(CCP) CREDIT CORP GROUP LIMITED Daily Prices

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

_{Currently Thu 25-May-29 04:18:16 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

(CCP) CREDIT CORP GROUP LIMITED Daily Prices...

TOC Company Info for CCP Limits

Company Details for (CCP) CREDIT CORP GROUP LIMITED

Listing Code	CCP
Listing Name	CREDIT CORP GROUP LIMITED
GICS Sector	Financial Services
ISIN Name	CREDIT CORP GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CCP3

Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for CCP .. Tuesday 27th May 2025

CCP is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	13,789,358	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CCP Bottom

End of day Prices (full format),

38400 Days for (CCP) CREDIT CORP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-28 Wed	13.26	13.88	13.26	13.52	258,674	###	###	###	1.0
2025-May-27 Tue	13.25	###	###	13.2			###	###	0.9
2025-May-26 Mon	13.5	###	###	###			###	###	0.0
2025-May-23 Fri	13.54	13.54	13.29	13.43			25.0	25.0	###
2025-May-22 Thu	###	13.58	###	13.28	181,159	###	29.6	29.6	0.9
2025-May-21 Wed	14.2	14.2	13.56	###			12.4	12.4	0.0
2025-May-20 Tue	###	###	###	###	144,959	0	33.5	33.5	0.0
2025-May-19 Mon	###	14.27	13.87	13.87	90,156	###	###	###	###
2025-May-16 Fri	###	###	13.74	###	115,478	###	64.4	64.4	0.0
2025-May-15 Thu	###	###	13.81	###			###	###	0.0
2025-May-14 Wed	###	14.57	###	###	219,384	###	19.7	19.7	0.0
2025-May-13 Tue	###	###	###	###	170,776	0	85.2	85.2	0.0
2025-May-12 Mon	13.86	###	13.48	13.48			###	###	1.0
2025-May-09 Fri	###	###	13.46	13.74	237,222	###	23.1	23.1	###
2025-May-08 Thu	###	14.42	13.45	###	339,620	###	###	###	0.0
2025-May-07 Wed	12.75	13.385	12.725	13.25			###	###	###
2025-May-06 Tue	###	###	###	###			68.0	68.0	0.0
2025-May-05 Mon	13.41	13.58	###	###	119,476	811,242	###	###	0.0
2025-May-02 Fri	13.45	###	###	13.46	159,482	0	56.6	56.6	###
2025-May-01 Thu	13.58	13.75	13.46	13.51	154,053	###	###	###	###
2025-Apr-30 Wed	13.43	13.77	###	13.54			###	###	1.0
2025-Apr-29 Tue	###	###	12.56	13.25	204,648	1,285,189	88.4	88.4	###
2025-Apr-28 Mon	###	12.7	12.43	12.47	151,150	###	###	###	###
2025-Apr-24 Thu	12.4	12.7	###	12.44			###	###	0.9
2025-Apr-23 Wed	###	12.54	###	12.4			###	###	0.9
2025-Apr-22 Tue	12.24	###	###	###			###	###	0.0
2025-Apr-17 Thu	###	12.43	12.2	12.4			59.6	59.6	0.9
2025-Apr-16 Wed	12.46	###	###	12.46	194,170	0	68.0	68.0	0.9
2025-Apr-15 Tue	12.5	###	###	12.46	173,752	0	35.2	35.2	0.9
2025-Apr-14 Mon	###	###	12.22	12.48			76.1	76.1	###
2025-Apr-11 Fri	###	###	###	###	146,655	0	###	###	0.0
2025-Apr-10 Thu	###	###	###	12.52	335,480	0	###	###	0.9
2025-Apr-09 Wed	###	12.27	###	11.74			###	###	0.8
2025-Apr-08 Tue	###	###	###	12.44	261,553	0	77.1	77.1	0.9
2025-Apr-07 Mon	11.51	###	11.275	11.89			###	###	###
2025-Apr-04 Fri	13.55	13.55	###	12.23			###	###	###
2025-Apr-03 Thu	13.79	###	###	13.8			###	###	1.0
2025-Apr-02 Wed	###	14.4	###	###			76.3	76.3	0.0
2025-Apr-01 Tue	###	###	13.72	###	127,858	###	36.6	36.6	0.0
2025-Mar-31 Mon	14.21	###	13.81	13.81			###	###	###
2025-Mar-28 Fri	###	###	14.23	14.45	268,142	###	71.8	71.8	1.0
2025-Mar-27 Thu	14.45	14.54	###	###			27.5	27.5	0.0
2025-Mar-26 Wed	14.55	14.72	14.46	14.47	132,727	1,936,486	29.4	29.4	###
2025-Mar-25 Tue	###	###	###	14.51			###	###	###
2025-Mar-24 Mon	###	###	###	###	101,372	0	39.5	39.5	0.0
2025-Mar-21 Fri	###	14.46	###	###			###	###	0.0
2025-Mar-20 Thu	###	14.4	###	###	199,224	###	###	###	0.0
2025-Mar-19 Wed	###	###	13.73	###	150,246	###	30.7	30.7	0.0
2025-Mar-18 Tue	14.21	###	###	###	204,478	0	24.6	24.6	0.0
2025-Mar-17 Mon	14.25	14.52	###	###	153,780	1,116,442	71.4	71.4	0.0
2025-Mar-14 Fri	###	###	###	14.2	102,720	0	###	###	1.0
2025-Mar-13 Thu	14.4	14.46	###	###	132,057	954,772	22.1	22.1	0.0
2025-Mar-12 Wed	14.41	###	14.155	14.26	135,085	###	###	###	1.0
2025-Mar-11 Tue	14.52	14.75	14.26	14.58	198,824	2,883,942	###	###	###
2025-Mar-10 Mon	###	14.86	14.51	14.76	62,556	###	###	###	1.1
2025-Mar-07 Fri	###	###	14.47	14.59			###	###	1.0
2025-Mar-06 Thu	14.81	###	###	###	296,378	0	79.8	79.8	0.0
2025-Mar-05 Wed	###	14.86	###	14.81	131,584	###	76.0	76.0	1.1
2025-Mar-04 Tue	15.26	15.26	###	14.81			###	###	1.1
2025-Mar-03 Mon	###	15.48	###	###	92,775	718,078	67.5	67.5	0.0
2025-Feb-28 Fri	###	###	###	###			25.5	25.5	0.0
2025-Feb-27 Thu	15.52	15.72	###	###	121,484	###	70.4	70.4	0.0
2025-Feb-26 Wed	###	###	###	15.43	97,089	0	###	###	1.1
2025-Feb-25 Tue	15.52	15.8	15.28	15.78			83.3	83.3	1.1
2025-Feb-24 Mon	15.5	###	###	15.47			38.8	38.8	###
2025-Feb-21 Fri	15.77	15.83	15.51	###			30.3	30.3	0.0
2025-Feb-20 Thu	15.82	15.85	15.5	15.77	143,126	###	38.4	38.4	###
2025-Feb-19 Wed	15.56	15.78	15.5	15.78			###	###	1.1
2025-Feb-18 Tue	15.51	###	15.5	15.58			###	###	1.1
2025-Feb-17 Mon	15.4	###	###	15.56	144,989	0	74.1	74.1	###
2025-Feb-14 Fri	###	15.7	15.41	15.42			###	###	###
2025-Feb-13 Thu	###	###	15.42	15.49			28.0	28.0	###
2025-Feb-12 Wed	15.43	###	15.43	15.51	72,684	560,757	77.0	77.0	1.1
2025-Feb-11 Tue	###	###	###	15.53	137,174	0	16.5	16.5	###
2025-Feb-10 Mon	15.85	###	###	###	120,371	0	###	###	0.0
2025-Feb-07 Fri	###	###	15.86	###			25.9	25.9	0.0
2025-Feb-06 Thu	###	16.28	###	###	193,354	###	###	###	0.0
2025-Feb-05 Wed	15.84	###	15.77	15.85	329,847	2,600,843	###	###	1.1
2025-Feb-04 Tue	###	###	###	###			81.9	81.9	0.0
2025-Feb-03 Mon	15.5	15.54	###	###	398,723	3,098,077	###	###	0.0
2025-Jan-31 Fri	15.78	###	15.47	15.57	654,285	###	###	###	1.1
2025-Jan-30 Thu	###	###	###	###	474,544	0	###	###	0.0
2025-Jan-29 Wed	17.8	18.24	17.56	18.24			###	###	1.3
2025-Jan-28 Tue	###	17.45	###	###	118,122	###	###	###	0.0
2025-Jan-24 Fri	17.42	17.76	###	###			###	###	0.0
2025-Jan-23 Thu	17.72	17.83	17.41	17.7			42.2	42.2	1.3
2025-Jan-22 Wed	###	17.73	###	###			###	###	0.0
2025-Jan-21 Tue	###	17.52	###	17.45			70.1	70.1	###
2025-Jan-20 Mon	17.55	17.7	###	###			###	###	0.0
2025-Jan-17 Fri	###	17.59	17.25	17.55			74.7	74.7	###
2025-Jan-16 Thu	17.22	17.51	###	###			###	###	0.0
2025-Jan-15 Wed	16.51	###	16.51	###	133,542	1,102,389	85.9	85.9	0.0
2025-Jan-14 Tue	###	16.83	###	16.83	91,342	768,642	87.2	87.2	1.2
2025-Jan-13 Mon	16.45	16.45	16.2	16.25	135,523	###	###	###	###
2025-Jan-10 Fri	16.5	###	###	16.52			71.3	71.3	###
2025-Jan-09 Thu	###	16.4	###	###			70.9	70.9	0.0
2025-Jan-08 Wed	###	16.43	###	16.4			###	###	###
2025-Jan-07 Tue	###	16.2	###	###			###	###	0.0
2025-Jan-06 Mon	###	###	15.86	###	55,742	###	40.2	40.2	0.0
2025-Jan-03 Fri	###	###	15.87	###	98,043	777,971	###	###	0.0
2025-Jan-02 Thu	###	###	15.81	###			###	###	0.0
2024-Dec-31 Tue	15.88	###	15.86	###	40,079	317,826	76.8	76.8	0.0
