220,186	801,477	74.1	74.1	0.5
2008-Mar-05 Wed	7.26	###	7.21	7.21	95,659	344,850	39.5	39.5	###
2008-Mar-04 Tue	###	###	7.21	###	120,140	###	41.4	41.4	0.0
2008-Mar-03 Mon	7.4	7.4	7.25	###			44.1	44.1	0.0
2008-Feb-29 Fri	7.5	7.5	###	7.5			###	###	0.5
2008-Feb-28 Thu	7.48	7.56	7.41	7.5			###	###	0.5
2008-Feb-27 Wed	###	7.54	###	7.52	182,956	689,744	78.5	78.5	0.5
2008-Feb-26 Tue	###	7.44	###	###			69.7	69.7	0.0
2008-Feb-25 Mon	###	###	7.29	###			###	###	0.0
2008-Feb-22 Fri	7.26	###	7.23	###			###	###	0.0
2008-Feb-21 Thu	7.49	7.49	7.25	###			18.2	18.2	0.0
2008-Feb-20 Wed	7.51	7.58	###	###	140,970	534,276	21.8	21.8	0.0
2008-Feb-19 Tue	7.55	###	7.5	7.51	120,289	451,083	32.7	32.7	###
2008-Feb-18 Mon	###	###	7.55	7.55			33.3	33.3	###
2008-Feb-15 Fri	7.45	###	7.43	###	87,788	###	83.1	83.1	0.0
2008-Feb-14 Thu	###	###	7.4	7.45	136,870	###	16.5	16.5	0.5
2008-Feb-13 Wed	7.75	7.8	7.5	7.5	115,284	881,922	19.8	19.8	0.5
2008-Feb-12 Tue	###	###	###	7.7	108,329	0	23.0	23.0	0.6
2008-Feb-11 Mon	7.88	###	7.8	###			###	###	0.0
2008-Feb-08 Fri	###	###	7.81	###			###	###	0.0
2008-Feb-07 Thu	###	###	7.8	###	104,349	###	73.4	73.4	0.0
2008-Feb-06 Wed	7.75	###	###	###			###	###	0.0
2008-Feb-05 Tue	###	###	###	###			37.1	37.1	0.0
2008-Feb-04 Mon	7.85	###	7.85	###	122,326	480,129	###	###	0.0
2008-Feb-01 Fri	7.75	7.84	7.7	7.82			64.8	64.8	0.6
2008-Jan-31 Thu	7.74	7.85	###	7.7	92,553	363,270	34.6	34.6	0.6
2008-Jan-30 Wed	7.71	7.85	###	7.75	73,347	287,886	81.7	81.7	###
2008-Jan-29 Tue	7.8	7.87	###	7.79	120,071	472,479	###	###	###
2008-Jan-25 Fri	7.73	###	7.72	7.76			48.2	48.2	0.6
2008-Jan-24 Thu	7.53	7.72	7.45	###	156,940	1,190,389	71.7	71.7	0.0
2008-Jan-23 Wed	###	###	###	7.4			62.4	62.4	0.5
2008-Jan-22 Tue	###	7.42	7	7	367,523	2,649,840	53.1	53.1	0.5
2008-Jan-21 Mon	###	7.74	7.53	7.74	161,052	###	88.1	88.1	0.6
2008-Jan-18 Fri	7.55	###	7.43	###			###	###	0.0
2008-Jan-17 Thu	###	7.7	###	###	149,348	574,989	###	###	0.0
2008-Jan-16 Wed	###	7.7	###	###			45.5	45.5	0.0
2008-Jan-15 Tue	7.7	7.84	7.7	7.75			###	###	###
2008-Jan-14 Mon	7.75	7.77	###	7.7	173,849	###	40.1	40.1	0.6
2008-Jan-11 Fri	###	8	7.8	7.81	172,250	1,360,775	37.2	37.2	0.6
2008-Jan-10 Thu	###	###	###	###	88,475	0	###	###	0.0
2008-Jan-09 Wed	###	###	###	###			###	###	0.0
2008-Jan-08 Tue	###	###	###	###	174,753	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###			39.1	39.1	0.0
2008-Jan-04 Fri	###	###	###	###			69.6	69.6	0.0
2008-Jan-03 Thu	###	8.2	###	###	57,526	235,856	###	###	0.0
2008-Jan-02 Wed	###	###	###	###			27.4	27.4	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###			###	###	0.0
2007-Dec-24 Mon	8.25	8.29	###	###	64,877	###	17.1	17.1	0.0
2007-Dec-21 Fri	###	8.25	###	8.25	125,829	519,044	73.8	73.8	###
2007-Dec-20 Thu	###	###	###	###	113,345	0	###	###	0.0
2007-Dec-19 Wed	###	###	###	###			68.8	68.8	0.0
2007-Dec-18 Tue	###	###	8	###	156,526	###	72.4	72.4	0.0
2007-Dec-17 Mon	###	###	###	###			###	###	0.0
2007-Dec-14 Fri	###	8.22	###	###			###	###	0.0
2007-Dec-13 Thu	###	8.22	###	8.21			###	###	###
2007-Dec-12 Wed	###	###	###	###			###	###	0.0
2007-Dec-11 Tue	###	8.21	###	###			36.3	36.3	0.0
2007-Dec-10 Mon	###	8.21	###	###	152,583	626,353	39.2	39.2	0.0
2007-Dec-07 Fri	###	###	###	###	108,656	0	###	###	0.0
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	8.2	8.2	###	###			###	###	0.0
2007-Dec-03 Mon	8.21	8.22	###	###			###	###	0.0
2007-Nov-30 Fri	8.2	8.22	###	###	108,459	###	###	###	0.0
2007-Nov-29 Thu	8.22	8.23	###	###	110,381	###	###	###	0.0
2007-Nov-28 Wed	8.2	8.2	###	###	171,657	###	42.3	42.3	0.0
2007-Nov-27 Tue	###	8.2	###	###	101,741	###	34.1	34.1	0.0
2007-Nov-26 Mon	###	###	###	###	134,873	0	###	###	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	###	###	###	206,154	0	###	###	0.0
2007-Nov-21 Wed	###	###	###	###	95,520	0	42.6	42.6	0.0
2007-Nov-20 Tue	###	###	###	###			38.6	38.6	0.0
2007-Nov-19 Mon	###	###	###	###	123,077	0	35.3	35.3	0.0
2007-Nov-16 Fri	8.23	8.23	###	###			###	###	0.0
2007-Nov-15 Thu	8.26	8.29	###	8.25	122,658	###	38.6	38.6	###
2007-Nov-14 Wed	8.21	8.28	8.21	8.26	99,358	###	###	###	0.6
2007-Nov-13 Tue	###	8.24	###	8.23	134,040	552,244	73.0	73.0	0.6
2007-Nov-12 Mon	8.22	8.26	###	###			###	###	0.0
2007-Nov-09 Fri	8.22	8.26	###	8.2			###	###	0.6
2007-Nov-08 Thu	8.2	8.21	###	###	118,443	###	###	###	0.0
2007-Nov-07 Wed	8.25	8.27	8.2	8.21			###	###	###
2007-Nov-06 Tue	8.2	8.27	8.2	8.26			###	###	0.6
2007-Nov-05 Mon	8.27	8.27	8.2	8.21			49.4	49.4	###
2007-Nov-02 Fri	###	###	8.25	8.27			24.3	24.3	###
2007-Nov-01 Thu	###	###	###	###	123,675	0	58.9	58.9	0.0
2007-Oct-31 Wed	###	###	8.27	###			###	###	0.0
2007-Oct-30 Tue	8.26	###	8.26	###	134,742	556,484	76.7	76.7	0.0
2007-Oct-29 Mon	8.29	###	8.26	8.26	101,822	420,524	###	###	0.6
2007-Oct-26 Fri	###	###	8.27	8.29			31.3	31.3	0.6
2007-Oct-25 Thu	8.27	###	8.23	8.29	132,247	###	70.9	70.9	0.6
2007-Oct-24 Wed	8.28	###	8.27	###	153,320	633,978	###	###	0.0
2007-Oct-23 Tue	8.28	###	8.22	8.28	163,079	670,254	60.6	60.6	###
2007-Oct-22 Mon	###	8.29	###	8.29	233,051	###	77.9	77.9	0.6
2007-Oct-19 Fri	###	###	8.26	8.26			###	###	0.6
2007-Oct-18 Thu	###	###	8.28	###	121,320	###	###	###	0.0
2007-Oct-17 Wed	###	###	###	###	126,720	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###	79,453	0	35.0	35.0	0.0
2007-Oct-15 Mon	###	8.4	###	8.4	133,882	###	79.5	79.5	###
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###			###	###	0.0
2007-Oct-10 Wed	###	###	8.28	###			###	###	0.0
2007-Oct-09 Tue	8.24	###	8.2	8.29	182,556	748,479	71.7	71.7	0.6
2007-Oct-08 Mon	8.22	8.25	###	8.22			67.7	67.7	0.6
2007-Oct-05 Fri	8.2	8.25	###	8.22	151,485	624,875	###	###	0.6
2007-Oct-04 Thu	###	8.22	###	8.21			###	###	###
2007-Oct-03 Wed	###	8.25	###	8.2			74.4	74.4	0.6
2007-Oct-02 Tue	###	###	###	###	349,144	0	77.3	77.3	0.0
2007-Oct-01 Mon	###	###	###	###	71,659	0	33.4	33.4	0.0
2007-Sep-28 Fri	###	###	###	###	203,380	0	61.6	61.6	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###			63.6	63.6	0.0
2007-Sep-25 Tue	###	8	###	8			###	###	###
2007-Sep-24 Mon	###	###	###	###			###	###	0.0
2007-Sep-21 Fri	###	###	7.86	###	125,253	492,244	###	###	0.0
2007-Sep-20 Thu	###	8	7.86	###	390,644	###	###	###	0.0
2007-Sep-19 Wed	###	###	7.86	7.88	238,952	939,081	32.8	32.8	0.6
2007-Sep-18 Tue	###	###	7.81	7.81	231,374	###	25.7	25.7	0.6
2007-Sep-17 Mon	###	###	###	###			33.1	33.1	0.0
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	8	###	###	8	119,228	0	72.5	72.5	###
2007-Sep-12 Wed	8	###	###	8			75.5	75.5	###
2007-Sep-11 Tue	###	###	###	###	99,077	0	68.4	68.4	0.0
2007-Sep-10 Mon	8	8	###	###	145,444	581,776	33.7	33.7	0.0
2007-Sep-07 Fri	###	###	###	###	135,022	0	26.1	26.1	0.0
2007-Sep-06 Thu	###	###	8	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			75.8	75.8	0.0
2007-Sep-04 Tue	###	###	8	###			68.2	68.2	0.0
2007-Sep-03 Mon	###	###	###	###			35.9	35.9	0.0
2007-Aug-31 Fri	###	###	###	###	117,323	0	60.1	60.1	0.0
2007-Aug-30 Thu	8	8	###	###	151,171	604,684	###	###	0.0
2007-Aug-29 Wed	###	###	###	###	193,888	0	###	###	0.0
2007-Aug-28 Tue	8	###	8	8			###	###	###
2007-Aug-27 Mon	###	###	###	###	152,483	0	66.8	66.8	0.0
2007-Aug-24 Fri	8	###	###	8	141,286	0	70.0	70.0	###
2007-Aug-23 Thu	###	###	###	8	275,554	0	###	###	###
2007-Aug-22 Wed	###	###	###	###			###	###	0.0
2007-Aug-21 Tue	###	###	7.89	###			64.7	64.7	0.0
2007-Aug-20 Mon	###	8	7.8	7.89			###	###	###
2007-Aug-17 Fri	7.71	7.8	###	7.77			70.4	70.4	0.6
2007-Aug-16 Thu	###	###	7.4	7.71			###	###	###
2007-Aug-15 Wed	###	###	###	###	232,944	0	61.2	61.2	0.0
2007-Aug-14 Tue	###	###	###	###	189,022	0	###	###	0.0
2007-Aug-13 Mon	8.25	###	8.2	8.25			###	###	###
2007-Aug-10 Fri	###	8.42	8.22	8.28			###	###	###
2007-Aug-09 Thu	###	8.49	###	8.48	247,145	###	###	###	0.6
2007-Aug-08 Wed	8.22	###	8.2	###			###	###	0.0
2007-Aug-07 Tue	###	8.25	###	8.2			76.2	76.2	0.6
2007-Aug-06 Mon	###	###	8	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###			###	###	0.0
2007-Aug-02 Thu	###	###	###	###			###	###	0.0
2007-Aug-01 Wed	8.22	8.22	###	###	261,889	###	###	###	0.0
2007-Jul-31 Tue	###	8.25	###	8.22	172,223	###	66.9	66.9	0.6
2007-Jul-30 Mon	###	###	###	###	235,774	0	###	###	0.0
2007-Jul-27 Fri	8.2	8.25	###	8.2			###	###	0.6
2007-Jul-26 Thu	8.29	###	8.25	###	143,251	###	75.6	75.6	0.0
2007-Jul-25 Wed	8.27	###	8.24	8.28			###	###	###
2007-Jul-24 Tue	8.27	###	8.25	###			65.9	65.9	0.0
2007-Jul-23 Mon	8.25	###	8.21	8.25	133,287	547,143	###	###	###
2007-Jul-20 Fri	8.21	8.27	8.21	8.25			65.1	65.1	###
2007-Jul-19 Thu	###	8.27	###	8.2	110,743	457,922	###	###	0.6
2007-Jul-18 Wed	###	8.2	###	###	137,977	###	###	###	0.0
2007-Jul-17 Tue	###	8.22	###	###			32.2	32.2	0.0
2007-Jul-16 Mon	###	###	###	###	106,586	0	77.7	77.7	0.0
2007-Jul-13 Fri	###	###	###	###			30.2	30.2	0.0
2007-Jul-12 Thu	###	8.2	###	###	226,720	929,551	31.2	31.2	0.0
2007-Jul-11 Wed	###	###	###	###	167,828	0	###	###	0.0
2007-Jul-10 Tue	###	###	###	###	154,858	0	###	###	0.0
2007-Jul-09 Mon	###	###	###	###	153,588	0	72.9	72.9	0.0
2007-Jul-06 Fri	###	###	8	###	181,977	###	###	###	0.0
2007-Jul-05 Thu	###	###	###	###	142,327	0	###	###	0.0
2007-Jul-04 Wed	###	###	###	###	161,983	0	70.8	70.8	0.0
2007-Jul-03 Tue	8	###	###	###	153,853	0	40.7	40.7	0.0
2007-Jul-02 Mon	###	###	7.87	###	189,849	747,055	###	###	0.0
2007-Jun-29 Fri	###	###	###	###	151,449	0	74.5	74.5	0.0
2007-Jun-28 Thu	###	###	7.87	7.87			###	###	0.6
2007-Jun-27 Wed	###	###	7.83	7.85	187,371	733,557	###	###	###
2007-Jun-26 Tue	###	###	###	###	290,475	0	72.1	72.1	0.0
2007-Jun-25 Mon	###	###	###	###			###	###	0.0
2007-Jun-22 Fri	8	###	###	###			###	###	0.0
2007-Jun-21 Thu	8	###	###	###	110,345	0	32.9	32.9	0.0
2007-Jun-20 Wed	8	###	###	###			66.3	66.3	0.0
2007-Jun-19 Tue	8	###	###	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	8	203,427	0	###	###	###
2007-Jun-15 Fri	###	###	###	###	132,272	0	67.2	67.2	0.0
2007-Jun-14 Thu	8	###	8	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###			34.9	34.9	0.0
2007-Jun-12 Tue	###	###	8	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###			68.3	68.3	0.0
2007-Jun-07 Thu	###	###	8	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###	172,680	0	###	###	0.0
2007-Jun-05 Tue	###	###	###	###			41.2	41.2	0.0
2007-Jun-04 Mon	###	###	###	###	129,622	0	66.5	66.5	0.0
2007-Jun-01 Fri	###	###	###	###	113,220	0	###	###	0.0
2007-May-31 Thu	###	###	###	###	192,981	0	###	###	0.0
2007-May-30 Wed	###	###	8	8	219,726	###	39.5	39.5	###
2007-May-29 Tue	###	###	###	###	201,557	0	30.9	30.9	0.0
2007-May-28 Mon	###	###	###	###			43.6	43.6	0.0
2007-May-25 Fri	###	###	###	###	167,456	0	###	###	0.0
2007-May-24 Thu	8.2	8.22	###	###	142,387	###	37.7	37.7	0.0
2007-May-23 Wed	8.2	8.22	###	###			36.7	36.7	0.0
2007-May-22 Tue	8.25	8.25	###	8.2	134,272	553,872	###	###	0.6
2007-May-21 Mon	8.21	8.28	###	###			###	###	0.0
2007-May-18 Fri	8.2	8.25	###	8.2	116,584	###	70.8	70.8	0.6
2007-May-17 Thu	8.22	8.23	###	8.22	109,771	###	65.4	65.4	0.6
2007-May-16 Wed	###	8.22	###	8.22	76,858	315,886	73.2	73.2	0.6
2007-May-15 Tue	###	8.22	###	###	146,340	601,457	70.4	70.4	0.0
2007-May-14 Mon	###	###	###	###			71.8	71.8	0.0
2007-May-11 Fri	###	###	###	###	165,654	0	###	###	0.0
2007-May-10 Thu	###	###	###	###	191,348	0	74.5	74.5	0.0
2007-May-09 Wed	8	###	###	8	121,143	0	66.6	66.6	###
2007-May-08 Tue	###	8	###	###	159,152	###	72.2	72.2	0.0
2007-May-07 Mon	###	###	###	###	168,821	0	36.4	36.4	0.0
2007-May-04 Fri	###	8	###	###			###	###	0.0
2007-May-03 Thu	###	###	###	###	229,186	0	###	###	0.0
2007-May-02 Wed	###	###	###	###	164,472	0	62.0	62.0	0.0
2007-May-01 Tue	###	###	###	###	130,879	0	###	###	0.0
2007-Apr-30 Mon	###	8	###	8	129,379	###	###	###	###
2007-Apr-27 Fri	###	###	###	###	114,426	0	71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###	128,374	0	###	###	0.0
2007-Apr-24 Tue	###	###	###	###	154,284	0	71.5	71.5	0.0
2007-Apr-23 Mon	###	###	###	###			###	###	0.0
2007-Apr-20 Fri	7.87	###	7.87	###			72.5	72.5	0.0
2007-Apr-19 Thu	###	###	7.85	7.87	214,723	842,787	45.9	45.9	0.6
2007-Apr-18 Wed	###	###	7.89	7.89			###	###	###
2007-Apr-17 Tue	###	###	7.83	7.89	212,743	832,888	###	###	###
2007-Apr-16 Mon	7.89	###	7.85	7.86			33.2	33.2	###
2007-Apr-13 Fri	###	###	7.84	7.88			39.9	39.9	0.6
2007-Apr-12 Thu	7.85	###	7.84	###	143,877	###	69.3	69.3	0.0
2007-Apr-11 Wed	7.76	7.85	7.76	7.83	262,450	2,048,422	###	###	###
2007-Apr-10 Tue	7.73	7.77	7.7	7.76	188,241	1,456,044	62.7	62.7	0.6
2007-Apr-05 Thu	7.7	7.74	7.7	7.73	203,571	###	69.5	69.5	0.6
2007-Apr-04 Wed	###	7.7	###	7.7	297,357	1,144,824	###	###	0.6
2007-Apr-03 Tue	###	###	7.59	###			62.9	62.9	0.0
2007-Apr-02 Mon	###	###	7.58	###	168,923	###	74.5	74.5	0.0
2007-Mar-30 Fri	###	###	7.58	###	177,983	674,555	60.4	60.4	0.0
2007-Mar-29 Thu	###	###	7.58	###			29.7	29.7	0.0
2007-Mar-28 Wed	###	###	###	###	171,976	0	###	###	0.0
2007-Mar-27 Tue	###	7.72	###	7.7			###	###	0.6
2007-Mar-26 Mon	###	7.72	###	###			###	###	0.0
2007-Mar-23 Fri	7.77	7.77	###	###			###	###	0.0
2007-Mar-22 Thu	7.83	7.83	7.7	7.71			21.0	21.0	###
2007-Mar-21 Wed	7.79	7.84	7.73	7.8	200,846	1,563,586	###	###	0.6
2007-Mar-20 Tue	7.87	7.87	7.76	7.8			###	###	0.6
2007-Mar-19 Mon	7.8	7.85	7.71	7.84	49,475	###	###	###	0.6
2007-Mar-16 Fri	7.75	7.8	7.7	7.8			72.6	72.6	0.6
2007-Mar-15 Thu	7.7	7.77	7.7	7.74			68.4	68.4	0.6
2007-Mar-14 Wed	7.7	7.7	###	7.7			73.7	73.7	0.6
2007-Mar-13 Tue	7.8	###	7.77	7.77	166,527	646,957	###	###	0.6
2007-Mar-12 Mon	7.71	7.8	7.7	7.8			73.4	73.4	0.6
2007-Mar-09 Fri	###	7.74	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###	101,254	0	###	###	0.0
2007-Mar-07 Wed	7.7	7.73	###	###			###	###	0.0
2007-Mar-06 Tue	7.56	###	7.56	###	131,944	498,748	###	###	0.0
2007-Mar-05 Mon	###	###	7.57	7.57	214,254	810,951	###	###	###
2007-Mar-02 Fri	7.7	7.72	###	###	108,178	###	###	###	0.0
2007-Mar-01 Thu	7.72	7.8	7.7	7.7	201,775	1,563,756	###	###	0.6
2007-Feb-28 Wed	7.55	7.7	7.5	7.7			###	###	0.6
2007-Feb-27 Tue	7.84	7.88	7.73	7.74	165,421	###	###	###	0.6
2007-Feb-26 Mon	###	###	7.82	7.85			32.8	32.8	###
2007-Feb-23 Fri	###	###	7.86	###			###	###	0.0
2007-Feb-22 Thu	7.86	###	7.81	###			###	###	0.0
2007-Feb-21 Wed	###	###	7.82	7.82			###	###	0.6
2007-Feb-20 Tue	###	###	###	###	154,557	0	###	###	0.0
2007-Feb-19 Mon	###	###	###	###	226,174	0	###	###	0.0
2007-Feb-16 Fri	###	###	###	###	168,152	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###	138,674	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###	236,153	0	71.1	71.1	0.0
2007-Feb-13 Tue	8.24	8.24	###	###			###	###	0.0
2007-Feb-12 Mon	8.72	8.72	8.28	8.28	396,541	###	###	###	###
2007-Feb-09 Fri	###	###	8.87	8.88			12.9	12.9	0.6
2007-Feb-08 Thu	###	###	###	###	178,820	0	83.6	83.6	0.0
2007-Feb-07 Wed	8.84	###	8.78	###			###	###	0.0
2007-Feb-06 Tue	8.7	###	###	###	496,585	0	###	###	0.0
2007-Feb-05 Mon	8.7	9.2	###	###	456,776	###	41.0	41.0	0.0
2007-Feb-02 Fri	###	8.7	###	###	87,549	###	65.9	65.9	0.0
2007-Feb-01 Thu	8.7	8.75	###	###			###	###	0.0
2007-Jan-31 Wed	8.5	8.75	8.47	###			###	###	0.0
2007-Jan-30 Tue	8.44	8.5	8.4	8.48			69.4	69.4	0.6
2007-Jan-29 Mon	###	8.45	###	8.44			###	###	0.6
2007-Jan-25 Thu	###	8.4	###	###	76,859	###	###	###	0.0
2007-Jan-24 Wed	###	###	###	###			65.6	65.6	0.0
2007-Jan-23 Tue	8.4	8.4	8.22	###	100,722	###	###	###	0.0
2007-Jan-22 Mon	8.27	8.49	8.27	8.4			###	###	###
2007-Jan-19 Fri	8.2	8.28	###	8.28	68,555	###	###	###	###
2007-Jan-18 Thu	###	###	###	###	30,271	0	78.2	78.2	0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###	66,449	0	###	###	0.0
2007-Jan-15 Mon	###	###	###	###	56,356	0	###	###	0.0
2007-Jan-12 Fri	8	###	8	###			###	###	0.0
2007-Jan-11 Thu	###	###	8	8			25.3	25.3	###
2007-Jan-10 Wed	###	###	###	###			77.4	77.4	0.0
2007-Jan-09 Tue	###	###	8	8			23.9	23.9	###
2007-Jan-08 Mon	###	###	###	###	43,741	0	###	###	0.0
2007-Jan-05 Fri	###	###	###	###			###	###	0.0
2007-Jan-04 Thu	###	###	###	###			44.4	44.4	0.0
2007-Jan-03 Wed	8	###	###	###			###	###	0.0
2007-Jan-02 Tue	8	###	###	8	115,729	0	###	###	###
2006-Dec-29 Fri	###	###	###	8			22.9	22.9	###
2006-Dec-28 Thu	###	###	###	###	51,759	0	69.4	69.4	0.0
2006-Dec-27 Wed	###	###	###	###			69.1	69.1	0.0
2006-Dec-22 Fri	###	8	###	###	50,026	###	###	###	0.0
2006-Dec-21 Thu	8	8	###	8			###	###	###
2006-Dec-20 Wed	8	8	###	###			22.8	22.8	0.0
2006-Dec-19 Tue	###	###	###	8	74,050	0	33.1	33.1	###
2006-Dec-18 Mon	8	###	###	###			###	###	0.0
2006-Dec-15 Fri	###	###	###	###	71,653	0	###	###	0.0
2006-Dec-14 Thu	8	8	###	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	57,881	0	###	###	0.0
2006-Dec-12 Tue	###	###	###	###			32.3	32.3	0.0
2006-Dec-11 Mon	###	###	###	8	64,443	0	###	###	###
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	8	8	###	###			30.0	30.0	0.0
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	###			21.0	21.0	0.0
2006-Dec-04 Mon	###	###	###	###	43,470	0	34.3	34.3	0.0
2006-Dec-01 Fri	8	8	###	###			35.4	35.4	0.0
2006-Nov-30 Thu	###	###	###	###	69,128	0	###	###	0.0
2006-Nov-29 Wed	###	###	###	###	49,988	0	###	###	0.0
2006-Nov-28 Tue	###	8	7.89	###			###	###	0.0
2006-Nov-27 Mon	7.89	###	7.89	###	65,940	###	###	###	0.0
2006-Nov-24 Fri	7.8	###	7.8	7.89			75.5	75.5	###
2006-Nov-23 Thu	7.7	7.8	7.7	7.8			###	###	0.6
2006-Nov-22 Wed	###	7.72	###	7.72	68,728	###	###	###	###
2006-Nov-21 Tue	###	###	###	###			24.4	24.4	0.0
2006-Nov-20 Mon	7.74	7.78	###	###	76,687	###	39.0	39.0	0.0
2006-Nov-17 Fri	7.7	7.77	7.7	7.74			###	###	0.6
2006-Nov-16 Thu	7.7	7.7	###	7.7			###	###	0.6
2006-Nov-15 Wed	7.7	7.72	###	7.7			68.4	68.4	0.6
2006-Nov-14 Tue	###	7.77	###	###			65.5	65.5	0.0
2006-Nov-13 Mon	###	7.73	###	###			33.5	33.5	0.0
2006-Nov-10 Fri	7.75	7.76	###	###	46,777	###	19.0	19.0	0.0
2006-Nov-09 Thu	7.8	7.8	7.7	7.7	59,188	###	###	###	0.6
2006-Nov-08 Wed	7.75	7.8	7.72	7.76	70,726	###	70.9	70.9	0.6
2006-Nov-07 Tue	7.72	7.87	7.71	7.8			79.4	79.4	0.6
2006-Nov-06 Mon	7.75	###	7.71	7.79			68.9	68.9	###
2006-Nov-03 Fri	7.73	7.8	7.7	7.8			73.7	73.7	0.6
2006-Nov-02 Thu	###	7.75	###	7.74			###	###	0.6
2006-Nov-01 Wed	###	7.7	###	###	77,229	###	###	###	0.0
2006-Oct-31 Tue	7.7	7.74	###	###	103,747	###	34.3	34.3	0.0
2006-Oct-30 Mon	7.7	7.72	###	###	67,820	261,785	29.7	29.7	0.0
2006-Oct-27 Fri	###	7.7	7.56	7.7			74.9	74.9	0.6
2006-Oct-26 Thu	7.55	###	7.55	###	66,184	249,844	###	###	0.0
2006-Oct-25 Wed	7.55	###	7.52	7.55			65.6	65.6	###
2006-Oct-24 Tue	7.55	###	7.5	7.55			73.7	73.7	###
2006-Oct-23 Mon	7.52	7.56	7.5	7.56			72.3	72.3	0.5
2006-Oct-20 Fri	7.5	7.56	7.49	7.5	57,486	432,582	66.8	66.8	0.5
2006-Oct-19 Thu	7.49	7.54	7.46	7.46			###	###	0.5
2006-Oct-18 Wed	7.45	7.52	7.45	7.49	194,143	###	###	###	###
2006-Oct-17 Tue	7.54	7.54	7.45	7.45			###	###	0.5
2006-Oct-16 Mon	###	7.58	###	7.56	81,689	###	###	###	0.5
2006-Oct-13 Fri	###	###	###	###			75.2	75.2	0.0
2006-Oct-12 Thu	###	7.4	7.26	###	40,882	###	###	###	0.0
2006-Oct-11 Wed	###	###	###	###	53,256	0	64.8	64.8	0.0
2006-Oct-10 Tue	7.29	###	###	###			###	###	0.0
2006-Oct-09 Mon	###	###	###	###	64,684	0	###	###	0.0
2006-Oct-06 Fri	###	###	###	7.2	105,989	0	###	###	0.5
2006-Oct-05 Thu	###	###	###	###			63.5	63.5	0.0
2006-Oct-04 Wed	###	7.22	###	###	50,846	183,554	###	###	0.0
2006-Oct-03 Tue	###	7.2	###	###	48,727	###	###	###	0.0
2006-Oct-02 Mon	###	7.2	###	7.2	55,980	201,528	###	###	0.5
2006-Sep-29 Fri	###	###	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	###	###	###	###			###	###	0.0
2006-Sep-27 Wed	###	###	###	###			62.4	62.4	0.0
2006-Sep-26 Tue	###	###	###	###	77,850	0	71.5	71.5	0.0
2006-Sep-25 Mon	###	###	###	###	65,754	0	###	###	0.0
2006-Sep-22 Fri	###	###	###	###			28.9	28.9	0.0
2006-Sep-21 Thu	###	###	###	###	54,728	0	###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			35.7	35.7	0.0
2006-Sep-18 Mon	###	###	###	###	90,086	0	31.3	31.3	0.0
2006-Sep-15 Fri	7	###	7	###	58,943	###	76.8	76.8	0.0
2006-Sep-14 Thu	###	###	###	7	76,085	0	###	###	0.5
2006-Sep-13 Wed	###	###	7	###	60,053	210,185	###	###	0.0