2024-Dec-30 Mon	###	###	15.89	###	80,879	642,583	66.3	66.3	0.0
2024-Dec-27 Fri	###	###	###	###	109,022	0	###	###	0.0
2024-Dec-24 Tue	15.8	###	15.8	###			84.2	84.2	0.0
2024-Dec-23 Mon	15.8	###	15.8	###	132,972	1,050,478	###	###	0.0
2024-Dec-20 Fri	###	###	15.79	15.8			12.5	12.5	1.1
2024-Dec-19 Thu	###	###	###	###	338,343	0	92.8	92.8	0.0
2024-Dec-18 Wed	16.7	16.7	###	###	306,878	###	3.3	3.3	0.0
2024-Dec-17 Tue	16.5	16.5	###	16.47	250,142	2,063,671	###	###	###
2024-Dec-16 Mon	###	16.43	16.2	###			###	###	0.0
2024-Dec-13 Fri	16.25	16.28	###	16.28			###	###	1.2
2024-Dec-12 Thu	16.8	16.88	16.29	###	233,553	3,873,476	###	###	0.0
2024-Dec-11 Wed	###	16.85	###	###	121,571	###	###	###	0.0
2024-Dec-10 Tue	###	###	###	###	121,954	0	###	###	0.0
2024-Dec-09 Mon	###	###	17.2	###	134,749	1,158,841	###	###	0.0
2024-Dec-06 Fri	17.85	###	17.575	###			###	###	0.0
2024-Dec-05 Thu	###	18.45	###	###	202,477	1,867,850	###	###	0.0
2024-Dec-04 Wed	17.81	18.2	17.73	17.87	88,224	1,584,944	68.6	68.6	###
2024-Dec-03 Tue	18.28	18.28	###	###	79,054	722,553	###	###	0.0
2024-Dec-02 Mon	17.89	###	17.85	###			###	###	0.0
2024-Nov-29 Fri	17.78	###	###	17.75	111,024	0	31.6	31.6	1.3
2024-Nov-28 Thu	###	###	17.74	###			###	###	0.0
2024-Nov-27 Wed	18.2	18.26	###	17.77			###	###	###
2024-Nov-26 Tue	17.86	###	17.83	###			###	###	0.0
2024-Nov-25 Mon	###	18.45	17.84	17.84	289,448	###	21.4	21.4	1.3
2024-Nov-22 Fri	17.89	18.2	###	###			76.4	76.4	0.0
2024-Nov-21 Thu	17.86	17.86	###	17.49	105,484	941,972	24.0	24.0	###
2024-Nov-20 Wed	###	###	17.58	17.58			###	###	1.3
2024-Nov-19 Tue	###	###	###	17.7	98,822	0	21.5	21.5	1.3
2024-Nov-18 Mon	17.86	###	17.75	###	94,424	###	64.4	64.4	0.0
2024-Nov-15 Fri	###	###	17.83	17.86			30.8	30.8	1.3
2024-Nov-14 Thu	17.86	###	17.72	17.85	91,558	###	42.1	42.1	1.3
2024-Nov-13 Wed	18.28	18.29	17.86	###	156,153	###	###	###	0.0
2024-Nov-12 Tue	18.42	18.42	###	18.2	172,773	###	26.8	26.8	###
2024-Nov-11 Mon	###	18.51	###	18.42	154,842	###	###	###	1.3
2024-Nov-08 Fri	###	18.41	###	###			###	###	0.0
2024-Nov-07 Thu	17.86	###	###	18.2			###	###	###
2024-Nov-06 Wed	17.26	###	###	###			71.2	71.2	0.0
2024-Nov-05 Tue	###	17.21	16.83	16.89			29.3	29.3	###
2024-Nov-04 Mon	17.55	17.55	###	###			23.6	23.6	0.0
2024-Nov-01 Fri	###	17.29	16.85	###	84,326	1,439,444	74.6	74.6	0.0
2024-Oct-31 Thu	17.28	17.43	###	###	160,971	###	72.9	72.9	0.0
2024-Oct-30 Wed	###	17.46	###	###			###	###	0.0
2024-Oct-29 Tue	###	###	17.22	17.25			20.0	20.0	1.2
2024-Oct-28 Mon	17.5	###	###	###	79,943	0	76.7	76.7	0.0
2024-Oct-25 Fri	17.41	###	17.28	17.4			37.1	37.1	1.2
2024-Oct-24 Thu	17.25	###	###	17.4	84,486	0	###	###	1.2
2024-Oct-23 Wed	###	17.44	###	17.44			77.1	77.1	1.2
2024-Oct-22 Tue	###	###	###	###			15.3	15.3	0.0
2024-Oct-21 Mon	17.79	17.85	17.53	17.7	140,327	2,482,384	###	###	1.3
2024-Oct-18 Fri	17.75	17.77	17.53	###	108,455	###	###	###	0.0
2024-Oct-17 Thu	17.73	###	17.53	17.74	148,642	1,302,847	66.1	66.1	1.3
2024-Oct-16 Wed	###	###	###	17.54	209,687	0	###	###	1.3
2024-Oct-15 Tue	17.25	17.5	###	17.5			###	###	1.3
2024-Oct-14 Mon	17.22	17.24	16.8	###	66,322	###	31.4	31.4	0.0
2024-Oct-11 Fri	17.4	17.4	###	###	116,478	1,013,358	###	###	0.0
2024-Oct-10 Thu	###	17.41	16.81	###	339,556	###	80.0	80.0	0.0
2024-Oct-09 Wed	16.81	###	###	16.86			###	###	1.2
2024-Oct-08 Tue	###	16.77	###	16.77			###	###	1.2
2024-Oct-07 Mon	15.76	16.29	###	###	74,271	###	###	###	0.0
2024-Oct-04 Fri	###	15.89	###	15.72			###	###	1.1
2024-Oct-03 Thu	15.89	###	15.59	###			###	###	0.0
2024-Oct-02 Wed	###	###	15.82	15.84	103,557	###	###	###	###
2024-Oct-01 Tue	15.85	###	###	###	125,078	0	###	###	0.0
2024-Sep-30 Mon	15.77	15.79	15.53	15.53			###	###	###
2024-Sep-27 Fri	15.7	15.74	###	15.74	102,579	###	64.2	64.2	1.1
2024-Sep-26 Thu	###	###	###	###	257,076	0	71.7	71.7	0.0
2024-Sep-25 Wed	15.46	15.48	###	15.24	117,927	912,754	25.0	25.0	1.1
2024-Sep-24 Tue	###	15.29	###	15.25	112,457	###	###	###	###
2024-Sep-23 Mon	15.5	15.7	###	###			28.4	28.4	0.0
2024-Sep-20 Fri	###	15.88	###	15.5	374,825	###	###	###	1.1
2024-Sep-19 Thu	15.44	###	###	15.55	156,076	0	###	###	###
2024-Sep-18 Wed	###	###	14.85	###			###	###	0.0
2024-Sep-17 Tue	###	15.2	###	###			###	###	0.0
2024-Sep-16 Mon	15.29	###	14.84	###			###	###	0.0
2024-Sep-13 Fri	###	15.47	15.145	15.26			28.9	28.9	###
2024-Sep-12 Thu	###	###	###	15.2			21.0	21.0	1.1
2024-Sep-11 Wed	###	###	###	###			17.2	17.2	0.0
2024-Sep-10 Tue	###	15.2	14.84	###			73.4	73.4	0.0
2024-Sep-09 Mon	14.86	###	###	14.84			###	###	###
2024-Sep-06 Fri	###	15.21	14.72	###	111,440	###	###	###	0.0
2024-Sep-05 Thu	###	###	14.83	###			###	###	0.0
2024-Sep-04 Wed	15.4	15.4	14.855	###	113,679	1,719,679	20.3	20.3	0.0
2024-Sep-03 Tue	###	###	###	15.58			80.9	80.9	1.1
2024-Sep-02 Mon	###	15.28	###	###	102,376	782,152	###	###	0.0
2024-Aug-30 Fri	14.84	###	###	###			###	###	0.0
2024-Aug-29 Thu	14.78	14.81	###	###	137,452	###	###	###	0.0
2024-Aug-28 Wed	###	###	14.81	14.87			###	###	1.1
2024-Aug-27 Tue	15.53	15.53	###	###	175,620	1,363,689	16.6	16.6	0.0
2024-Aug-26 Mon	###	###	###	15.53	86,447	0	###	###	###
2024-Aug-23 Fri	###	15.76	###	###	91,925	###	82.1	82.1	0.0
2024-Aug-22 Thu	15.85	###	15.45	15.47	125,182	###	18.4	18.4	###
2024-Aug-21 Wed	15.7	15.88	###	15.76			64.8	64.8	1.1
2024-Aug-20 Tue	15.8	###	15.75	15.75			###	###	1.1
2024-Aug-19 Mon	15.76	###	###	###	112,687	0	###	###	0.0
2024-Aug-16 Fri	###	###	###	15.7	199,747	0	18.4	18.4	###
2024-Aug-15 Thu	###	###	15.4	15.55			###	###	###
2024-Aug-14 Wed	###	###	###	15.76			###	###	1.1
2024-Aug-13 Tue	###	15.78	15.5	15.55			29.0	29.0	###
2024-Aug-12 Mon	###	###	###	15.74			19.4	19.4	1.1
2024-Aug-09 Fri	15.76	###	###	15.8	154,356	0	###	###	1.1
2024-Aug-08 Thu	###	15.73	15.21	15.21	192,058	###	19.7	19.7	###
2024-Aug-07 Wed	14.89	15.79	14.89	15.76			92.7	92.7	1.1
2024-Aug-06 Tue	###	###	14.8	###	320,550	2,372,070	###	###	0.0
2024-Aug-05 Mon	15.42	15.58	14.855	###			40.0	40.0	0.0
2024-Aug-02 Fri	###	16.5	###	###	223,783	###	32.4	32.4	0.0
2024-Aug-01 Thu	17.5	17.53	16.5	16.56			###	###	1.2
2024-Jul-31 Wed	16.78	17.42	16.5	17.42			###	###	1.2
2024-Jul-30 Tue	###	17.5	14.4	###			97.4	97.4	0.0
2024-Jul-29 Mon	14.8	15.28	14.8	15.2	192,351	2,892,959	###	###	1.1
2024-Jul-26 Fri	14.87	15.29	14.79	14.79			###	###	###
2024-Jul-25 Thu	###	###	###	###	200,957	0	###	###	0.0
2024-Jul-24 Wed	15.45	15.71	###	###			###	###	0.0
2024-Jul-23 Tue	###	15.47	###	15.45	147,084	###	###	###	###
2024-Jul-22 Mon	###	15.26	###	###	110,089	839,979	28.2	28.2	0.0
2024-Jul-19 Fri	###	###	###	15.24			###	###	1.1
2024-Jul-18 Thu	###	###	###	15.45	229,426	0	###	###	###
2024-Jul-17 Wed	14.84	15.48	14.7	15.45	411,959	###	91.2	91.2	###
2024-Jul-16 Tue	14.58	###	14.44	###	158,374	###	72.4	72.4	0.0
2024-Jul-15 Mon	###	###	14.28	###			22.9	22.9	0.0
2024-Jul-12 Fri	14.23	14.4	###	###			70.6	70.6	0.0
2024-Jul-11 Thu	###	###	###	###			23.8	23.8	0.0
2024-Jul-10 Wed	###	###	13.87	###	146,988	###	27.5	27.5	0.0
2024-Jul-09 Tue	###	###	###	###	120,071	0	24.0	24.0	0.0
2024-Jul-08 Mon	###	14.45	###	14.29			37.5	37.5	###
2024-Jul-05 Fri	14.21	###	###	###			###	###	0.0
2024-Jul-04 Thu	14.89	14.89	###	14.46	128,959	###	12.8	12.8	1.0
2024-Jul-03 Wed	###	###	14.54	14.59			17.0	17.0	1.0
2024-Jul-02 Tue	14.8	14.85	14.53	14.57			###	###	###
2024-Jul-01 Mon	14.76	###	14.73	###	105,623	###	75.7	75.7	0.0
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	###	15.28	###	###			###	###	0.0
2024-Jun-26 Wed	15.24	15.28	###	###	228,079	1,742,523	###	###	0.0
2024-Jun-25 Tue	###	###	###	15.28			###	###	###
2024-Jun-24 Mon	###	###	14.82	###	208,629	1,545,940	40.7	40.7	0.0
2024-Jun-21 Fri	###	###	###	###			###	###	0.0
2024-Jun-20 Thu	###	###	14.59	###			###	###	0.0
2024-Jun-19 Wed	14.23	14.71	###	14.71			###	###	###
2024-Jun-18 Tue	###	###	###	###	149,489	0	###	###	0.0
2024-Jun-17 Mon	###	14.25	###	14.21			80.5	80.5	###
2024-Jun-14 Fri	14.21	14.23	###	###	92,740	659,845	###	###	0.0
2024-Jun-13 Thu	###	14.52	14.25	14.27			###	###	###
2024-Jun-12 Wed	14.4	14.44	###	14.23			###	###	###
2024-Jun-11 Tue	###	14.49	14.25	###			###	###	0.0
2024-Jun-07 Fri	14.48	14.74	14.44	14.58	198,749	2,899,747	###	###	###
2024-Jun-06 Thu	14.46	14.55	###	###	281,757	2,049,782	###	###	0.0
2024-Jun-05 Wed	13.78	14.46	13.78	14.29			###	###	###
2024-Jun-04 Tue	###	###	13.85	13.85	489,472	###	5.5	5.5	###
2024-Jun-03 Mon	###	###	14.75	###			71.0	71.0	0.0
2024-May-31 Fri	###	###	14.4	###			79.0	79.0	0.0
2024-May-30 Thu	14.48	14.75	###	14.53			###	###	1.0
2024-May-29 Wed	14.25	14.75	14.21	14.57	221,848	3,212,359	###	###	###
2024-May-28 Tue	###	14.56	###	14.51			###	###	###
2024-May-27 Mon	14.23	###	###	###	245,545	0	###	###	0.0
2024-May-24 Fri	###	###	###	###	221,629	0	###	###	0.0
2024-May-23 Thu	###	14.46	13.84	###			86.4	86.4	0.0
2024-May-22 Wed	14.57	14.57	###	###			###	###	0.0
2024-May-21 Tue	14.8	14.81	14.43	14.45			16.1	16.1	1.0
2024-May-20 Mon	###	###	14.75	14.85			32.8	32.8	###
2024-May-17 Fri	###	###	14.8	14.8			21.7	21.7	1.1
2024-May-16 Thu	15.21	###	###	15.28	362,682	0	69.1	69.1	###
2024-May-15 Wed	###	###	14.79	###	313,758	2,320,240	18.8	18.8	0.0
2024-May-14 Tue	15.27	15.8	15.25	###	349,559	###	69.0	69.0	0.0
2024-May-13 Mon	###	###	14.8	14.88	249,276	1,844,642	34.2	34.2	1.1
2024-May-10 Fri	###	###	###	###			###	###	0.0
2024-May-09 Thu	###	###	###	15.74	295,356	0	23.5	23.5	1.1
2024-May-08 Wed	###	16.44	###	###	170,559	###	###	###	0.0
2024-May-07 Tue	15.72	###	15.72	###			89.0	89.0	0.0
2024-May-06 Mon	15.53	15.58	15.23	15.58			###	###	1.1
2024-May-03 Fri	15.88	###	15.48	15.54	240,352	1,860,324	###	###	###
2024-May-02 Thu	15.77	###	15.7	15.7			###	###	###
2024-May-01 Wed	###	###	15.51	###	284,721	###	###	###	0.0
2024-Apr-30 Tue	16.79	16.88	16.44	16.48			###	###	1.2
2024-Apr-29 Mon	16.82	###	###	16.8			###	###	1.2
2024-Apr-26 Fri	16.2	16.7	###	###			###	###	0.0
2024-Apr-24 Wed	16.78	###	16.47	16.55			###	###	1.2
2024-Apr-23 Tue	16.82	16.83	###	16.51	293,746	2,471,872	23.0	23.0	###
2024-Apr-22 Mon	###	16.75	###	16.75			90.0	90.0	###
2024-Apr-19 Fri	###	16.49	###	###	247,483	###	###	###	0.0
2024-Apr-18 Thu	###	###	###	16.5	150,852	0	###	###	1.2
2024-Apr-17 Wed	16.5	16.5	###	###	164,681	###	18.0	18.0	0.0
2024-Apr-16 Tue	16.56	###	16.145	16.27			###	###	1.2
2024-Apr-15 Mon	###	###	16.77	16.87	104,948	879,988	###	###	###
2024-Apr-12 Fri	###	###	###	###			###	###	0.0
2024-Apr-11 Thu	###	###	###	17.23			68.4	68.4	###
2024-Apr-10 Wed	17.55	###	###	17.49	177,856	0	31.8	31.8	###
2024-Apr-09 Tue	###	17.76	17.2	###			21.2	21.2	0.0
2024-Apr-08 Mon	17.56	17.7	17.46	17.59	96,377	###	69.7	69.7	###
2024-Apr-05 Fri	###	17.78	###	###			###	###	0.0
2024-Apr-04 Thu	17.84	###	17.74	17.87	140,188	###	###	###	###
2024-Apr-03 Wed	18.52	18.58	###	###			###	###	0.0
2024-Apr-02 Tue	18.28	18.925	18.2	18.86	237,428	4,407,257	85.0	85.0	1.3
2024-Mar-28 Thu	###	18.53	###	18.53			81.0	81.0	###
2024-Mar-27 Wed	###	###	###	17.86			78.3	78.3	1.3
2024-Mar-26 Tue	###	###	###	###	222,240	0	###	###	0.0
2024-Mar-25 Mon	###	###	17.59	###			29.8	29.8	0.0
2024-Mar-22 Fri	###	18.5	###	###			27.5	27.5	0.0
2024-Mar-21 Thu	18.4	###	###	18.47			64.2	64.2	###
2024-Mar-20 Wed	17.86	###	17.71	###			###	###	0.0
2024-Mar-19 Tue	###	###	17.58	17.77	304,986	2,680,826	###	###	###
2024-Mar-18 Mon	###	18.26	17.88	###			###	###	0.0
2024-Mar-15 Fri	18.45	18.45	17.8	###			###	###	0.0
2024-Mar-14 Thu	###	###	18.5	18.5			###	###	###
2024-Mar-13 Wed	18.77	###	18.77	###			###	###	0.0
2024-Mar-12 Tue	###	18.77	###	18.77	112,385	###	73.7	73.7	###
2024-Mar-11 Mon	18.8	###	###	###			###	###	0.0
2024-Mar-08 Fri	###	19.24	18.83	18.83			21.2	21.2	1.3
2024-Mar-07 Thu	###	###	18.74	###			###	###	0.0
2024-Mar-06 Wed	19.23	19.23	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	###	###	224,889	0	36.7	36.7	0.0
2024-Mar-04 Mon	19.21	19.25	###	###	92,254	887,944	29.3	29.3	0.0
2024-Mar-01 Fri	19.24	###	18.84	19.29	147,656	###	###	###	1.4
2024-Feb-29 Thu	18.77	###	18.5	###			###	###	0.0
2024-Feb-28 Wed	18.88	###	18.57	18.75	126,947	###	28.7	28.7	###
2024-Feb-27 Tue	18.73	18.83	18.51	18.58	144,240	###	32.6	32.6	1.3
2024-Feb-26 Mon	###	###	18.54	18.73			###	###	1.3
2024-Feb-23 Fri	18.8	###	18.52	###			34.2	34.2	0.0
2024-Feb-22 Thu	18.8	###	18.4	18.55	148,520	1,366,384	23.9	23.9	1.3
2024-Feb-21 Wed	19.56	19.86	###	###	227,770	2,261,756	14.9	14.9	0.0
2024-Feb-20 Tue	19.24	19.54	19.2	19.54			###	###	1.4
2024-Feb-19 Mon	19.2	19.56	###	###	258,278	2,525,958	###	###	0.0
2024-Feb-16 Fri	19.2	19.29	18.89	###			29.4	29.4	0.0
2024-Feb-15 Thu	18.8	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	###	18.24	18.55	145,123	1,323,521	###	###	1.3
2024-Feb-13 Tue	18.4	###	18.2	###			86.1	86.1	0.0
2024-Feb-12 Mon	###	18.54	###	###			36.7	36.7	0.0
2024-Feb-09 Fri	###	18.44	17.85	###			###	###	0.0
2024-Feb-08 Thu	17.8	###	###	17.8			66.2	66.2	###
2024-Feb-07 Wed	17.57	17.83	17.41	17.78			75.2	75.2	1.3
2024-Feb-06 Tue	16.89	17.44	16.82	17.44	210,059	###	###	###	1.2
2024-Feb-05 Mon	17.86	17.86	16.82	###			###	###	0.0
2024-Feb-02 Fri	18.44	18.58	###	###	572,455	###	###	###	0.0
2024-Feb-01 Thu	###	18.7	###	###	797,759	7,459,046	88.6	88.6	0.0
2024-Jan-31 Wed	16.49	###	15.88	17.21	990,158	7,861,854	91.7	91.7	###
2024-Jan-30 Tue	###	17.74	17.525	###	231,184	4,076,351	66.2	66.2	0.0