2006-Sep-12 Tue	###	###	7	###			88.4	88.4	0.0
2006-Sep-11 Mon	###	###	###	###			44.2	44.2	0.0
2006-Sep-08 Fri	###	###	###	###			68.4	68.4	0.0
2006-Sep-07 Thu	###	###	###	###	102,251	0	###	###	0.0
2006-Sep-06 Wed	###	###	###	###			###	###	0.0
2006-Sep-05 Tue	###	###	###	###			31.2	31.2	0.0
2006-Sep-04 Mon	###	###	###	###	66,787	0	27.1	27.1	0.0
2006-Sep-01 Fri	###	###	###	###			###	###	0.0
2006-Aug-31 Thu	###	###	###	###	77,283	0	22.4	22.4	0.0
2006-Aug-30 Wed	###	###	###	###			67.8	67.8	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	###	###	46,589	0	73.6	73.6	0.0
2006-Aug-25 Fri	###	###	###	###	69,653	0	###	###	0.0
2006-Aug-24 Thu	###	###	###	###			75.1	75.1	0.0
2006-Aug-23 Wed	###	###	###	###	70,844	0	###	###	0.0
2006-Aug-22 Tue	###	###	###	###			28.2	28.2	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	###	7.25	###	###			23.7	23.7	0.0
2006-Aug-16 Wed	###	7.4	7.29	###			81.9	81.9	0.0
2006-Aug-15 Tue	7.25	###	7.25	7.29			81.6	81.6	###
2006-Aug-14 Mon	7.22	7.25	7.21	7.25			70.4	70.4	0.5
2006-Aug-11 Fri	###	7.22	###	7.21			71.0	71.0	###
2006-Aug-10 Thu	###	7.2	###	###	76,322	274,759	###	###	0.0
2006-Aug-09 Wed	###	###	###	###			37.0	37.0	0.0
2006-Aug-08 Tue	###	###	###	###	109,485	0	26.9	26.9	0.0
2006-Aug-07 Mon	###	7.21	###	7.21			###	###	###
2006-Aug-04 Fri	###	7.2	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	###	7.2	###	###	58,021	208,875	70.6	70.6	0.0
2006-Aug-02 Wed	7.2	7.2	###	###			###	###	0.0
2006-Aug-01 Tue	###	7.2	###	###			76.1	76.1	0.0
2006-Jul-31 Mon	###	###	###	###	47,624	0	###	###	0.0
2006-Jul-28 Fri	###	7.24	###	###	115,645	###	###	###	0.0
2006-Jul-27 Thu	###	###	###	###	106,377	0	58.4	58.4	0.0
2006-Jul-26 Wed	###	###	###	###	65,949	0	43.0	43.0	0.0
2006-Jul-25 Tue	###	###	###	###	57,258	0	70.5	70.5	0.0
2006-Jul-24 Mon	###	###	###	###			###	###	0.0
2006-Jul-21 Fri	###	7.2	###	###			77.9	77.9	0.0
2006-Jul-20 Thu	###	7.2	###	###			70.8	70.8	0.0
2006-Jul-19 Wed	###	###	###	###	77,658	0	###	###	0.0
2006-Jul-18 Tue	7	###	7	###	62,254	217,889	81.3	81.3	0.0
2006-Jul-17 Mon	###	###	7	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###			43.8	43.8	0.0
2006-Jul-13 Thu	###	###	###	###			78.8	78.8	0.0
2006-Jul-12 Wed	###	###	###	###	54,940	0	###	###	0.0
2006-Jul-11 Tue	###	###	###	###			78.0	78.0	0.0
2006-Jul-10 Mon	###	###	###	###			25.6	25.6	0.0
2006-Jul-07 Fri	###	###	###	###			70.0	70.0	0.0
2006-Jul-06 Thu	###	###	###	###			60.9	60.9	0.0
2006-Jul-05 Wed	###	###	###	###	69,577	0	###	###	0.0
2006-Jul-04 Tue	7	###	7	###	82,081	287,283	###	###	0.0
2006-Jul-03 Mon	###	###	###	###	136,421	0	21.4	21.4	0.0
2006-Jun-30 Fri	###	###	###	###			62.3	62.3	0.0
2006-Jun-28 Wed	###	###	###	###			###	###	0.0
2006-Jun-27 Tue	###	###	###	###			77.8	77.8	0.0
2006-Jun-26 Mon	###	7	###	###	101,223	354,280	76.5	76.5	0.0
2006-Jun-23 Fri	6.88	###	6.81	###			74.0	74.0	0.0
2006-Jun-22 Thu	6.8	6.88	6.78	6.88			75.1	75.1	###
2006-Jun-21 Wed	6.85	6.86	6.77	6.77	54,757	###	###	###	###
2006-Jun-20 Tue	6.84	###	6.8	6.81	66,723	226,858	###	###	###
2006-Jun-19 Mon	6.89	###	6.84	6.84	62,041	212,180	37.4	37.4	0.5
2006-Jun-16 Fri	6.84	###	6.78	6.89			65.0	65.0	0.5
2006-Jun-15 Thu	6.8	6.83	6.78	6.8	129,659	882,329	62.7	62.7	0.5
2006-Jun-14 Wed	6.85	6.85	6.78	6.78	110,050	###	###	###	0.5
2006-Jun-13 Tue	###	###	6.86	###	51,249	175,784	###	###	0.0
2006-Jun-09 Fri	6.86	###	6.86	###	78,246	268,383	81.4	81.4	0.0
2006-Jun-08 Thu	###	###	6.79	6.85			39.7	39.7	###
2006-Jun-07 Wed	###	###	6.79	###			###	###	0.0
2006-Jun-06 Tue	###	###	6.86	###	95,383	###	###	###	0.0
2006-Jun-05 Mon	###	###	###	###	53,640	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	###			76.3	76.3	0.0
2006-Jun-01 Thu	###	###	###	###	78,387	0	72.3	72.3	0.0
2006-May-31 Wed	###	###	6.87	###	85,182	###	###	###	0.0
2006-May-30 Tue	###	7	###	###			###	###	0.0
2006-May-29 Mon	###	###	6.89	###			###	###	0.0
2006-May-26 Fri	6.86	###	6.85	6.89	35,255	120,748	###	###	0.5
2006-May-25 Thu	6.85	6.87	6.8	6.86	65,647	###	###	###	0.5
2006-May-24 Wed	6.78	6.87	6.77	6.85			###	###	###
2006-May-23 Tue	###	###	###	6.76	162,679	0	25.0	25.0	0.5
2006-May-22 Mon	###	###	###	###			60.7	60.7	0.0
2006-May-19 Fri	###	###	###	###			22.7	22.7	0.0
2006-May-18 Thu	###	7	###	###			###	###	0.0
2006-May-17 Wed	###	###	###	7	71,453	0	65.1	65.1	0.5
2006-May-16 Tue	###	7	###	7	102,822	359,877	75.3	75.3	0.5
2006-May-15 Mon	7	###	###	7			###	###	0.5
2006-May-12 Fri	###	###	7	###	58,550	204,925	71.5	71.5	0.0
2006-May-11 Thu	###	###	###	###	86,283	0	68.3	68.3	0.0
2006-May-10 Wed	###	###	###	###	62,641	0	37.7	37.7	0.0
2006-May-09 Tue	###	###	###	###	33,347	0	###	###	0.0
2006-May-08 Mon	7	###	7	###	57,059	###	###	###	0.0
2006-May-05 Fri	7	###	7	###	68,779	240,726	###	###	0.0
2006-May-04 Thu	###	###	###	7			42.1	42.1	0.5
2006-May-03 Wed	7	###	###	###	107,643	0	74.3	74.3	0.0
2006-May-02 Tue	###	###	###	###	72,580	0	78.4	78.4	0.0
2006-May-01 Mon	###	###	###	###			31.1	31.1	0.0
2006-Apr-28 Fri	7	###	###	###			36.2	36.2	0.0
2006-Apr-27 Thu	###	###	###	###	37,044	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	7	131,274	0	66.4	66.4	0.5
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	7	###	7	67,373	###	66.0	66.0	0.5
2006-Apr-20 Thu	###	###	###	###	108,140	0	###	###	0.0
2006-Apr-19 Wed	###	###	###	###			36.1	36.1	0.0
2006-Apr-18 Tue	###	###	###	###			###	###	0.0
2006-Apr-13 Thu	7	###	###	###	38,677	0	###	###	0.0
2006-Apr-11 Tue	###	###	###	###	83,176	0	67.4	67.4	0.0
2006-Apr-10 Mon	###	###	###	###	99,159	0	###	###	0.0
2006-Apr-07 Fri	###	###	###	7	44,151	0	###	###	0.5
2006-Apr-06 Thu	###	###	###	7			32.4	32.4	0.5
2006-Apr-05 Wed	7	###	###	###	131,129	0	78.7	78.7	0.0
2006-Apr-04 Tue	###	###	###	7			###	###	0.5
2006-Apr-03 Mon	###	7	###	###			34.0	34.0	0.0
2006-Mar-31 Fri	###	7	###	###	65,357	228,749	###	###	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	6.89	###	44,844	154,487	###	###	0.0
2006-Mar-28 Tue	###	###	6.85	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###	82,853	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###	49,123	0	28.7	28.7	0.0
2006-Mar-23 Thu	###	###	###	###			66.3	66.3	0.0
2006-Mar-22 Wed	###	###	6.89	###	60,124	207,127	###	###	0.0
2006-Mar-21 Tue	###	###	6.85	6.89	89,375	###	###	###	0.5
2006-Mar-20 Mon	###	7	6.78	###	193,680	1,334,455	###	###	0.0
2006-Mar-17 Fri	###	###	###	###			35.3	35.3	0.0
2006-Mar-16 Thu	###	7	###	###			34.8	34.8	0.0
2006-Mar-15 Wed	7	###	###	###	82,986	0	31.7	31.7	0.0
2006-Mar-14 Tue	###	###	###	7			###	###	0.5
2006-Mar-13 Mon	7	###	###	###			###	###	0.0
2006-Mar-10 Fri	###	###	7	7	37,225	130,287	###	###	0.5
2006-Mar-09 Thu	###	###	7	###	75,127	262,944	23.2	23.2	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###	45,822	0	###	###	0.0
2006-Mar-06 Mon	###	###	###	###			66.9	66.9	0.0
2006-Mar-03 Fri	###	###	7	###	65,446	###	64.7	64.7	0.0
2006-Mar-02 Thu	7	###	7	###			###	###	0.0
2006-Mar-01 Wed	###	###	###	7			42.0	42.0	0.5
2006-Feb-28 Tue	###	###	###	###	68,620	0	65.0	65.0	0.0
2006-Feb-27 Mon	###	###	###	7	71,976	0	###	###	0.5
2006-Feb-24 Fri	7	###	###	###	101,820	0	67.9	67.9	0.0
2006-Feb-23 Thu	6.84	###	6.84	###			###	###	0.0
2006-Feb-22 Wed	6.85	###	6.82	6.83			###	###	0.5
2006-Feb-21 Tue	6.84	6.87	6.78	6.85	205,056	###	64.1	64.1	###
2006-Feb-20 Mon	###	###	###	6.86	166,972	0	###	###	0.5
2006-Feb-17 Fri	7	###	###	7			70.1	70.1	0.5
2006-Feb-16 Thu	###	###	###	###	143,451	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	###	###	6.88	###	56,340	###	75.6	75.6	0.0
2006-Feb-13 Mon	###	###	6.87	6.88			38.3	38.3	###
2006-Feb-10 Fri	6.8	###	6.77	###			###	###	0.0
2006-Feb-09 Thu	6.82	###	6.76	6.8			###	###	0.5
2006-Feb-08 Wed	###	###	6.8	6.8	170,775	###	29.4	29.4	0.5
2006-Feb-07 Tue	6.78	###	6.78	###			81.8	81.8	0.0
2006-Feb-06 Mon	###	6.8	###	6.76	118,545	403,053	###	###	0.5
2006-Feb-03 Fri	6.73	6.73	###	###	74,846	251,856	31.0	31.0	0.0
2006-Feb-02 Thu	6.73	6.75	###	6.73	53,878	###	###	###	###
2006-Feb-01 Wed	###	6.73	###	6.73			76.3	76.3	###
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			79.3	79.3	0.0
2006-Jan-27 Fri	6.58	###	6.54	6.55			###	###	0.5
2006-Jan-25 Wed	6.55	###	6.47	6.58	137,827	445,870	###	###	0.5
2006-Jan-24 Tue	6.53	6.59	6.48	6.48	115,850	757,079	28.3	28.3	0.5
2006-Jan-23 Mon	6.51	###	6.5	6.5	71,057	###	34.9	34.9	0.5
2006-Jan-20 Fri	6.5	###	6.5	6.51	90,529	###	###	###	###
2006-Jan-19 Thu	###	###	6.47	6.5	231,573	###	15.9	15.9	0.5
2006-Jan-18 Wed	6.73	6.77	###	###			###	###	0.0
2006-Jan-17 Tue	6.75	6.79	6.7	6.71			26.5	26.5	###
2006-Jan-16 Mon	###	###	6.56	###	75,124	###	###	###	0.0
2006-Jan-13 Fri	6.7	6.75	###	###	55,148	186,124	17.2	17.2	0.0
2006-Jan-12 Thu	###	6.74	###	###			###	###	0.0
2006-Jan-11 Wed	6.75	6.83	###	###	66,225	226,158	###	###	0.0
2006-Jan-10 Tue	6.75	6.89	6.74	6.83			83.3	83.3	0.5
2006-Jan-09 Mon	6.7	6.74	6.59	6.7			###	###	0.5
2006-Jan-06 Fri	6.58	6.72	6.57	###	49,441	###	82.4	82.4	0.0
2006-Jan-05 Thu	6.55	6.58	6.53	6.58			76.1	76.1	0.5
2006-Jan-04 Wed	6.56	6.58	6.51	6.52	108,354	709,176	26.1	26.1	0.5
2006-Jan-03 Tue	6.56	6.56	6.46	6.56	62,981	###	64.3	64.3	0.5
2005-Dec-30 Fri	6.52	6.59	6.47	6.56			73.5	73.5	0.5
2005-Dec-29 Thu	6.45	6.52	6.44	6.46	23,375	151,470	###	###	###
2005-Dec-28 Wed	6.4	6.45	###	6.45			###	###	###
2005-Dec-27 Tue	###	6.4	###	###	23,872	###	27.3	27.3	0.0
2005-Dec-23 Fri	###	6.4	###	###	23,872	###	27.3	27.3	0.0
2005-Dec-22 Thu	6.4	6.41	###	###			###	###	0.0
2005-Dec-21 Wed	6.4	6.42	###	6.4	54,479	174,877	68.0	68.0	0.5
2005-Dec-20 Tue	6.28	6.42	6.27	6.42	49,479	313,944	###	###	0.5
2005-Dec-19 Mon	###	###	6.29	###	118,173	371,654	###	###	0.0
2005-Dec-16 Fri	###	###	###	###			27.3	27.3	0.0
2005-Dec-15 Thu	###	###	###	###	29,340	0	###	###	0.0
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###	70,345	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	###	126,477	0	###	###	0.0
2005-Dec-09 Fri	###	6.4	###	###	69,789	223,324	###	###	0.0
2005-Dec-08 Thu	###	###	###	###	58,582	0	###	###	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	###	###			26.0	26.0	0.0
2005-Dec-05 Mon	###	6.4	###	###	58,140	186,048	###	###	0.0
2005-Dec-02 Fri	6.25	###	6.25	###			81.7	81.7	0.0
2005-Dec-01 Thu	6.22	6.26	6.21	6.22			76.4	76.4	0.4
2005-Nov-30 Wed	6.23	6.25	6.2	6.2	65,823	409,748	###	###	0.4
2005-Nov-29 Tue	6.2	6.27	6.2	6.24			###	###	0.4
2005-Nov-28 Mon	6.22	###	6.2	6.2			###	###	0.4
2005-Nov-25 Fri	6.4	6.4	6.2	6.2			9.3	9.3	0.4
2005-Nov-24 Thu	6.28	###	6.24	6.24			###	###	0.4
2005-Nov-23 Wed	6.24	6.29	6.23	6.28	68,655	429,780	###	###	0.4
2005-Nov-22 Tue	6.21	6.28	6.21	6.22			74.7	74.7	0.4
2005-Nov-21 Mon	6.28	6.28	6.22	6.22			###	###	0.4
2005-Nov-18 Fri	6.27	###	6.25	6.26	63,443	198,259	###	###	0.4
2005-Nov-17 Thu	6.26	###	6.24	###	61,448	###	80.6	80.6	0.0
2005-Nov-16 Wed	6.22	6.25	6.2	6.25	66,070	411,285	###	###	###
2005-Nov-15 Tue	6.23	6.26	6.2	6.2	112,043	698,027	###	###	0.4
2005-Nov-14 Mon	###	6.22	###	6.2	64,976	202,075	72.2	72.2	0.4
2005-Nov-11 Fri	###	6.2	###	###			###	###	0.0
2005-Nov-10 Thu	###	6.2	###	###			74.6	74.6	0.0
2005-Nov-09 Wed	###	###	###	###	51,440	0	36.5	36.5	0.0
2005-Nov-08 Tue	###	6.21	###	6.2	98,057	###	75.9	75.9	0.4
2005-Nov-07 Mon	###	###	###	###	93,089	0	28.7	28.7	0.0
2005-Nov-04 Fri	###	6.25	###	###	79,946	###	###	###	0.0
2005-Nov-03 Thu	6.2	6.26	6.2	6.2			###	###	0.4
2005-Nov-02 Wed	###	6.21	###	6.21			###	###	###
2005-Nov-01 Tue	6.22	6.24	###	###			23.0	23.0	0.0
2005-Oct-31 Mon	6.2	6.22	###	6.22			###	###	0.4
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	###	###	###	###	60,171	0	###	###	0.0
2005-Oct-26 Wed	###	6.2	###	###			64.0	64.0	0.0
2005-Oct-25 Tue	###	6.2	###	###	77,646	###	69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	###	6.2	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###	53,328	0	30.9	30.9	0.0
2005-Oct-18 Tue	6.28	6.28	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	6.28	53,345	0	###	###	0.4
2005-Oct-14 Fri	###	###	###	###	35,755	0	###	###	0.0
2005-Oct-13 Thu	###	###	###	###	43,284	0	###	###	0.0
2005-Oct-12 Wed	6.2	6.25	###	###	107,475	335,859	###	###	0.0
2005-Oct-11 Tue	###	###	###	###	107,278	0	82.2	82.2	0.0
2005-Oct-10 Mon	###	###	###	###			75.8	75.8	0.0
2005-Oct-07 Fri	###	###	6	###	120,281	360,843	###	###	0.0
2005-Oct-06 Thu	###	###	###	###			49.6	49.6	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	6.2	6.23	###	###	58,240	###	25.1	25.1	0.0
2005-Oct-03 Mon	6.2	6.22	###	###	63,449	197,326	###	###	0.0
2005-Sep-30 Fri	###	6.2	###	6.2			69.5	69.5	0.4
2005-Sep-29 Thu	###	6.23	###	###	93,257	###	72.8	72.8	0.0
2005-Sep-28 Wed	6.21	6.25	###	###			22.6	22.6	0.0
2005-Sep-27 Tue	###	6.2	###	6.2	110,521	###	83.0	83.0	0.4
2005-Sep-26 Mon	###	###	###	###			70.4	70.4	0.0
2005-Sep-23 Fri	###	###	###	###	74,373	0	68.2	68.2	0.0
2005-Sep-22 Thu	###	###	###	###	53,726	0	###	###	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###			78.3	78.3	0.0
2005-Sep-19 Mon	###	###	6	###	102,072	###	###	###	0.0
2005-Sep-16 Fri	###	###	###	###			25.0	25.0	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###	68,272	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	###	42,549	0	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			31.6	31.6	0.0
2005-Sep-09 Fri	6	###	6	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###	72,076	0	###	###	0.0
2005-Sep-07 Wed	###	###	###	###	74,828	0	###	###	0.0
2005-Sep-06 Tue	###	###	###	###	60,173	0	22.7	22.7	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	6	###	37,954	###	###	###	0.0
2005-Sep-01 Thu	6	###	###	###	48,643	0	###	###	0.0
2005-Aug-31 Wed	###	###	###	###	63,187	0	###	###	0.0
2005-Aug-30 Tue	6	###	###	6	77,053	0	67.5	67.5	0.4
2005-Aug-29 Mon	###	###	###	###			79.7	79.7	0.0
2005-Aug-26 Fri	###	###	###	###			15.4	15.4	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###	170,845	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###			79.4	79.4	0.0
2005-Aug-22 Mon	5.87	###	5.87	###	82,781	###	###	###	0.0
2005-Aug-19 Fri	5.86	###	5.85	5.85	245,877	###	###	###	0.4
2005-Aug-18 Thu	###	6	###	###			30.1	30.1	0.0
2005-Aug-17 Wed	###	###	###	###			24.0	24.0	0.0
2005-Aug-16 Tue	6.2	6.25	###	###	148,472	463,975	28.0	28.0	0.0
2005-Aug-15 Mon	6.23	6.25	###	6.25	71,950	224,843	69.4	69.4	###
2005-Aug-12 Fri	6.2	6.23	###	6.23			72.6	72.6	0.4
2005-Aug-11 Thu	###	6.24	###	6.24			83.4	83.4	0.4
2005-Aug-10 Wed	###	###	###	###			73.1	73.1	0.0
2005-Aug-09 Tue	###	###	6	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	###			###	###	0.0
2005-Aug-05 Fri	###	###	###	###	98,242	0	78.5	78.5	0.0
2005-Aug-04 Thu	6	###	###	6	89,576	0	###	###	0.4
2005-Aug-03 Wed	###	6	5.89	###			###	###	0.0
2005-Aug-02 Tue	###	###	###	###			72.9	72.9	0.0
2005-Aug-01 Mon	###	###	5.85	5.89	53,023	###	###	###	###
2005-Jul-29 Fri	5.89	###	5.85	###	104,458	###	###	###	0.0
2005-Jul-28 Thu	5.85	###	5.85	###			###	###	0.0
2005-Jul-27 Wed	5.89	5.89	5.85	5.87	69,249	###	###	###	###
2005-Jul-26 Tue	5.88	5.89	5.82	5.89			69.5	69.5	###
2005-Jul-25 Mon	5.76	5.89	5.75	5.87			82.3	82.3	###
2005-Jul-22 Fri	5.8	5.84	5.75	5.75	75,723	###	###	###	###
2005-Jul-21 Thu	5.85	5.87	5.81	5.81	101,079	###	26.3	26.3	###
2005-Jul-20 Wed	5.88	5.89	5.83	5.85			###	###	0.4
2005-Jul-19 Tue	5.86	5.89	5.8	5.89			###	###	###
2005-Jul-18 Mon	5.87	###	5.79	5.85	87,174	###	###	###	0.4
2005-Jul-15 Fri	5.75	5.88	5.74	5.79			76.1	76.1	###
2005-Jul-14 Thu	5.73	5.75	5.73	5.75	48,023	275,652	69.5	69.5	###
2005-Jul-13 Wed	5.7	5.75	5.7	5.73			75.3	75.3	###
2005-Jul-12 Tue	###	5.71	###	5.7			76.6	76.6	0.4
2005-Jul-11 Mon	###	###	###	###	101,946	0	###	###	0.0
2005-Jul-08 Fri	5.55	###	5.55	###	60,953	169,144	76.7	76.7	0.0
2005-Jul-07 Thu	5.56	###	5.54	5.58			###	###	0.4
2005-Jul-06 Wed	5.55	###	5.53	5.54			34.3	34.3	0.4
2005-Jul-05 Tue	5.54	5.54	5.5	5.52	92,047	###	###	###	0.4
2005-Jul-04 Mon	5.51	5.55	5.51	5.55	66,188	###	75.6	75.6	###
2005-Jul-01 Fri	5.56	5.56	5.49	5.5	221,185	1,222,047	17.6	17.6	0.4
2005-Jun-30 Thu	5.52	5.59	5.52	5.56			64.5	64.5	0.4
2005-Jun-29 Wed	5.52	5.57	5.51	5.57			###	###	0.4
2005-Jun-28 Tue	5.51	5.56	5.5	5.52			65.9	65.9	0.4
2005-Jun-27 Mon	5.55	5.55	5.5	5.5	137,385	759,052	###	###	0.4
2005-Jun-24 Fri	###	###	5.53	5.55			###	###	###
2005-Jun-23 Thu	###	###	5.57	###			73.3	73.3	0.0
2005-Jun-22 Wed	###	###	###	###	103,157	0	###	###	0.0
2005-Jun-21 Tue	5.7	5.7	5.55	###	127,525	717,328	33.0	33.0	0.0
2005-Jun-20 Mon	5.7	5.72	###	5.71	53,582	153,244	###	###	0.4
2005-Jun-17 Fri	###	5.71	###	5.7	74,776	213,485	67.6	67.6	0.4
2005-Jun-16 Thu	###	5.74	###	###			28.5	28.5	0.0
2005-Jun-15 Wed	5.7	5.7	###	###			###	###	0.0
2005-Jun-14 Tue	5.7	5.7	###	###	112,984	###	###	###	0.0
2005-Jun-10 Fri	###	5.7	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###			###	###	0.0
2005-Jun-08 Wed	5.55	###	5.54	###	78,959	###	###	###	0.0
2005-Jun-07 Tue	5.59	###	5.54	5.54	48,077	133,173	###	###	0.4
2005-Jun-06 Mon	5.55	###	5.52	###			###	###	0.0
2005-Jun-03 Fri	5.57	5.57	5.52	5.56			###	###	0.4
2005-Jun-02 Thu	5.55	5.59	5.52	5.58	75,973	###	###	###	0.4
2005-Jun-01 Wed	5.49	5.54	5.49	5.52	41,845	230,775	71.9	71.9	0.4
2005-May-31 Tue	5.5	5.51	5.48	5.5			###	###	0.4
2005-May-30 Mon	5.5	5.52	5.48	5.5	93,373	513,551	68.9	68.9	0.4
2005-May-27 Fri	5.51	5.54	5.5	5.5			###	###	0.4
2005-May-26 Thu	5.53	5.54	5.48	5.54	66,186	364,684	###	###	0.4
2005-May-25 Wed	5.48	5.54	5.48	5.52	81,244	447,654	###	###	0.4
2005-May-24 Tue	5.45	5.51	5.45	5.46			65.9	65.9	###
2005-May-23 Mon	5.5	5.51	5.45	5.5			67.3	67.3	0.4
2005-May-20 Fri	5.48	5.5	5.46	5.48			###	###	###
2005-May-19 Thu	5.4	5.48	5.4	5.45	55,244	300,527	73.9	73.9	###
2005-May-18 Wed	###	5.4	###	5.4			###	###	0.4
2005-May-17 Tue	###	###	###	###			78.9	78.9	0.0
2005-May-16 Mon	###	###	###	###	43,588	0	###	###	0.0
2005-May-13 Fri	###	###	###	###			31.2	31.2	0.0
2005-May-12 Thu	5.4	5.4	###	###			###	###	0.0
2005-May-11 Wed	###	###	###	###	78,889	0	67.7	67.7	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	###	###	57,682	0	###	###	0.0
2005-May-06 Fri	###	###	###	###			###	###	0.0
2005-May-05 Thu	###	###	###	###			78.0	78.0	0.0
2005-May-04 Wed	###	###	###	###	125,278	0	47.1	47.1	0.0
2005-May-03 Tue	###	###	###	###	44,070	0	###	###	0.0
2005-May-02 Mon	###	###	###	###			34.2	34.2	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	5.4	###	###			80.2	80.2	0.0
2005-Apr-27 Wed	###	###	###	###			###	###	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###	41,354	0	###	###	0.0
2005-Apr-21 Thu	###	###	###	###	90,220	0	###	###	0.0
2005-Apr-20 Wed	###	5.4	###	###			###	###	0.0
2005-Apr-19 Tue	###	5.4	###	###			###	###	0.0
2005-Apr-18 Mon	###	###	5.21	###			###	###	0.0
2005-Apr-15 Fri	5.43	5.48	5.42	5.42			50.3	50.3	0.4
2005-Apr-14 Thu	5.45	5.47	5.43	5.45			80.1	80.1	###
2005-Apr-13 Wed	5.42	5.48	5.42	5.45	60,484	###	###	###	###
2005-Apr-12 Tue	###	5.45	###	5.42	89,380	###	79.5	79.5	0.4
2005-Apr-11 Mon	5.41	5.42	###	###			38.8	38.8	0.0
2005-Apr-08 Fri	###	5.42	###	5.42			###	###	0.4
2005-Apr-07 Thu	5.4	5.4	###	###	68,853	###	29.5	29.5	0.0
2005-Apr-06 Wed	###	5.42	###	5.4	59,177	###	###	###	0.4
2005-Apr-05 Tue	5.4	5.42	###	###	40,148	###	###	###	0.0
2005-Apr-04 Mon	5.43	5.45	###	5.43			76.8	76.8	0.4
2005-Apr-01 Fri	###	5.46	###	5.42	73,879	201,689	###	###	0.4
2005-Mar-31 Thu	5.4	5.47	###	###			27.9	27.9	0.0
2005-Mar-30 Wed	5.42	5.44	###	###			49.7	49.7	0.0
2005-Mar-29 Tue	5.48	5.51	5.41	5.43			###	###	0.4
2005-Mar-24 Thu	5.52	5.53	5.46	5.51	88,678	487,285	###	###	###
2005-Mar-23 Wed	5.54	5.54	5.5	5.53	67,059	###	###	###	###
2005-Mar-22 Tue	5.54	5.54	5.5	5.54			76.4	76.4	0.4
2005-Mar-21 Mon	5.55	5.55	5.5	5.55			###	###	###
2005-Mar-18 Fri	5.59	5.59	5.52	5.52	41,343	###	###	###	0.4
2005-Mar-17 Thu	###	###	5.55	5.57	92,687	###	35.1	35.1	0.4
2005-Mar-16 Wed	5.59	###	5.58	###			###	###	0.0
2005-Mar-15 Tue	###	###	5.59	5.59	73,984	206,785	###	###	###