2024-Jan-29 Mon	###	17.73	###	17.45			###	###	###
2024-Jan-25 Thu	###	17.55	###	17.21	213,080	1,869,777	###	###	###
2024-Jan-24 Wed	16.88	16.88	###	16.79			28.6	28.6	###
2024-Jan-23 Tue	###	###	16.59	16.88	249,483	###	###	###	1.2
2024-Jan-22 Mon	16.49	###	###	###	215,773	0	###	###	0.0
2024-Jan-19 Fri	16.24	###	###	###			35.2	35.2	0.0
2024-Jan-18 Thu	15.85	###	15.76	###	582,722	4,591,849	77.9	77.9	0.0
2024-Jan-17 Wed	###	###	###	###			36.7	36.7	0.0
2024-Jan-16 Tue	16.45	###	###	###			24.7	24.7	0.0
2024-Jan-15 Mon	16.41	16.73	16.25	16.49	477,673	7,876,827	76.6	76.6	1.2
2024-Jan-12 Fri	###	16.51	###	###			82.1	82.1	0.0
2024-Jan-11 Thu	###	16.22	15.85	16.22	156,045	2,502,181	###	###	1.2
2024-Jan-10 Wed	###	16.22	15.575	15.72	145,325	###	###	###	1.1
2024-Jan-09 Tue	###	###	15.75	###			78.4	78.4	0.0
2024-Jan-08 Mon	15.54	15.74	15.46	15.71			###	###	1.1
2024-Jan-05 Fri	15.78	15.83	15.53	15.59	87,154	1,366,574	26.4	26.4	###
2024-Jan-04 Thu	15.77	15.77	15.5	15.72	83,651	1,307,883	31.4	31.4	1.1
2024-Jan-03 Wed	###	###	15.77	15.84			###	###	###
2024-Jan-02 Tue	16.21	###	###	16.23	101,224	0	66.9	66.9	###
2023-Dec-29 Fri	16.27	###	###	16.21			28.2	28.2	1.2
2023-Dec-28 Thu	16.28	16.4	###	###			###	###	0.0
2023-Dec-27 Wed	16.27	###	###	###	82,726	0	###	###	0.0
2023-Dec-22 Fri	###	###	###	###	100,526	0	###	###	0.0
2023-Dec-21 Thu	###	###	###	###			35.5	35.5	0.0
2023-Dec-20 Wed	###	###	15.81	###			###	###	0.0
2023-Dec-19 Tue	###	###	15.57	15.72	439,257	###	###	###	1.1
2023-Dec-18 Mon	15.5	16.225	15.5	###			89.5	89.5	0.0
2023-Dec-15 Fri	###	15.79	###	15.79	782,223	6,175,650	###	###	1.1
2023-Dec-14 Thu	14.51	###	14.43	###	561,423	###	###	###	0.0
2023-Dec-13 Wed	###	###	###	14.24			75.5	75.5	1.0
2023-Dec-12 Tue	###	###	###	###	308,152	0	70.6	70.6	0.0
2023-Dec-11 Mon	###	###	###	###			91.0	91.0	0.0
2023-Dec-08 Fri	###	13.59	###	13.54	107,080	###	###	###	1.0
2023-Dec-07 Thu	###	###	13.21	###			67.4	67.4	0.0
2023-Dec-06 Wed	###	13.49	###	13.44			###	###	###
2023-Dec-05 Tue	###	###	12.83	12.85			###	###	0.9
2023-Dec-04 Mon	13.22	###	###	###			29.1	29.1	0.0
2023-Dec-01 Fri	12.85	###	12.75	###	185,655	1,183,550	###	###	0.0
2023-Nov-30 Thu	###	###	12.54	###	398,380	2,497,842	###	###	0.0
2023-Nov-29 Wed	12.72	12.73	12.44	###			31.3	31.3	0.0
2023-Nov-28 Tue	12.79	###	12.71	12.71			28.0	28.0	0.9
2023-Nov-27 Mon	###	###	###	12.71			###	###	0.9
2023-Nov-24 Fri	12.88	###	12.59	12.7	115,352	726,140	23.0	23.0	0.9
2023-Nov-23 Thu	###	###	12.82	12.85			28.6	28.6	0.9
2023-Nov-22 Wed	13.4	13.43	12.82	###	180,258	2,365,886	###	###	0.0
2023-Nov-21 Tue	13.5	13.5	###	###	218,278	1,473,376	###	###	0.0
2023-Nov-20 Mon	###	###	###	13.28	157,349	0	87.3	87.3	0.9
2023-Nov-17 Fri	###	###	12.8	###			###	###	0.0
2023-Nov-16 Thu	###	13.21	12.84	###	206,288	###	###	###	0.0
2023-Nov-15 Wed	12.79	###	###	###	198,023	0	###	###	0.0
2023-Nov-14 Tue	###	###	###	12.53	215,857	0	24.2	24.2	###
2023-Nov-13 Mon	12.44	12.59	###	12.44	149,225	939,371	77.6	77.6	0.9
2023-Nov-10 Fri	###	###	12.42	12.52			27.7	27.7	0.9
2023-Nov-09 Thu	###	12.82	12.44	12.71			77.0	77.0	0.9
2023-Nov-08 Wed	12.52	12.85	12.43	###			###	###	0.0
2023-Nov-07 Tue	12.2	12.57	###	12.48	340,474	2,139,879	83.4	83.4	###
2023-Nov-06 Mon	12.5	###	###	12.23			###	###	###
2023-Nov-03 Fri	12.45	12.51	###	12.41	573,284	###	28.9	28.9	###
2023-Nov-02 Thu	###	12.54	###	12.25	348,481	2,184,975	69.9	69.9	0.9
2023-Nov-01 Wed	###	###	###	###	228,124	0	73.4	73.4	0.0
2023-Oct-31 Tue	###	###	11.87	###			###	###	0.0
2023-Oct-30 Mon	11.78	12.145	11.77	###			83.5	83.5	0.0
2023-Oct-27 Fri	11.88	###	11.88	###	162,051	962,582	75.5	75.5	0.0
2023-Oct-26 Thu	###	###	11.72	###	377,527	###	###	###	0.0
2023-Oct-25 Wed	12.5	12.55	###	###	364,725	2,288,649	15.3	15.3	0.0
2023-Oct-24 Tue	12.23	12.57	###	12.41	477,424	###	79.4	79.4	###
2023-Oct-23 Mon	12.22	12.27	11.85	###			###	###	0.0
2023-Oct-20 Fri	###	12.81	11.85	12.4			90.4	90.4	0.9
2023-Oct-19 Thu	###	12.21	###	###			89.0	89.0	0.0
2023-Oct-18 Wed	14.44	14.44	11.49	###	3,903,580	###	###	###	0.0
2023-Oct-17 Tue	###	###	###	17.23			###	###	###
2023-Oct-16 Mon	###	17.89	17.4	17.41	147,624	2,604,825	###	###	###
2023-Oct-13 Fri	###	18.43	###	###			###	###	0.0
2023-Oct-12 Thu	18.29	18.57	###	###			72.7	72.7	0.0
2023-Oct-11 Wed	###	18.26	###	###			###	###	0.0
2023-Oct-10 Tue	17.72	###	17.5	###			###	###	0.0
2023-Oct-09 Mon	###	###	17.55	###			###	###	0.0
2023-Oct-06 Fri	###	18.4	###	###	188,482	###	###	###	0.0
2023-Oct-05 Thu	18.5	###	18.23	###			27.2	27.2	0.0
2023-Oct-04 Wed	18.42	###	18.23	18.52	1,081,184	###	81.2	81.2	1.3
2023-Oct-03 Tue	18.73	18.87	###	18.72			###	###	1.3
2023-Oct-02 Mon	###	19.49	###	19.2			27.9	27.9	###
2023-Sep-29 Fri	###	19.47	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	18.82	###			###	###	0.0
2023-Sep-27 Wed	19.5	19.5	###	###	137,522	###	20.8	20.8	0.0
2023-Sep-26 Tue	###	20.085	###	###	67,929	682,176	24.0	24.0	0.0
2023-Sep-25 Mon	###	###	###	###			34.6	34.6	0.0
2023-Sep-22 Fri	19.59	###	###	###	120,856	0	###	###	0.0
2023-Sep-21 Thu	20.27	20.46	###	20			###	###	1.4
2023-Sep-20 Wed	20.25	20.5	###	###			###	###	0.0
2023-Sep-19 Tue	20.51	20.54	20.23	###	120,444	2,455,250	###	###	0.0
2023-Sep-18 Mon	###	###	###	###			###	###	0.0
2023-Sep-15 Fri	###	21.775	21.51	###	186,053	4,026,652	33.9	33.9	0.0
2023-Sep-14 Thu	21.25	21.42	###	###	115,558	1,237,626	###	###	0.0
2023-Sep-13 Wed	21.22	21.46	###	21.28			77.3	77.3	1.5
2023-Sep-12 Tue	21.4	21.59	###	###			###	###	0.0
2023-Sep-11 Mon	20.47	###	###	###	61,242	0	###	###	0.0
2023-Sep-08 Fri	###	###	21	###			###	###	0.0
2023-Sep-07 Thu	21.24	21.24	###	###			35.0	35.0	0.0
2023-Sep-06 Wed	###	21.41	###	21.28			38.0	38.0	1.5
2023-Sep-05 Tue	21.2	21.49	21	21.45			81.1	81.1	1.5
2023-Sep-04 Mon	21.59	###	###	21.24			25.1	25.1	1.5
2023-Sep-01 Fri	21.49	21.54	21.25	21.48	89,120	1,906,722	35.7	35.7	1.5
2023-Aug-31 Thu	21.45	21.45	21.21	21.41	187,276	###	###	###	###
2023-Aug-30 Wed	20.78	21.2	20.55	###			###	###	0.0
2023-Aug-29 Tue	###	###	###	20.26			23.0	23.0	1.4
2023-Aug-28 Mon	###	20.5	20.21	###			78.3	78.3	0.0
2023-Aug-25 Fri	###	###	###	###			68.0	68.0	0.0
2023-Aug-24 Thu	20.5	20.54	###	20.43	199,054	2,044,284	###	###	###
2023-Aug-23 Wed	###	###	19.73	###	323,358	3,189,926	###	###	0.0
2023-Aug-22 Tue	19.86	###	###	###			###	###	0.0
2023-Aug-21 Mon	###	19.975	###	19.86			###	###	1.4
2023-Aug-18 Fri	19.54	19.88	19.49	19.49			###	###	1.4
2023-Aug-17 Thu	19.58	###	19.55	###			###	###	0.0
2023-Aug-16 Wed	19.5	19.89	19.48	19.83	241,080	4,745,659	83.2	83.2	###
2023-Aug-15 Tue	19.79	19.86	19.47	19.77	209,728	###	###	###	1.4
2023-Aug-14 Mon	###	###	19.51	19.74	212,527	###	###	###	1.4
2023-Aug-11 Fri	###	###	###	###			###	###	0.0
2023-Aug-10 Thu	19.86	20.24	19.75	###	218,044	4,359,789	###	###	0.0
2023-Aug-09 Wed	###	###	###	###			###	###	0.0
2023-Aug-08 Tue	19.89	###	19.7	###			80.5	80.5	0.0
2023-Aug-07 Mon	20.2	###	19.8	###	298,341	2,953,575	###	###	0.0
2023-Aug-04 Fri	###	20.4	19.82	###	575,152	###	###	###	0.0
2023-Aug-03 Thu	20.55	20.7	20.025	20.2			20.6	20.6	1.4
2023-Aug-02 Wed	20.43	21.22	###	20.8	526,250	###	84.7	84.7	1.5
2023-Aug-01 Tue	###	###	19.84	###	1,637,227	###	35.6	35.6	0.0
2023-Jul-31 Mon	###	23.79	23.29	###			39.0	39.0	0.0
2023-Jul-28 Fri	22.8	###	22.57	###	126,825	1,431,220	###	###	0.0
2023-Jul-27 Thu	###	###	###	###			85.4	85.4	0.0
2023-Jul-26 Wed	###	22.57	###	###	223,052	2,517,141	83.8	83.8	0.0
2023-Jul-25 Tue	###	23.2	###	###			###	###	0.0
2023-Jul-24 Mon	23.48	###	###	###	527,375	0	###	###	0.0
2023-Jul-21 Fri	23	23.71	###	23.54	275,554	###	86.0	86.0	###
2023-Jul-20 Thu	22.7	###	22.55	###	405,873	###	83.7	83.7	0.0
2023-Jul-19 Wed	###	22.54	21.87	22.54	289,587	6,430,279	86.9	86.9	###
2023-Jul-18 Tue	###	21.87	21.26	21.73	193,286	###	###	###	1.6
2023-Jul-17 Mon	###	21.49	###	21.46			87.7	87.7	1.5
2023-Jul-14 Fri	20.8	###	20.55	20.88	155,379	###	65.0	65.0	###
2023-Jul-13 Thu	###	20.58	###	20.56	192,478	###	73.3	73.3	1.5
2023-Jul-12 Wed	###	###	19.86	###			75.6	75.6	0.0
2023-Jul-11 Tue	19.84	19.84	19.53	19.76	145,071	2,855,722	###	###	###
2023-Jul-10 Mon	19.41	19.57	###	19.41			79.9	79.9	###
2023-Jul-07 Fri	###	###	###	19.27	201,359	0	79.8	79.8	###
2023-Jul-06 Thu	###	19.86	19.5	###			###	###	0.0
2023-Jul-05 Wed	###	###	19.8	19.87	141,154	1,397,424	29.5	29.5	###
2023-Jul-04 Tue	19.76	###	###	###	152,743	0	###	###	0.0
2023-Jul-03 Mon	###	20	19.55	###			61.1	61.1	0.0
2023-Jun-30 Fri	19.52	19.8	###	19.8			###	###	1.4
2023-Jun-29 Thu	19.75	19.75	###	19.51	209,757	2,071,350	22.0	22.0	###
2023-Jun-28 Wed	19.23	19.44	19.225	19.44			###	###	1.4
2023-Jun-27 Tue	###	###	###	###			###	###	0.0
2023-Jun-26 Mon	###	###	18.85	###	171,142	###	###	###	0.0
2023-Jun-23 Fri	###	###	###	###	279,224	0	33.7	33.7	0.0
2023-Jun-22 Thu	###	###	19.24	###			###	###	0.0
2023-Jun-21 Wed	###	20.29	19.84	19.86	192,281	###	29.3	29.3	1.4
2023-Jun-20 Tue	19.41	###	###	###	371,324	0	90.5	90.5	0.0
2023-Jun-19 Mon	19.24	###	###	###			73.4	73.4	0.0
2023-Jun-16 Fri	###	19.2	18.54	###			81.3	81.3	0.0
2023-Jun-15 Thu	18.28	18.59	###	18.47			80.7	80.7	###
2023-Jun-14 Wed	###	###	17.85	18.26	208,843	1,863,923	###	###	1.3
2023-Jun-13 Tue	17.4	###	###	###			###	###	0.0
2023-Jun-09 Fri	###	17.47	17.23	###			###	###	0.0
2023-Jun-08 Thu	###	###	###	17.28			43.7	43.7	1.2
2023-Jun-07 Wed	###	###	###	17.43	142,449	0	17.3	17.3	1.2
2023-Jun-06 Tue	17.7	###	17.29	17.29			20.7	20.7	###
2023-Jun-05 Mon	###	17.89	###	17.78			88.8	88.8	1.3
2023-Jun-02 Fri	###	###	###	###			###	###	0.0
2023-Jun-01 Thu	###	###	###	###	139,380	0	###	###	0.0
2023-May-31 Wed	###	###	###	###			77.4	77.4	0.0
2023-May-30 Tue	###	###	16.73	###			80.1	80.1	0.0
2023-May-29 Mon	###	###	16.78	###	176,081	###	32.0	32.0	0.0
2023-May-26 Fri	16.52	16.8	16.52	16.8			81.5	81.5	1.2
2023-May-25 Thu	###	###	16.46	###	127,426	###	###	###	0.0
2023-May-24 Wed	16.81	###	16.72	###	127,951	1,069,670	81.7	81.7	0.0
2023-May-23 Tue	16.86	###	16.79	16.85	137,589	1,155,059	###	###	###
2023-May-22 Mon	###	###	16.53	###	79,874	660,158	30.3	30.3	0.0
2023-May-19 Fri	16.7	###	###	16.86			###	###	1.2
2023-May-18 Thu	16.84	16.84	16.5	###			###	###	0.0
2023-May-17 Wed	###	16.58	16.25	16.51			79.8	79.8	###
2023-May-16 Tue	16.88	###	16.46	16.46	285,525	2,349,870	22.4	22.4	1.2
2023-May-15 Mon	16.71	###	###	###			###	###	0.0
2023-May-12 Fri	16.58	16.81	16.53	16.81	221,588	3,693,871	###	###	###
2023-May-11 Thu	###	###	16.58	16.59	208,287	###	16.9	16.9	1.2
2023-May-10 Wed	16.84	###	16.84	###			77.5	77.5	0.0
2023-May-09 Tue	###	###	16.84	16.89	202,583	1,705,748	21.4	21.4	###
2023-May-08 Mon	###	17.72	17.4	17.53	185,352	3,254,781	###	###	1.3
2023-May-05 Fri	17.26	17.75	17.26	17.51			80.2	80.2	###
2023-May-04 Thu	17.24	###	###	17.25			###	###	1.2
2023-May-03 Wed	17.24	17.29	16.77	###	286,128	4,872,759	###	###	0.0
2023-May-02 Tue	###	###	###	17.49	300,540	0	###	###	###
2023-May-01 Mon	18.2	18.43	###	###	520,542	###	###	###	0.0
2023-Apr-28 Fri	17.7	###	###	###			###	###	0.0
2023-Apr-27 Thu	17.43	17.7	###	###	216,989	1,920,352	###	###	0.0
2023-Apr-26 Wed	###	###	17.21	17.52			###	###	###
2023-Apr-24 Mon	16.7	17.59	16.57	17.41	391,580	6,688,186	###	###	###
2023-Apr-21 Fri	16.76	16.85	###	###			30.6	30.6	0.0
2023-Apr-20 Thu	16.72	###	16.54	16.86	186,254	1,540,320	###	###	1.2
2023-Apr-19 Wed	###	###	16.775	16.8			22.7	22.7	1.2
2023-Apr-18 Tue	###	###	###	###			72.8	72.8	0.0
2023-Apr-17 Mon	17.7	17.7	###	###	112,459	###	22.5	22.5	0.0
2023-Apr-14 Fri	17.49	17.775	###	17.72	227,242	###	73.3	73.3	1.3
2023-Apr-13 Thu	###	17.41	###	###			81.5	81.5	0.0
2023-Apr-12 Wed	###	17.49	###	17.23			###	###	###
2023-Apr-11 Tue	###	17.43	###	###	201,581	1,756,778	32.3	32.3	0.0
2023-Apr-06 Thu	###	17.43	###	17.22	255,574	2,227,327	###	###	1.2
2023-Apr-05 Wed	17.44	17.51	17.23	17.45	142,852	###	68.0	68.0	###
2023-Apr-04 Tue	17.27	17.54	###	17.42	234,352	###	75.2	75.2	1.2
2023-Apr-03 Mon	###	17.29	###	17.26	201,144	1,738,889	###	###	1.2
2023-Mar-31 Fri	16.5	###	16.43	###			82.7	82.7	0.0
2023-Mar-30 Thu	###	16.73	###	16.51			71.5	71.5	###
2023-Mar-29 Wed	###	###	15.72	###			###	###	0.0
2023-Mar-28 Tue	15.81	###	###	15.85			63.4	63.4	1.1
2023-Mar-27 Mon	16.2	16.77	16.045	###	308,088	5,054,953	###	###	0.0
2023-Mar-24 Fri	###	###	###	###	416,740	0	83.4	83.4	0.0
2023-Mar-23 Thu	16.25	16.59	###	###	247,771	###	73.3	73.3	0.0
2023-Mar-22 Wed	16.86	###	16.56	###	245,720	###	###	###	0.0
2023-Mar-21 Tue	###	16.78	16.2	16.5			76.6	76.6	1.2
2023-Mar-20 Mon	16.74	16.85	16.51	16.55	240,887	###	40.5	40.5	1.2
2023-Mar-17 Fri	###	17.29	###	###			69.4	69.4	0.0
2023-Mar-16 Thu	###	17.53	16.53	16.73			###	###	###
2023-Mar-15 Wed	17.7	###	17.56	17.86			###	###	1.3
2023-Mar-14 Tue	###	18.26	###	17.52	317,952	###	25.4	25.4	###
2023-Mar-13 Mon	18.5	18.58	###	###	167,086	1,552,228	###	###	0.0
2023-Mar-10 Fri	19.4	19.4	###	###			14.0	14.0	0.0
2023-Mar-09 Thu	19.84	19.84	###	19.77			###	###	1.4
2023-Mar-08 Wed	19.74	###	19.5	19.56	136,288	###	29.6	29.6	1.4
2023-Mar-07 Tue	###	###	19.71	###			###	###	0.0
2023-Mar-06 Mon	19.88	###	###	###	83,120	0	77.2	77.2	0.0
2023-Mar-03 Fri	19.25	19.77	19.2	###			85.0	85.0	0.0
2023-Mar-02 Thu	19.83	19.87	###	###	159,822	###	18.4	18.4	0.0
2023-Mar-01 Wed	20	###	###	19.75			###	###	###