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###	57,657	0	66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###	87,321	0	###	###	0.0
2005-Mar-09 Wed	###	###	###	###	74,845	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			###	###	0.0
2005-Mar-07 Mon	###	###	###	###			69.2	69.2	0.0
2005-Mar-04 Fri	###	###	###	###	72,925	0	###	###	0.0
2005-Mar-03 Thu	5.55	###	5.55	###	42,726	###	###	###	0.0
2005-Mar-02 Wed	5.51	5.55	5.46	5.55			###	###	###
2005-Mar-01 Tue	5.56	5.59	5.5	5.5	57,187	###	26.5	26.5	0.4
2005-Feb-28 Mon	###	###	5.55	5.56	64,274	###	###	###	0.4
2005-Feb-25 Fri	###	###	5.53	5.55			###	###	###
2005-Feb-24 Thu	5.57	###	5.56	###			84.2	84.2	0.0
2005-Feb-23 Wed	5.55	###	5.45	5.57			###	###	0.4
2005-Feb-22 Tue	###	###	5.55	###			###	###	0.0
2005-Feb-21 Mon	5.7	5.7	###	###			###	###	0.0
2005-Feb-18 Fri	5.75	5.77	5.71	5.75			###	###	###
2005-Feb-17 Thu	5.74	5.75	5.7	5.75			###	###	###
2005-Feb-16 Wed	5.7	5.77	###	5.73			###	###	###
2005-Feb-15 Tue	5.75	5.77	###	###			###	###	0.0
2005-Feb-14 Mon	5.73	5.79	5.73	5.77			###	###	0.4
2005-Feb-11 Fri	5.75	5.75	5.71	5.72			26.5	26.5	0.4
2005-Feb-10 Thu	###	5.76	###	5.76			84.4	84.4	###
2005-Feb-09 Wed	###	###	###	###			###	###	0.0
2005-Feb-08 Tue	5.59	###	5.55	###			###	###	0.0
2005-Feb-07 Mon	5.55	5.59	5.52	5.53			###	###	###
2005-Feb-04 Fri	5.5	5.56	5.49	5.5	112,080	619,242	###	###	0.4
2005-Feb-03 Thu	5.49	5.51	5.48	5.5			###	###	0.4
2005-Feb-02 Wed	5.49	5.5	5.45	5.46			###	###	###
2005-Feb-01 Tue	5.48	5.51	5.47	5.49			68.9	68.9	0.4
2005-Jan-31 Mon	5.47	5.49	5.45	5.49	99,554	###	75.8	75.8	0.4
2005-Jan-28 Fri	5.44	5.46	5.43	5.45	80,626	###	70.4	70.4	###
2005-Jan-27 Thu	5.45	5.45	5.4	5.44			30.4	30.4	0.4
2005-Jan-25 Tue	5.41	5.43	5.4	5.43	67,189	363,828	74.1	74.1	0.4
2005-Jan-24 Mon	5.43	5.43	###	5.4			31.1	31.1	0.4
2005-Jan-21 Fri	5.43	5.45	5.41	5.44			68.5	68.5	0.4
2005-Jan-20 Thu	5.45	5.49	5.43	5.43	138,253	###	###	###	0.4
2005-Jan-19 Wed	5.46	5.49	5.45	5.45	54,379	297,453	###	###	###
2005-Jan-18 Tue	5.49	5.5	5.45	5.46	93,624	###	35.9	35.9	###
2005-Jan-17 Mon	5.48	5.49	5.45	5.48	39,283	214,878	###	###	###
2005-Jan-14 Fri	5.44	5.49	5.44	5.48			###	###	###
2005-Jan-13 Thu	5.44	5.46	###	5.44			69.1	69.1	0.4
2005-Jan-12 Wed	5.48	5.48	5.41	5.42	32,324	###	###	###	0.4
2005-Jan-11 Tue	5.44	5.49	5.41	5.49	35,729	194,723	77.2	77.2	0.4
2005-Jan-10 Mon	###	5.48	###	5.44			###	###	0.4
2005-Jan-07 Fri	5.4	5.42	###	###	73,085	###	21.9	21.9	0.0
2005-Jan-06 Thu	5.44	5.44	5.4	5.4			22.4	22.4	0.4
2005-Jan-05 Wed	5.4	5.44	5.4	5.44	69,554	376,982	78.7	78.7	0.4
2005-Jan-04 Tue	5.42	5.44	5.41	5.44			###	###	0.4
2004-Dec-31 Fri	5.44	5.44	5.41	5.41	9,754	###	18.3	18.3	###
2004-Dec-30 Thu	5.43	5.44	5.4	5.41			20.8	20.8	###
2004-Dec-29 Wed	5.44	5.44	5.4	5.41			###	###	###
2004-Dec-24 Fri	5.51	5.51	5.41	5.41			###	###	###
2004-Dec-23 Thu	5.47	5.54	###	5.54	169,681	###	80.9	80.9	0.4
2004-Dec-22 Wed	5.49	5.54	###	5.51	146,376	###	###	###	###
2004-Dec-21 Tue	###	5.5	###	5.5			###	###	0.4
2004-Dec-20 Mon	5.4	5.4	###	###	90,081	###	###	###	0.0
2004-Dec-17 Fri	5.29	5.4	5.28	5.4			###	###	0.4
2004-Dec-16 Thu	5.29	5.29	5.23	5.29	84,146	###	###	###	0.4
2004-Dec-15 Wed	5.25	5.29	5.23	5.25			70.2	70.2	0.4
2004-Dec-14 Tue	5.24	5.29	5.23	5.28	95,375	501,672	78.7	78.7	0.4
2004-Dec-13 Mon	5.27	###	5.24	5.24			35.8	35.8	0.4
2004-Dec-10 Fri	5.25	5.25	5.22	5.23			33.2	33.2	###
2004-Dec-09 Thu	5.2	5.25	5.2	5.22			###	###	0.4
2004-Dec-08 Wed	5.21	5.23	5.2	5.2			###	###	###
2004-Dec-07 Tue	5.21	5.25	5.21	5.23			78.1	78.1	###
2004-Dec-06 Mon	5.25	5.25	5.2	5.22			35.2	35.2	0.4
2004-Dec-03 Fri	5.22	5.25	5.22	5.22			73.7	73.7	0.4
2004-Dec-02 Thu	5.21	5.25	5.2	5.25	123,674	###	73.9	73.9	0.4
2004-Dec-01 Wed	5.21	5.22	5.2	5.22			###	###	0.4
2004-Nov-30 Tue	5.24	5.24	###	###	70,386	###	###	###	0.0
2004-Nov-29 Mon	5.24	5.24	###	5.24			70.2	70.2	0.4
2004-Nov-26 Fri	###	5.24	###	5.24			###	###	0.4
2004-Nov-25 Thu	###	5.2	###	5.2			###	###	###
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###	82,154	0	###	###	0.0
2004-Nov-22 Mon	###	###	###	###	183,687	0	###	###	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	46,545	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###	142,159	0	###	###	0.0
2004-Nov-15 Mon	###	###	###	###			###	###	0.0
2004-Nov-12 Fri	###	###	###	###	136,478	0	21.3	21.3	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###	80,777	0	###	###	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###	150,682	0	32.4	32.4	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###	118,249	0	67.0	67.0	0.0
2004-Nov-02 Tue	###	###	###	###	46,121	0	###	###	0.0
2004-Nov-01 Mon	###	###	###	###			###	###	0.0
2004-Oct-29 Fri	###	###	###	###			67.0	67.0	0.0
2004-Oct-28 Thu	###	###	###	###	59,973	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###	93,242	0	68.4	68.4	0.0
2004-Oct-26 Tue	###	###	###	###			76.1	76.1	0.0
2004-Oct-25 Mon	5	###	###	###			35.1	35.1	0.0
2004-Oct-22 Fri	###	###	5	###	65,120	###	27.1	27.1	0.0
2004-Oct-21 Thu	###	###	###	5			68.2	68.2	0.4
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	5	###	5			###	###	0.4
2004-Oct-18 Mon	###	5	###	###			72.0	72.0	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###	135,320	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	###			65.1	65.1	0.0
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###	151,128	0	70.2	70.2	0.0
2004-Oct-07 Thu	###	###	###	###	101,746	0	###	###	0.0
2004-Oct-06 Wed	###	###	###	###	189,671	0	69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			77.6	77.6	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	4.87	###	113,774	###	68.4	68.4	0.0
2004-Sep-29 Wed	4.88	###	4.87	4.88			65.6	65.6	0.3
2004-Sep-28 Tue	4.88	###	4.87	4.88	97,247	###	68.7	68.7	0.3
2004-Sep-27 Mon	###	###	4.87	4.88			31.4	31.4	0.3
2004-Sep-24 Fri	4.89	###	4.88	4.88	58,124	141,822	###	###	0.3
2004-Sep-23 Thu	4.88	###	4.87	###	59,777	145,556	###	###	0.0
2004-Sep-22 Wed	4.88	###	4.87	4.88			66.5	66.5	0.3
2004-Sep-21 Tue	4.89	4.89	4.87	4.89	99,183	###	66.5	66.5	###
2004-Sep-20 Mon	4.88	4.89	4.86	4.87			33.5	33.5	0.3
2004-Sep-17 Fri	4.88	4.89	4.87	4.88	69,780	340,526	###	###	0.3
2004-Sep-16 Thu	4.87	4.89	4.86	4.88			63.4	63.4	0.3
2004-Sep-15 Wed	4.87	4.89	4.85	4.85			###	###	###
2004-Sep-14 Tue	4.88	4.89	4.85	4.86	74,243	###	###	###	0.3
2004-Sep-13 Mon	4.88	4.89	4.85	4.88			68.9	68.9	0.3
2004-Sep-10 Fri	4.85	###	4.85	4.88	101,240	###	###	###	0.3
2004-Sep-09 Thu	4.89	###	4.85	4.85	98,574	239,041	###	###	###
2004-Sep-08 Wed	4.86	4.89	4.86	4.89			###	###	###
2004-Sep-07 Tue	4.88	4.89	4.85	4.86	107,422	523,145	###	###	0.3
2004-Sep-06 Mon	4.89	###	4.85	4.88			###	###	0.3
2004-Sep-03 Fri	###	###	4.85	4.86			21.9	21.9	0.3
2004-Sep-02 Thu	###	###	4.89	###			28.2	28.2	0.0
2004-Sep-01 Wed	###	###	###	###	47,272	0	###	###	0.0
2004-Aug-31 Tue	4.88	###	4.86	4.89			71.5	71.5	###
2004-Aug-30 Mon	4.88	4.88	4.86	4.88			###	###	0.3
2004-Aug-27 Fri	4.88	4.88	4.86	4.86	109,042	###	23.0	23.0	0.3
2004-Aug-26 Thu	4.87	4.89	4.85	4.88	151,026	###	71.4	71.4	0.3
2004-Aug-25 Wed	4.88	###	4.85	4.88	124,473	301,847	68.2	68.2	0.3
2004-Aug-24 Tue	4.85	###	4.85	4.87			###	###	0.3
2004-Aug-23 Mon	4.88	###	4.85	4.85			25.0	25.0	###
2004-Aug-20 Fri	###	###	4.85	4.85	43,876	###	16.7	16.7	###
2004-Aug-19 Thu	4.86	###	4.86	###			76.7	76.7	0.0
2004-Aug-18 Wed	4.83	###	4.82	4.85			78.0	78.0	###
2004-Aug-17 Tue	4.87	4.87	4.81	4.83			24.8	24.8	0.3
2004-Aug-16 Mon	###	###	###	###			24.1	24.1	0.0
2004-Aug-13 Fri	###	###	###	5			###	###	0.4
2004-Aug-12 Thu	###	###	###	5			###	###	0.4
2004-Aug-11 Wed	5	###	5	###	71,759	###	74.5	74.5	0.0
2004-Aug-10 Tue	5	###	###	###			33.3	33.3	0.0
2004-Aug-09 Mon	###	###	###	5			77.5	77.5	0.4
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###			69.9	69.9	0.0
2004-Aug-04 Wed	###	5	###	###			###	###	0.0
2004-Aug-03 Tue	4.89	###	4.88	###			###	###	0.0
2004-Aug-02 Mon	4.86	###	4.82	###			76.4	76.4	0.0
2004-Jul-30 Fri	4.87	4.88	4.83	4.83	49,273	239,220	###	###	0.3
2004-Jul-29 Thu	4.85	4.87	4.82	4.87	57,986	280,942	###	###	0.3
2004-Jul-28 Wed	4.85	4.88	4.81	4.82	86,789	###	###	###	0.3
2004-Jul-27 Tue	4.82	4.87	4.82	4.85			72.7	72.7	###
2004-Jul-26 Mon	4.83	4.85	4.81	4.81	83,754	###	34.0	34.0	###
2004-Jul-23 Fri	4.86	4.89	4.83	4.83			28.9	28.9	0.3
2004-Jul-22 Thu	4.85	4.86	4.84	4.84			30.3	30.3	0.3
2004-Jul-21 Wed	4.85	4.86	4.84	4.84	65,225	316,341	27.1	27.1	0.3
2004-Jul-20 Tue	4.86	4.88	4.85	4.85	94,954	461,951	###	###	###
2004-Jul-19 Mon	4.86	4.89	4.84	4.86	43,729	212,741	68.6	68.6	0.3
2004-Jul-16 Fri	4.84	4.88	4.84	4.84	76,753	###	###	###	0.3
2004-Jul-15 Thu	4.85	###	4.84	4.84	124,884	###	30.3	30.3	0.3
2004-Jul-14 Wed	4.86	4.88	4.84	4.85			37.5	37.5	###
2004-Jul-13 Tue	###	###	4.85	4.85			###	###	###
2004-Jul-12 Mon	4.88	###	4.88	4.89			###	###	###
2004-Jul-09 Fri	4.87	4.87	4.86	4.87			###	###	0.3
2004-Jul-08 Thu	4.84	###	4.82	4.85	75,453	181,841	###	###	###
2004-Jul-07 Wed	4.83	4.85	4.83	4.84	64,377	311,584	65.7	65.7	0.3
2004-Jul-06 Tue	4.83	4.88	4.82	4.86			70.5	70.5	0.3
2004-Jul-05 Mon	4.84	4.84	4.81	4.82	60,177	290,354	23.6	23.6	0.3
2004-Jul-02 Fri	4.8	4.85	4.8	4.82	77,747	375,129	71.5	71.5	0.3
2004-Jul-01 Thu	4.82	4.83	4.8	4.8	139,858	###	###	###	0.3
2004-Jun-30 Wed	4.82	4.84	4.8	4.82	109,552	528,040	###	###	0.3
2004-Jun-29 Tue	4.82	4.84	4.8	4.8			###	###	0.3
2004-Jun-28 Mon	4.8	4.82	4.8	4.8			74.2	74.2	0.3
2004-Jun-25 Fri	4.86	4.86	4.8	4.8	116,441	###	22.5	22.5	0.3
2004-Jun-24 Thu	4.83	4.88	4.81	4.87			###	###	0.3
2004-Jun-23 Wed	4.84	4.87	4.8	4.83			###	###	0.3
2004-Jun-22 Tue	4.81	4.84	4.8	4.84			###	###	0.3
2004-Jun-21 Mon	4.8	4.81	4.78	4.79			28.0	28.0	0.3
2004-Jun-18 Fri	4.8	4.8	4.76	4.8	67,949	###	71.7	71.7	0.3
2004-Jun-17 Thu	4.79	4.8	4.77	4.8			###	###	0.3
2004-Jun-16 Wed	4.78	4.79	4.76	4.76	76,641	###	27.0	27.0	###
2004-Jun-15 Tue	4.77	4.79	4.73	4.78			79.1	79.1	###
2004-Jun-14 Mon	4.8	4.8	4.75	4.77	114,529	546,875	26.7	26.7	###
2004-Jun-11 Fri	4.8	4.8	4.75	4.77	114,529	546,875	26.8	26.8	###
2004-Jun-10 Thu	4.79	4.8	4.76	4.8			72.5	72.5	0.3
2004-Jun-09 Wed	4.8	4.8	4.76	4.8			###	###	0.3
2004-Jun-08 Tue	4.78	4.8	4.76	4.76			###	###	###
2004-Jun-07 Mon	4.8	4.81	4.77	4.77			29.1	29.1	###
2004-Jun-04 Fri	4.79	4.8	4.78	4.8	42,243	202,343	73.6	73.6	0.3
2004-Jun-03 Thu	4.78	4.8	4.78	4.8			77.2	77.2	0.3
2004-Jun-02 Wed	4.75	4.77	4.71	4.77			72.2	72.2	###
2004-Jun-01 Tue	4.75	4.75	4.72	4.75			###	###	###
2004-May-31 Mon	4.72	4.75	4.71	4.75	47,054	###	###	###	###
2004-May-28 Fri	4.74	4.75	4.71	4.71	57,621	272,547	###	###	###
2004-May-27 Thu	4.73	4.74	4.7	4.71	83,453	###	###	###	###
2004-May-26 Wed	4.75	4.76	4.7	4.72			###	###	0.3
2004-May-25 Tue	4.75	4.8	4.71	4.74			33.9	33.9	0.3
2004-May-24 Mon	4.76	4.79	4.72	4.76	78,828	374,827	76.7	76.7	###
2004-May-21 Fri	4.7	4.81	###	4.72			69.3	69.3	0.3
2004-May-20 Thu	4.74	4.74	4.7	4.72			30.1	30.1	0.3
2004-May-19 Wed	4.76	4.76	4.72	4.74			###	###	0.3
2004-May-18 Tue	4.77	4.8	4.75	4.76			33.8	33.8	###
2004-May-17 Mon	4.83	4.83	4.76	4.77	39,055	###	###	###	###
2004-May-14 Fri	4.8	4.83	4.76	4.83	60,042	###	###	###	0.3
2004-May-13 Thu	4.75	4.78	4.75	4.78			78.7	78.7	###
2004-May-12 Wed	4.76	4.78	4.7	4.75	113,676	538,824	28.8	28.8	###
2004-May-11 Tue	###	4.76	###	4.76	100,950	###	86.1	86.1	###
2004-May-10 Mon	4.79	4.79	4.7	4.7			###	###	0.3
2004-May-07 Fri	4.8	4.81	4.79	4.79			34.4	34.4	0.3
2004-May-06 Thu	4.83	4.83	4.79	4.8	71,158	###	29.9	29.9	0.3
2004-May-05 Wed	4.83	4.84	4.8	4.83	86,987	419,277	###	###	0.3
2004-May-04 Tue	4.82	4.84	4.81	4.82	51,779	###	###	###	0.3
2004-May-03 Mon	4.85	4.85	4.8	4.82	47,546	###	35.3	35.3	0.3
2004-Apr-30 Fri	4.82	4.85	4.8	4.85			71.0	71.0	###
2004-Apr-29 Thu	4.85	4.86	4.82	4.84			###	###	0.3
2004-Apr-28 Wed	4.89	4.89	4.86	4.86	73,282	357,249	###	###	0.3
2004-Apr-27 Tue	4.86	4.88	4.85	4.87	48,889	237,844	75.1	75.1	0.3
2004-Apr-26 Mon	4.87	4.88	4.84	4.84			###	###	0.3
2004-Apr-23 Fri	4.89	4.89	4.85	4.87			29.6	29.6	0.3
2004-Apr-22 Thu	4.82	4.87	4.8	4.87			84.8	84.8	0.3
2004-Apr-21 Wed	4.81	4.84	4.78	4.81			###	###	###
2004-Apr-20 Tue	4.86	4.86	4.79	4.81	99,127	478,287	23.6	23.6	###
2004-Apr-19 Mon	4.88	4.89	4.8	4.86	147,521	###	###	###	0.3
2004-Apr-16 Fri	4.86	###	4.85	4.89	70,751	171,571	76.0	76.0	###
2004-Apr-15 Thu	###	###	4.85	4.86	54,671	132,577	###	###	0.3
2004-Apr-14 Wed	###	###	4.87	4.88			32.7	32.7	0.3
2004-Apr-13 Tue	###	###	###	###	50,371	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###	72,926	0	27.4	27.4	0.0
2004-Apr-07 Wed	###	###	###	###			###	###	0.0
2004-Apr-06 Tue	5	5	###	###	76,023	190,057	34.7	34.7	0.0
2004-Apr-05 Mon	###	###	###	5	99,629	0	###	###	0.4
2004-Apr-02 Fri	###	###	###	###	50,570	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###			27.1	27.1	0.0
2004-Mar-31 Wed	###	###	###	###	74,487	0	###	###	0.0
2004-Mar-30 Tue	###	###	###	###	76,689	0	71.0	71.0	0.0
2004-Mar-29 Mon	###	###	###	###			82.4	82.4	0.0
2004-Mar-26 Fri	###	###	###	###	43,584	0	77.3	77.3	0.0
2004-Mar-25 Thu	###	###	###	###	67,444	0	###	###	0.0
2004-Mar-24 Wed	###	###	4.89	###			73.2	73.2	0.0
2004-Mar-23 Tue	4.87	###	4.86	###	44,746	###	76.3	76.3	0.0
2004-Mar-22 Mon	###	###	4.85	4.88			###	###	0.3
2004-Mar-19 Fri	###	###	###	###			71.3	71.3	0.0
2004-Mar-18 Thu	###	###	4.89	###			34.0	34.0	0.0
2004-Mar-17 Wed	###	###	4.87	4.88	68,347	166,424	###	###	0.3
2004-Mar-16 Tue	4.87	###	4.87	###			79.4	79.4	0.0
2004-Mar-15 Mon	###	###	4.85	4.86			25.3	25.3	0.3
2004-Mar-12 Fri	4.87	###	4.85	###	60,488	146,683	75.8	75.8	0.0
2004-Mar-11 Thu	4.88	###	4.87	4.87	73,643	179,320	36.0	36.0	0.3
2004-Mar-10 Wed	###	###	4.88	4.88	142,971	348,849	28.0	28.0	0.3
2004-Mar-09 Tue	4.89	###	4.88	4.88			33.2	33.2	0.3
2004-Mar-08 Mon	4.85	4.88	4.85	4.88	46,488	###	77.6	77.6	0.3
2004-Mar-05 Fri	###	###	###	###	72,925	0	69.1	69.1	0.0
2004-Mar-04 Thu	4.84	4.86	4.82	4.85	140,228	###	###	###	###
2004-Mar-03 Wed	4.87	4.88	4.82	4.82	71,572	347,124	###	###	0.3
2004-Mar-02 Tue	###	###	4.84	4.87			###	###	0.3
2004-Mar-01 Mon	###	###	4.86	###	94,248	229,022	25.5	25.5	0.0
2004-Feb-27 Fri	###	###	###	###	83,572	0	###	###	0.0
2004-Feb-26 Thu	5	5	###	5	128,578	321,445	73.5	73.5	0.4
2004-Feb-25 Wed	###	###	###	###			27.0	27.0	0.0
2004-Feb-24 Tue	###	###	###	###	140,842	0	###	###	0.0
2004-Feb-23 Mon	5.27	5.27	###	###	200,726	###	9.3	9.3	0.0
2004-Feb-20 Fri	###	###	5.27	###	215,440	567,684	70.4	70.4	0.0
2004-Feb-19 Thu	###	5.4	5.25	###			###	###	0.0
2004-Feb-18 Wed	###	###	5.29	###			66.8	66.8	0.0
2004-Feb-17 Tue	5.25	5.5	5.25	###			###	###	0.0
2004-Feb-16 Mon	5.2	###	5.2	5.25	149,729	###	###	###	0.4
2004-Feb-13 Fri	5.25	5.25	5.2	5.2			###	###	###
2004-Feb-12 Thu	5.24	5.27	5.22	5.25			###	###	0.4
2004-Feb-11 Wed	5.2	5.23	###	###	156,187	408,429	###	###	0.0
2004-Feb-10 Tue	###	5.2	###	###			32.1	32.1	0.0
2004-Feb-09 Mon	5.26	5.26	###	###			###	###	0.0
2004-Feb-06 Fri	5.2	5.26	5.2	5.26			76.9	76.9	0.4
2004-Feb-05 Thu	5.2	5.25	###	5.22			###	###	0.4
2004-Feb-04 Wed	###	5.27	###	5.25	43,724	###	###	###	0.4
2004-Feb-03 Tue	5.22	5.27	###	###	91,783	241,848	###	###	0.0
2004-Feb-02 Mon	###	5.24	###	5.24			80.3	80.3	0.4
2004-Jan-30 Fri	###	5.22	###	###			###	###	0.0
2004-Jan-29 Thu	###	5.2	###	5.2	60,946	158,459	###	###	###
2004-Jan-28 Wed	###	5.25	###	###	98,547	258,685	###	###	0.0
2004-Jan-27 Tue	###	5.23	###	###	41,951	###	###	###	0.0
2004-Jan-23 Fri	###	5.23	###	5.2	76,181	###	###	###	###
2004-Jan-22 Thu	###	5.29	###	###			27.7	27.7	0.0
2004-Jan-21 Wed	5.2	5.25	###	###			###	###	0.0
2004-Jan-20 Tue	5.2	5.2	###	###			###	###	0.0
2004-Jan-19 Mon	###	5.23	###	###	111,170	###	###	###	0.0
2004-Jan-16 Fri	###	5.22	###	###	39,026	101,857	###	###	0.0
2004-Jan-15 Thu	###	5.2	###	###			25.5	25.5	0.0
2004-Jan-14 Wed	###	5.2	###	###	37,757	###	83.2	83.2	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	###	73,855	0	33.5	33.5	0.0
2004-Jan-08 Thu	###	###	###	###	111,950	0	###	###	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###	34,348	0	71.2	71.2	0.0
2004-Jan-05 Mon	###	###	###	###	94,528	0	27.6	27.6	0.0
2004-Jan-02 Fri	###	###	###	###	17,072	0	###	###	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###	30,170	0	###	###	0.0
2003-Dec-29 Mon	###	###	###	###	31,845	0	22.9	22.9	0.0
2003-Dec-24 Wed	###	###	###	###	28,379	0	19.2	19.2	0.0
2003-Dec-23 Tue	###	###	###	###	76,620	0	###	###	0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	###	5.21	###	###			37.6	37.6	0.0
2003-Dec-17 Wed	5.22	5.22	###	###	153,345	###	22.0	22.0	0.0
2003-Dec-16 Tue	###	5.26	###	5.25	54,224	###	###	###	0.4
2003-Dec-15 Mon	###	###	###	###	90,648	0	###	###	0.0
2003-Dec-12 Fri	5	###	###	5			###	###	0.4
2003-Dec-11 Thu	###	###	###	###			###	###	0.0
2003-Dec-10 Wed	###	###	###	###			76.2	76.2	0.0
2003-Dec-09 Tue	5	###	5	###	74,423	186,057	###	###	0.0
2003-Dec-08 Mon	5	###	###	###	122,151	0	31.1	31.1	0.0
2003-Dec-05 Fri	###	###	5	###			70.4	70.4	0.0
2003-Dec-04 Thu	###	###	5	###	162,552	406,380	71.5	71.5	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	5	###	###			###	###	0.0
2003-Dec-01 Mon	5	5	###	###			###	###	0.0
2003-Nov-28 Fri	5	###	###	###	65,173	0	###	###	0.0
2003-Nov-27 Thu	5	5	###	###			30.8	30.8	0.0
2003-Nov-26 Wed	###	5	###	5			74.2	74.2	0.4
2003-Nov-25 Tue	###	5	###	###			36.1	36.1	0.0
2003-Nov-24 Mon	###	###	###	###			38.6	38.6	0.0
2003-Nov-21 Fri	###	5	###	###	58,342	145,855	###	###	0.0
2003-Nov-20 Thu	###	5	###	###	150,148	375,370	###	###	0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	###	###	87,781	0	42.9	42.9	0.0
2003-Nov-17 Mon	###	###	###	5			34.1	34.1	0.4
2003-Nov-14 Fri	###	###	5	###	92,188	230,470	35.3	35.3	0.0
2003-Nov-13 Thu	###	###	###	###	98,283	0	72.3	72.3	0.0
2003-Nov-12 Wed	###	###	5	###	141,558	###	###	###	0.0
2003-Nov-11 Tue	###	###	###	###			39.4	39.4	0.0
2003-Nov-10 Mon	###	###	5	5			29.1	29.1	0.4
2003-Nov-07 Fri	###	###	###	###			32.2	32.2	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###	58,320	0	43.0	43.0	0.0
2003-Nov-04 Tue	###	###	###	###	102,571	0	###	###	0.0
2003-Nov-03 Mon	###	###	###	###	57,742	0	###	###	0.0
2003-Oct-31 Fri	5.25	5.26	###	###			###	###	0.0
2003-Oct-30 Thu	5.21	5.26	###	###	96,722	254,378	28.2	28.2	0.0
2003-Oct-29 Wed	###	5.2	###	###	63,750	165,750	###	###	0.0
2003-Oct-28 Tue	###	###	###	###	68,889	0	###	###	0.0
2003-Oct-27 Mon	5.2	5.2	###	###			41.0	41.0	0.0
2003-Oct-24 Fri	5.2	5.24	###	###			34.3	34.3	0.0
2003-Oct-23 Thu	5.2	5.24	###	5.2			###	###	###
2003-Oct-22 Wed	5.21	5.25	###	###			###	###	0.0
2003-Oct-21 Tue	5.21	5.24	###	5.24	103,384	###	###	###	0.4
2003-Oct-20 Mon	###	5.22	###	###	133,643	###	###	###	0.0
2003-Oct-17 Fri	5.2	5.26	###	###			17.2	17.2	0.0
2003-Oct-16 Thu	5.26	###	5.2	5.2	86,840	225,784	###	###	###
2003-Oct-15 Wed	###	###	###	###			85.9	85.9	0.0
2003-Oct-14 Tue	###	5.2	###	5.2	92,484	240,458	70.8	70.8	###
2003-Oct-13 Mon	###	5.2	###	###	62,942	163,649	###	###	0.0
2003-Oct-10 Fri	###	###	###	###	60,927	0	65.1	65.1	0.0
2003-Oct-09 Thu	###	###	###	###			69.2	69.2	0.0
2003-Oct-08 Wed	###	###	###	###			28.6	28.6	0.0
2003-Oct-07 Tue	###	###	###	###			68.5	68.5	0.0
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###			###	###	0.0
2003-Oct-02 Thu	###	###	###	###			65.4	65.4	0.0
2003-Oct-01 Wed	###	###	###	###			80.9	80.9	0.0
2003-Sep-30 Tue	###	###	5	###			###	###	0.0
2003-Sep-29 Mon	5	###	5	###			###	###	0.0
2003-Sep-26 Fri	###	###	5	5	44,729	111,822	32.5	32.5	0.4
2003-Sep-25 Thu	###	###	5	###			###	###	0.0
2003-Sep-24 Wed	###	###	###	###	46,849	0	###	###	0.0
2003-Sep-23 Tue	5	###	5	###	54,441	###	###	###	0.0
2003-Sep-22 Mon	###	###	5	###	32,879	###	###	###	0.0
2003-Sep-19 Fri	5	###	###	###	70,249	0	70.5	70.5	0.0
2003-Sep-18 Thu	###	###	###	###	126,128	0	22.0	22.0	0.0
2003-Sep-17 Wed	###	###	5	###	46,059	115,147	73.7	73.7	0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	###	5	###	77,452	###	79.6	79.6	0.0
2003-Sep-12 Fri	###	###	###	5	62,122	0	78.5	78.5	0.4