2023-Feb-28 Tue	###	20.49	19.82	###	219,884	###	75.2	75.2	0.0
2023-Feb-27 Mon	###	20.175	19.88	###	126,629	###	78.6	78.6	0.0
2023-Feb-24 Fri	20.26	###	###	###	116,254	0	###	###	0.0
2023-Feb-23 Thu	20.29	###	###	###	104,957	0	33.4	33.4	0.0
2023-Feb-22 Wed	20.2	20.45	###	###	138,971	1,420,978	###	###	0.0
2023-Feb-21 Tue	###	###	###	20.57	112,721	0	75.8	75.8	###
2023-Feb-20 Mon	###	20.59	###	20.43	105,171	###	86.2	86.2	###
2023-Feb-17 Fri	20.2	###	###	###	141,673	0	###	###	0.0
2023-Feb-16 Thu	19.57	20.56	19.57	20.5			###	###	1.5
2023-Feb-15 Wed	19.86	###	19.57	###			###	###	0.0
2023-Feb-14 Tue	20.23	20.24	19.75	19.81			###	###	###
2023-Feb-13 Mon	###	###	19.72	###			###	###	0.0
2023-Feb-10 Fri	19.83	20.59	###	20.25			###	###	###
2023-Feb-09 Thu	###	###	20.4	20.48			###	###	1.5
2023-Feb-08 Wed	21.25	21.48	21.25	21.48			78.8	78.8	1.5
2023-Feb-07 Tue	###	###	21.22	###			###	###	0.0
2023-Feb-06 Mon	###	###	###	###			15.6	15.6	0.0
2023-Feb-03 Fri	23.51	###	22.84	###	392,347	###	25.9	25.9	0.0
2023-Feb-02 Thu	###	24.8	###	###	719,986	8,927,826	###	###	0.0
2023-Feb-01 Wed	###	###	###	22			91.0	91.0	###
2023-Jan-31 Tue	21.22	21.79	21.2	###	219,984	4,728,556	88.3	88.3	0.0
2023-Jan-30 Mon	21.56	21.8	21.41	###			72.1	72.1	0.0
2023-Jan-27 Fri	21.4	21.47	###	21.45			72.8	72.8	1.5
2023-Jan-25 Wed	21.4	21.59	###	21.26			37.5	37.5	1.5
2023-Jan-24 Tue	###	21.5	###	21.4	174,885	###	75.6	75.6	1.5
2023-Jan-23 Mon	20.88	###	###	###	87,850	0	###	###	0.0
2023-Jan-20 Fri	###	###	20.52	###			###	###	0.0
2023-Jan-19 Thu	###	###	20.52	###			70.7	70.7	0.0
2023-Jan-18 Wed	###	###	20.54	20.84	110,052	###	###	###	1.5
2023-Jan-17 Tue	20.71	20.84	20.53	###	59,779	1,236,528	38.1	38.1	0.0
2023-Jan-16 Mon	20.53	20.87	20.45	20.71	125,684	###	74.1	74.1	###
2023-Jan-13 Fri	20.45	###	###	20.49	65,887	0	66.2	66.2	###
2023-Jan-12 Thu	20.4	20.48	###	20.45	76,886	###	67.6	67.6	###
2023-Jan-11 Wed	19.81	###	###	###	51,626	0	###	###	0.0
2023-Jan-10 Tue	19.72	19.81	19.57	###	77,771	###	###	###	0.0
2023-Jan-09 Mon	19.57	###	19.57	19.74	45,686	###	###	###	1.4
2023-Jan-06 Fri	19.57	19.57	###	###			18.9	18.9	0.0
2023-Jan-05 Thu	###	19.77	###	19.73			###	###	###
2023-Jan-04 Wed	18.8	###	###	###			70.9	70.9	0.0
2023-Jan-03 Tue	###	###	18.23	18.43			19.8	19.8	###
2022-Dec-30 Fri	###	###	18.79	18.8			21.1	21.1	1.3
2022-Dec-29 Thu	18.47	18.72	###	###			###	###	0.0
2022-Dec-28 Wed	18.74	18.79	18.43	###	64,128	1,193,422	38.5	38.5	0.0
2022-Dec-23 Fri	18.84	###	18.7	18.74			29.8	29.8	1.3
2022-Dec-22 Thu	###	###	18.84	###	95,286	###	82.3	82.3	0.0
2022-Dec-21 Wed	###	###	18.77	18.84	90,745	851,641	24.9	24.9	1.3
2022-Dec-20 Tue	###	19.29	###	18.7			###	###	1.3
2022-Dec-19 Mon	###	###	###	###	71,157	0	10.3	10.3	0.0
2022-Dec-16 Fri	19.5	19.78	###	###			27.9	27.9	0.0
2022-Dec-15 Thu	###	###	###	###			###	###	0.0
2022-Dec-14 Wed	###	20.46	###	20.29	176,822	1,808,889	77.8	77.8	###
2022-Dec-13 Tue	###	###	19.86	###	105,587	1,048,478	###	###	0.0
2022-Dec-12 Mon	19.85	19.85	19.52	19.78	71,952	1,416,375	44.1	44.1	1.4
2022-Dec-09 Fri	20.2	20.2	###	19.82			21.6	21.6	1.4
2022-Dec-08 Thu	20.28	20.28	19.54	###	88,448	###	16.4	16.4	0.0
2022-Dec-07 Wed	19.81	###	19.56	19.78			###	###	1.4
2022-Dec-06 Tue	20.22	###	###	###			30.4	30.4	0.0
2022-Dec-05 Mon	###	20.375	###	###	95,880	976,777	80.3	80.3	0.0
2022-Dec-02 Fri	20.44	20.49	###	###			26.7	26.7	0.0
2022-Dec-01 Thu	###	###	20.345	20.53	172,278	###	20.9	20.9	###
2022-Nov-30 Wed	###	###	19.79	###	185,421	1,834,740	65.9	65.9	0.0
2022-Nov-29 Tue	###	20.2	19.8	###	149,327	2,986,540	72.3	72.3	0.0
2022-Nov-28 Mon	20	###	19.8	20			###	###	1.4
2022-Nov-25 Fri	19.87	20.21	19.76	###	153,146	3,060,622	76.8	76.8	0.0
2022-Nov-24 Thu	19.8	###	###	19.71			###	###	1.4
2022-Nov-23 Wed	###	###	###	19.81			30.3	30.3	###
2022-Nov-22 Tue	20.2	20.2	###	###			27.3	27.3	0.0
2022-Nov-21 Mon	20.48	20.48	###	20.21			###	###	###
2022-Nov-18 Fri	20.5	20.54	20.22	20.22			27.7	27.7	1.4
2022-Nov-17 Thu	20.25	20.43	###	20.43			###	###	###
2022-Nov-16 Wed	19.82	20.24	19.7	20.24	179,276	3,580,141	###	###	1.4
2022-Nov-15 Tue	###	###	19.74	20			###	###	1.4
2022-Nov-14 Mon	20.2	20.5	19.83	###	317,841	###	###	###	0.0
2022-Nov-11 Fri	###	20.72	###	###			88.1	88.1	0.0
2022-Nov-10 Thu	###	###	###	###	169,226	0	###	###	0.0
2022-Nov-09 Wed	18.8	###	###	###	132,750	0	21.1	21.1	0.0
2022-Nov-08 Tue	###	18.29	17.87	18.25			79.5	79.5	###
2022-Nov-07 Mon	###	18.22	17.86	###	125,078	###	40.3	40.3	0.0
2022-Nov-04 Fri	18.43	18.43	17.8	17.87	127,046	###	###	###	###
2022-Nov-03 Thu	18.26	###	###	###	128,955	0	28.1	28.1	0.0
2022-Nov-02 Wed	18.78	###	###	###	196,524	0	30.6	30.6	0.0
2022-Nov-01 Tue	###	###	###	###			###	###	0.0
2022-Oct-31 Mon	18.52	###	###	18.58			72.4	72.4	1.3
2022-Oct-28 Fri	###	18.81	###	###	155,970	###	20.9	20.9	0.0
2022-Oct-27 Thu	###	###	18.44	18.8			###	###	1.3
2022-Oct-26 Wed	18.88	###	18.28	18.75			###	###	###
2022-Oct-25 Tue	###	###	###	18.43			96.0	96.0	###
2022-Oct-24 Mon	16.81	###	16.74	###	216,349	1,810,841	###	###	0.0
2022-Oct-21 Fri	16.8	###	16.4	16.4			17.3	17.3	###
2022-Oct-20 Thu	###	###	16.82	###			###	###	0.0
2022-Oct-19 Wed	17.44	17.55	###	17.27	138,872	###	27.1	27.1	###
2022-Oct-18 Tue	###	17.41	16.86	###			###	###	0.0
2022-Oct-17 Mon	###	16.76	16.42	###			41.9	41.9	0.0
2022-Oct-14 Fri	16.86	###	16.5	###			75.9	75.9	0.0
2022-Oct-13 Thu	###	###	###	16.4	226,289	0	8.3	8.3	###
2022-Oct-12 Wed	16.8	###	16.51	###	166,770	1,376,686	78.6	78.6	0.0
2022-Oct-11 Tue	16.82	###	16.54	16.78	264,488	###	###	###	1.2
2022-Oct-10 Mon	###	###	16.79	16.79			32.6	32.6	###
2022-Oct-07 Fri	17.52	###	17.375	###			28.6	28.6	0.0
2022-Oct-06 Thu	###	18.2	###	17.8			###	###	###
2022-Oct-05 Wed	###	###	17.81	###	252,522	###	###	###	0.0
2022-Oct-04 Tue	17.43	17.86	17.23	17.8			68.4	68.4	###
2022-Oct-03 Mon	###	17.2	16.75	###	122,270	###	###	###	0.0
2022-Sep-30 Fri	17.22	###	###	17.23	246,925	0	###	###	###
2022-Sep-29 Thu	17.7	17.78	###	###			37.0	37.0	0.0
2022-Sep-28 Wed	###	17.51	###	17.45			89.8	89.8	###
2022-Sep-27 Tue	###	###	###	###			15.9	15.9	0.0
2022-Sep-26 Mon	###	17.71	17.24	17.56			86.0	86.0	1.3
2022-Sep-23 Fri	17.82	17.87	17.44	###	203,489	###	46.5	46.5	0.0
2022-Sep-21 Wed	###	###	###	###			###	###	0.0
2022-Sep-20 Tue	###	###	18.51	18.51			###	###	1.3
2022-Sep-19 Mon	18.8	###	###	18.71			47.3	47.3	###
2022-Sep-16 Fri	###	19.25	18.73	18.79			36.8	36.8	1.3
2022-Sep-15 Thu	19.23	19.4	###	###			###	###	0.0
2022-Sep-14 Wed	###	###	###	###			10.3	10.3	0.0
2022-Sep-13 Tue	###	###	19.86	###	162,073	1,609,384	76.6	76.6	0.0
2022-Sep-12 Mon	###	###	19.43	###	193,370	1,878,589	###	###	0.0