2003-Sep-11 Thu	###	###	###	###	51,326	0	27.3	27.3	0.0
2003-Sep-10 Wed	###	5	###	###			###	###	0.0
2003-Sep-09 Tue	5	5	###	###			30.3	30.3	0.0
2003-Sep-08 Mon	5	5	###	5	95,927	###	###	###	0.4
2003-Sep-05 Fri	###	5	###	5			70.3	70.3	0.4
2003-Sep-04 Thu	###	###	###	###			25.6	25.6	0.0
2003-Sep-03 Wed	5	###	###	###	191,122	0	###	###	0.0
2003-Sep-02 Tue	###	###	5	5	91,650	229,125	###	###	0.4
2003-Sep-01 Mon	5	###	5	###	124,620	311,550	###	###	0.0
2003-Aug-29 Fri	5	###	###	###			###	###	0.0
2003-Aug-28 Thu	###	###	###	###	140,822	0	29.6	29.6	0.0
2003-Aug-27 Wed	###	###	###	###			68.8	68.8	0.0
2003-Aug-26 Tue	5	###	###	###			76.1	76.1	0.0
2003-Aug-25 Mon	5	###	###	5			67.8	67.8	0.4
2003-Aug-22 Fri	###	###	###	###			71.2	71.2	0.0
2003-Aug-21 Thu	###	###	###	###	60,453	0	###	###	0.0
2003-Aug-20 Wed	###	###	###	###	189,657	0	###	###	0.0
2003-Aug-19 Tue	###	###	###	###	182,246	0	31.9	31.9	0.0
2003-Aug-18 Mon	###	5.2	###	###			77.1	77.1	0.0
2003-Aug-15 Fri	###	###	###	###	89,583	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###	74,445	0	69.9	69.9	0.0
2003-Aug-13 Wed	###	###	###	###			69.5	69.5	0.0
2003-Aug-12 Tue	5	###	###	###			###	###	0.0
2003-Aug-11 Mon	###	###	###	###	178,550	0	###	###	0.0
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	###			###	###	0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###	63,747	0	###	###	0.0
2003-Aug-04 Mon	4.87	###	4.87	###	87,940	###	###	###	0.0
2003-Aug-01 Fri	4.87	###	4.86	###	59,573	###	68.8	68.8	0.0
2003-Jul-31 Thu	4.86	###	4.85	4.85			26.4	26.4	###
2003-Jul-30 Wed	4.86	###	4.85	4.86	68,948	###	###	###	0.3
2003-Jul-29 Tue	4.89	###	4.86	4.86	100,478	###	###	###	0.3
2003-Jul-28 Mon	###	###	4.88	4.88	121,284	###	###	###	0.3
2003-Jul-25 Fri	4.89	###	4.88	###			76.3	76.3	0.0
2003-Jul-24 Thu	4.89	###	4.87	4.88			###	###	0.3
2003-Jul-23 Wed	4.86	###	4.83	###			###	###	0.0
2003-Jul-22 Tue	###	###	4.85	4.85	109,778	###	27.1	27.1	###
2003-Jul-21 Mon	4.88	###	4.87	4.88	72,247	175,921	###	###	0.3
2003-Jul-18 Fri	4.87	4.89	4.85	4.87	100,575	###	###	###	0.3
2003-Jul-17 Thu	4.83	4.89	4.82	4.89	82,058	###	83.2	83.2	###
2003-Jul-16 Wed	4.8	4.85	4.8	4.85			###	###	###
2003-Jul-15 Tue	4.75	4.8	4.74	4.8			###	###	0.3
2003-Jul-14 Mon	###	4.75	###	4.75			###	###	###
2003-Jul-11 Fri	4.75	4.75	###	###			###	###	0.0
2003-Jul-10 Thu	4.79	4.8	4.75	4.75			23.0	23.0	###
2003-Jul-09 Wed	4.82	4.82	4.8	4.8	194,921	937,570	###	###	0.3
2003-Jul-08 Tue	4.82	###	4.8	4.8	81,156	194,774	30.1	30.1	0.3
2003-Jul-07 Mon	4.75	4.85	4.75	4.8	61,052	293,049	###	###	0.3
2003-Jul-04 Fri	4.79	4.8	4.75	4.75	104,120	497,173	###	###	###
2003-Jul-03 Thu	4.75	4.8	4.75	4.8			###	###	0.3
2003-Jul-02 Wed	4.7	4.75	###	4.75			75.3	75.3	###
2003-Jul-01 Tue	4.7	4.71	###	###	92,440	###	###	###	0.0
2003-Jun-30 Mon	4.7	4.71	###	4.7			###	###	0.3
2003-Jun-27 Fri	###	4.71	###	###			26.6	26.6	0.0
2003-Jun-26 Thu	###	4.7	###	4.7	43,088	101,256	###	###	0.3
2003-Jun-25 Wed	###	4.74	###	###	88,057	###	###	###	0.0
2003-Jun-24 Tue	###	4.7	###	4.7			###	###	0.3
2003-Jun-23 Mon	###	###	###	###	63,470	0	72.4	72.4	0.0
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	###	###	###	###	95,524	0	76.5	76.5	0.0
2003-Jun-18 Wed	###	###	###	###			28.1	28.1	0.0
2003-Jun-17 Tue	###	###	###	###	84,821	0	###	###	0.0
2003-Jun-16 Mon	###	###	###	###			22.6	22.6	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	4.7	4.73	###	###			###	###	0.0
2003-Jun-11 Wed	###	4.7	###	4.7			###	###	0.3
2003-Jun-10 Tue	###	###	###	###			77.5	77.5	0.0
2003-Jun-06 Fri	###	###	###	###	53,882	0	###	###	0.0
2003-Jun-05 Thu	4.58	###	4.57	4.59	61,856	141,340	72.3	72.3	0.3
2003-Jun-04 Wed	4.58	###	4.57	4.58			74.2	74.2	0.3
2003-Jun-03 Tue	4.59	###	4.56	4.56	51,843	###	###	###	0.3
2003-Jun-02 Mon	###	###	4.56	4.56			###	###	0.3
2003-May-30 Fri	4.59	###	4.54	###	82,386	###	71.4	71.4	0.0
2003-May-29 Thu	4.55	4.58	4.53	4.58	42,340	192,858	###	###	0.3
2003-May-28 Wed	4.54	###	4.54	4.55			###	###	0.3
2003-May-27 Tue	4.52	4.59	4.52	4.53			76.1	76.1	###
2003-May-26 Mon	4.51	4.53	4.49	4.52	108,143	487,724	72.1	72.1	0.3
2003-May-23 Fri	4.58	4.58	4.52	4.53			###	###	###
2003-May-22 Thu	4.59	###	4.54	4.58	24,057	###	31.0	31.0	0.3
2003-May-21 Wed	4.55	4.58	4.55	4.58			###	###	0.3
2003-May-20 Tue	4.58	4.59	4.52	4.52	60,555	275,828	21.3	21.3	0.3
2003-May-19 Mon	4.57	###	4.57	###	68,540	###	###	###	0.0
2003-May-16 Fri	4.56	4.57	4.52	4.56	55,349	###	72.3	72.3	0.3
2003-May-15 Thu	4.5	4.58	4.47	4.52			###	###	0.3
2003-May-14 Wed	4.57	4.57	4.5	4.5	83,025	###	###	###	###
2003-May-13 Tue	4.58	###	4.58	4.58			###	###	0.3
2003-May-12 Mon	4.59	###	4.58	###			###	###	0.0
2003-May-09 Fri	4.58	###	4.58	###	71,540	163,826	70.4	70.4	0.0
2003-May-08 Thu	4.57	###	4.57	4.58	50,750	###	###	###	0.3
2003-May-07 Wed	4.58	###	4.57	4.58	51,854	118,486	70.6	70.6	0.3
2003-May-06 Tue	4.56	###	4.55	4.57	64,849	###	###	###	###
2003-May-05 Mon	###	###	4.55	4.59	34,384	78,223	27.1	27.1	0.3
2003-May-02 Fri	4.55	###	4.53	###	170,170	###	81.8	81.8	0.0
2003-May-01 Thu	4.55	###	4.54	4.55	115,552	###	70.2	70.2	0.3
2003-Apr-30 Wed	4.49	4.59	4.49	4.59			85.2	85.2	0.3
2003-Apr-29 Tue	4.54	###	4.54	4.58			###	###	0.3
2003-Apr-28 Mon	4.54	4.55	4.51	4.51			28.3	28.3	0.3
2003-Apr-24 Thu	4.53	4.56	4.52	4.55			###	###	0.3
2003-Apr-23 Wed	4.59	4.59	4.49	4.49			###	###	###
2003-Apr-22 Tue	4.5	4.59	4.5	4.56			###	###	0.3
2003-Apr-17 Thu	4.52	4.58	4.5	4.57			###	###	###
2003-Apr-16 Wed	4.5	4.57	4.5	4.57	110,822	502,577	83.0	83.0	###
2003-Apr-15 Tue	4.45	4.52	4.44	4.5			###	###	###
2003-Apr-14 Mon	4.4	4.44	4.4	4.44			###	###	0.3
2003-Apr-11 Fri	4.4	4.43	4.4	4.4			72.1	72.1	0.3
2003-Apr-10 Thu	###	4.41	###	4.4	160,140	###	###	###	0.3
2003-Apr-09 Wed	###	###	###	###	68,074	0	76.5	76.5	0.0
2003-Apr-08 Tue	###	4.4	###	###			###	###	0.0
2003-Apr-07 Mon	###	###	###	###			65.0	65.0	0.0
2003-Apr-04 Fri	###	###	###	###	47,152	0	###	###	0.0
2003-Apr-03 Thu	###	###	###	###	65,554	0	19.2	19.2	0.0
2003-Apr-02 Wed	###	###	###	###	42,921	0	82.1	82.1	0.0
2003-Apr-01 Tue	###	###	###	###			76.3	76.3	0.0
2003-Mar-31 Mon	###	###	###	###	51,041	0	###	###	0.0
2003-Mar-28 Fri	###	###	###	###			71.2	71.2	0.0
2003-Mar-27 Thu	###	###	###	###			73.8	73.8	0.0
2003-Mar-26 Wed	###	###	###	###	52,458	0	###	###	0.0
2003-Mar-25 Tue	###	###	###	###	88,971	0	###	###	0.0
2003-Mar-24 Mon	###	###	###	###			79.4	79.4	0.0
2003-Mar-21 Fri	###	###	###	###	106,185	0	###	###	0.0
2003-Mar-20 Thu	4.28	###	4.28	###	111,279	###	###	###	0.0
2003-Mar-19 Wed	4.25	###	4.25	4.26	112,248	238,527	###	###	0.3
2003-Mar-18 Tue	4.22	###	4.22	4.24			###	###	0.3
2003-Mar-17 Mon	4.2	4.21	###	4.2	89,520	###	77.8	77.8	###
2003-Mar-14 Fri	###	4.2	###	###			77.4	77.4	0.0
2003-Mar-13 Thu	###	###	###	###			###	###	0.0
2003-Mar-12 Wed	###	###	###	###	108,345	0	###	###	0.0
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###	47,259	0	###	###	0.0
2003-Mar-07 Fri	###	4.2	###	###	62,341	###	###	###	0.0
2003-Mar-06 Thu	###	###	###	###			81.8	81.8	0.0
2003-Mar-05 Wed	4.2	4.21	###	###	121,241	###	25.5	25.5	0.0
2003-Mar-04 Tue	###	4.2	###	4.2	94,350	###	###	###	###
2003-Mar-03 Mon	###	###	###	###	60,753	0	###	###	0.0
2003-Feb-28 Fri	###	###	###	###	84,371	0	###	###	0.0
2003-Feb-27 Thu	4.2	4.2	###	4.2			###	###	###
2003-Feb-26 Wed	4.25	4.25	###	4.2	127,581	###	20.0	20.0	###
2003-Feb-25 Tue	4.29	4.29	4.25	4.27			###	###	###
2003-Feb-24 Mon	###	###	4.26	4.28	69,624	###	18.5	18.5	0.3
2003-Feb-21 Fri	###	4.4	###	4.4	67,889	149,355	###	###	0.3
2003-Feb-20 Thu	4.4	4.4	###	###			###	###	0.0
2003-Feb-19 Wed	###	4.4	###	4.4			###	###	0.3
2003-Feb-18 Tue	###	###	###	###	82,146	0	73.5	73.5	0.0
2003-Feb-17 Mon	###	###	###	###	60,175	0	77.7	77.7	0.0
2003-Feb-14 Fri	###	###	4.27	###	63,477	135,523	###	###	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	###	###	###			73.3	73.3	0.0
2003-Feb-11 Tue	###	4.4	###	###			91.5	91.5	0.0
2003-Feb-10 Mon	###	###	4.28	4.28	94,575	###	31.1	31.1	0.3
2003-Feb-07 Fri	###	###	###	###			###	###	0.0
2003-Feb-06 Thu	###	4.4	###	###	74,222	163,288	###	###	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	4.4	###	###	72,056	158,523	80.9	80.9	0.0
2003-Feb-03 Mon	###	4.4	###	###			30.8	30.8	0.0
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	41,380	0	###	###	0.0
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	###	###	###	###	55,276	0	41.0	41.0	0.0
2003-Jan-24 Fri	4.4	4.41	###	###	98,821	###	25.4	25.4	0.0
2003-Jan-23 Thu	4.42	4.43	###	###			25.1	25.1	0.0
2003-Jan-22 Wed	4.4	4.44	###	4.43	25,245	56,043	80.3	80.3	###
2003-Jan-21 Tue	4.44	4.44	###	###	62,372	###	20.5	20.5	0.0
2003-Jan-20 Mon	4.4	4.44	###	4.44			###	###	0.3
2003-Jan-17 Fri	4.4	4.4	###	###	73,051	###	23.1	23.1	0.0
2003-Jan-16 Thu	###	4.4	###	4.4	61,927	###	###	###	0.3
2003-Jan-15 Wed	###	###	###	###			73.0	73.0	0.0
2003-Jan-14 Tue	4.4	4.4	###	###			###	###	0.0
2003-Jan-13 Mon	4.4	4.4	###	###			###	###	0.0
2003-Jan-10 Fri	###	###	###	###			###	###	0.0
2003-Jan-09 Thu	###	4.4	###	###			69.6	69.6	0.0
2003-Jan-08 Wed	###	###	###	###			###	###	0.0
2003-Jan-07 Tue	###	###	###	###	62,622	0	75.8	75.8	0.0
2003-Jan-06 Mon	4.42	4.42	###	###			###	###	0.0
2003-Jan-03 Fri	4.41	4.41	###	###	35,141	77,485	###	###	0.0
2003-Jan-02 Thu	4.41	4.45	###	4.4			22.6	22.6	0.3
2002-Dec-31 Tue	4.45	4.45	###	4.43	12,087	###	18.4	18.4	###
2002-Dec-30 Mon	###	4.45	###	4.45	32,425	72,145	###	###	0.3
2002-Dec-27 Fri	###	4.4	###	###	15,458	###	70.7	70.7	0.0
2002-Dec-24 Tue	###	4.41	###	###			24.0	24.0	0.0
2002-Dec-23 Mon	###	4.4	###	4.4			###	###	0.3
2002-Dec-20 Fri	###	###	###	###			67.1	67.1	0.0
2002-Dec-19 Thu	###	###	###	###			67.3	67.3	0.0
2002-Dec-18 Wed	###	###	###	###	72,249	0	###	###	0.0
2002-Dec-17 Tue	###	###	4.29	4.29			28.4	28.4	###
2002-Dec-16 Mon	4.25	###	4.25	###			###	###	0.0
2002-Dec-13 Fri	4.25	4.25	4.23	4.25			69.2	69.2	###
2002-Dec-12 Thu	4.24	4.27	4.24	4.24	50,481	###	72.4	72.4	0.3
2002-Dec-11 Wed	4.25	4.25	4.24	4.25			81.4	81.4	###
2002-Dec-10 Tue	4.24	4.25	4.22	4.25			76.8	76.8	###
2002-Dec-09 Mon	4.24	4.25	4.23	4.24			73.6	73.6	0.3
2002-Dec-06 Fri	4.23	4.24	4.21	4.24	49,927	210,941	###	###	0.3
2002-Dec-05 Thu	4.23	4.25	4.23	4.24	83,584	###	75.3	75.3	0.3
2002-Dec-04 Wed	4.25	4.25	4.22	4.25	76,776	325,146	79.7	79.7	###
2002-Dec-03 Tue	4.25	4.26	4.24	4.25			76.7	76.7	###
2002-Dec-02 Mon	4.26	4.27	4.24	4.26			###	###	0.3
2002-Nov-29 Fri	4.2	4.28	4.2	4.26	235,787	###	###	###	0.3
2002-Nov-28 Thu	4.2	4.25	###	4.2			70.6	70.6	###
2002-Nov-27 Wed	4.2	4.2	###	###	51,784	108,746	###	###	0.0
2002-Nov-26 Tue	4.2	4.23	###	4.2			75.4	75.4	###
2002-Nov-25 Mon	4.2	4.2	###	4.2	137,073	287,853	72.7	72.7	###
2002-Nov-22 Fri	4.2	4.2	###	4.2	137,049	###	70.8	70.8	###
2002-Nov-21 Thu	4.2	4.2	###	4.2			71.2	71.2	###
2002-Nov-20 Wed	###	4.2	###	4.2	59,670	###	71.0	71.0	###
2002-Nov-19 Tue	###	4.2	###	###	83,740	175,854	###	###	0.0
2002-Nov-18 Mon	###	4.25	###	###			###	###	0.0
2002-Nov-15 Fri	4.25	4.25	###	4.2			20.3	20.3	###
2002-Nov-14 Thu	4.25	4.29	4.23	4.25	68,148	###	75.1	75.1	###
2002-Nov-13 Wed	4.25	4.25	4.22	4.23			###	###	0.3
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	4.4	4.44	###	###			31.7	31.7	0.0
2002-Nov-08 Fri	###	4.42	###	4.42			###	###	0.3
2002-Nov-07 Thu	###	###	###	###	47,749	0	77.3	77.3	0.0
2002-Nov-06 Wed	###	4.4	###	###	56,740	124,828	###	###	0.0
2002-Nov-05 Tue	###	###	###	###	33,882	0	###	###	0.0
2002-Nov-04 Mon	###	###	###	###	51,624	0	25.0	25.0	0.0
2002-Nov-01 Fri	###	###	###	###			###	###	0.0
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	###	###	###	###			###	###	0.0
2002-Oct-29 Tue	###	###	4.28	###	65,323	###	77.1	77.1	0.0
2002-Oct-28 Mon	###	###	4.29	###	72,626	155,782	23.7	23.7	0.0
2002-Oct-25 Fri	###	4.4	###	###	35,074	###	###	###	0.0
2002-Oct-24 Thu	###	###	###	###	39,642	0	89.2	89.2	0.0
2002-Oct-23 Wed	###	###	###	###			17.3	17.3	0.0
2002-Oct-22 Tue	4.25	###	4.25	###			90.6	90.6	0.0
2002-Oct-21 Mon	###	###	4.24	4.24	74,828	###	###	###	0.3
2002-Oct-18 Fri	4.4	4.4	###	###			18.2	18.2	0.0
2002-Oct-17 Thu	###	4.4	###	4.4			###	###	0.3
2002-Oct-16 Wed	4.29	###	4.29	###	37,244	79,888	###	###	0.0
2002-Oct-15 Tue	4.26	4.28	4.25	4.25	116,650	###	###	###	###
2002-Oct-14 Mon	4.21	4.27	4.21	4.27			84.7	84.7	###
2002-Oct-11 Fri	4.25	4.25	4.2	4.21	81,287	###	###	###	###
2002-Oct-10 Thu	###	4.25	###	4.25	67,148	142,689	###	###	###
2002-Oct-09 Wed	4.2	4.21	###	###			###	###	0.0
2002-Oct-08 Tue	4.25	4.25	4.2	4.2	153,042	###	###	###	###
2002-Oct-07 Mon	4.28	###	4.25	4.25			###	###	###
2002-Oct-04 Fri	###	###	4.26	###			###	###	0.0
2002-Oct-03 Thu	4.27	###	4.25	###			###	###	0.0
2002-Oct-02 Wed	4.29	###	4.27	4.27			31.5	31.5	###
2002-Oct-01 Tue	###	###	4.29	4.29	64,124	137,545	###	###	###
2002-Sep-30 Mon	###	###	4.29	4.29			20.0	20.0	###
2002-Sep-27 Fri	###	###	###	###			###	###	0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	###	###	###	###			###	###	0.0
2002-Sep-24 Tue	###	###	###	###			###	###	0.0
2002-Sep-23 Mon	###	###	###	###	39,083	0	81.9	81.9	0.0
2002-Sep-20 Fri	###	###	###	###	41,540	0	30.6	30.6	0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	###	4.4	###	###			###	###	0.0
2002-Sep-17 Tue	###	4.4	###	###	56,773	###	72.0	72.0	0.0
2002-Sep-16 Mon	4.4	4.4	###	###	42,870	###	35.6	35.6	0.0
2002-Sep-13 Fri	###	4.4	###	4.4			###	###	0.3
2002-Sep-12 Thu	###	4.4	###	###			20.0	20.0	0.0
2002-Sep-11 Wed	###	4.4	###	###	54,884	120,744	67.6	67.6	0.0
2002-Sep-10 Tue	###	###	###	###			77.4	77.4	0.0
2002-Sep-09 Mon	###	###	###	###	76,723	0	###	###	0.0
2002-Sep-06 Fri	4.4	4.4	###	###			###	###	0.0
2002-Sep-05 Thu	4.42	4.42	###	4.4	42,848	###	###	###	0.3
2002-Sep-04 Wed	4.45	4.45	###	4.42	117,742	261,975	30.4	30.4	0.3
2002-Sep-03 Tue	4.47	4.49	4.46	4.47			###	###	###
2002-Sep-02 Mon	4.48	4.48	4.48	4.48	0				###
2002-Aug-30 Fri	4.5	4.5	4.46	4.48	85,924	###	###	###	###
2002-Aug-29 Thu	4.49	4.52	4.46	4.48			33.7	33.7	###
2002-Aug-28 Wed	4.47	4.49	4.45	4.49	65,574	###	75.1	75.1	###
2002-Aug-27 Tue	4.47	4.48	4.46	4.47	43,579	###	72.5	72.5	###
2002-Aug-26 Mon	4.45	4.48	4.43	4.48			78.4	78.4	###
2002-Aug-23 Fri	4.48	4.48	4.42	4.43	112,375	###	22.5	22.5	###
2002-Aug-22 Thu	4.47	4.48	4.45	4.45	57,750	257,853	26.8	26.8	0.3
2002-Aug-21 Wed	4.49	4.49	4.43	4.47	110,086	490,983	28.5	28.5	###
2002-Aug-20 Tue	4.4	4.5	4.4	4.48			###	###	###
2002-Aug-19 Mon	4.58	###	4.5	4.5			15.7	15.7	###
2002-Aug-16 Fri	4.44	4.58	4.44	4.5	71,486	###	###	###	###
2002-Aug-15 Thu	4.44	4.44	4.4	4.44	74,529	###	###	###	0.3
2002-Aug-14 Wed	4.42	4.44	###	4.4	84,640	###	27.0	27.0	0.3
2002-Aug-13 Tue	###	4.45	###	4.42	100,449	###	80.9	80.9	0.3
2002-Aug-12 Mon	###	###	###	###	50,277	0	###	###	0.0
2002-Aug-09 Fri	4.26	###	4.26	###			86.9	86.9	0.0
2002-Aug-08 Thu	4.24	4.27	4.23	4.25	47,243	200,782	68.6	68.6	###
2002-Aug-07 Wed	###	###	4.23	4.23			15.2	15.2	0.3
2002-Aug-06 Tue	4.26	###	4.24	4.25	69,073	###	38.2	38.2	###
2002-Aug-05 Mon	###	###	4.27	4.28			29.8	29.8	0.3
2002-Aug-02 Fri	4.27	###	4.23	###	46,422	98,182	81.8	81.8	0.0
2002-Aug-01 Thu	###	###	4.28	4.28	49,759	106,484	23.2	23.2	0.3
2002-Jul-31 Wed	4.28	###	4.25	###	54,951	116,770	###	###	0.0
2002-Jul-30 Tue	4.27	###	4.21	4.23	85,946	###	###	###	0.3
2002-Jul-29 Mon	4.29	4.29	###	###	87,374	###	###	###	0.0
2002-Jul-26 Fri	4.29	###	4.22	4.25			###	###	###
2002-Jul-25 Thu	4.2	###	4.2	4.29			###	###	###
2002-Jul-24 Wed	###	###	###	###			14.6	14.6	0.0
2002-Jul-23 Tue	###	###	4.25	###			73.9	73.9	0.0
2002-Jul-22 Mon	4.25	###	###	###	86,025	0	###	###	0.0
2002-Jul-19 Fri	###	###	###	###			###	###	0.0
2002-Jul-18 Thu	###	###	###	###	134,051	0	###	###	0.0
2002-Jul-17 Wed	###	4.4	###	###			86.9	86.9	0.0
2002-Jul-16 Tue	4.4	4.42	###	###			###	###	0.0
2002-Jul-15 Mon	4.43	4.43	4.4	4.41			###	###	###
2002-Jul-12 Fri	4.53	4.53	4.42	4.42			12.4	12.4	0.3
2002-Jul-11 Thu	4.5	4.57	4.48	4.56	42,349	191,629	84.4	84.4	0.3
2002-Jul-10 Wed	4.47	4.53	4.45	4.5			###	###	###
2002-Jul-09 Tue	4.5	4.5	4.45	4.45	42,279	###	###	###	0.3
2002-Jul-08 Mon	4.5	4.52	4.49	4.51			73.9	73.9	0.3
2002-Jul-05 Fri	4.49	4.49	4.45	4.49	58,188	###	69.2	69.2	###
2002-Jul-04 Thu	4.48	4.49	4.46	4.49	73,881	###	73.0	73.0	###
2002-Jul-03 Wed	4.41	4.49	4.4	4.48	48,959	217,622	###	###	###
2002-Jul-02 Tue	4.45	4.45	4.41	4.42			28.9	28.9	0.3
2002-Jul-01 Mon	4.46	4.51	4.44	4.44	98,573	###	35.5	35.5	0.3
2002-Jun-28 Fri	4.46	4.53	4.45	4.46	80,422	###	63.2	63.2	0.3
2002-Jun-27 Thu	4.5	4.5	4.45	4.45	140,928	630,652	25.6	25.6	0.3
2002-Jun-26 Wed	4.48	4.58	4.48	4.48			82.4	82.4	###
2002-Jun-25 Tue	4.51	4.58	4.49	4.49			42.0	42.0	###
2002-Jun-24 Mon	4.55	4.55	4.5	4.5	59,628	###	32.8	32.8	###
2002-Jun-21 Fri	4.53	4.58	4.5	4.58	50,326	228,480	78.7	78.7	0.3
2002-Jun-20 Thu	4.5	4.58	4.5	4.58	71,370	###	85.9	85.9	0.3
2002-Jun-19 Wed	4.5	###	4.46	4.54	94,175	###	###	###	0.3
2002-Jun-18 Tue	4.48	4.52	4.46	4.52			81.9	81.9	0.3
2002-Jun-17 Mon	4.5	4.5	4.45	4.48			###	###	###
2002-Jun-14 Fri	4.46	4.5	4.46	4.46	40,879	###	###	###	0.3
2002-Jun-13 Thu	4.45	4.5	4.44	4.5			###	###	###
2002-Jun-12 Wed	4.46	4.48	4.45	4.45			36.4	36.4	0.3
2002-Jun-11 Tue	4.45	4.49	4.45	4.45	50,080	223,857	###	###	0.3
2002-Jun-07 Fri	4.46	4.47	4.44	4.46			###	###	0.3
2002-Jun-06 Thu	4.47	4.47	4.45	4.46			###	###	0.3
2002-Jun-05 Wed	4.45	4.47	4.45	4.47	48,078	214,427	###	###	###
2002-Jun-04 Tue	4.5	4.5	4.45	4.45	57,541	###	###	###	0.3
2002-Jun-03 Mon	4.48	4.53	4.47	4.5	102,540	###	74.9	74.9	###
2002-May-31 Fri	4.48	4.51	4.48	4.48			68.2	68.2	###
2002-May-30 Thu	4.48	4.5	4.48	4.49	72,753	###	###	###	###
2002-May-29 Wed	4.48	4.49	4.44	4.49	79,556	###	###	###	###
2002-May-28 Tue	4.46	4.48	4.44	4.48			75.3	75.3	###
2002-May-27 Mon	4.47	4.47	4.43	4.47			72.4	72.4	###
2002-May-24 Fri	4.45	4.47	4.42	4.47			68.6	68.6	###
2002-May-23 Thu	4.45	4.47	4.42	4.47			77.9	77.9	###
2002-May-22 Wed	4.42	4.45	4.4	4.45	55,882	247,277	###	###	0.3
2002-May-21 Tue	4.46	4.46	4.41	4.42	78,621	348,684	###	###	0.3
2002-May-20 Mon	4.44	4.48	4.44	4.45	50,321	###	72.5	72.5	0.3
2002-May-17 Fri	4.45	4.47	4.43	4.43	78,944	###	###	###	###
2002-May-16 Thu	4.43	4.45	###	4.45	59,841	133,146	###	###	0.3
2002-May-15 Wed	###	4.43	###	4.43			81.3	81.3	###
2002-May-14 Tue	###	4.4	###	###	80,254	176,558	###	###	0.0
2002-May-13 Mon	4.4	4.4	###	###	40,970	###	34.6	34.6	0.0
2002-May-10 Fri	4.43	4.43	###	###	100,143	###	###	###	0.0
2002-May-09 Thu	4.43	4.45	4.43	4.44			79.4	79.4	0.3
2002-May-08 Wed	4.45	4.45	4.42	4.43	46,920	###	26.3	26.3	###
2002-May-07 Tue	4.46	4.46	###	4.43	92,927	207,227	34.4	34.4	###
2002-May-06 Mon	4.4	4.46	4.4	4.46	40,871	181,058	###	###	0.3
2002-May-03 Fri	4.45	4.47	4.4	4.4	95,378	###	###	###	0.3
2002-May-02 Thu	4.45	4.45	4.42	4.45	42,388	###	74.7	74.7	0.3
2002-May-01 Wed	4.45	4.45	4.42	4.42			###	###	0.3
2002-Apr-30 Tue	4.48	4.48	4.43	4.46	60,951	###	36.3	36.3	0.3
2002-Apr-29 Mon	4.47	4.5	4.45	4.48			###	###	###
2002-Apr-26 Fri	4.48	4.48	4.46	4.48	40,382	###	68.8	68.8	###
2002-Apr-24 Wed	4.48	4.48	4.46	4.46	84,724	###	###	###	0.3
2002-Apr-23 Tue	4.47	4.49	4.45	4.48	82,849	###	75.7	75.7	###
2002-Apr-22 Mon	4.49	4.49	4.45	4.46			30.2	30.2	0.3
2002-Apr-19 Fri	4.53	4.55	4.45	4.45	50,475	###	17.0	17.0	0.3
2002-Apr-18 Thu	4.5	4.58	4.5	4.55			77.8	77.8	0.3
2002-Apr-17 Wed	4.48	4.55	4.48	4.5			75.6	75.6	###
2002-Apr-16 Tue	###	4.45	###	4.45	39,154	###	87.1	87.1	0.3
2002-Apr-15 Mon	###	###	###	###			31.4	31.4	0.0
2002-Apr-12 Fri	###	###	###	###	64,822	0	71.4	71.4	0.0
2002-Apr-11 Thu	###	###	###	###	81,771	0	77.2	77.2	0.0
2002-Apr-10 Wed	###	###	###	###	22,322	0	73.5	73.5	0.0
2002-Apr-09 Tue	###	###	###	###	84,471	0	77.9	77.9	0.0
2002-Apr-08 Mon	###	###	###	###			35.3	35.3	0.0
2002-Apr-05 Fri	4.4	4.4	###	###	64,225	###	24.6	24.6	0.0
2002-Apr-04 Thu	###	4.42	###	###	45,977	###	###	###	0.0
2002-Apr-03 Wed	4.44	4.5	4.4	4.4	78,972	351,425	26.5	26.5	0.3
2002-Apr-02 Tue	4.49	4.49	4.43	4.43			30.5	30.5	###
2002-Mar-28 Thu	4.5	4.5	4.46	4.49			27.4	27.4	###
2002-Mar-27 Wed	4.48	4.5	4.43	4.5			###	###	###
2002-Mar-26 Tue	4.42	4.49	###	4.48	34,789	###	###	###	###
2002-Mar-25 Mon	4.45	4.45	###	4.45	63,240	###	72.2	72.2	0.3
2002-Mar-22 Fri	4.5	4.51	4.47	4.47	33,926	152,327	###	###	###
2002-Mar-21 Thu	###	4.48	###	4.48			###	###	###
2002-Mar-20 Wed	###	###	###	###	49,970	0	###	###	0.0
2002-Mar-19 Tue	###	###	4.28	###			76.7	76.7	0.0
2002-Mar-18 Mon	###	###	4.27	###	155,785	###	###	###	0.0
2002-Mar-15 Fri	###	###	###	###	51,223	0	39.2	39.2	0.0
2002-Mar-14 Thu	###	###	4.27	###	97,223	207,571	74.3	74.3	0.0
2002-Mar-13 Wed	###	###	###	###	66,444	0	34.1	34.1	0.0
2002-Mar-12 Tue	4.385	4.385	###	###			34.3	34.3	0.0
2002-Mar-11 Mon	4.4	4.4	###	###			###	###	0.0
2002-Mar-08 Fri	###	4.42	###	###			###	###	0.0
2002-Mar-07 Thu	###	4.41	###	###	104,827	231,143	69.5	69.5	0.0
2002-Mar-06 Wed	###	###	###	###	39,780	0	69.8	69.8	0.0
2002-Mar-05 Tue	###	###	###	###	85,743	0	###	###	0.0
2002-Mar-04 Mon	###	###	###	###			30.1	30.1	0.0
2002-Mar-01 Fri	###	###	###	###			67.2	67.2	0.0
2002-Feb-28 Thu	###	###	4.28	###			###	###	0.0
2002-Feb-27 Wed	4.4	4.42	###	###			###	###	0.0
2002-Feb-26 Tue	4.45	4.5	4.4	4.4			###	###	0.3
2002-Feb-25 Mon	4.55	4.58	4.4	4.45			18.9	18.9	0.3
2002-Feb-22 Fri	###	###	###	###			###	###	0.0
2002-Feb-21 Thu	###	###	###	###			33.5	33.5	0.0
2002-Feb-20 Wed	###	###	###	###			76.1	76.1	0.0
2002-Feb-19 Tue	###	###	###	###			###	###	0.0
2002-Feb-18 Mon	###	4.7	###	###			###	###	0.0
2002-Feb-15 Fri	###	4.7	###	4.7			77.9	77.9	0.3
2002-Feb-14 Thu	###	###	###	###	213,523	0	34.8	34.8	0.0
2002-Feb-13 Wed	4.7	4.71	###	###			24.9	24.9	0.0
2002-Feb-12 Tue	###	###	4.53	###	108,677	246,153	87.4	87.4	0.0
2002-Feb-11 Mon	###	###	4.5	4.5	102,420	230,445	13.1	13.1	###
2002-Feb-08 Fri	###	###	4.59	4.59			13.2	13.2	0.3
2002-Feb-07 Thu	4.643	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	###	###			###	###	0.0
2002-Feb-05 Tue	4.59	###	4.57	###			###	###	0.0
2002-Feb-04 Mon	###	4.7	4.59	4.59	75,474	350,576	###	###	0.3
2002-Feb-01 Fri	###	4.71	###	###			###	###	0.0
2002-Jan-31 Thu	4.7	4.7	###	###	94,750	###	###	###	0.0
2002-Jan-30 Wed	4.71	4.71	###	4.71	52,257	###	###	###	###
2002-Jan-29 Tue	###	4.71	###	###			76.3	76.3	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	70,849	0	84.7	84.7	0.0
2002-Jan-24 Thu	4.51	4.51	4.5	4.51	62,374	###	###	###	0.3
2002-Jan-23 Wed	###	4.51	4.48	4.51			###	###	0.3
2002-Jan-22 Tue	4.46	4.5	4.46	4.5			74.6	74.6	###
2002-Jan-21 Mon	4.45	4.49	4.4	4.47	58,527	260,152	###	###	###
2002-Jan-18 Fri	4.48	4.48	4.4	4.4	68,176	###	16.3	16.3	0.3
2002-Jan-17 Thu	4.45	4.5	4.44	4.45	35,858	160,285	73.1	73.1	0.3
2002-Jan-16 Wed	4.46	4.5	4.45	4.45			###	###	0.3
2002-Jan-15 Tue	4.47	4.47	4.44	4.46			###	###	0.3
2002-Jan-14 Mon	###	4.52	4.47	4.47			34.6	34.6	###
2002-Jan-11 Fri	###	4.52	4.45	4.48			30.7	30.7	###
2002-Jan-10 Thu	4.44	4.49	4.4	4.4			###	###	0.3
2002-Jan-09 Wed	4.45	4.5	4.44	4.44	45,322	202,589	###	###	0.3
2002-Jan-08 Tue	4.483	4.5	4.45	4.47			31.1	31.1	###
2002-Jan-07 Mon	4.4	4.49	###	4.49			###	###	###
2002-Jan-04 Fri	###	4.4	###	###			###	###	0.0
2002-Jan-03 Thu	###	###	###	###	51,671	0	###	###	0.0
2002-Jan-02 Wed	###	###	###	###	16,529	0	###	###	0.0
2001-Dec-31 Mon	###	4.4	###	###	22,578	49,671	74.7	74.7	0.0
2001-Dec-28 Fri	4.27	###	4.27	###			78.9	78.9	0.0
2001-Dec-27 Thu	4.25	4.27	4.25	4.27			###	###	###
2001-Dec-24 Mon	4.243	4.27	4.24	4.25	27,948	###	###	###	###
2001-Dec-21 Fri	###	4.24	4.21	4.24			67.0	67.0	0.3
2001-Dec-20 Thu	###	4.25	4.22	4.24			###	###	0.3
2001-Dec-19 Wed	4.2	4.25	4.2	4.2			###	###	###
2001-Dec-18 Tue	###	4.25	###	###			70.2	70.2	0.0
2001-Dec-17 Mon	4.158	4.2	###	###			78.2	78.2	0.0
2001-Dec-14 Fri	###	4.2	###	###			###	###	0.0
2001-Dec-13 Thu	###	4.2	###	4.2			74.9	74.9	###
2001-Dec-12 Wed	###	4.2	###	4.2			86.1	86.1	###
2001-Dec-11 Tue	###	###	###	###			79.8	79.8	0.0
2001-Dec-10 Mon	###	###	###	###	72,626	0	###	###	0.0
2001-Dec-07 Fri	###	###	###	###			###	###	0.0
2001-Dec-06 Thu	###	###	###	###	74,180	0	###	###	0.0
2001-Dec-05 Wed	4.156	###	###	###	57,976	0	###	###	0.0
2001-Dec-04 Tue	###	###	###	###	97,121	0	###	###	0.0
2001-Dec-03 Mon	4.089	###	4.089	###	39,980	###	###	###	0.0
2001-Nov-30 Fri	###	###	###	###			25.8	25.8	0.0
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	###	###	###	###	101,422	0	###	###	0.0
2001-Nov-27 Tue	###	###	###	###	46,055	0	81.8	81.8	0.0
2001-Nov-26 Mon	###	###	4	###	117,286	234,572	70.2	70.2	0.0
2001-Nov-23 Fri	###	###	###	###	89,845	0	66.4	66.4	0.0
2001-Nov-22 Thu	###	###	4	###			25.8	25.8	0.0
2001-Nov-21 Wed	4	###	###	###	86,482	0	###	###	0.0
2001-Nov-20 Tue	4	###	4	4	86,923	173,846	70.4	70.4	0.3
2001-Nov-19 Mon	###	4	###	4	81,529	163,058	70.3	70.3	0.3
2001-Nov-16 Fri	###	4	###	4			75.6	75.6	0.3
2001-Nov-15 Thu	4	4	###	###	56,771	113,542	31.3	31.3	0.0
2001-Nov-14 Wed	###	###	###	###	46,126	0	67.1	67.1	0.0
2001-Nov-13 Tue	###	###	###	###	102,889	0	###	###	0.0
2001-Nov-12 Mon	###	4	###	4	87,142	174,284	###	###	0.3
2001-Nov-09 Fri	###	4	###	###			70.2	70.2	0.0
2001-Nov-08 Thu	###	###	###	###			26.6	26.6	0.0
2001-Nov-07 Wed	###	###	###	###	30,942	0	74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	###	###	22,328	0	41.9	41.9	0.0
2001-Nov-02 Fri	###	3.974	###	3.974	46,742	92,876	74.6	74.6	###
2001-Nov-01 Thu	###	###	###	###			31.7	31.7	0.0
2001-Oct-31 Wed	###	###	###	###			###	###	0.0
2001-Oct-30 Tue	###	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	###	###	40,320	0	###	###	0.0
2001-Oct-26 Fri	###	4	###	###			73.4	73.4	0.0
2001-Oct-25 Thu	###	4	###	###			###	###	0.0
2001-Oct-24 Wed	###	###	###	###	37,041	0	###	###	0.0
2001-Oct-23 Tue	###	4	3.88	###	73,226	###	###	###	0.0
2001-Oct-22 Mon	###	###	###	###			28.9	28.9	0.0
2001-Oct-19 Fri	3.87	###	3.87	###	56,677	###	77.7	77.7	0.0
2001-Oct-18 Thu	3.85	###	3.85	3.89			###	###	0.3
2001-Oct-17 Wed	###	###	3.83	3.849	176,374	337,756	###	###	0.3
2001-Oct-16 Tue	3.85	3.85	3.83	3.83			###	###	###
2001-Oct-15 Mon	3.84	3.85	3.84	3.85	54,426	###	75.7	75.7	0.3
2001-Oct-12 Fri	3.85	###	3.85	3.87	86,773	###	76.9	76.9	###
2001-Oct-11 Thu	3.85	3.88	3.82	3.84	57,171	###	###	###	0.3
2001-Oct-10 Wed	3.88	###	3.8	3.85	51,772	###	###	###	0.3
2001-Oct-09 Tue	3.88	###	3.84	3.88	53,520	102,758	###	###	0.3
2001-Oct-08 Mon	###	###	3.88	3.88			###	###	0.3
2001-Oct-05 Fri	###	###	###	###	44,976	0	###	###	0.0
2001-Oct-04 Thu	3.88	###	3.88	###	53,958	104,678	###	###	0.0
2001-Oct-03 Wed	3.78	3.89	3.78	3.89			###	###	0.3
2001-Oct-02 Tue	###	3.85	3.8	3.8			17.7	17.7	###
2001-Oct-01 Mon	3.8	3.85	3.8	3.83			76.9	76.9	###
2001-Sep-28 Fri	3.8	3.85	3.8	3.8			61.2	61.2	###
2001-Sep-27 Thu	###	###	3.78	3.78			18.2	18.2	0.3
2001-Sep-26 Wed	###	3.84	3.79	3.84	57,340	218,752	###	###	0.3
2001-Sep-25 Tue	###	3.85	3.74	3.79	107,749	###	###	###	###
2001-Sep-24 Mon	###	3.7	3.45	3.7			###	###	0.3
2001-Sep-21 Fri	3.7	3.7	###	3.7			70.4	70.4	0.3
2001-Sep-20 Thu	3.85	3.85	3.75	3.76			28.6	28.6	0.3
2001-Sep-19 Wed	3.8	3.85	3.79	3.82			###	###	0.3
2001-Sep-18 Tue	###	3.84	###	3.78			67.4	67.4	0.3
2001-Sep-17 Mon	3.8	3.8	###	###			37.5	37.5	0.0
2001-Sep-14 Fri	3.8	3.85	3.75	3.82	192,177	730,272	83.8	83.8	0.3
2001-Sep-13 Thu	3.8	3.86	3.76	3.8			71.1	71.1	###
2001-Sep-12 Wed	###	###	3.76	3.77	175,952	330,789	32.1	32.1	###
2001-Sep-11 Tue	###	###	###	###	80,429	0	70.7	70.7	0.0
2001-Sep-10 Mon	4	4	###	###	88,071	176,142	###	###	0.0
2001-Sep-07 Fri	###	###	###	###			###	###	0.0
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	###	###	###	###	40,871	0	75.8	75.8	0.0
2001-Sep-04 Tue	###	###	###	###	72,157	0	28.3	28.3	0.0
2001-Sep-03 Mon	###	###	###	###	62,157	0	###	###	0.0
2001-Aug-31 Fri	###	###	###	###	44,925	0	75.4	75.4	0.0
2001-Aug-30 Thu	###	###	###	###			73.4	73.4	0.0
2001-Aug-29 Wed	###	4.2	###	###			###	###	0.0
2001-Aug-28 Tue	###	###	###	###	142,151	0	###	###	0.0
2001-Aug-27 Mon	###	###	###	###	28,283	0	###	###	0.0
2001-Aug-24 Fri	###	###	4	###	73,948	###	###	###	0.0
2001-Aug-23 Thu	4	###	4	###	48,859	###	82.8	82.8	0.0
2001-Aug-22 Wed	4	4	###	###	103,483	###	###	###	0.0
2001-Aug-21 Tue	4	###	###	###			###	###	0.0
2001-Aug-20 Mon	###	###	###	4			83.0	83.0	0.3
2001-Aug-17 Fri	4	###	###	###			26.7	26.7	0.0
2001-Aug-16 Thu	4	###	4	4	358,670	717,340	###	###	0.3
2001-Aug-15 Wed	4	###	###	4			77.6	77.6	0.3
2001-Aug-14 Tue	###	###	###	###			24.1	24.1	0.0
2001-Aug-13 Mon	###	4	###	###			72.9	72.9	0.0
2001-Aug-10 Fri	3.923	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###			24.7	24.7	0.0
2001-Aug-08 Wed	###	###	###	###	35,988	0	72.7	72.7	0.0
2001-Aug-07 Tue	###	###	3.86	3.87	81,486	###	17.7	17.7	###
2001-Aug-06 Mon	###	###	###	###			###	###	0.0
2001-Aug-03 Fri	###	###	###	###	54,828	0	71.8	71.8	0.0
2001-Aug-02 Thu	3.88	###	3.87	3.88	122,027	236,122	###	###	0.3
2001-Aug-01 Wed	3.88	###	3.87	3.87	170,886	###	28.9	28.9	###
2001-Jul-31 Tue	3.86	3.89	3.86	3.87	97,677	###	###	###	###
2001-Jul-30 Mon	3.86	3.88	3.86	3.88	57,044	###	77.4	77.4	0.3
2001-Jul-27 Fri	3.88	3.88	3.85	3.88			66.6	66.6	0.3
2001-Jul-26 Thu	3.89	3.89	3.85	3.88	75,880	293,655	###	###	0.3
2001-Jul-25 Wed	###	###	3.86	3.89			37.5	37.5	0.3
2001-Jul-24 Tue	###	###	###	###			35.3	35.3	0.0
2001-Jul-23 Mon	###	###	###	###			###	###	0.0
2001-Jul-20 Fri	3.89	###	3.85	###	104,972	202,071	###	###	0.0
2001-Jul-19 Thu	3.85	###	3.85	###	96,153	###	###	###	0.0
2001-Jul-18 Wed	3.78	3.85	3.78	3.83	99,720	###	83.7	83.7	###
2001-Jul-17 Tue	3.73	3.79	3.73	3.77			81.4	81.4	###
2001-Jul-16 Mon	3.73	3.76	3.71	3.73			###	###	###
2001-Jul-13 Fri	###	3.84	3.71	3.73			17.2	17.2	###
2001-Jul-12 Thu	3.82	3.85	3.75	3.78	84,582	###	22.3	22.3	0.3
2001-Jul-11 Wed	3.84	3.85	3.82	3.83	68,440	###	27.4	27.4	###
2001-Jul-10 Tue	3.8	3.85	3.8	3.84	109,556	419,051	76.7	76.7	0.3
2001-Jul-09 Mon	3.76	3.79	3.73	3.79	76,284	286,827	78.0	78.0	###
2001-Jul-06 Fri	3.78	3.8	3.77	3.79	94,544	357,849	###	###	###
2001-Jul-05 Thu	3.77	3.79	3.75	3.77			69.3	69.3	###
2001-Jul-04 Wed	3.75	3.77	3.72	3.77	171,257	641,357	76.2	76.2	###
2001-Jul-03 Tue	3.74	3.76	3.71	3.76	157,771	589,274	70.0	70.0	0.3
2001-Jul-02 Mon	3.73	3.76	3.71	3.74			69.7	69.7	0.3
2001-Jun-29 Fri	###	3.74	###	###	570,426	###	###	###	0.0
2001-Jun-28 Thu	###	###	###	###	412,428	0	###	###	0.0
2001-Jun-27 Wed	###	3.7	###	###			70.6	70.6	0.0
2001-Jun-26 Tue	###	###	###	###	626,225	0	28.5	28.5	0.0
2001-Jun-25 Mon	###	###	###	###			###	###	0.0
2001-Jun-22 Fri	3.72	3.72	###	###	139,956	###	20.0	20.0	0.0
2001-Jun-21 Thu	3.679	3.7	###	###	142,371	263,386	29.4	29.4	0.0
2001-Jun-20 Wed	###	###	###	###			70.9	70.9	0.0
2001-Jun-19 Tue	###	###	###	###	117,088	0	###	###	0.0
2001-Jun-18 Mon	###	###	###	###	69,554	0	###	###	0.0
2001-Jun-15 Fri	###	###	###	###	888,329	0	17.9	17.9	0.0
2001-Jun-14 Thu	3.74	3.75	###	###			###	###	0.0
2001-Jun-13 Wed	3.76	3.8	3.75	3.75			36.8	36.8	0.3
2001-Jun-12 Tue	3.75	3.78	3.74	3.76	99,824	###	###	###	0.3
2001-Jun-11 Mon	3.75	3.75	3.75	3.75	0				0.3
2001-Jun-08 Fri	3.7	3.77	###	3.75	89,442	###	79.8	79.8	0.3
2001-Jun-07 Thu	3.72	3.72	###	3.7	125,679	###	###	###	0.3
2001-Jun-06 Wed	3.76	3.76	###	3.72	142,473	267,849	32.0	32.0	0.3
2001-Jun-05 Tue	3.75	3.82	3.75	3.82			88.8	88.8	0.3
2001-Jun-04 Mon	3.722	3.8	3.72	3.75			###	###	0.3
2001-Jun-01 Fri	3.74	3.85	3.71	3.72			###	###	0.3
2001-May-31 Thu	3.7	3.76	###	3.7			74.1	74.1	0.3
2001-May-30 Wed	3.57	3.7	3.57	3.7			92.1	92.1	0.3
2001-May-29 Tue	3.59	3.59	###	###	61,180	###	###	###	0.0
2001-May-28 Mon	###	###	3.56	###	173,884	###	###	###	0.0
2001-May-25 Fri	###	###	3.58	3.59	97,876	###	###	###	###
2001-May-24 Thu	###	###	3.59	###			32.3	32.3	0.0
2001-May-23 Wed	###	3.7	###	###			###	###	0.0
2001-May-22 Tue	3.48	3.5	3.46	3.5	100,485	349,687	###	###	0.3
2001-May-21 Mon	3.5	3.5	3.46	3.49			33.1	33.1	###
2001-May-18 Fri	3.48	3.49	3.46	3.49			71.0	71.0	###
2001-May-17 Thu	3.5	3.55	3.47	3.47	102,220	###	30.4	30.4	0.2
2001-May-16 Wed	###	3.5	3.46	3.5	68,786	239,375	###	###	0.3
2001-May-15 Tue	###	###	3.45	3.45			21.0	21.0	###
2001-May-14 Mon	3.45	3.49	3.42	3.45	69,679	240,740	###	###	###
2001-May-11 Fri	3.48	3.48	3.46	3.47	48,325	167,687	31.3	31.3	0.2
2001-May-10 Thu	3.5	3.5	3.47	3.48	51,173	###	25.9	25.9	0.2
2001-May-09 Wed	3.45	3.5	3.45	3.5	111,483	###	###	###	0.3
2001-May-08 Tue	3.43	3.45	3.41	3.44	56,023	192,158	###	###	0.2
2001-May-07 Mon	3.42	3.45	3.4	3.45	144,672	###	79.6	79.6	###
2001-May-04 Fri	3.44	3.45	3.4	3.41	53,654	###	###	###	###
2001-May-03 Thu	3.42	3.42	3.4	3.4			###	###	0.2
2001-May-02 Wed	3.43	3.46	3.4	3.4	66,458	227,950	###	###	0.2
2001-May-01 Tue	3.46	3.48	3.42	3.43	67,481	###	30.5	30.5	0.2
2001-Apr-30 Mon	3.41	3.49	###	3.49			86.9	86.9	###
2001-Apr-27 Fri	3.46	3.47	###	3.41	53,575	92,952	23.7	23.7	###
2001-Apr-26 Thu	###	3.46	###	3.45			###	###	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	3.43	3.43	###	###	48,259	###	26.6	26.6	0.0
2001-Apr-23 Mon	3.43	3.45	###	3.43			76.4	76.4	0.2
2001-Apr-20 Fri	3.43	3.45	3.4	3.43			###	###	0.2
2001-Apr-19 Thu	3.44	3.48	3.42	3.43			###	###	0.2
2001-Apr-18 Wed	3.42	3.44	3.4	3.42	43,247	###	66.6	66.6	0.2
2001-Apr-17 Tue	3.44	3.44	###	3.4			27.3	27.3	0.2
2001-Apr-16 Mon	3.44	3.44	3.44	3.44	0				0.2
2001-Apr-13 Fri	3.44	3.44	3.44	3.44	0				0.2
2001-Apr-12 Thu	3.45	3.46	3.41	3.44			26.6	26.6	0.2
2001-Apr-11 Wed	3.46	3.46	3.45	3.46	51,874	179,224	###	###	0.2
2001-Apr-10 Tue	3.47	3.48	3.45	3.45			32.7	32.7	###
2001-Apr-09 Mon	3.42	3.48	3.42	3.48			84.6	84.6	0.2
2001-Apr-06 Fri	3.45	3.48	3.43	3.47	57,122	197,356	75.2	75.2	0.2
2001-Apr-05 Thu	###	3.5	###	3.44	52,428	91,749	###	###	0.2
2001-Apr-04 Wed	###	3.41	###	###	81,654	139,220	###	###	0.0
2001-Apr-03 Tue	###	###	###	###			79.3	79.3	0.0
2001-Apr-02 Mon	3.423	3.423	###	###	64,647	110,643	###	###	0.0
2001-Mar-30 Fri	###	3.41	3.354	3.354			35.3	35.3	###
2001-Mar-29 Thu	###	###	###	###	63,323	0	###	###	0.0
2001-Mar-28 Wed	###	###	###	###	50,926	0	###	###	0.0
2001-Mar-27 Tue	###	3.41	###	###	86,924	###	###	###	0.0
2001-Mar-26 Mon	###	3.43	###	###			71.3	71.3	0.0
2001-Mar-23 Fri	3.4	3.4	###	###			###	###	0.0
2001-Mar-22 Thu	3.41	3.41	###	###			36.4	36.4	0.0
2001-Mar-21 Wed	3.41	3.43	3.4	3.41			73.0	73.0	###
2001-Mar-20 Tue	3.42	3.44	3.4	3.4	73,626	###	28.8	28.8	0.2
2001-Mar-19 Mon	3.44	3.44	3.4	3.4	37,076	###	33.1	33.1	0.2
2001-Mar-16 Fri	3.41	3.47	3.4	3.44	55,187	###	###	###	0.2
2001-Mar-15 Thu	3.45	3.48	3.4	3.41			###	###	###
2001-Mar-14 Wed	3.447	3.49	###	3.49	67,949	118,571	78.8	78.8	###
2001-Mar-13 Tue	3.45	3.46	###	3.42	135,085	###	###	###	0.2
2001-Mar-12 Mon	3.47	3.48	3.41	3.42	51,050	###	###	###	0.2
2001-Mar-09 Fri	3.47	3.49	3.41	3.49			77.3	77.3	###
2001-Mar-08 Thu	3.449	3.48	3.43	3.47			78.5	78.5	0.2
2001-Mar-07 Wed	3.55	3.55	3.42	3.44			14.2	14.2	0.2
2001-Mar-06 Tue	3.45	###	3.45	3.5	107,020	###	###	###	0.3
2001-Mar-05 Mon	3.46	3.48	3.45	3.46			74.7	74.7	0.2
2001-Mar-02 Fri	###	3.5	3.43	3.49			###	###	###
2001-Mar-01 Thu	3.46	3.49	3.45	3.46			70.5	70.5	0.2
2001-Feb-28 Wed	3.43	3.47	3.43	3.47	91,685	###	74.4	74.4	0.2
2001-Feb-27 Tue	3.47	3.47	3.43	3.43	186,480	643,356	###	###	0.2
2001-Feb-26 Mon	3.428	3.47	3.428	3.47	111,952	386,122	###	###	0.2
2001-Feb-23 Fri	3.46	3.48	3.42	3.45			32.1	32.1	###
2001-Feb-22 Thu	3.42	3.44	3.41	3.44	54,989	###	74.2	74.2	0.2
2001-Feb-21 Wed	3.46	3.48	3.45	3.47			###	###	0.2
2001-Feb-20 Tue	3.45	3.48	3.4	3.48			###	###	0.2
2001-Feb-19 Mon	3.42	3.44	3.4	3.44	160,553	###	###	###	0.2
2001-Feb-16 Fri	3.4	3.41	###	3.41			74.1	74.1	###
2001-Feb-15 Thu	###	###	###	###	60,629	0	###	###	0.0
2001-Feb-14 Wed	###	###	###	###			77.7	77.7	0.0
2001-Feb-13 Tue	###	3.4	###	###	127,341	216,479	29.1	29.1	0.0
2001-Feb-12 Mon	###	###	###	###	63,145	0	###	###	0.0
2001-Feb-09 Fri	###	3.4	###	###			75.3	75.3	0.0
2001-Feb-08 Thu	###	3.4	###	###			###	###	0.0
2001-Feb-07 Wed	3.4	3.4	###	###			38.0	38.0	0.0
2001-Feb-06 Tue	###	3.41	###	3.4			74.9	74.9	0.2
2001-Feb-05 Mon	###	###	###	###	102,056	0	38.1	38.1	0.0
2001-Feb-02 Fri	###	###	###	###	52,470	0	39.1	39.1	0.0
2001-Feb-01 Thu	###	###	###	###	84,670	0	###	###	0.0
2001-Jan-31 Wed	###	###	###	###			72.1	72.1	0.0
2001-Jan-30 Tue	###	###	###	###			32.8	32.8	0.0
2001-Jan-29 Mon	###	###	###	###			32.5	32.5	0.0
2001-Jan-25 Thu	3.345	###	###	###			###	###	0.0
2001-Jan-24 Wed	###	###	###	###	146,454	0	###	###	0.0
2001-Jan-23 Tue	###	###	###	###	108,843	0	###	###	0.0
2001-Jan-22 Mon	###	###	###	###			###	###	0.0
2001-Jan-19 Fri	###	###	###	###	75,679	0	###	###	0.0
2001-Jan-18 Thu	###	###	###	###	175,642	0	###	###	0.0
2001-Jan-17 Wed	###	###	###	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	###	54,278	0	33.1	33.1	0.0
2001-Jan-15 Mon	###	###	###	###			###	###	0.0
2001-Jan-12 Fri	###	###	###	###	101,829	0	71.6	71.6	0.0
2001-Jan-11 Thu	###	###	###	###			###	###	0.0
2001-Jan-10 Wed	###	###	###	###			31.2	31.2	0.0
2001-Jan-09 Tue	###	###	###	###			74.4	74.4	0.0
2001-Jan-08 Mon	###	###	###	###	33,728	0	35.7	35.7	0.0
2001-Jan-05 Fri	3.41	3.41	###	###			###	###	0.0
2001-Jan-04 Thu	###	3.4	###	3.4	52,171	###	79.1	79.1	0.2
2001-Jan-03 Wed	###	###	###	###			81.5	81.5	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	3.4	3.271	3.271	165,547	552,182	21.1	21.1	###
2000-Dec-29 Fri	###	3.4	3.271	3.271	165,547	552,182	21.1	21.1	###
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-27 Wed	###	###	###	###			69.5	69.5	0.0
2000-Dec-26 Tue	###	###	###	###	36,288	0	###	###	0.0
2000-Dec-25 Mon	###	###	###	###	36,288	0	###	###	0.0
2000-Dec-22 Fri	###	###	###	###	36,288	0	###	###	0.0
2000-Dec-21 Thu	###	3.4	###	###			###	###	0.0
2000-Dec-20 Wed	###	###	###	###			77.8	77.8	0.0
2000-Dec-19 Tue	###	3.42	###	3.4			81.0	81.0	0.2
2000-Dec-18 Mon	###	###	###	###	80,957	0	###	###	0.0
2000-Dec-15 Fri	###	###	###	###			23.7	23.7	0.0
2000-Dec-14 Thu	###	###	###	###	81,984	0	###	###	0.0
2000-Dec-13 Wed	###	###	###	###	91,529	0	27.4	27.4	0.0
2000-Dec-12 Tue	###	3.4	###	###			76.9	76.9	0.0
2000-Dec-11 Mon	###	###	###	###	67,844	0	###	###	0.0
2000-Dec-08 Fri	###	3.42	###	3.4	119,144	###	73.0	73.0	0.2
2000-Dec-07 Thu	###	3.44	###	###			###	###	0.0
2000-Dec-06 Wed	3.382	3.4	###	###	120,328	204,557	###	###	0.0
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-04 Mon	###	###	###	###			32.1	32.1	0.0
2000-Dec-01 Fri	###	###	###	###	48,729	0	###	###	0.0
2000-Nov-30 Thu	###	###	###	###	88,229	0	###	###	0.0
2000-Nov-29 Wed	###	###	###	###	63,753	0	###	###	0.0
2000-Nov-28 Tue	###	###	###	###			35.1	35.1	0.0
2000-Nov-27 Mon	###	###	###	###	61,554	0	###	###	0.0
2000-Nov-24 Fri	###	###	###	###	103,059	0	67.2	67.2	0.0
2000-Nov-23 Thu	###	###	###	###	91,021	0	75.9	75.9	0.0
2000-Nov-22 Wed	3.4	3.4	###	###			24.9	24.9	0.0
2000-Nov-21 Tue	###	3.43	###	###			###	###	0.0
2000-Nov-20 Mon	3.43	3.43	3.379	3.379	24,449	###	23.4	23.4	###
2000-Nov-17 Fri	3.4	3.43	###	###			33.6	33.6	0.0
2000-Nov-16 Thu	###	3.47	###	3.4	49,127	###	72.8	72.8	0.2
2000-Nov-15 Wed	3.45	3.48	###	###	146,970	255,727	###	###	0.0
2000-Nov-13 Mon	3.5	3.53	3.47	3.5			###	###	0.3
2000-Nov-10 Fri	###	3.55	###	3.5	120,742	###	75.6	75.6	0.3
2000-Nov-09 Thu	3.42	3.46	3.42	3.46	94,980	###	###	###	0.2
2000-Nov-08 Wed	3.48	3.5	3.41	3.41	126,927	###	###	###	###
2000-Nov-07 Tue	3.45	3.49	3.45	3.48	63,454	220,185	70.2	70.2	0.2
2000-Nov-06 Mon	3.45	3.49	3.45	3.47			74.1	74.1	0.2
2000-Nov-03 Fri	3.49	3.5	3.45	3.45			25.3	25.3	###
2000-Nov-02 Thu	3.42	3.46	3.4	3.46			###	###	0.2
2000-Nov-01 Wed	###	3.44	###	3.43	55,455	95,382	###	###	0.2
2000-Oct-31 Tue	3.4	3.44	3.4	3.41	32,951	###	###	###	###
2000-Oct-30 Mon	3.359	3.42	3.359	3.4			###	###	0.2
2000-Oct-27 Fri	###	3.42	###	###	81,878	###	68.9	68.9	0.0
2000-Oct-26 Thu	###	###	###	###	94,950	0	83.4	83.4	0.0
2000-Oct-25 Wed	###	###	###	###			29.7	29.7	0.0
2000-Oct-24 Tue	###	###	###	###			33.5	33.5	0.0
2000-Oct-23 Mon	###	###	###	###			35.0	35.0	0.0
2000-Oct-20 Fri	###	###	###	###			###	###	0.0
2000-Oct-19 Thu	###	###	###	###	36,840	0	###	###	0.0