2022-Sep-09 Fri	19.25	###	19.24	###	232,153	###	65.5	65.5	0.0
2022-Sep-08 Thu	###	19.73	18.73	###	269,878	5,189,753	###	###	0.0
2022-Sep-07 Wed	18.89	###	18.55	18.59			###	###	1.3
2022-Sep-06 Tue	###	19.5	###	###			38.1	38.1	0.0
2022-Sep-05 Mon	19.25	19.27	18.83	###			39.4	39.4	0.0
2022-Sep-02 Fri	19.56	###	###	###			20.6	20.6	0.0
2022-Sep-01 Thu	19.76	19.84	19.48	19.56			40.1	40.1	1.4
2022-Aug-31 Wed	###	20.46	19.58	20.44	217,479	4,353,929	85.3	85.3	1.5
2022-Aug-30 Tue	19.5	19.82	19.45	19.58			64.7	64.7	1.4
2022-Aug-29 Mon	###	###	19.48	19.48			38.2	38.2	###
2022-Aug-26 Fri	20.75	20.75	###	###			22.7	22.7	0.0
2022-Aug-25 Thu	20.25	20.53	###	20.46			74.1	74.1	###
2022-Aug-24 Wed	###	20.52	###	###			###	###	0.0
2022-Aug-23 Tue	20.27	20.27	###	19.71			19.0	19.0	1.4
2022-Aug-22 Mon	21.45	21.45	###	###	300,874	3,226,873	###	###	0.0
2022-Aug-19 Fri	21.89	21.89	###	21.73			33.3	33.3	1.6
2022-Aug-18 Thu	###	###	21.56	###	109,026	###	###	###	0.0
2022-Aug-17 Wed	21.54	###	21.44	###	232,673	2,494,254	86.5	86.5	0.0
2022-Aug-16 Tue	###	###	###	21.53	189,547	0	26.7	26.7	1.5
2022-Aug-15 Mon	21.58	21.89	21.52	21.55			40.4	40.4	###
2022-Aug-12 Fri	###	22.22	21.56	###	178,327	3,903,578	###	###	0.0
2022-Aug-11 Thu	###	22.44	###	###			26.1	26.1	0.0
2022-Aug-10 Wed	###	###	21.81	21.81			20.0	20.0	1.6
2022-Aug-09 Tue	22.4	22.8	22.4	###	133,375	3,014,275	73.2	73.2	0.0
2022-Aug-08 Mon	23	###	22.2	###	364,687	4,048,025	15.2	15.2	0.0
2022-Aug-05 Fri	23	23.45	###	###	326,242	3,825,187	###	###	0.0
2022-Aug-04 Thu	###	23.58	###	###			###	###	0.0
2022-Aug-03 Wed	###	23.44	###	###	580,759	###	19.9	19.9	0.0
2022-Aug-02 Tue	###	23.54	###	###			97.2	97.2	0.0
2022-Aug-01 Mon	###	###	###	###	321,282	0	###	###	0.0
2022-Jul-29 Fri	23.7	24.23	23.47	###	214,128	5,106,952	###	###	0.0
2022-Jul-28 Thu	23.28	23.8	###	###			58.8	58.8	0.0
2022-Jul-27 Wed	22.8	###	###	22.85	153,351	0	###	###	1.6
2022-Jul-26 Tue	22.53	###	###	###	271,246	0	###	###	0.0
2022-Jul-25 Mon	22.86	23.26	22.73	22.75			41.6	41.6	1.6
2022-Jul-22 Fri	23.42	23.46	###	###	149,383	###	28.2	28.2	0.0
2022-Jul-21 Thu	###	23.42	22.44	23.42			###	###	1.7
2022-Jul-20 Wed	###	23.2	22.48	22.75	131,081	###	21.4	21.4	1.6
2022-Jul-19 Tue	###	###	###	22.23			###	###	1.6
2022-Jul-18 Mon	###	22.89	###	22.85			###	###	1.6
2022-Jul-15 Fri	21.43	21.81	###	###	177,155	1,931,875	77.3	77.3	0.0
2022-Jul-14 Thu	###	21.78	###	21.72			82.4	82.4	###
2022-Jul-13 Wed	21.45	21.45	###	###			29.2	29.2	0.0
2022-Jul-12 Tue	21	21.2	20.8	21	241,782	5,077,422	###	###	1.5
2022-Jul-11 Mon	21.76	###	21	###	135,956	###	###	###	0.0
2022-Jul-08 Fri	###	21.86	21.25	21.49	334,173	###	67.1	67.1	###
2022-Jul-07 Thu	###	21.26	20.75	21.22			80.2	80.2	1.5
2022-Jul-06 Wed	20.42	###	20.42	###	199,450	2,036,384	82.7	82.7	0.0
2022-Jul-05 Tue	###	20.7	20.29	20.53	200,324	4,105,640	70.6	70.6	###
2022-Jul-04 Mon	###	###	###	20.44	244,022	0	19.6	19.6	1.5
2022-Jul-01 Fri	20.89	###	20.49	20.52	208,650	###	###	###	1.5
2022-Jun-30 Thu	20.4	20.83	20.28	20.28	220,089	4,523,929	48.2	48.2	1.4
2022-Jun-29 Wed	20.8	###	20.23	###	202,422	###	###	###	0.0
2022-Jun-28 Tue	20.8	###	###	###			###	###	0.0
2022-Jun-27 Mon	###	###	20.76	20.83			###	###	1.5
2022-Jun-24 Fri	19.85	20.81	19.85	###	223,081	###	###	###	0.0
2022-Jun-23 Thu	20	20	19.525	###			37.5	37.5	0.0
2022-Jun-22 Wed	###	19.89	19.5	###			78.6	78.6	0.0
2022-Jun-21 Tue	19.51	19.78	###	19.57			###	###	1.4
2022-Jun-20 Mon	###	19.53	###	###	270,724	###	85.4	85.4	0.0
2022-Jun-17 Fri	###	###	18.47	###	793,144	7,324,684	###	###	0.0
2022-Jun-16 Thu	###	###	###	###			34.1	34.1	0.0
2022-Jun-15 Wed	20	20.28	19.83	###	350,646	###	78.6	78.6	0.0
2022-Jun-14 Tue	###	###	###	20.23	640,859	0	###	###	1.4
2022-Jun-10 Fri	21.24	###	###	21.29	298,070	0	78.0	78.0	###
2022-Jun-09 Thu	22.25	###	21.53	21.55			27.9	27.9	###
2022-Jun-08 Wed	###	22.82	22.2	22.47	290,872	6,547,528	40.9	40.9	###
2022-Jun-07 Tue	###	###	###	###	381,153	0	###	###	0.0
2022-Jun-06 Mon	###	###	22.79	###	290,073	3,305,381	42.9	42.9	0.0
2022-Jun-03 Fri	23.82	23.82	23.28	23.48	299,024	###	###	###	1.7
2022-Jun-02 Thu	###	23.2	###	###	239,951	###	86.5	86.5	0.0
2022-Jun-01 Wed	###	23.2	###	23.2			91.9	91.9	1.7
2022-May-31 Tue	###	23.7	###	23.27	300,871	3,565,321	###	###	1.7
2022-May-30 Mon	###	###	23.27	###	267,040	###	33.9	33.9	0.0
2022-May-27 Fri	###	###	22.5	###			85.2	85.2	0.0
2022-May-26 Thu	22.55	22.71	###	###	377,079	###	###	###	0.0
2022-May-25 Wed	###	###	###	###			18.8	18.8	0.0
2022-May-24 Tue	###	23.42	22.84	###			###	###	0.0
2022-May-23 Mon	22.89	###	22.59	23.27	206,857	2,336,449	###	###	1.7
2022-May-20 Fri	22.5	###	###	22.79			###	###	1.6
2022-May-19 Thu	23.22	###	22.55	22.55			###	###	###
2022-May-18 Wed	24	###	23.57	###	321,379	3,787,451	36.0	36.0	0.0
2022-May-17 Tue	24	###	###	###			23.8	23.8	0.0
2022-May-16 Mon	###	24.48	23.75	23.88	256,722	6,190,851	###	###	1.7
2022-May-13 Fri	23.8	24.41	23.75	24	345,284	###	58.7	58.7	1.7
2022-May-12 Thu	24.8	###	###	23.79			24.5	24.5	###
2022-May-11 Wed	24.72	###	24.59	###			###	###	0.0
2022-May-10 Tue	###	25.25	24.56	###	191,482	4,768,859	###	###	0.0
2022-May-09 Mon	###	25.25	24.56	###	191,482	4,768,859	###	###	0.0
2022-May-06 Fri	###	###	###	25.46			###	###	1.8
2022-May-05 Thu	26.27	###	25.86	26.25			###	###	1.9
2022-May-04 Wed	###	###	###	26.2			47.5	47.5	###
2022-May-03 Tue	###	27.51	###	###	387,556	###	###	###	0.0
2022-May-02 Mon	###	27.46	###	###			###	###	0.0
2022-Apr-29 Fri	27.75	27.86	###	27.54	159,441	###	###	###	2.0
2022-Apr-28 Thu	###	###	###	27.54			81.9	81.9	2.0
2022-Apr-27 Wed	29.24	29.29	###	26.77			###	###	1.9
2022-Apr-26 Tue	###	###	29.58	29.58	131,274	1,941,542	###	###	2.1
2022-Apr-22 Fri	###	30.4	29.85	###	57,674	1,737,429	74.8	74.8	0.0
2022-Apr-21 Thu	30.21	30.44	###	30.27	63,248	###	71.9	71.9	2.2
2022-Apr-20 Wed	29.7	###	29.58	29.84	101,359	###	76.5	76.5	###
2022-Apr-19 Tue	29.22	29.88	29.22	29.48			###	###	2.1
2022-Apr-14 Thu	###	###	###	29.48	100,454	0	###	###	2.1
2022-Apr-13 Wed	28.5	###	28.5	###	197,984	2,821,272	###	###	0.0
2022-Apr-12 Tue	29.52	29.75	###	###	126,477	1,881,345	###	###	0.0
2022-Apr-11 Mon	###	30.45	29.71	29.74	141,651	###	42.1	42.1	2.1
2022-Apr-08 Fri	30.42	30.46	###	30.26			###	###	###
2022-Apr-07 Thu	###	###	29.8	30.25			78.0	78.0	###
2022-Apr-06 Wed	29.7	30.49	29.7	30.43			###	###	###
2022-Apr-05 Tue	29.7	###	29.7	30.58			89.3	89.3	2.2
2022-Apr-04 Mon	###	30.54	29.525	30.24	151,251	4,542,445	###	###	###
2022-Apr-01 Fri	###	30.2	###	29.79	119,041	###	###	###	2.1
2022-Mar-31 Thu	30.47	30.8	30.25	30.25	174,687	5,332,320	32.6	32.6	###
2022-Mar-30 Wed	31.25	31.25	30.8	###	84,446	###	###	###	0.0