2000-Oct-18 Wed	###	###	###	###	67,820	0	77.5	77.5	0.0
2000-Oct-17 Tue	3.373	3.373	###	###	66,940	###	21.4	21.4	0.0
2000-Oct-16 Mon	###	###	###	###	72,148	0	76.7	76.7	0.0
2000-Oct-13 Fri	###	###	###	###			###	###	0.0
2000-Oct-12 Thu	###	###	###	###			27.8	27.8	0.0
2000-Oct-11 Wed	###	###	###	###	63,725	0	###	###	0.0
2000-Oct-10 Tue	###	###	###	###			###	###	0.0
2000-Oct-09 Mon	3.26	###	3.26	###			84.7	84.7	0.0
2000-Oct-06 Fri	###	###	3.26	3.26			###	###	0.2
2000-Oct-05 Thu	###	###	###	###			69.3	69.3	0.0
2000-Oct-04 Wed	###	###	###	###			###	###	0.0
2000-Oct-03 Tue	###	###	3.28	###			69.4	69.4	0.0
2000-Oct-02 Mon	3.26	###	3.26	###	20,042	###	85.4	85.4	0.0
2000-Sep-29 Fri	3.28	###	3.26	###			###	###	0.0
2000-Sep-28 Thu	3.28	###	3.27	3.28	37,773	61,758	65.0	65.0	0.2
2000-Sep-27 Wed	3.26	3.28	3.25	3.28			74.2	74.2	0.2
2000-Sep-26 Tue	3.25	3.26	3.25	3.26	25,759	83,845	69.1	69.1	0.2
2000-Sep-25 Mon	3.27	###	3.25	3.25	76,229	123,872	###	###	0.2
2000-Sep-22 Fri	3.25	3.29	3.24	3.29	44,179	144,244	###	###	###
2000-Sep-21 Thu	3.27	###	3.25	3.25	72,745	###	###	###	0.2
2000-Sep-20 Wed	3.25	3.27	3.24	3.27			67.8	67.8	###
2000-Sep-19 Tue	3.27	###	3.25	3.25			###	###	0.2
2000-Sep-18 Mon	3.329	###	3.27	###			84.8	84.8	0.0
2000-Sep-15 Fri	3.325	3.325	3.26	###			###	###	0.0
2000-Sep-14 Thu	3.28	###	3.27	###			###	###	0.0
2000-Sep-13 Wed	3.28	3.29	3.27	3.28			###	###	0.2
2000-Sep-12 Tue	3.27	3.29	3.23	3.29			###	###	###
2000-Sep-11 Mon	3.272	3.272	3.22	3.24			###	###	###
2000-Sep-08 Fri	3.25	3.26	3.21	3.22	78,583	###	27.1	27.1	0.2
2000-Sep-07 Thu	3.24	3.27	3.24	3.25	94,571	307,828	76.8	76.8	0.2
2000-Sep-06 Wed	###	###	3.23	3.24			###	###	###
2000-Sep-05 Tue	###	###	3.26	3.29	86,046	140,254	21.1	21.1	###
2000-Sep-04 Mon	3.4	3.42	###	3.4	97,874	###	###	###	0.2
2000-Sep-01 Fri	3.45	3.45	###	3.4	64,858	111,880	###	###	0.2
2000-Aug-31 Thu	3.43	3.45	###	###	104,152	###	34.6	34.6	0.0
2000-Aug-30 Wed	3.43	3.45	3.41	3.43			###	###	0.2
2000-Aug-29 Tue	3.43	3.44	###	3.44			###	###	0.2
2000-Aug-28 Mon	###	3.44	###	###			###	###	0.0
2000-Aug-25 Fri	3.4	3.42	###	###			38.4	38.4	0.0
2000-Aug-24 Thu	###	3.4	###	3.4			###	###	0.2
2000-Aug-23 Wed	###	###	###	###			75.6	75.6	0.0
2000-Aug-22 Tue	###	###	###	###			75.7	75.7	0.0
2000-Aug-21 Mon	###	###	###	###	96,489	0	###	###	0.0
2000-Aug-18 Fri	###	###	###	###	216,340	0	71.3	71.3	0.0
2000-Aug-17 Thu	###	###	###	###	132,083	0	###	###	0.0
2000-Aug-16 Wed	###	###	###	###			33.6	33.6	0.0
2000-Aug-15 Tue	3.373	###	###	###	70,228	0	74.4	74.4	0.0
2000-Aug-14 Mon	###	3.4	###	3.4			###	###	0.2
2000-Aug-11 Fri	###	###	###	###	40,851	0	32.0	32.0	0.0
2000-Aug-10 Thu	3.378	###	###	###	41,623	0	###	###	0.0
2000-Aug-09 Wed	###	###	###	###	69,543	0	35.4	35.4	0.0
2000-Aug-08 Tue	###	###	###	###			72.6	72.6	0.0
2000-Aug-07 Mon	###	###	###	###	77,640	0	36.2	36.2	0.0
2000-Aug-04 Fri	###	###	###	###	51,878	0	72.8	72.8	0.0
2000-Aug-03 Thu	3.43	3.44	###	###			###	###	0.0
2000-Aug-02 Wed	###	3.44	###	3.44	69,027	118,726	###	###	0.2
2000-Aug-01 Tue	3.345	###	###	###	90,646	0	67.8	67.8	0.0
2000-Jul-31 Mon	3.4	3.4	###	###			26.4	26.4	0.0
2000-Jul-28 Fri	3.42	3.42	###	3.4			###	###	0.2
2000-Jul-27 Thu	3.42	3.45	3.42	3.42	65,750	225,851	76.0	76.0	0.2
2000-Jul-26 Wed	3.43	3.45	###	3.42	160,382	276,658	38.0	38.0	0.2
2000-Jul-25 Tue	3.4	3.44	3.4	3.43			76.6	76.6	0.2
2000-Jul-24 Mon	###	3.42	###	3.4	96,920	###	71.3	71.3	0.2
2000-Jul-21 Fri	3.4	3.42	###	3.42	168,545	###	###	###	0.2
2000-Jul-20 Thu	###	3.4	###	###			###	###	0.0
2000-Jul-19 Wed	###	###	###	###	87,586	0	###	###	0.0
2000-Jul-18 Tue	###	###	###	###	100,152	0	83.9	83.9	0.0
2000-Jul-17 Mon	###	###	###	###			38.6	38.6	0.0
2000-Jul-14 Fri	###	3.4	###	###	217,242	###	###	###	0.0
2000-Jul-13 Thu	3.27	###	3.27	###			87.6	87.6	0.0
2000-Jul-12 Wed	3.29	###	3.25	3.29			###	###	###
2000-Jul-11 Tue	3.24	3.29	3.24	3.29	76,256	248,975	###	###	###
2000-Jul-10 Mon	3.27	3.27	3.23	3.26			36.6	36.6	0.2
2000-Jul-07 Fri	3.26	###	3.21	3.28			69.8	69.8	0.2
2000-Jul-06 Thu	3.25	###	3.21	3.28			###	###	0.2
2000-Jul-05 Wed	3.25	###	3.24	3.25			###	###	0.2
2000-Jul-04 Tue	3.25	###	3.23	3.23			###	###	###
2000-Jul-03 Mon	3.288	3.29	3.21	3.22	109,128	###	13.4	13.4	0.2
2000-Jun-30 Fri	###	3.322	###	3.322	150,855	250,570	70.8	70.8	0.2
2000-Jun-29 Thu	3.247	###	3.23	###			###	###	0.0
2000-Jun-28 Wed	3.271	3.271	3.2	3.25			###	###	0.2
2000-Jun-27 Tue	3.22	3.28	3.2	3.28			###	###	0.2
2000-Jun-26 Mon	3.24	3.25	3.2	3.25			###	###	0.2
2000-Jun-23 Fri	###	3.26	###	3.24			76.9	76.9	###
2000-Jun-22 Thu	###	3.21	###	3.2	111,028	###	###	###	0.2
2000-Jun-21 Wed	###	3.21	###	###	98,649	###	###	###	0.0
2000-Jun-20 Tue	###	###	###	###			78.9	78.9	0.0
2000-Jun-19 Mon	###	###	###	###			###	###	0.0
2000-Jun-16 Fri	###	3.21	###	3.2	93,586	###	###	###	0.2
2000-Jun-15 Thu	3.21	3.22	###	###	117,421	189,047	###	###	0.0
2000-Jun-14 Wed	###	3.23	###	3.21	48,086	77,658	72.6	72.6	###
2000-Jun-13 Tue	###	3.25	###	3.2	134,155	###	79.9	79.9	0.2
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	3.244	3.25	3.2	3.2	108,085	348,574	25.0	25.0	0.2
2000-Jun-07 Wed	3.27	3.27	3.21	3.21			###	###	###
2000-Jun-06 Tue	3.25	###	3.25	3.26	121,244	197,021	###	###	0.2
2000-Jun-05 Mon	###	###	3.22	3.23			###	###	###
2000-Jun-02 Fri	3.25	###	3.25	3.28	53,689	87,244	###	###	0.2
2000-Jun-01 Thu	3.257	3.29	3.257	3.27	101,943	###	70.9	70.9	###
2000-May-31 Wed	3.27	3.29	3.25	3.25			36.0	36.0	0.2
2000-May-30 Tue	3.25	3.28	3.25	3.28	106,473	###	###	###	0.2
2000-May-29 Mon	3.22	3.26	3.22	3.25	53,257	172,552	75.3	75.3	0.2
2000-May-26 Fri	3.21	3.23	3.2	3.2			34.9	34.9	0.2
2000-May-25 Thu	3.244	3.25	3.21	3.21	50,087	161,781	32.8	32.8	###
2000-May-24 Wed	3.2	3.25	3.2	3.24	40,141	129,454	###	###	###
2000-May-23 Tue	3.2	###	###	###	204,074	0	88.6	88.6	0.0
2000-May-22 Mon	###	3.2	###	###	76,270	###	78.0	78.0	0.0
2000-May-19 Fri	###	###	###	###	131,954	0	###	###	0.0
2000-May-18 Thu	###	3.2	###	###	108,853	###	78.4	78.4	0.0
2000-May-17 Wed	3.2	3.2	###	###			###	###	0.0
2000-May-16 Tue	###	###	###	###			###	###	0.0
2000-May-15 Mon	###	###	###	###	89,572	0	###	###	0.0
2000-May-12 Fri	###	###	###	###	79,188	0	79.2	79.2	0.0
2000-May-11 Thu	###	###	3	###			39.4	39.4	0.0
2000-May-10 Wed	###	###	###	###	49,852	0	28.6	28.6	0.0
2000-May-09 Tue	###	###	###	###			###	###	0.0
2000-May-08 Mon	3.2	3.2	###	###			26.4	26.4	0.0
2000-May-05 Fri	3.2	3.2	###	3.2	87,545	140,072	59.1	59.1	0.2
2000-May-04 Thu	3.24	3.25	###	3.2			31.0	31.0	0.2
2000-May-03 Wed	3.249	3.28	3.24	3.25	95,087	309,983	###	###	0.2
2000-May-02 Tue	3.25	###	3.24	###	82,450	###	79.4	79.4	0.0
2000-May-01 Mon	3.23	3.25	3.23	3.24	77,722	###	82.1	82.1	###
2000-Apr-28 Fri	3.21	3.25	3.2	3.23	141,451	456,179	65.2	65.2	###
2000-Apr-27 Thu	3.29	###	3.2	3.2			24.2	24.2	0.2
2000-Apr-26 Wed	3.25	###	3.2	3.28	90,020	###	77.1	77.1	0.2
2000-Apr-25 Tue	3.25	3.25	3.25	3.25	0				0.2
2000-Apr-24 Mon	3.25	3.25	3.25	3.25	0				0.2
2000-Apr-21 Fri	3.25	3.25	3.25	3.25	0				0.2
2000-Apr-20 Thu	###	###	3.2	3.25	122,270	###	24.9	24.9	0.2
2000-Apr-19 Wed	3.42	3.49	###	###			39.4	39.4	0.0
2000-Apr-18 Tue	###	3.43	###	3.42			###	###	0.2
2000-Apr-17 Mon	###	###	###	3.342			73.5	73.5	0.2
2000-Apr-14 Fri	###	###	###	3.44	67,479	0	19.2	19.2	0.2
2000-Apr-13 Thu	3.46	3.47	3.4	3.45	43,826	150,542	###	###	###
2000-Apr-12 Wed	3.43	3.47	###	3.47	66,878	###	72.3	72.3	0.2
2000-Apr-11 Tue	3.45	3.47	3.42	3.45	160,353	###	77.2	77.2	###
2000-Apr-07 Fri	3.49	3.49	3.4	3.4	25,249	86,982	###	###	0.2
2000-Apr-06 Thu	3.42	3.51	###	3.5			###	###	0.3
2000-Apr-05 Wed	3.4	3.43	###	3.43			###	###	0.2
2000-Apr-04 Tue	3.377	3.41	###	3.4	112,477	191,773	77.2	77.2	0.2
2000-Apr-03 Mon	3.23	###	3.23	###			86.2	86.2	0.0
2000-Mar-31 Fri	3.26	###	###	###	308,072	0	32.5	32.5	0.0
2000-Mar-30 Thu	3.22	###	3.22	3.279	100,781	162,257	###	###	0.2
2000-Mar-29 Wed	###	3.27	3.2	3.22	204,349	###	26.1	26.1	0.2
2000-Mar-28 Tue	3.25	3.28	3.21	###			###	###	0.0
2000-Mar-24 Fri	3.4	3.4	###	###			###	###	0.0
2000-Mar-23 Thu	3.42	3.43	###	3.4			###	###	0.2
2000-Mar-22 Wed	###	3.44	###	3.42	80,140	137,840	74.5	74.5	0.2
2000-Mar-21 Tue	3.45	3.45	###	3.387	76,941	132,723	31.1	31.1	###
2000-Mar-20 Mon	3.5	3.53	3.45	3.45	99,584	347,548	###	###	###
2000-Mar-17 Fri	3.49	3.53	3.48	3.48			48.3	48.3	0.2
2000-Mar-16 Thu	3.45	3.5	3.45	3.46	74,470	258,783	###	###	0.2
2000-Mar-15 Wed	3.42	3.45	3.4	3.45			###	###	###
2000-Mar-14 Tue	3.45	3.49	###	3.427			37.1	37.1	0.2
2000-Mar-13 Mon	###	3.49	###	3.48			85.9	85.9	0.2
2000-Mar-10 Fri	3.4	3.48	###	###	85,885	###	28.9	28.9	0.0
2000-Mar-09 Thu	###	3.48	###	###			37.1	37.1	0.0
2000-Mar-08 Wed	###	3.42	###	###			###	###	0.0
2000-Mar-07 Tue	###	3.42	###	3.42			###	###	0.2
2000-Mar-06 Mon	###	3.43	###	3.42			73.3	73.3	0.2
2000-Mar-03 Fri	###	3.4	###	###			35.7	35.7	0.0
2000-Mar-02 Thu	3.43	3.43	3.348	3.348			23.6	23.6	###
2000-Mar-01 Wed	3.42	3.49	3.42	3.42			###	###	0.2
2000-Feb-29 Tue	###	3.43	###	3.421	100,878	###	###	###	0.2
2000-Feb-28 Mon	3.4	3.4	###	###	183,725	###	###	###	0.0
2000-Feb-25 Fri	3.46	3.47	3.42	3.42			35.3	35.3	0.2
2000-Feb-24 Thu	3.5	3.54	3.42	3.46			35.7	35.7	0.2
2000-Feb-23 Wed	3.5	3.57	3.45	3.5			###	###	0.3
2000-Feb-22 Tue	3.43	3.57	3.43	3.53			88.4	88.4	0.3
2000-Feb-21 Mon	3.4	3.42	###	3.42			###	###	0.2
2000-Feb-18 Fri	3.45	3.45	3.4	3.4			31.0	31.0	0.2
2000-Feb-17 Thu	###	3.46	###	3.45			81.7	81.7	###
2000-Feb-16 Wed	###	###	###	###	84,251	0	###	###	0.0
2000-Feb-15 Tue	###	3.4	###	###			65.4	65.4	0.0
2000-Feb-14 Mon	###	3.4	###	3.4			###	###	0.2
2000-Feb-11 Fri	3.374	###	###	###	46,877	0	34.7	34.7	0.0
2000-Feb-10 Thu	###	###	###	###	94,727	0	###	###	0.0
2000-Feb-09 Wed	###	3.4	###	3.4			###	###	0.2
2000-Feb-08 Tue	3.385	3.385	###	###	75,682	###	44.3	44.3	0.0
2000-Feb-07 Mon	###	###	###	###			34.1	34.1	0.0
2000-Feb-04 Fri	3.345	###	###	###			###	###	0.0
2000-Feb-03 Thu	###	###	###	###	88,254	0	76.6	76.6	0.0
2000-Feb-02 Wed	###	###	###	###			###	###	0.0
2000-Feb-01 Tue	###	###	###	###			41.3	41.3	0.0
2000-Jan-31 Mon	###	###	###	###	45,289	0	34.1	34.1	0.0
2000-Jan-28 Fri	###	###	###	###			###	###	0.0
2000-Jan-27 Thu	3.327	3.4	###	###	43,982	###	78.9	78.9	0.0
2000-Jan-25 Tue	###	###	###	###	116,148	0	66.8	66.8	0.0
2000-Jan-24 Mon	###	3.4	###	###			28.5	28.5	0.0
2000-Jan-21 Fri	3.4	3.4	###	3.4			63.2	63.2	0.2
2000-Jan-20 Thu	###	3.4	###	3.4			83.4	83.4	0.2
2000-Jan-19 Wed	3.24	###	3.24	###	142,628	231,057	###	###	0.0
2000-Jan-18 Tue	3.25	###	3.25	3.25	259,024	###	68.5	68.5	0.2
2000-Jan-17 Mon	3.28	###	3.23	3.24	251,322	405,885	###	###	###
2000-Jan-14 Fri	3.247	###	###	###	669,148	0	21.6	21.6	0.0
2000-Jan-13 Thu	3.27	###	3.26	3.26			###	###	0.2
2000-Jan-12 Wed	3.28	###	3.25	3.25	444,759	###	30.0	30.0	0.2
2000-Jan-11 Tue	###	###	3.25	3.25			21.8	21.8	0.2
2000-Jan-10 Mon	###	###	###	###			32.2	32.2	0.0
2000-Jan-07 Fri	3.4	3.4	###	###	126,082	###	28.2	28.2	0.0
2000-Jan-06 Thu	3.42	3.42	###	###			###	###	0.0
2000-Jan-05 Wed	###	###	###	###			36.9	36.9	0.0
2000-Jan-04 Tue	###	3.4	###	###			###	###	0.0
1999-Dec-31 Fri	3.41	3.41	###	3.4			###	###	0.2
1999-Dec-30 Thu	3.41	3.41	###	3.4			###	###	0.2
1999-Dec-29 Wed	3.4	3.41	###	###			###	###	0.0
1999-Dec-28 Tue	###	3.4	###	###			###	###	0.0
1999-Dec-27 Mon	###	3.4	###	###			###	###	0.0
1999-Dec-24 Fri	###	3.4	###	###			###	###	0.0
1999-Dec-23 Thu	3.353	###	###	###	81,243	0	###	###	0.0
1999-Dec-22 Wed	3.4	3.41	###	###			###	###	0.0
1999-Dec-21 Tue	###	3.4	###	3.4	130,478	###	###	###	0.2
1999-Dec-20 Mon	###	###	###	###	128,789	0	###	###	0.0
1999-Dec-17 Fri	###	###	###	###			71.8	71.8	0.0
1999-Dec-16 Thu	###	3.4	###	3.385	148,425	252,322	72.9	72.9	###
1999-Dec-15 Wed	3.345	3.4	3.345	###			73.4	73.4	0.0
1999-Dec-14 Tue	###	3.4	###	###			32.8	32.8	0.0
1999-Dec-13 Mon	###	3.4	###	3.4			###	###	0.2
1999-Dec-10 Fri	3.343	###	3.28	###			###	###	0.0
1999-Dec-09 Thu	###	###	###	###	173,779	0	27.0	27.0	0.0
1999-Dec-08 Wed	3.383	###	###	###	125,180	0	27.2	27.2	0.0
1999-Dec-07 Tue	###	3.42	###	###	150,140	###	###	###	0.0
1999-Dec-06 Mon	###	3.44	###	###			###	###	0.0
1999-Dec-03 Fri	3.43	3.44	###	###	246,277	###	18.6	18.6	0.0
1999-Dec-02 Thu	###	3.45	###	3.43			###	###	0.2
1999-Dec-01 Wed	3.44	3.45	###	3.4	106,485	183,686	###	###	0.2
1999-Nov-30 Tue	###	3.47	###	3.44			78.1	78.1	0.2
1999-Nov-29 Mon	3.5	3.5	3.41	3.41	149,346	###	###	###	###
1999-Nov-26 Fri	3.47	3.5	3.45	###	121,380	###	###	###	0.0
1999-Nov-25 Thu	3.5	3.55	3.45	3.47	98,444	344,554	31.1	31.1	0.2
1999-Nov-24 Wed	3.55	3.55	3.48	3.48	197,126	###	21.4	21.4	0.2
1999-Nov-23 Tue	3.55	3.55	3.51	3.55	80,953	###	69.3	69.3	###
1999-Nov-22 Mon	###	###	3.55	3.55	48,420	85,945	###	###	###
1999-Nov-19 Fri	3.57	3.59	3.57	3.58	43,555	155,926	###	###	0.3
1999-Nov-18 Thu	3.54	###	3.52	###	57,778	101,689	80.3	80.3	0.0
1999-Nov-17 Wed	3.51	###	3.51	3.54			73.9	73.9	0.3
1999-Nov-16 Tue	3.58	3.58	3.5	3.5			15.9	15.9	0.3
1999-Nov-15 Mon	###	###	3.58	3.58	67,082	120,076	###	###	0.3
1999-Nov-12 Fri	###	###	3.5	###			###	###	0.0
1999-Nov-11 Thu	3.47	3.52	3.47	3.52			69.7	69.7	###
1999-Nov-10 Wed	3.453	3.48	3.43	3.47	188,551	651,443	67.2	67.2	0.2
1999-Nov-09 Tue	3.48	3.49	3.44	3.44			###	###	0.2
1999-Nov-08 Mon	3.46	3.5	3.46	3.49			81.5	81.5	###
1999-Nov-05 Fri	3.49	3.49	3.45	3.47			33.6	33.6	0.2
1999-Nov-04 Thu	###	###	3.45	3.49			31.2	31.2	###
1999-Nov-03 Wed	3.48	3.5	3.45	3.45	68,029	###	###	###	###
1999-Nov-02 Tue	3.45	3.48	3.45	3.48			77.7	77.7	0.2
1999-Nov-01 Mon	3.44	3.49	3.44	3.45	66,022	###	74.0	74.0	###
1999-Oct-29 Fri	3.45	3.46	3.41	3.41			29.2	29.2	###
1999-Oct-28 Thu	3.46	3.46	3.42	3.42	33,177	114,128	###	###	0.2
1999-Oct-27 Wed	3.444	3.46	3.42	3.46			73.7	73.7	0.2
1999-Oct-26 Tue	3.49	3.49	3.43	3.46	90,178	###	28.9	28.9	0.2
1999-Oct-25 Mon	3.5	3.5	3.45	3.47	108,551	###	31.9	31.9	0.2
1999-Oct-22 Fri	###	3.5	3.47	3.49			31.3	31.3	###
1999-Oct-21 Thu	3.55	3.55	3.45	3.5			###	###	0.3
1999-Oct-20 Wed	3.55	3.55	3.46	3.46	61,579	###	###	###	0.2
1999-Oct-19 Tue	3.89	3.89	3.43	3.53	89,787	328,620	1.1	1.1	0.3
1999-Oct-18 Mon	###	###	3.55	3.56	177,255	314,627	###	###	0.3
1999-Oct-15 Fri	###	###	###	###			###	###	0.0
1999-Oct-14 Thu	3.673	3.7	###	3.7	161,047	###	###	###	0.3
1999-Oct-13 Wed	###	###	###	###	56,650	0	68.0	68.0	0.0
1999-Oct-12 Tue	###	3.7	###	###			72.8	72.8	0.0
1999-Oct-11 Mon	3.641	3.7	###	3.7			###	###	0.3
1999-Oct-08 Fri	###	###	###	###			72.3	72.3	0.0
1999-Oct-07 Thu	###	###	###	###			73.8	73.8	0.0
1999-Oct-06 Wed	3.578	###	3.578	###	51,045	###	76.7	76.7	0.0
1999-Oct-05 Tue	###	###	3.58	###	106,648	###	72.5	72.5	0.0
1999-Oct-04 Mon	###	###	3.58	3.58			28.8	28.8	0.3
1999-Oct-01 Fri	###	###	###	3.644	47,828	0	###	###	###
1999-Sep-30 Thu	###	3.7	###	###	94,042	173,977	###	###	0.0
1999-Sep-29 Wed	###	###	###	###			###	###	0.0
1999-Sep-28 Tue	3.644	###	###	###			###	###	0.0
1999-Sep-27 Mon	###	###	###	###			29.5	29.5	0.0
1999-Sep-24 Fri	3.624	###	###	###			###	###	0.0
1999-Sep-23 Thu	###	###	###	###			75.8	75.8	0.0
1999-Sep-22 Wed	###	###	###	###	45,328	0	###	###	0.0
1999-Sep-21 Tue	###	###	###	###			###	###	0.0
1999-Sep-20 Mon	###	###	###	###	68,156	0	###	###	0.0
1999-Sep-17 Fri	3.7	3.7	###	###			###	###	0.0
1999-Sep-16 Thu	3.7	3.73	###	3.73	58,057	108,276	###	###	###
1999-Sep-15 Wed	3.7	3.73	###	3.73	36,722	68,486	###	###	###
1999-Sep-14 Tue	###	3.74	3.7	3.73	69,845	259,823	###	###	###
1999-Sep-13 Mon	3.7	3.75	3.7	3.72	28,072	###	77.4	77.4	0.3
1999-Sep-10 Fri	###	3.7	###	3.685	67,085	###	###	###	###
1999-Sep-09 Thu	3.74	3.75	###	3.73			28.7	28.7	###
1999-Sep-08 Wed	3.72	3.75	###	###	48,489	###	###	###	0.0
1999-Sep-07 Tue	3.78	3.78	3.7	3.78	29,584	110,644	###	###	0.3
1999-Sep-06 Mon	3.73	3.78	3.73	3.78	33,429	125,525	84.4	84.4	0.3
1999-Sep-03 Fri	###	3.71	###	3.71			87.4	87.4	###
1999-Sep-02 Thu	###	3.7	###	3.7	63,389	###	76.5	76.5	0.3
1999-Sep-01 Wed	3.647	###	3.647	###	36,075	65,782	###	###	0.0
1999-Aug-31 Tue	3.75	3.75	###	###	34,343	###	###	###	0.0
1999-Aug-30 Mon	3.78	3.78	3.7	3.7			###	###	0.3
1999-Aug-27 Fri	###	3.8	3.73	3.8	65,077	###	###	###	###
1999-Aug-26 Thu	###	3.77	###	3.77			89.1	89.1	###
1999-Aug-25 Wed	###	3.75	###	###			###	###	0.0
1999-Aug-24 Tue	###	3.74	###	3.7			###	###	0.3
1999-Aug-23 Mon	###	3.7	###	3.7	173,326	320,653	###	###	0.3
1999-Aug-20 Fri	###	###	###	###	219,978	0	###	###	0.0
1999-Aug-19 Thu	3.47	###	3.47	###	173,378	###	###	###	0.0
1999-Aug-18 Wed	3.42	3.49	3.41	3.48	85,588	295,278	83.1	83.1	0.2
1999-Aug-17 Tue	3.5	3.5	###	###	127,178	###	12.4	12.4	0.0
1999-Aug-16 Mon	###	###	3.44	3.46	38,870	66,856	21.7	21.7	0.2
1999-Aug-13 Fri	3.45	3.47	###	3.42			27.2	27.2	0.2
1999-Aug-12 Thu	3.44	3.46	3.4	3.45			69.5	69.5	###
1999-Aug-11 Wed	3.43	3.43	###	3.4	100,072	171,623	32.8	32.8	0.2
1999-Aug-10 Tue	3.44	3.46	3.41	3.42			###	###	0.2
1999-Aug-09 Mon	3.44	3.45	3.42	3.44			79.2	79.2	0.2
1999-Aug-06 Fri	3.55	3.55	3.43	3.44	81,255	283,579	###	###	0.2
1999-Aug-05 Thu	3.55	3.58	3.54	3.55	52,945	188,484	###	###	###
1999-Aug-04 Wed	3.52	3.52	3.44	3.48	91,146	317,188	26.8	26.8	0.2
1999-Aug-03 Tue	3.45	3.55	3.45	3.51	90,873	318,055	###	###	###
1999-Aug-02 Mon	3.59	3.59	3.4	3.45			8.7	8.7	###
1999-Jul-30 Fri	###	###	3.5	3.5			11.6	11.6	0.3
1999-Jul-29 Thu	###	###	###	###			16.1	16.1	0.0
1999-Jul-28 Wed	3.71	3.75	3.672	3.672	27,157	100,779	22.8	22.8	0.3
1999-Jul-27 Tue	3.7	3.74	###	3.74			###	###	0.3
1999-Jul-26 Mon	###	3.7	###	3.7	48,780	90,243	###	###	0.3
1999-Jul-23 Fri	###	###	###	###			###	###	0.0
1999-Jul-22 Thu	3.7	3.7	###	###			###	###	0.0
1999-Jul-21 Wed	3.8	3.8	###	3.73	80,150	152,285	###	###	###
1999-Jul-20 Tue	3.7	###	###	3.85	266,544	0	92.7	92.7	0.3
1999-Jul-19 Mon	###	3.75	###	3.74	141,647	265,588	91.5	91.5	0.3
1999-Jul-16 Fri	###	###	###	###			###	###	0.0
1999-Jul-15 Thu	###	###	###	###			68.8	68.8	0.0
1999-Jul-14 Wed	###	###	###	###			###	###	0.0
1999-Jul-13 Tue	###	###	3.57	###			80.0	80.0	0.0
1999-Jul-12 Mon	3.59	###	3.59	###	71,049	###	68.7	68.7	0.0
1999-Jul-09 Fri	###	###	3.53	3.58			###	###	0.3
1999-Jul-08 Thu	3.52	###	3.5	###	144,789	253,380	###	###	0.0
1999-Jul-07 Wed	3.542	3.55	3.5	3.51			27.6	27.6	###
1999-Jul-06 Tue	3.56	3.57	3.56	3.56			###	###	0.3
1999-Jul-05 Mon	3.49	3.58	3.46	3.58			###	###	0.3
1999-Jul-02 Fri	3.5	3.5	3.44	3.45	109,149	378,747	###	###	###
1999-Jul-01 Thu	3.5	3.5	3.42	3.5	108,159	###	67.4	67.4	0.3
1999-Jun-30 Wed	3.5	3.54	###	3.44	265,246	469,485	22.2	22.2	0.2
1999-Jun-29 Tue	###	3.51	3.46	3.47	65,357	###	###	###	0.2
1999-Jun-28 Mon	3.44	3.5	3.41	3.5			82.0	82.0	0.3
1999-Jun-25 Fri	3.45	3.46	###	###	124,443	215,286	18.2	18.2	0.0
1999-Jun-24 Thu	3.52	3.52	3.44	3.45			18.3	18.3	###
1999-Jun-23 Wed	3.5	3.52	3.5	3.52			76.1	76.1	###
1999-Jun-22 Tue	3.47	3.52	3.46	3.5	150,659	###	74.8	74.8	0.3
1999-Jun-21 Mon	3.46	3.49	3.46	3.46			###	###	0.2
1999-Jun-18 Fri	3.48	3.48	3.43	3.46	71,022	245,381	###	###	0.2
1999-Jun-17 Thu	3.42	3.48	3.42	3.48	71,646	247,178	82.8	82.8	0.2
1999-Jun-16 Wed	###	3.45	3.4	3.41			38.2	38.2	###
1999-Jun-15 Tue	3.42	3.45	3.41	3.42			###	###	0.2
1999-Jun-11 Fri	3.53	3.53	3.42	3.42			10.0	10.0	0.2
1999-Jun-10 Thu	3.5	3.53	3.5	3.53	29,950	105,274	80.8	80.8	0.3
1999-Jun-09 Wed	3.5	3.53	3.49	3.53	59,870	210,143	71.6	71.6	0.3
1999-Jun-08 Tue	3.47	###	3.45	###			###	###	0.0
1999-Jun-07 Mon	3.47	3.48	3.44	3.47			74.8	74.8	0.2
1999-Jun-04 Fri	3.46	3.49	3.45	3.46	41,572	144,254	71.6	71.6	0.2
1999-Jun-03 Thu	3.44	3.49	3.4	3.46			###	###	0.2
1999-Jun-02 Wed	3.46	3.49	3.43	3.44			###	###	0.2
1999-Jun-01 Tue	3.45	3.47	3.42	3.47			77.3	77.3	0.2
1999-May-31 Mon	3.45	3.45	3.41	3.45	60,456	###	74.2	74.2	###
1999-May-28 Fri	3.444	3.49	3.41	3.45			###	###	###
1999-May-27 Thu	3.52	3.53	3.45	3.45	62,177	###	23.3	23.3	###
1999-May-26 Wed	3.45	3.49	3.45	3.48			73.4	73.4	0.2
1999-May-25 Tue	3.41	3.49	3.41	3.48	69,424	###	###	###	0.2
1999-May-24 Mon	3.59	3.59	3.49	3.49	33,975	120,271	12.5	12.5	###
1999-May-21 Fri	3.5	3.59	3.45	3.59			89.3	89.3	###
1999-May-20 Thu	3.55	3.55	3.5	3.5	49,184	173,373	###	###	0.3
1999-May-19 Wed	3.55	###	3.53	3.55			###	###	###
1999-May-18 Tue	3.5	###	3.5	###			88.7	88.7	0.0
1999-May-17 Mon	###	3.54	3.5	3.5			36.9	36.9	0.3
1999-May-14 Fri	3.58	###	3.55	3.55	90,226	160,151	###	###	###
1999-May-13 Thu	3.51	3.57	3.51	3.55	42,978	152,142	###	###	###
1999-May-12 Wed	3.55	3.55	3.5	3.51			###	###	###
1999-May-11 Tue	3.51	###	3.5	###	64,145	112,253	89.0	89.0	0.0
1999-May-10 Mon	3.51	###	3.5	###	37,872	66,276	###	###	0.0
1999-May-07 Fri	3.55	3.56	###	###			30.0	30.0	0.0
1999-May-06 Thu	3.52	3.55	3.52	3.55	74,651	###	72.7	72.7	###
1999-May-05 Wed	3.56	3.58	3.5	3.52			###	###	###
1999-May-04 Tue	###	###	3.57	3.57	62,620	111,776	###	###	0.3
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	###	###	###	###			71.7	71.7	0.0
1999-Apr-29 Thu	###	###	###	###			71.7	71.7	0.0
1999-Apr-28 Wed	###	###	###	###			###	###	0.0
1999-Apr-27 Tue	###	3.74	###	###	74,285	###	###	###	0.0
1999-Apr-26 Mon	###	###	###	###			25.1	25.1	0.0
1999-Apr-23 Fri	3.7	3.73	###	###			31.4	31.4	0.0
1999-Apr-22 Thu	###	3.7	###	3.7			###	###	0.3
1999-Apr-21 Wed	3.7	3.75	###	3.72	91,478	171,521	###	###	0.3
1999-Apr-20 Tue	3.72	3.73	3.7	3.72	83,742	###	###	###	0.3
1999-Apr-19 Mon	###	3.75	###	3.75			83.0	83.0	0.3
1999-Apr-16 Fri	3.72	3.74	###	###			17.4	17.4	0.0
1999-Apr-15 Thu	3.72	3.74	###	3.74	103,086	192,770	71.3	71.3	0.3
1999-Apr-14 Wed	3.7	3.747	###	3.747			###	###	0.3
1999-Apr-13 Tue	3.7	3.74	###	3.7	120,029	224,454	69.6	69.6	0.3
1999-Apr-12 Mon	3.7	3.74	3.7	3.7			76.5	76.5	0.3
1999-Apr-09 Fri	3.75	3.78	3.75	3.75			###	###	0.3
1999-Apr-08 Thu	3.75	3.8	3.75	3.76	61,176	###	###	###	0.3
1999-Apr-07 Wed	3.7	3.75	3.7	3.75			###	###	0.3
1999-Apr-06 Tue	3.654	3.7	###	3.7	54,382	###	###	###	0.3
1999-Apr-01 Thu	###	###	3.56	###			###	###	0.0
1999-Mar-31 Wed	###	###	###	###	164,257	0	32.3	32.3	0.0
1999-Mar-30 Tue	###	###	###	###	54,721	0	###	###	0.0
1999-Mar-29 Mon	###	3.71	###	###			23.3	23.3	0.0
1999-Mar-26 Fri	3.7	3.71	###	###	92,153	170,943	26.9	26.9	0.0
1999-Mar-25 Thu	###	3.74	3.71	3.71	54,575	###	22.4	22.4	###
1999-Mar-24 Wed	###	3.7	###	3.7			###	###	0.3
1999-Mar-23 Tue	###	3.72	###	3.678	68,876	###	79.4	79.4	0.3
1999-Mar-22 Mon	###	###	###	###			27.9	27.9	0.0
1999-Mar-19 Fri	###	3.7	###	###			70.8	70.8	0.0
1999-Mar-18 Thu	3.7	3.7	###	###	130,720	###	26.2	26.2	0.0
1999-Mar-17 Wed	###	###	###	###	46,947	0	15.3	15.3	0.0
1999-Mar-16 Tue	3.74	3.75	3.7	3.75	337,388	1,256,770	74.6	74.6	0.3
1999-Mar-15 Mon	###	3.75	3.7	3.73	82,256	###	26.3	26.3	###
1999-Mar-12 Fri	3.78	3.78	3.7	3.7	142,555	533,155	13.3	13.3	0.3
1999-Mar-11 Thu	3.72	3.8	###	3.78			83.7	83.7	0.3
1999-Mar-10 Wed	###	3.79	###	3.76			91.7	91.7	0.3
1999-Mar-09 Tue	3.73	3.74	###	###			###	###	0.0
1999-Mar-08 Mon	###	3.74	###	###	111,987	###	###	###	0.0
1999-Mar-05 Fri	###	###	###	###			81.8	81.8	0.0
1999-Mar-04 Thu	###	###	###	###	102,183	0	25.5	25.5	0.0
1999-Mar-03 Wed	3.57	3.7	3.57	3.7	138,375	###	###	###	0.3
1999-Mar-02 Tue	3.583	###	3.5	3.59			78.2	78.2	###
1999-Mar-01 Mon	3.527	###	3.5	###			86.0	86.0	0.0
1999-Feb-26 Fri	3.54	3.56	3.52	3.52	38,173	###	###	###	###
1999-Feb-25 Thu	3.54	3.54	3.5	3.53			36.7	36.7	0.3
1999-Feb-24 Wed	3.51	3.55	3.51	3.53	117,287	414,023	74.5	74.5	0.3
1999-Feb-23 Tue	3.5	3.52	3.5	3.52	94,720	###	79.0	79.0	###
1999-Feb-22 Mon	###	###	3.46	3.5	46,772	###	26.8	26.8	0.3
1999-Feb-19 Fri	3.53	3.55	3.49	3.54	56,843	200,087	66.2	66.2	0.3
1999-Feb-18 Thu	3.47	3.52	3.47	3.49	148,228	518,056	###	###	###
1999-Feb-17 Wed	3.5	3.52	3.45	3.52	41,023	###	73.8	73.8	###
1999-Feb-16 Tue	3.55	3.55	3.42	3.48	88,388	###	15.4	15.4	0.2
1999-Feb-15 Mon	3.476	3.55	3.43	3.55			87.0	87.0	###
1999-Feb-12 Fri	3.45	3.5	3.45	3.49	127,879	444,379	###	###	###
1999-Feb-11 Thu	3.45	3.47	3.43	3.47	53,276	###	73.6	73.6	0.2
1999-Feb-10 Wed	3.48	3.48	3.41	3.41			21.3	21.3	###
1999-Feb-09 Tue	3.42	3.48	3.4	3.48			84.6	84.6	0.2
1999-Feb-08 Mon	3.44	3.45	###	3.42			30.0	30.0	0.2
1999-Feb-05 Fri	3.44	3.44	###	3.44	112,570	193,620	73.8	73.8	0.2
1999-Feb-04 Thu	3.47	3.49	3.43	3.43			19.8	19.8	0.2
1999-Feb-03 Wed	3.4	3.45	###	3.45			80.8	80.8	###
1999-Feb-02 Tue	###	###	###	###			77.1	77.1	0.0
1999-Feb-01 Mon	###	3.4	###	###			###	###	0.0
1999-Jan-29 Fri	3.4	3.4	###	###	123,485	209,924	###	###	0.0
1999-Jan-28 Thu	###	3.4	###	3.4			###	###	0.2
1999-Jan-27 Wed	###	###	###	###	70,082	0	###	###	0.0
1999-Jan-25 Mon	###	###	3.28	3.28	123,858	203,127	###	###	0.2
1999-Jan-22 Fri	###	###	###	###			25.9	25.9	0.0
1999-Jan-21 Thu	###	3.4	###	###	62,853	106,850	###	###	0.0
1999-Jan-20 Wed	###	3.4	###	3.4			81.1	81.1	0.2
1999-Jan-19 Tue	###	3.4	###	###	102,942	###	###	###	0.0
1999-Jan-18 Mon	###	3.4	###	3.4	74,726	###	###	###	0.2
1999-Jan-15 Fri	###	###	3.26	###			68.1	68.1	0.0
1999-Jan-14 Thu	###	###	###	###			77.1	77.1	0.0
1999-Jan-13 Wed	###	###	###	###	104,772	0	###	###	0.0
1999-Jan-12 Tue	3.371	3.371	###	###	58,581	###	###	###	0.0
1999-Jan-11 Mon	###	###	###	###	77,977	0	77.6	77.6	0.0
1999-Jan-08 Fri	###	3.4	###	###	168,750	286,875	30.4	30.4	0.0
1999-Jan-07 Thu	###	3.42	###	###	171,388	293,073	###	###	0.0
1999-Jan-06 Wed	###	###	###	###	96,953	0	###	###	0.0
1999-Jan-05 Tue	###	3.42	###	###	232,459	###	###	###	0.0
1999-Jan-04 Mon	###	###	###	###			69.0	69.0	0.0
1998-Dec-31 Thu	###	###	###	###			###	###	0.0
1998-Dec-30 Wed	###	###	###	###	112,148	0	###	###	0.0
1998-Dec-29 Tue	###	###	###	###			82.0	82.0	0.0
1998-Dec-24 Thu	###	###	###	###	30,620	0	###	###	0.0
1998-Dec-23 Wed	###	###	###	###			27.0	27.0	0.0
1998-Dec-22 Tue	###	###	###	###	69,240	0	75.3	75.3	0.0
1998-Dec-21 Mon	3.29	###	3.26	3.28	92,347	150,525	###	###	0.2
1998-Dec-18 Fri	###	###	3.28	3.29			###	###	###
1998-Dec-17 Thu	###	###	3.28	###	62,920	103,188	###	###	0.0
1998-Dec-16 Wed	###	###	3.28	###			73.4	73.4	0.0
1998-Dec-15 Tue	3.26	###	3.25	###	96,275	156,446	###	###	0.0
1998-Dec-14 Mon	###	###	3.26	3.28	115,281	###	###	###	0.2
1998-Dec-11 Fri	###	###	###	###			###	###	0.0
1998-Dec-10 Thu	3.26	###	3.26	###			81.8	81.8	0.0
1998-Dec-09 Wed	3.28	###	3.26	3.26			30.5	30.5	0.2
1998-Dec-08 Tue	###	###	3.27	###			74.3	74.3	0.0
1998-Dec-07 Mon	3.25	###	3.25	###	29,072	47,242	85.5	85.5	0.0
1998-Dec-04 Fri	3.27	###	3.25	3.27			###	###	###
1998-Dec-03 Thu	###	###	3.27	3.28	41,577	67,978	31.9	31.9	0.2
1998-Dec-02 Wed	###	###	###	###			15.9	15.9	0.0
1998-Dec-01 Tue	3.28	###	3.27	###			###	###	0.0
1998-Nov-30 Mon	###	###	###	###			22.5	22.5	0.0
1998-Nov-27 Fri	###	###	###	###	121,256	0	###	###	0.0
1998-Nov-26 Thu	###	3.4	###	###	82,379	140,044	###	###	0.0
1998-Nov-25 Wed	3.44	3.44	###	###	56,749	###	9.5	9.5	0.0
1998-Nov-24 Tue	3.44	3.44	###	3.41	76,182	###	22.2	22.2	###
1998-Nov-23 Mon	###	3.45	###	3.43			88.3	88.3	0.2
1998-Nov-20 Fri	###	###	###	###			70.7	70.7	0.0
1998-Nov-19 Thu	###	###	###	###	58,526	0	76.0	76.0	0.0
1998-Nov-18 Wed	###	###	###	###	59,371	0	15.2	15.2	0.0
1998-Nov-17 Tue	###	3.4	###	###			###	###	0.0
1998-Nov-16 Mon	###	3.385	###	3.385	29,679	###	81.9	81.9	###
1998-Nov-13 Fri	###	3.4	###	###			###	###	0.0
1998-Nov-12 Thu	3.4	3.4	###	###	172,753	293,680	12.8	12.8	0.0
1998-Nov-11 Wed	###	3.4	###	3.4	55,282	93,979	###	###	0.2
1998-Nov-10 Tue	###	3.4	###	3.352	64,875	110,287	28.9	28.9	###
1998-Nov-09 Mon	###	3.4	###	###			###	###	0.0
1998-Nov-06 Fri	###	###	###	###			73.1	73.1	0.0
1998-Nov-05 Thu	###	###	###	###			23.9	23.9	0.0
1998-Nov-04 Wed	###	###	###	###	26,875	0	20.8	20.8	0.0
1998-Nov-03 Tue	3.47	3.47	###	###	46,751	###	###	###	0.0
1998-Nov-02 Mon	###	3.47	###	3.47			89.1	89.1	0.2
1998-Oct-30 Fri	3.24	3.41	3.24	###			90.3	90.3	0.0
1998-Oct-29 Thu	3.24	3.24	3.22	3.24	113,620	###	###	###	###
1998-Oct-28 Wed	3.24	3.25	3.22	3.25	81,127	262,445	65.3	65.3	0.2
1998-Oct-27 Tue	3.21	3.25	###	3.24			###	###	###
1998-Oct-26 Mon	###	3.23	###	3.23			85.8	85.8	###
1998-Oct-23 Fri	###	###	###	###	334,229	0	###	###	0.0
1998-Oct-22 Thu	3.2	3.2	###	###	74,750	###	15.0	15.0	0.0
1998-Oct-21 Wed	###	###	3.25	3.25	71,556	116,278	13.1	13.1	0.2
1998-Oct-20 Tue	3.25	###	3.25	###	56,926	###	88.2	88.2	0.0
1998-Oct-19 Mon	3.23	3.25	3.2	3.25			84.0	84.0	0.2
1998-Oct-16 Fri	3.2	3.24	3.2	3.2			###	###	0.2
1998-Oct-15 Thu	###	3.2	###	###			83.8	83.8	0.0
1998-Oct-14 Wed	###	###	###	###	242,074	0	25.4	25.4	0.0
1998-Oct-13 Tue	3.2	3.2	###	###	34,186	###	###	###	0.0
1998-Oct-12 Mon	###	3.2	###	3.2			78.2	78.2	0.2
1998-Oct-09 Fri	###	###	###	###	61,940	0	74.4	74.4	0.0
1998-Oct-08 Thu	###	3.2	###	###			31.3	31.3	0.0
1998-Oct-07 Wed	###	3.2	###	3.2	81,886	###	70.0	70.0	0.2
1998-Oct-06 Tue	###	3.2	###	###			###	###	0.0
1998-Oct-05 Mon	3.243	3.243	3.2	3.2			21.1	21.1	0.2
1998-Oct-02 Fri	3.243	3.243	###	###			13.3	13.3	0.0
1998-Oct-01 Thu	3.25	3.28	3.25	3.27	73,026	238,429	75.0	75.0	###
1998-Sep-30 Wed	3.24	3.28	3.21	3.28			78.2	78.2	0.2
1998-Sep-29 Tue	3.24	3.27	3.22	3.22			###	###	0.2
1998-Sep-28 Mon	3.25	3.25	3.21	3.22	94,858	###	###	###	0.2
1998-Sep-25 Fri	3.25	3.28	3.2	3.21	120,848	391,547	###	###	###
1998-Sep-24 Thu	3.25	###	3.22	3.25			74.0	74.0	0.2
1998-Sep-23 Wed	3.25	3.25	3.22	3.25			63.9	63.9	0.2
1998-Sep-22 Tue	3.21	3.23	3.2	3.23	122,771	###	###	###	###
1998-Sep-21 Mon	###	3.23	###	3.23			###	###	###
1998-Sep-18 Fri	###	###	###	###	101,022	0	###	###	0.0
1998-Sep-17 Thu	3.2	3.2	###	###	50,651	81,041	12.5	12.5	0.0
1998-Sep-16 Wed	###	3.2	###	3.2	48,489	77,582	###	###	0.2
1998-Sep-15 Tue	3.22	3.22	###	3.2	98,621	158,779	21.5	21.5	0.2
1998-Sep-14 Mon	3.156	3.27	3.156	3.25	49,971	160,556	###	###	0.2
1998-Sep-11 Fri	3.24	3.24	###	###			14.3	14.3	0.0
1998-Sep-10 Thu	3.25	3.27	3.21	3.23			###	###	###
1998-Sep-09 Wed	###	###	3.26	3.26			###	###	0.2
1998-Sep-08 Tue	###	###	3.27	3.27			###	###	###
1998-Sep-07 Mon	3.22	###	3.22	###			###	###	0.0
1998-Sep-04 Fri	###	3.22	###	3.22	19,250	###	###	###	0.2
1998-Sep-03 Thu	###	3.2	###	###			78.7	78.7	0.0
1998-Sep-02 Wed	###	###	###	###			69.9	69.9	0.0
1998-Sep-01 Tue	###	###	###	###	115,623	0	66.8	66.8	0.0
1998-Aug-31 Mon	###	###	###	###	46,823	0	###	###	0.0
1998-Aug-28 Fri	###	###	###	###			###	###	0.0
1998-Aug-27 Thu	###	###	###	###	143,422	0	###	###	0.0
1998-Aug-26 Wed	3.277	3.28	###	###	164,084	###	9.2	9.2	0.0
1998-Aug-25 Tue	###	###	3.26	3.29	47,458	77,356	###	###	###
1998-Aug-24 Mon	3.25	###	3.22	###	47,545	76,547	89.9	89.9	0.0
1998-Aug-21 Fri	3.26	###	3.25	###	27,523	44,724	###	###	0.0
1998-Aug-20 Thu	3.25	###	3.2	###			###	###	0.0
1998-Aug-19 Wed	3.25	###	3.25	3.25	79,728	129,558	###	###	0.2
1998-Aug-18 Tue	3.2	3.25	###	3.24			###	###	###
1998-Aug-17 Mon	3.2	3.2	###	###	28,350	###	29.2	29.2	0.0
1998-Aug-14 Fri	###	3.2	###	3.2	137,181	219,489	###	###	0.2
1998-Aug-13 Thu	###	###	###	###			###	###	0.0
1998-Aug-12 Wed	###	###	###	###			###	###	0.0
1998-Aug-11 Tue	###	###	###	###	43,156	0	32.3	32.3	0.0
1998-Aug-10 Mon	###	###	###	###	64,641	0	80.2	80.2	0.0
1998-Aug-07 Fri	###	###	###	###			81.0	81.0	0.0
1998-Aug-06 Thu	###	###	###	###			40.2	40.2	0.0
1998-Aug-05 Wed	###	###	###	###			###	###	0.0
1998-Aug-04 Tue	###	###	###	###			###	###	0.0
1998-Aug-03 Mon	###	###	###	###			30.6	30.6	0.0
1998-Jul-31 Fri	###	###	###	###			###	###	0.0
1998-Jul-30 Thu	###	###	###	###			###	###	0.0
1998-Jul-29 Wed	###	###	###	###			###	###	0.0
1998-Jul-28 Tue	###	3.2	###	3.2	87,570	###	###	###	0.2
1998-Jul-27 Mon	###	###	###	###			24.6	24.6	0.0
1998-Jul-24 Fri	###	3.2	###	###	122,473	195,956	###	###	0.0
1998-Jul-23 Thu	###	###	###	###			25.4	25.4	0.0
1998-Jul-22 Wed	###	###	###	###			###	###	0.0
1998-Jul-21 Tue	###	###	###	###			17.4	17.4	0.0
1998-Jul-20 Mon	###	3.2	###	3.2	96,672	154,675	85.1	85.1	0.2
1998-Jul-17 Fri	3.21	3.22	###	###	186,340	###	28.5	28.5	0.0
1998-Jul-16 Thu	3.21	3.22	###	3.22	108,988	175,470	66.6	66.6	0.2
1998-Jul-15 Wed	3.25	3.25	3.2	3.22			24.7	24.7	0.2
1998-Jul-14 Tue	###	3.2	###	3.2			75.5	75.5	0.2
1998-Jul-13 Mon	3.2	3.25	###	###	82,954	###	###	###	0.0
1998-Jul-10 Fri	3.26	3.26	3.2	3.2	69,874	###	20.5	20.5	0.2
1998-Jul-09 Thu	###	###	3.26	3.26			19.3	19.3	0.2
1998-Jul-08 Wed	###	###	3.25	###	80,252	###	###	###	0.0
1998-Jul-07 Tue	###	###	###	###	49,529	0	###	###	0.0
1998-Jul-06 Mon	3.22	3.22	###	3.2			23.2	23.2	0.2
1998-Jul-03 Fri	3.24	3.29	3.22	3.22			###	###	0.2
1998-Jul-02 Thu	3.147	3.26	3.147	3.26	97,058	310,925	###	###	0.2
1998-Jul-01 Wed	3.055	###	###	###	139,622	0	###	###	0.0
1998-Jun-30 Tue	###	###	###	###	259,740	0	###	###	0.0
1998-Jun-29 Mon	###	###	###	###	163,245	0	26.2	26.2	0.0
1998-Jun-26 Fri	###	###	###	###	266,455	0	###	###	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###	89,223	0	18.2	18.2	0.0
1998-Jun-23 Tue	###	###	###	###	84,356	0	###	###	0.0
1998-Jun-22 Mon	3.154	###	###	###	60,150	0	29.0	29.0	0.0
1998-Jun-19 Fri	3.227	3.227	###	###			###	###	0.0
1998-Jun-18 Thu	3.26	###	3.25	3.25	95,449	###	###	###	0.2
1998-Jun-17 Wed	###	3.2	###	3.2			90.1	90.1	0.2
1998-Jun-16 Tue	3	###	###	###	158,682	0	89.9	89.9	0.0
1998-Jun-15 Mon	###	###	3	###	200,246	###	###	###	0.0
1998-Jun-12 Fri	3.052	###	###	###			68.5	68.5	0.0
1998-Jun-11 Thu	###	###	###	###	175,347	0	###	###	0.0
1998-Jun-10 Wed	###	###	###	###	106,559	0	###	###	0.0
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	###	3.21	###	###			###	###	0.0
1998-Jun-04 Thu	3.21	3.21	###	###	58,576	###	16.8	16.8	0.0
1998-Jun-03 Wed	3.2	3.21	###	3.21	75,429	###	81.6	81.6	###
1998-Jun-02 Tue	3.22	3.22	###	3.2			33.3	33.3	0.2
1998-Jun-01 Mon	3.24	3.24	###	3.23	94,183	152,576	36.6	36.6	###
1998-May-29 Fri	3.28	3.28	3.2	3.25			###	###	0.2
1998-May-28 Thu	3.22	3.25	###	3.25	75,072	###	75.9	75.9	0.2
1998-May-27 Wed	###	3.25	###	###			###	###	0.0
1998-May-26 Tue	###	###	3.26	###			###	###	0.0
1998-May-25 Mon	###	###	###	###	101,427	0	###	###	0.0
1998-May-22 Fri	###	###	###	###	92,883	0	###	###	0.0
1998-May-21 Thu	###	###	###	###			31.8	31.8	0.0
1998-May-20 Wed	3.26	###	3.23	3.28			###	###	0.2
1998-May-19 Tue	3.25	###	3.22	3.25			73.2	73.2	0.2
1998-May-18 Mon	###	###	3.25	3.25	61,481	###	###	###	0.2
1998-May-15 Fri	###	###	3.25	###			72.6	72.6	0.0
1998-May-14 Thu	###	###	###	###			32.9	32.9	0.0
1998-May-13 Wed	3.48	3.48	###	###	83,677	###	###	###	0.0
1998-May-12 Tue	3.48	3.49	3.45	3.48	40,477	140,455	70.3	70.3	0.2
1998-May-11 Mon	3.4	3.48	###	3.48			###	###	0.2
1998-May-08 Fri	###	###	###	###			###	###	0.0
1998-May-07 Thu	###	###	###	###	57,170	0	15.1	15.1	0.0
1998-May-06 Wed	3.343	###	###	###	49,057	0	###	###	0.0
1998-May-05 Tue	###	###	3.28	###	133,859	219,528	###	###	0.0
1998-May-04 Mon	###	3.4	3.28	3.28			17.7	17.7	0.2
1998-May-01 Fri	###	###	3.29	3.29	107,375	###	###	###	###
1998-Apr-30 Thu	3.284	###	3.25	3.29	126,328	205,283	###	###	###
1998-Apr-29 Wed	###	###	3.25	3.28	145,482	###	24.0	24.0	0.2
1998-Apr-28 Tue	###	###	###	###			###	###	0.0
1998-Apr-27 Mon	3.47	3.47	###	3.42	47,182	###	###	###	0.2
1998-Apr-24 Fri	3.56	3.56	3.48	3.48	61,759	###	12.1	12.1	0.2
1998-Apr-23 Thu	###	3.56	3.5	3.56			###	###	0.3
1998-Apr-22 Wed	3.56	3.57	3.53	3.53			20.8	20.8	0.3
1998-Apr-21 Tue	3.55	3.57	3.54	3.57			80.8	80.8	0.3
1998-Apr-20 Mon	###	###	###	###	95,741	0	93.0	93.0	0.0
1998-Apr-17 Fri	###	###	3.55	3.55	90,126	159,973	12.7	12.7	###
1998-Apr-16 Thu	3.629	###	###	###			###	###	0.0
1998-Apr-15 Wed	###	###	3.55	###	153,089	###	###	###	0.0
1998-Apr-14 Tue	3.58	###	3.58	3.58	76,152	###	69.0	69.0	0.3
1998-Apr-09 Thu	###	###	3.57	3.57			###	###	0.3
1998-Apr-08 Wed	3.59	###	3.58	###			###	###	0.0
1998-Apr-07 Tue	###	###	3.59	###			###	###	0.0
1998-Apr-06 Mon	###	###	###	###			###	###	0.0
1998-Apr-03 Fri	###	###	3.59	3.59			###	###	###
1998-Apr-02 Thu	###	###	3.56	###	69,145	123,078	###	###	0.0
1998-Apr-01 Wed	3.53	###	3.5	###			89.7	89.7	0.0
1998-Mar-31 Tue	3.57	###	3.53	3.53			###	###	0.3
1998-Mar-30 Mon	###	###	3.56	3.57			18.8	18.8	0.3
1998-Mar-27 Fri	###	###	###	###			###	###	0.0
1998-Mar-26 Thu	###	###	###	###			86.2	86.2	0.0
1998-Mar-25 Wed	###	###	3.58	###			76.2	76.2	0.0
1998-Mar-24 Tue	###	###	###	###			###	###	0.0
1998-Mar-23 Mon	3.59	###	3.59	###	94,922	170,384	###	###	0.0
1998-Mar-20 Fri	3.58	3.59	3.56	3.59			###	###	###
1998-Mar-19 Thu	3.59	###	3.55	3.58	130,885	232,320	27.5	27.5	0.3
1998-Mar-18 Wed	3.59	###	3.56	3.56	64,286	114,429	23.6	23.6	0.3
1998-Mar-17 Tue	###	###	3.58	###			###	###	0.0
1998-Mar-16 Mon	###	###	3.56	3.57			16.2	16.2	0.3
1998-Mar-13 Fri	3.53	###	3.52	###	145,249	###	88.4	88.4	0.0
1998-Mar-12 Thu	3.57	3.58	3.52	3.52			###	###	###
1998-Mar-11 Wed	3.54	3.57	3.54	3.57			81.4	81.4	0.3
1998-Mar-10 Tue	3.55	3.55	3.52	3.54			25.8	25.8	0.3
1998-Mar-09 Mon	3.55	3.56	3.52	3.55			###	###	###
1998-Mar-06 Fri	3.54	3.54	3.47	3.54			###	###	0.3
1998-Mar-05 Thu	###	###	3.48	3.49	232,481	###	7.9	7.9	###
1998-Mar-04 Wed	###	3.7	###	###			26.7	26.7	0.0
1998-Mar-03 Tue	###	###	###	###			###	###	0.0
1998-Mar-02 Mon	3.7	3.75	###	###			30.1	30.1	0.0
1998-Feb-27 Fri	###	3.7	###	3.7	96,976	###	###	###	0.3
1998-Feb-26 Thu	3.57	###	3.57	###	101,523	###	###	###	0.0
1998-Feb-25 Wed	###	###	3.54	3.55	43,149	76,373	###	###	###
1998-Feb-24 Tue	###	###	3.59	###	55,384	###	###	###	0.0
1998-Feb-23 Mon	3.652	###	3.59	###	71,029	###	18.0	18.0	0.0
1998-Feb-20 Fri	###	3.7	###	###			83.8	83.8	0.0
1998-Feb-19 Thu	3.58	###	3.58	###			85.4	85.4	0.0
1998-Feb-18 Wed	###	###	3.55	3.55			###	###	###
1998-Feb-17 Tue	3.55	###	3.55	###	49,379	87,647	###	###	0.0
1998-Feb-16 Mon	###	###	3.55	3.55			16.3	16.3	###
1998-Feb-13 Fri	###	###	###	###			###	###	0.0
1998-Feb-12 Thu	3.75	3.75	###	3.7	87,624	###	###	###	0.3
1998-Feb-11 Wed	###	3.8	3.71	3.75	49,753	186,822	19.6	19.6	0.3
1998-Feb-10 Tue	3.842	3.842	3.75	3.77			###	###	###
1998-Feb-09 Mon	3.85	3.86	3.81	3.85	52,384	###	###	###	0.3
1998-Feb-06 Fri	###	3.81	3.76	3.8	62,522	236,645	72.2	72.2	###
1998-Feb-05 Thu	3.79	3.8	3.73	3.8			70.5	70.5	###
1998-Feb-04 Wed	3.8	3.8	3.79	3.8	62,777	###	70.3	70.3	###
1998-Feb-03 Tue	3.8	3.85	3.75	3.75	182,843	###	###	###	0.3
1998-Feb-02 Mon	3.74	3.8	3.74	3.76			###	###	0.3
1998-Jan-30 Fri	###	3.75	###	3.75	65,058	121,983	84.8	84.8	0.3
1998-Jan-29 Thu	3.59	###	3.59	###	24,158	###	79.5	79.5	0.0
1998-Jan-28 Wed	###	###	3.59	3.59	60,644	108,855	###	###	###
1998-Jan-27 Tue	###	3.7	###	###			15.8	15.8	0.0
1998-Jan-23 Fri	3.55	###	3.55	###			###	###	0.0
1998-Jan-22 Thu	3.54	###	3.54	3.58	87,572	###	###	###	0.3
1998-Jan-21 Wed	###	###	3.54	3.57			22.3	22.3	0.3
1998-Jan-20 Tue	###	###	###	###			73.5	73.5	0.0
1998-Jan-19 Mon	###	###	###	###			79.6	79.6	0.0
1998-Jan-16 Fri	###	###	3.55	###	111,442	###	63.7	63.7	0.0
1998-Jan-15 Thu	###	###	3.55	###			###	###	0.0
1998-Jan-14 Wed	###	###	3.55	###			69.3	69.3	0.0
1998-Jan-13 Tue	###	###	3.59	###			###	###	0.0
1998-Jan-12 Mon	###	###	3.47	###			81.0	81.0	0.0
1998-Jan-09 Fri	###	3.7	3.55	3.7	161,847	###	95.2	95.2	0.3
1998-Jan-08 Thu	###	###	3.59	###	59,759	###	###	###	0.0
1998-Jan-07 Wed	###	###	###	###	106,553	0	###	###	0.0
1998-Jan-06 Tue	3.545	3.73	3.545	3.7	134,286	###	94.7	94.7	0.3
1998-Jan-05 Mon	3.42	3.55	3.42	3.55	192,543	###	###	###	###
1998-Jan-02 Fri	3.41	3.43	###	3.43	11,940	20,477	80.2	80.2	0.2
1997-Dec-31 Wed	###	###	###	###	64,545	0	86.4	86.4	0.0
1997-Dec-30 Tue	###	###	###	###			18.5	18.5	0.0
1997-Dec-29 Mon	###	###	###	###			81.5	81.5	0.0
1997-Dec-24 Wed	###	###	###	###			71.6	71.6	0.0
1997-Dec-23 Tue	###	###	###	###			84.7	84.7	0.0
1997-Dec-22 Mon	###	###	3.26	###	95,027	###	35.1	35.1	0.0
1997-Dec-19 Fri	3.43	3.43	###	###	207,488	355,841	###	###	0.0
1997-Dec-18 Thu	3.4	3.45	3.4	3.43			###	###	0.2
1997-Dec-17 Wed	3.4	3.42	###	3.4			68.6	68.6	0.2
1997-Dec-16 Tue	3.46	3.48	3.4	3.4			###	###	0.2
1997-Dec-15 Mon	3.4	3.48	3.4	3.48			###	###	0.2
1997-Dec-12 Fri	3.25	3.4	3.25	3.4	52,541	###	92.9	92.9	0.2
1997-Dec-11 Thu	###	###	3.24	3.28	165,524	268,148	###	###	0.2
1997-Dec-10 Wed	3.4	3.4	###	###	109,358	###	###	###	0.0
1997-Dec-09 Tue	3.43	3.45	3.4	3.4	68,344	234,078	###	###	0.2
1997-Dec-08 Mon	3.4	3.5	3.4	3.45			###	###	###
1997-Dec-05 Fri	###	3.41	###	###	44,429	75,751	###	###	0.0
1997-Dec-04 Thu	###	3.4	###	###	91,957	156,326	###	###	0.0
1997-Dec-03 Wed	###	3.4	###	###			74.5	74.5	0.0
1997-Dec-02 Tue	3.373	3.4	###	###	70,271	###	27.2	27.2	0.0
1997-Dec-01 Mon	3.22	###	3.21	###	130,451	209,373	94.0	94.0	0.0
1997-Nov-28 Fri	3.247	3.25	3.21	3.21			17.1	17.1	###
1997-Nov-27 Thu	3.28	3.28	3.23	3.24			22.5	22.5	###
1997-Nov-26 Wed	3.4	3.4	3.25	3.28			11.3	11.3	0.2
1997-Nov-25 Tue	###	3.5	###	3.4	113,341	198,346	###	###	0.2
1997-Nov-24 Mon	3.43	3.55	3.43	3.5	79,444	277,259	###	###	0.3
1997-Nov-21 Fri	###	3.48	###	3.48			###	###	0.2
1997-Nov-20 Thu	###	###	###	###	24,720	0	###	###	0.0
1997-Nov-19 Wed	###	###	###	###	41,885	0	###	###	0.0
1997-Nov-18 Tue	3.4	3.4	###	###			###	###	0.0
1997-Nov-17 Mon	3.4	3.4	###	3.4			77.3	77.3	0.2
1997-Nov-14 Fri	###	3.46	###	3.4			85.5	85.5	0.2
1997-Nov-13 Thu	###	###	3.28	###	95,559	###	82.7	82.7	0.0
1997-Nov-12 Wed	3.4	3.4	###	###	69,752	118,578	17.0	17.0	0.0
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	3.388	3.4	###	###	60,125	###	19.5	19.5	0.0
1997-Nov-07 Fri	3.52	3.52	3.4	3.4			12.0	12.0	0.2
1997-Nov-06 Thu	3.481	###	3.4	###			76.3	76.3	0.0
1997-Nov-05 Wed	###	3.5	3.45	3.49	129,828	451,152	###	###	###
1997-Nov-04 Tue	3.4	3.56	3.4	3.5			90.4	90.4	0.3
1997-Nov-03 Mon	###	###	3.2	###			###	###	0.0
1997-Oct-31 Fri	###	3.25	###	3.25	111,841	181,741	71.8	71.8	0.2
1997-Oct-30 Thu	3.29	3.29	###	###			###	###	0.0
1997-Oct-29 Wed	3.188	3.4	###	3.22			###	###	0.2
1997-Oct-28 Tue	2.657	###	###	2.88			###	###	0.2
1997-Oct-27 Mon	###	###	###	###	191,054	0	###	###	0.0
1997-Oct-24 Fri	3.124	3.173	###	###			###	###	0.0
1997-Oct-23 Thu	3.28	###	3.22	3.23	166,274	###	###	###	###
1997-Oct-22 Wed	3.274	###	3.2	3.28			71.0	71.0	0.2
1997-Oct-21 Tue	###	###	3.25	3.25			12.3	12.3	0.2
1997-Oct-20 Mon	###	###	3.25	3.26	124,580	202,442	###	###	0.2
1997-Oct-17 Fri	3.25	3.44	3.25	###			88.8	88.8	0.0
1997-Oct-16 Thu	###	###	###	###			35.9	35.9	0.0
1997-Oct-15 Wed	###	###	3.25	###	104,676	###	###	###	0.0
1997-Oct-14 Tue	3.351	###	###	###	96,246	0	31.3	31.3	0.0
1997-Oct-13 Mon	###	3.444	###	###	93,845	###	12.1	12.1	0.0
1997-Oct-10 Fri	###	3.5	3.46	3.46			###	###	0.2
1997-Oct-09 Thu	3.556	3.56	3.5	3.5			18.9	18.9	0.3
1997-Oct-08 Wed	###	###	###	###	66,527	0	###	###	0.0
1997-Oct-07 Tue	###	###	###	###			###	###	0.0
1997-Oct-06 Mon	###	###	###	###	32,587	0	69.4	69.4	0.0
1997-Oct-03 Fri	3.83	3.83	###	###	82,654	158,282	2.7	2.7	0.0
1997-Oct-02 Thu	###	###	3.84	3.84	103,640	198,988	###	###	0.3
1997-Oct-01 Wed	3.8	###	3.75	3.89			86.3	86.3	0.3
1997-Sep-30 Tue	###	###	###	###	172,978	0	###	###	0.0
1997-Sep-29 Mon	###	###	###	###	61,555	0	73.6	73.6	0.0
1997-Sep-26 Fri	4.022	4.022	3.85	###			12.1	12.1	0.0
1997-Sep-25 Thu	###	###	###	###			###	###	0.0
1997-Sep-24 Wed	###	###	3.85	###	142,387	###	19.1	19.1	0.0
1997-Sep-23 Tue	###	###	###	###	176,843	0	###	###	0.0
1997-Sep-22 Mon	3.76	###	3.76	###	63,940	###	###	###	0.0
1997-Sep-19 Fri	3.73	3.8	3.73	3.76			###	###	0.3
1997-Sep-18 Thu	3.744	3.75	3.72	3.73	74,740	279,153	25.8	25.8	###
1997-Sep-17 Wed	###	3.75	3.72	3.72	123,225	460,245	###	###	0.3
1997-Sep-16 Tue	###	3.72	###	3.71	43,649	81,187	89.5	89.5	###
1997-Sep-15 Mon	3.643	###	###	###	52,446	0	###	###	0.0
1997-Sep-12 Fri	3.55	###	3.53	###			86.5	86.5	0.0
1997-Sep-11 Thu	3.541	3.58	3.53	3.55			###	###	###
1997-Sep-10 Wed	###	###	3.59	###	108,955	195,574	9.3	9.3	0.0
1997-Sep-09 Tue	3.587	3.72	3.587	3.72			###	###	0.3
1997-Sep-08 Mon	###	###	3.55	###			###	###	0.0
1997-Sep-05 Fri	3.57	###	3.56	###			###	###	0.0
1997-Sep-04 Thu	3.5	3.58	3.5	3.58			###	###	0.3
1997-Sep-03 Wed	3.452	3.5	3.44	3.45			30.7	30.7	###
1997-Sep-02 Tue	###	3.42	###	3.4			80.6	80.6	0.2
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-29 Fri	###	###	3.25	###	56,820	###	30.7	30.7	0.0
1997-Aug-28 Thu	###	###	###	###			73.1	73.1	0.0
1997-Aug-27 Wed	###	###	###	###			###	###	0.0
1997-Aug-26 Tue	###	###	###	###			###	###	0.0
1997-Aug-25 Mon	3.27	###	3.26	###			###	###	0.0
1997-Aug-22 Fri	###	###	3.26	3.27	87,379	142,427	29.3	29.3	###
1997-Aug-21 Thu	3.27	###	3.27	###			###	###	0.0
1997-Aug-20 Wed	3.273	###	3.22	3.22			16.4	16.4	0.2
1997-Aug-19 Tue	###	###	3.23	3.25			###	###	0.2
1997-Aug-18 Mon	###	3.27	3.2	3.23	151,527	490,189	###	###	###
1997-Aug-15 Fri	3.23	###	3.23	###			88.5	88.5	0.0
1997-Aug-14 Thu	3.2	###	3.2	3.23	107,185	###	###	###	###
1997-Aug-13 Wed	3.355	###	###	3.2			###	###	0.2
1997-Aug-12 Tue	3.48	3.48	3.4	3.4			11.8	11.8	0.2
1997-Aug-11 Mon	3.552	3.552	3.42	3.46	93,256	###	###	###	0.2
1997-Aug-08 Fri	3.549	3.58	3.53	###			###	###	0.0
1997-Aug-07 Thu	3.48	3.55	3.48	3.55	38,945	###	87.8	87.8	###
1997-Aug-06 Wed	3.446	3.5	3.44	3.48			###	###	0.2
1997-Aug-05 Tue	3.45	3.45	3.4	3.45	47,027	###	###	###	###
1997-Aug-04 Mon	3.45	3.46	3.45	3.45			76.0	76.0	###
1997-Aug-01 Fri	3.42	3.5	3.42	3.45	129,748	448,928	###	###	###
1997-Jul-31 Thu	###	3.46	###	3.45	96,340	###	85.9	85.9	###
1997-Jul-30 Wed	###	###	###	###	203,521	0	85.3	85.3	0.0
1997-Jul-29 Tue	3.26	###	3.24	###	71,980	###	###	###	0.0
1997-Jul-28 Mon	3.23	3.27	3.23	3.26			###	###	0.2
1997-Jul-25 Fri	3.25	3.25	###	3.24	92,387	150,128	24.0	24.0	###
1997-Jul-24 Thu	3.27	3.28	3.23	3.25	66,827	217,521	27.2	27.2	0.2
1997-Jul-23 Wed	3.259	###	3.259	3.28	87,859	###	73.0	73.0	0.2
1997-Jul-22 Tue	###	3.25	###	3.25	28,172	45,779	86.8	86.8	0.2
1997-Jul-21 Mon	3.258	3.26	###	###			16.6	16.6	0.0
1997-Jul-18 Fri	3.2	###	3.2	3.28			###	###	0.2
1997-Jul-17 Thu	###	3.2	###	3.2			91.5	91.5	0.2
1997-Jul-16 Wed	3.087	###	###	###			26.0	26.0	0.0
1997-Jul-15 Tue	###	###	###	###			23.2	23.2	0.0
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	###	###	###	###			###	###	0.0
1997-Jul-10 Thu	###	###	###	###	72,845	0	21.2	21.2	0.0
1997-Jul-09 Wed	###	###	###	###			67.3	67.3	0.0
1997-Jul-08 Tue	3.142	###	###	###	172,740	0	###	###	0.0
1997-Jul-07 Mon	###	###	###	###	225,270	0	###	###	0.0
1997-Jul-04 Fri	###	###	###	###	213,070	0	###	###	0.0
1997-Jul-03 Thu	3.2	3.2	###	###			###	###	0.0
1997-Jul-02 Wed	###	3.2	###	3.2	179,474	287,158	###	###	0.2
1997-Jul-01 Tue	3.152	###	###	###	279,685	0	19.1	19.1	0.0
1997-Jun-30 Mon	3.2	3.2	###	###			###	###	0.0
1997-Jun-27 Fri	3.22	3.23	3.2	3.23	104,472	335,877	64.2	64.2	###
1997-Jun-26 Thu	3.25	###	3.22	3.22			###	###	0.2
1997-Jun-25 Wed	3.22	3.25	3.2	3.25	40,977	132,150	###	###	0.2
1997-Jun-24 Tue	3.2	3.24	3.2	3.22	136,229	438,657	###	###	0.2
1997-Jun-23 Mon	3.28	###	3.25	3.25			28.3	28.3	0.2
1997-Jun-20 Fri	3.29	###	3.24	3.25	78,440	127,072	###	###	0.2
1997-Jun-19 Thu	3.25	3.25	3.22	3.25			71.8	71.8	0.2
1997-Jun-18 Wed	3.27	###	3.2	3.22			###	###	0.2
1997-Jun-17 Tue	3.23	###	3.23	3.27			81.9	81.9	###
1997-Jun-16 Mon	3.21	3.28	3.2	3.2	63,285	205,043	###	###	0.2
1997-Jun-13 Fri	###	###	3.2	3.2			7.5	7.5	0.2
1997-Jun-12 Thu	###	###	3.29	###			###	###	0.0
1997-Jun-11 Wed	###	###	3.27	3.29	78,420	###	###	###	###
1997-Jun-10 Tue	3.23	###	3.23	###			88.5	88.5	0.0
1997-Jun-06 Fri	3.21	3.24	###	3.23	80,453	###	###	###	###
1997-Jun-05 Thu	3.221	3.221	3.2	3.21	53,248	170,952	###	###	###
1997-Jun-04 Wed	###	3.25	###	3.2	64,772	105,254	###	###	0.2
1997-Jun-03 Tue	###	###	###	###	115,571	0	77.9	77.9	0.0
1997-Jun-02 Mon	3.086	###	###	###			###	###	0.0
1997-May-30 Fri	###	###	###	3.088			###	###	###
1997-May-29 Thu	###	###	###	###	39,042	0	###	###	0.0
1997-May-28 Wed	###	###	###	###			###	###	0.0
1997-May-27 Tue	3.043	###	###	###			###	###	0.0
1997-May-26 Mon	###	###	3	###			77.9	77.9	0.0
1997-May-23 Fri	###	###	###	3	101,542	0	###	###	0.2
1997-May-22 Thu	###	3	###	###			22.2	22.2	0.0
1997-May-21 Wed	###	3	###	3			76.2	76.2	0.2
1997-May-20 Tue	###	###	###	###			###	###	0.0
1997-May-19 Mon	###	###	###	###			###	###	0.0
1997-May-16 Fri	3	###	###	###	69,177	0	82.6	82.6	0.0
1997-May-15 Thu	2.946	###	###	3			87.2	87.2	0.2
1997-May-14 Wed	2.87	###	2.87	###			92.2	92.2	0.0
1997-May-13 Tue	2.83	###	2.83	###			###	###	0.0
1997-May-12 Mon	2.84	2.86	2.83	2.84	40,059	###	74.6	74.6	0.2
1997-May-09 Fri	2.84	2.84	2.8	2.8			###	###	0.2
1997-May-08 Thu	2.82	2.82	2.8	2.8			###	###	0.2
1997-May-07 Wed	2.84	2.84	2.81	2.84			72.4	72.4	0.2
1997-May-06 Tue	2.84	2.88	2.83	2.85	227,471	649,429	###	###	###
1997-May-05 Mon	2.84	2.84	2.82	2.83			33.0	33.0	0.2
1997-May-02 Fri	2.81	2.83	2.8	2.83	241,777	###	71.5	71.5	0.2
1997-May-01 Thu	2.8	2.81	2.8	2.81	152,383	###	76.6	76.6	###
1997-Apr-30 Wed	###	2.81	2.78	2.8			32.3	32.3	0.2
1997-Apr-29 Tue	2.8	2.8	2.79	2.8	140,973	###	###	###	0.2
1997-Apr-28 Mon	2.79	2.8	2.77	2.8	42,284	###	76.5	76.5	0.2
1997-Apr-24 Thu	2.79	2.8	2.78	2.79	185,525	###	69.3	69.3	###
1997-Apr-23 Wed	###	2.81	2.79	2.79	206,480	578,144	###	###	###
1997-Apr-22 Tue	2.8	2.82	2.78	2.79	155,426	###	22.6	22.6	###
1997-Apr-21 Mon	2.8	2.8	2.78	2.8	61,756	###	###	###	0.2
1997-Apr-18 Fri	2.87	2.87	2.87	2.87			61.1	61.1	###
1997-Apr-17 Thu	2.85	2.87	2.83	2.85			###	###	###
1997-Apr-16 Wed	###	2.87	###	###			19.8	19.8	0.0
1997-Apr-15 Tue	2.85	2.85	2.82	2.82	57,323	###	###	###	###
1997-Apr-14 Mon	2.81	2.81	2.79	2.8	189,280	529,984	###	###	0.2
1997-Apr-11 Fri	2.8	2.85	2.8	2.85			89.3	89.3	###
1997-Apr-10 Thu	2.8	2.8	2.78	2.8	126,425	352,725	###	###	0.2
1997-Apr-09 Wed	2.8	2.8	2.79	2.8			###	###	0.2
1997-Apr-08 Tue	2.8	2.8	2.79	2.8			###	###	0.2
1997-Apr-07 Mon	2.8	2.8	2.76	2.77			###	###	0.2
1997-Apr-04 Fri	###	2.81	2.79	2.8			72.6	72.6	0.2
1997-Apr-03 Thu	2.8	2.81	2.79	2.79			###	###	###
1997-Apr-02 Wed	2.82	2.87	2.82	2.82	59,678	169,783	74.0	74.0	###
1997-Apr-01 Tue	2.76	2.85	2.75	2.8	53,086	148,640	90.2	90.2	0.2
1997-Mar-27 Thu	###	2.8	2.79	2.8			62.0	62.0	0.2
1997-Mar-26 Wed	2.829	2.829	2.76	2.8			###	###	0.2
1997-Mar-25 Tue	2.82	2.82	2.76	2.81			29.3	29.3	###
1997-Mar-24 Mon	2.8	2.8	2.77	2.78			###	###	0.2
1997-Mar-21 Fri	2.82	2.83	2.78	2.78			17.5	17.5	0.2
1997-Mar-20 Thu	2.84	2.85	2.82	2.83			###	###	0.2
1997-Mar-19 Wed	2.83	2.84	2.81	2.84			###	###	0.2
1997-Mar-18 Tue	2.86	###	2.83	2.83	86,474	###	###	###	0.2
1997-Mar-17 Mon	###	###	2.84	2.84	66,942	95,057	15.7	15.7	0.2
1997-Mar-14 Fri	2.86	2.88	2.83	2.88			78.2	78.2	0.2
1997-Mar-13 Thu	###	###	2.88	2.88			###	###	0.2
1997-Mar-12 Wed	2.89	###	2.86	2.89	69,585	###	###	###	###
1997-Mar-11 Tue	###	###	2.88	2.89			32.7	32.7	###
1997-Mar-10 Mon	2.88	###	2.86	###			71.1	71.1	0.0
1997-Mar-07 Fri	###	2.88	2.8	2.88	107,444	305,140	88.6	88.6	0.2
1997-Mar-06 Thu	2.81	2.81	2.79	2.8	61,756	###	23.6	23.6	0.2
1997-Mar-05 Wed	###	2.81	2.78	2.81	353,470	987,948	71.2	71.2	###
1997-Mar-04 Tue	2.78	2.8	2.78	2.8			78.5	78.5	0.2
1997-Mar-03 Mon	2.78	2.8	2.75	2.76			###	###	0.2
1997-Feb-28 Fri	2.83	2.84	2.75	2.8	53,986	###	21.4	21.4	0.2
1997-Feb-27 Thu	2.83	2.83	2.8	2.8	37,073	###	###	###	0.2
1997-Feb-26 Wed	2.86	2.86	2.8	2.83			###	###	0.2
1997-Feb-25 Tue	2.846	2.87	2.84	2.84	90,147	###	26.3	26.3	0.2
1997-Feb-24 Mon	2.87	2.87	2.8	2.84	74,457	211,085	###	###	0.2
1997-Feb-21 Fri	###	2.87	2.8	2.87	60,689	172,053	###	###	###
1997-Feb-20 Thu	2.82	2.87	2.82	2.87			83.8	83.8	###
1997-Feb-19 Wed	2.88	###	2.82	2.82	106,221	149,771	14.9	14.9	###
1997-Feb-18 Tue	2.875	2.88	2.84	2.88			###	###	0.2
1997-Feb-17 Mon	###	###	2.88	###	169,653	###	69.0	69.0	0.0
1997-Feb-14 Fri	2.885	###	2.86	2.86	88,082	125,957	###	###	0.2
1997-Feb-13 Thu	2.87	###	2.84	###	187,247	###	###	###	0.0
1997-Feb-12 Wed	###	2.87	2.83	2.87			###	###	###
1997-Feb-11 Tue	2.79	2.83	2.79	2.83	74,180	208,445	###	###	0.2
1997-Feb-10 Mon	2.85	2.85	2.79	2.79	107,280	302,529	###	###	###
1997-Feb-07 Fri	2.79	2.86	2.79	2.85			82.5	82.5	###
1997-Feb-06 Thu	2.79	2.79	2.76	2.79			63.8	63.8	###
1997-Feb-05 Wed	2.75	2.79	2.74	2.79	71,120	196,646	###	###	###
1997-Feb-04 Tue	###	2.75	###	2.72	386,274	531,126	###	###	0.2
1997-Feb-03 Mon	2.76	2.76	###	###	149,477	206,278	9.2	9.2	0.0
1997-Jan-31 Fri	2.77	2.8	2.75	2.75	97,456	270,440	22.6	22.6	###
1997-Jan-30 Thu	2.75	2.81	2.75	2.75	86,870	###	###	###	###
1997-Jan-29 Wed	2.71	2.72	###	2.7	266,952	363,054	25.3	25.3	0.2
1997-Jan-28 Tue	2.75	2.75	2.7	2.7	85,374	232,644	20.6	20.6	0.2
1997-Jan-24 Fri	2.82	2.82	2.78	2.78	74,455	208,474	###	###	0.2
1997-Jan-23 Thu	2.82	2.83	2.78	2.83	98,946	277,543	###	###	0.2
1997-Jan-22 Wed	2.83	2.84	2.8	2.82			29.0	29.0	###
1997-Jan-21 Tue	2.84	2.84	2.8	2.83			###	###	0.2
1997-Jan-20 Mon	2.85	2.86	2.84	2.85			###	###	###
1997-Jan-17 Fri	2.83	2.87	2.81	2.87			###	###	###
1997-Jan-16 Thu	2.855	2.86	2.8	2.81			###	###	###
1997-Jan-15 Wed	2.89	###	2.85	2.85	88,420	###	18.5	18.5	###
1997-Jan-14 Tue	2.86	###	2.85	2.86			75.3	75.3	0.2
1997-Jan-13 Mon	2.86	2.87	2.84	2.85			25.0	25.0	###
1997-Jan-10 Fri	2.87	2.88	2.85	2.87	89,979	257,789	70.8	70.8	###
1997-Jan-09 Thu	2.82	2.86	2.82	2.84			###	###	0.2
1997-Jan-08 Wed	2.79	2.83	2.79	2.82	27,640	###	75.8	75.8	###
1997-Jan-07 Tue	2.86	2.86	2.79	2.79			18.0	18.0	###
1997-Jan-06 Mon	2.85	2.88	2.85	2.85	103,874	###	###	###	###
1997-Jan-03 Fri	2.85	2.85	2.82	2.85	22,820	###	76.6	76.6	###
1997-Jan-02 Thu	2.8	2.85	2.8	2.83			79.9	79.9	0.2
1996-Dec-31 Tue	2.85	2.85	2.8	2.8	27,383	77,356	10.1	10.1	0.2
1996-Dec-30 Mon	2.84	2.87	2.84	2.84			67.8	67.8	0.2
1996-Dec-27 Fri	2.84	2.85	2.84	2.84			###	###	0.2
1996-Dec-24 Tue	2.84	2.85	2.82	2.83			19.7	19.7	0.2
1996-Dec-23 Mon	2.85	2.85	2.8	2.84			27.5	27.5	0.2
1996-Dec-20 Fri	2.73	2.8	2.72	2.8			86.2	86.2	0.2
1996-Dec-19 Thu	2.75	2.76	2.71	2.71	65,784	###	13.7	13.7	###
1996-Dec-18 Wed	2.7	2.72	2.7	2.72	39,123	106,023	75.1	75.1	0.2
1996-Dec-17 Tue	2.7	2.7	###	###			26.1	26.1	0.0
1996-Dec-16 Mon	###	2.72	###	2.7	58,020	###	68.0	68.0	0.2
1996-Dec-13 Fri	2.653	###	###	###	191,124	0	35.9	35.9	0.0
1996-Dec-12 Thu	2.75	2.75	###	###			###	###	0.0
1996-Dec-11 Wed	2.78	2.8	2.74	2.75			26.5	26.5	###
1996-Dec-10 Tue	2.78	2.8	2.75	2.75			19.6	19.6	###
1996-Dec-09 Mon	2.722	2.76	2.722	2.75			###	###	###
1996-Dec-06 Fri	###	###	###	2.7			###	###	0.2
1996-Dec-05 Thu	2.85	2.88	2.85	2.86			###	###	0.2
1996-Dec-04 Wed	2.85	2.88	2.83	2.88			###	###	0.2
1996-Dec-03 Tue	2.79	2.85	2.79	2.85	46,171	###	###	###	###
1996-Dec-02 Mon	2.81	2.81	2.78	2.79	88,080	246,183	###	###	###
1996-Nov-29 Fri	2.827	2.83	2.79	2.81	73,828	207,456	###	###	###
1996-Nov-28 Thu	2.86	2.86	2.8	2.8			###	###	0.2
1996-Nov-27 Wed	2.88	2.89	2.82	2.85			20.8	20.8	###
1996-Nov-26 Tue	###	###	2.88	2.88	97,259	140,052	###	###	0.2
1996-Nov-25 Mon	###	###	###	2.88	152,526	0	74.8	74.8	0.2
1996-Nov-22 Fri	2.84	2.86	2.82	2.86	92,555	262,856	78.5	78.5	0.2
1996-Nov-21 Thu	###	2.86	2.81	2.85			78.4	78.4	###
1996-Nov-20 Wed	2.77	2.82	2.77	2.81	137,349	###	81.6	81.6	###
1996-Nov-19 Tue	2.77	2.78	2.76	2.77	88,359	244,754	73.6	73.6	0.2
1996-Nov-18 Mon	2.77	2.78	2.76	2.77			###	###	0.2
1996-Nov-15 Fri	2.75	2.77	2.74	2.76			67.5	67.5	0.2
1996-Nov-14 Thu	2.75	2.76	2.75	2.75			###	###	###
1996-Nov-13 Wed	2.75	2.76	2.74	2.75	52,659	###	70.5	70.5	###
1996-Nov-12 Tue	2.72	2.75	2.72	2.74	76,441	###	79.4	79.4	0.2
1996-Nov-11 Mon	2.745	2.75	2.72	2.74			###	###	0.2
1996-Nov-07 Thu	2.74	2.75	2.73	2.74			78.2	78.2	0.2
1996-Nov-06 Wed	2.73	2.73	###	2.72			21.7	21.7	0.2
1996-Nov-05 Tue	2.72	2.74	2.72	2.74	94,477	257,922	79.1	79.1	0.2
1996-Nov-04 Mon	2.7	2.72	###	2.72			70.7	70.7	0.2
1996-Nov-01 Fri	2.72	2.73	###	###			16.0	16.0	0.0
1996-Oct-31 Thu	2.755	2.755	###	2.72			16.0	16.0	0.2
1996-Oct-30 Wed	2.75	2.75	2.74	2.75	13,884	###	66.8	66.8	###
1996-Oct-29 Tue	2.76	2.78	2.7	2.75			31.0	31.0	###
1996-Oct-28 Mon	2.73	2.8	2.73	2.79			###	###	###
1996-Oct-25 Fri	2.76	2.77	2.7	2.73			27.9	27.9	###
1996-Oct-24 Thu	2.73	2.76	2.72	2.76			###	###	0.2
1996-Oct-23 Wed	2.75	2.75	2.71	2.75			68.9	68.9	###
1996-Oct-22 Tue	2.72	2.76	2.72	2.75			82.6	82.6	###
1996-Oct-21 Mon	2.75	2.76	2.72	2.72			###	###	0.2
1996-Oct-18 Fri	2.72	2.76	2.71	2.76			###	###	0.2
1996-Oct-17 Thu	2.76	2.78	2.72	2.72			###	###	0.2
1996-Oct-16 Wed	2.79	2.79	2.75	2.75			###	###	###
1996-Oct-15 Tue	2.81	2.82	2.79	2.79			27.0	27.0	###
1996-Oct-14 Mon	2.771	2.81	2.77	2.81			80.6	80.6	###
1996-Oct-11 Fri	2.85	###	2.85	###			###	###	0.0
1996-Oct-10 Thu	2.852	###	2.85	2.87			69.1	69.1	###
1996-Oct-09 Wed	2.84	2.87	2.84	2.87			84.5	84.5	###
1996-Oct-08 Tue	2.82	2.84	2.82	2.84			###	###	0.2
1996-Oct-07 Mon	2.83	2.85	2.83	2.85			76.0	76.0	###
1996-Oct-04 Fri	2.82	2.85	2.82	2.83			70.8	70.8	0.2
1996-Oct-03 Thu	2.77	2.85	2.76	2.82			###	###	###
1996-Oct-02 Wed	2.747	2.77	2.74	2.77			###	###	0.2
1996-Oct-01 Tue	###	2.75	2.7	2.75			###	###	###
1996-Sep-30 Mon	2.73	2.75	2.7	2.75			72.7	72.7	###
1996-Sep-27 Fri	2.74	2.74	2.73	2.73			19.2	19.2	###
1996-Sep-26 Thu	2.72	2.75	2.71	2.73			66.5	66.5	###
1996-Sep-25 Wed	###	2.7	###	###			###	###	0.0
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	2.72	2.72	###	###			###	###	0.0
1996-Sep-20 Fri	2.7	2.72	###	2.72			79.5	79.5	0.2
1996-Sep-19 Thu	2.7	2.72	###	###			###	###	0.0
1996-Sep-18 Wed	2.721	2.721	2.7	2.7			28.1	28.1	0.2
1996-Sep-17 Tue	2.7	2.73	###	2.73			84.9	84.9	###
1996-Sep-16 Mon	2.7	2.73	###	###			23.2	23.2	0.0
1996-Sep-13 Fri	2.673	2.7	###	###			70.8	70.8	0.0
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	2.7	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			90.5	90.5	0.0
1996-Sep-06 Fri	###	###	2.55	2.58			###	###	0.2
1996-Sep-05 Thu	###	###	###	###			9.1	9.1	0.0
1996-Sep-04 Wed	###	###	###	###			21.6	21.6	0.0
1996-Sep-03 Tue	###	###	2.59	###			###	###	0.0
1996-Sep-02 Mon	###	###	###	###			82.9	82.9	0.0
1996-Aug-30 Fri	2.645	###	###	###			###	###	0.0
1996-Aug-29 Thu	2.7	2.7	###	###			###	###	0.0
1996-Aug-28 Wed	###	2.75	###	2.75			###	###	###
1996-Aug-27 Tue	###	###	###	###			###	###	0.0
1996-Aug-26 Mon	###	2.7	###	###			74.4	74.4	0.0
1996-Aug-23 Fri	###	2.7	###	###			18.9	18.9	0.0
1996-Aug-22 Thu	###	2.72	###	2.71			###	###	###
1996-Aug-21 Wed	###	2.73	###	2.7			73.3	73.3	0.2
1996-Aug-20 Tue	2.57	###	2.57	###			###	###	0.0
1996-Aug-19 Mon	2.548	2.58	2.53	2.56			###	###	0.2
1996-Aug-16 Fri	###	###	2.55	2.55			8.3	8.3	0.2
1996-Aug-15 Thu	###	###	###	###			14.2	14.2	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			75.6	75.6	0.0
1996-Aug-12 Mon	###	###	###	###			76.1	76.1	0.0
1996-Aug-09 Fri	###	###	2.59	###			###	###	0.0
1996-Aug-08 Thu	###	2.72	###	2.7			71.9	71.9	0.2
1996-Aug-07 Wed	###	2.7	###	###			###	###	0.0
1996-Aug-06 Tue	###	2.7	###	2.7			###	###	0.2
1996-Aug-05 Mon	###	2.7	###	2.7			75.0	75.0	0.2
1996-Aug-02 Fri	###	###	###	###			82.3	82.3	0.0
1996-Aug-01 Thu	2.55	###	2.55	###			91.9	91.9	0.0
1996-Jul-31 Wed	###	2.58	###	2.58			###	###	0.2
1996-Jul-30 Tue	2.46	2.52	2.46	2.52			###	###	###
1996-Jul-29 Mon	2.46	2.48	2.41	2.41			14.9	14.9	0.2
1996-Jul-26 Fri	2.526	2.53	2.45	2.45			5.3	5.3	0.2
1996-Jul-25 Thu	2.51	2.52	2.5	2.5			###	###	0.2
1996-Jul-24 Wed	2.48	2.53	2.48	2.52			92.5	92.5	###
1996-Jul-23 Tue	2.5	2.5	2.47	2.48			###	###	0.2
1996-Jul-22 Mon	2.51	2.52	2.48	2.5			24.4	24.4	0.2
1996-Jul-19 Fri	###	2.53	2.5	2.5			18.3	18.3	0.2
1996-Jul-18 Thu	2.46	2.51	2.46	2.5			###	###	0.2
1996-Jul-17 Wed	2.42	2.46	2.4	2.43			80.7	80.7	###
1996-Jul-16 Tue	2.49	2.5	2.4	2.4			###	###	###
1996-Jul-15 Mon	2.52	2.52	2.5	2.5			29.6	29.6	0.2
1996-Jul-12 Fri	2.5	2.52	2.5	2.52			###	###	###
1996-Jul-11 Thu	2.5	2.5	2.5	2.5			79.8	79.8	0.2
1996-Jul-10 Wed	2.71	2.75	2.71	2.73			78.8	78.8	###
1996-Jul-09 Tue	2.7	2.73	2.7	2.7			73.2	73.2	0.2
1996-Jul-08 Mon	2.7	2.71	###	###			###	###	0.0
1996-Jul-05 Fri	2.72	2.75	2.72	2.75			###	###	###
1996-Jul-04 Thu	2.72	2.73	2.7	2.73			79.5	79.5	###
1996-Jul-03 Wed	2.74	2.74	2.71	2.72			###	###	0.2
1996-Jul-02 Tue	2.75	2.75	2.73	2.73			21.3	21.3	###
1996-Jul-01 Mon	2.7	2.74	###	2.74			83.8	83.8	0.2

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-16 05:07:34 thru 2025-05-16 05:07:36 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000