2022-Mar-29 Tue	30.76	###	###	30.8			###	###	2.2
2022-Mar-28 Mon	###	31.24	###	30.7	105,089	###	###	###	2.2
2022-Mar-25 Fri	###	31.42	###	###			###	###	0.0
2022-Mar-24 Thu	###	###	30.56	30.75			26.7	26.7	###
2022-Mar-23 Wed	31.88	###	###	31.48			###	###	2.2
2022-Mar-22 Tue	###	###	###	31.43	71,870	0	23.3	23.3	2.2
2022-Mar-21 Mon	###	32.25	31.43	31.43	80,976	2,578,275	###	###	2.2
2022-Mar-18 Fri	31.44	31.84	###	###	190,789	###	67.9	67.9	0.0
2022-Mar-17 Thu	31.42	31.77	30.84	###	288,056	###	31.2	31.2	0.0
2022-Mar-16 Wed	###	###	###	###	114,680	0	85.0	85.0	0.0
2022-Mar-15 Tue	28.8	29.44	28.71	###	83,870	2,438,520	###	###	0.0
2022-Mar-14 Mon	28.88	###	28.74	###	152,524	###	81.2	81.2	0.0
2022-Mar-11 Fri	###	29.49	###	###			31.4	31.4	0.0
2022-Mar-10 Thu	29	###	29	###	165,150	2,394,675	79.1	79.1	0.0
2022-Mar-09 Wed	27.86	28.72	###	###			69.5	69.5	0.0
2022-Mar-08 Tue	###	28.76	###	27.86			###	###	###
2022-Mar-07 Mon	###	###	###	28.81			###	###	2.1
2022-Mar-04 Fri	29.84	30.52	###	30.5			###	###	2.2
2022-Mar-03 Thu	30.7	30.89	29.73	###	163,679	###	24.7	24.7	0.0
2022-Mar-02 Wed	30.5	###	29.71	###			34.8	34.8	0.0
2022-Mar-01 Tue	###	###	30.47	31.28			###	###	2.2
2022-Feb-28 Mon	###	###	###	30.55			20.7	20.7	2.2
2022-Feb-25 Fri	31.26	32.23	31.2	###			###	###	0.0
2022-Feb-24 Thu	###	31.87	30.73	###			64.2	64.2	0.0
2022-Feb-23 Wed	###	###	###	###			###	###	0.0
2022-Feb-22 Tue	###	31.52	30.8	###	116,079	3,617,021	59.3	59.3	0.0
2022-Feb-21 Mon	###	###	###	###			76.9	76.9	0.0
2022-Feb-18 Fri	31.75	32.44	31.71	###	116,622	3,740,650	###	###	0.0
2022-Feb-17 Thu	###	###	32.42	32.49			###	###	###
2022-Feb-16 Wed	###	###	###	###			###	###	0.0
2022-Feb-15 Tue	###	###	###	###			###	###	0.0
2022-Feb-14 Mon	###	###	31.2	###	182,255	2,843,178	29.3	29.3	0.0
2022-Feb-11 Fri	###	###	31.75	32.27	237,827	###	79.3	79.3	###
2022-Feb-10 Thu	###	###	###	###			29.8	29.8	0.0
2022-Feb-09 Wed	###	32.74	31.87	32.74			###	###	2.3
2022-Feb-08 Tue	31.22	###	30.81	###	218,286	###	###	###	0.0
2022-Feb-07 Mon	31.41	###	30.76	31.22	234,782	3,610,947	34.7	34.7	2.2
2022-Feb-04 Fri	31.43	###	###	###	168,781	0	###	###	0.0
2022-Feb-03 Thu	32.23	32.44	###	31.83	281,257	4,561,988	38.8	38.8	###
2022-Feb-02 Wed	###	35.24	###	###	251,179	4,425,773	4.7	4.7	0.0
2022-Feb-01 Tue	###	36.25	33.8	34.86			###	###	2.5
2022-Jan-31 Mon	###	###	32.26	33.89			###	###	###
2022-Jan-28 Fri	###	32.88	###	32.78			###	###	###
2022-Jan-27 Thu	###	###	29.87	###	415,779	6,209,659	###	###	0.0
2022-Jan-25 Tue	###	###	###	###			###	###	0.0
2022-Jan-24 Mon	###	###	###	33.2	149,422	0	77.6	77.6	###
2022-Jan-21 Fri	###	###	33.2	33.58			###	###	2.4
2022-Jan-20 Thu	34.82	###	34.24	34.45	183,356	3,139,054	###	###	###
2022-Jan-19 Wed	###	35.78	34.7	###	314,554	11,084,882	###	###	0.0
2022-Jan-18 Tue	###	35.7	###	35.2			###	###	2.5
2022-Jan-17 Mon	###	###	###	###	84,721	0	39.0	39.0	0.0
2022-Jan-14 Fri	###	###	33.27	33.86	128,447	###	78.8	78.8	2.4
2022-Jan-13 Thu	32.8	34.24	32.8	33.78	153,122	5,132,649	###	###	2.4
2022-Jan-12 Wed	32.5	33.24	32.29	33.22			###	###	2.4
2022-Jan-11 Tue	31.54	32.55	31.54	###	115,642	3,705,747	###	###	0.0
2022-Jan-10 Mon	###	32.28	31.24	###			###	###	0.0
2022-Jan-07 Fri	###	32.525	###	###	88,529	###	###	###	0.0
2022-Jan-06 Thu	###	###	31.54	31.71	98,445	1,552,477	###	###	###
2022-Jan-05 Wed	34.2	34.27	33.2	33.21			15.9	15.9	2.4
2022-Jan-04 Tue	33.47	###	33.4	###			###	###	0.0
2021-Dec-31 Fri	33.73	###	33.45	33.48			27.5	27.5	###
2021-Dec-30 Thu	33.76	###	33.48	33.86	65,654	1,099,047	###	###	2.4
2021-Dec-29 Wed	###	33.82	###	###			###	###	0.0
2021-Dec-24 Fri	33.2	33.29	32.87	###	36,242	1,198,885	###	###	0.0
2021-Dec-23 Thu	###	###	###	32.89			31.3	31.3	###
2021-Dec-22 Wed	32.51	32.81	###	32.5	111,245	1,824,974	35.8	35.8	###
2021-Dec-21 Tue	###	###	###	###	112,085	0	###	###	0.0
2021-Dec-20 Mon	###	33.4	###	32.72			###	###	2.3
2021-Dec-17 Fri	33.2	33.7	###	###			###	###	0.0
2021-Dec-16 Thu	###	34.28	32.51	32.81	260,823	8,710,184	32.9	32.9	###
2021-Dec-15 Wed	33.8	###	33.46	###			44.8	44.8	0.0
2021-Dec-14 Tue	###	###	32.86	###	394,926	###	89.7	89.7	0.0
2021-Dec-13 Mon	###	33.44	32.84	33.23			###	###	###
2021-Dec-10 Fri	###	###	###	33.2			###	###	###
2021-Dec-09 Thu	32.8	###	###	###			75.2	75.2	0.0
2021-Dec-08 Wed	32.26	32.78	###	32.54	99,651	1,633,279	###	###	2.3
2021-Dec-07 Tue	31.74	###	###	31.84			65.9	65.9	2.3
2021-Dec-06 Mon	31.49	31.49	30.8	31.22			###	###	2.2
2021-Dec-03 Fri	###	###	###	###			###	###	0.0
2021-Dec-02 Thu	31.54	31.89	###	###	224,053	3,572,525	74.6	74.6	0.0
2021-Dec-01 Wed	32.5	###	###	32.46	257,658	0	###	###	2.3
2021-Nov-30 Tue	31.48	33.52	31.22	32.8	637,274	20,628,559	###	###	2.3
2021-Nov-29 Mon	###	30.48	###	30.21			###	###	2.2
2021-Nov-26 Fri	31.8	31.8	###	###			###	###	0.0
2021-Nov-25 Thu	30.88	31.54	30.77	###			77.2	77.2	0.0
2021-Nov-24 Wed	30.21	31.26	30.21	###			###	###	0.0
2021-Nov-23 Tue	###	31.225	30.85	###	74,145	2,301,275	69.4	69.4	0.0
2021-Nov-22 Mon	31.21	31.545	###	###	59,845	###	43.9	43.9	0.0
2021-Nov-19 Fri	31.48	31.83	###	###			40.1	40.1	0.0
2021-Nov-18 Thu	31.44	31.78	31.28	31.52	175,252	###	###	###	###
2021-Nov-17 Wed	31.5	###	31.45	31.79	98,422	1,547,685	80.0	80.0	###
2021-Nov-16 Tue	###	###	31.25	31.45	92,358	###	45.3	45.3	###
2021-Nov-15 Mon	32.26	32.26	31.745	###			###	###	0.0
2021-Nov-12 Fri	###	32.49	###	###	87,625	###	63.5	63.5	0.0
2021-Nov-11 Thu	###	###	###	###	95,470	0	###	###	0.0
2021-Nov-10 Wed	###	###	###	32.51	110,381	0	33.5	33.5	2.3
2021-Nov-09 Tue	###	33.54	32.81	33.43	140,155	4,649,642	###	###	2.4
2021-Nov-08 Mon	32.5	###	###	32.59	147,228	0	74.6	74.6	2.3
2021-Nov-05 Fri	###	33.29	32.44	32.58	133,775	###	29.4	29.4	2.3
2021-Nov-04 Thu	###	32.75	31.71	32.75	568,084	18,309,347	85.1	85.1	###
2021-Nov-03 Wed	31.8	32.24	31.5	###	144,445	###	###	###	0.0
2021-Nov-02 Tue	###	###	31.42	31.5	100,881	1,584,840	34.4	34.4	2.3
2021-Nov-01 Mon	###	###	###	31.7			40.9	40.9	2.3
2021-Oct-29 Fri	###	###	31.29	###	75,988	###	27.2	27.2	0.0
2021-Oct-28 Thu	###	###	31.83	###	87,075	###	###	###	0.0
2021-Oct-27 Wed	###	###	32.41	32.41	239,571	3,882,248	28.6	28.6	###
2021-Oct-26 Tue	###	33.72	###	###			###	###	0.0
2021-Oct-25 Mon	###	33.23	32.77	33.2	72,425	2,390,025	###	###	###
2021-Oct-22 Fri	32.71	33.22	###	###			78.6	78.6	0.0
2021-Oct-21 Thu	32.58	32.73	31.785	32.56			46.6	46.6	2.3
2021-Oct-20 Wed	31.74	###	31.7	32.43			###	###	###
2021-Oct-19 Tue	30.71	31.77	###	31.52			85.6	85.6	###
2021-Oct-18 Mon	30.41	###	30.41	30.8	111,689	###	79.0	79.0	2.2
2021-Oct-15 Fri	###	###	###	###	135,583	0	###	###	0.0
2021-Oct-14 Thu	###	30.47	###	###			76.6	76.6	0.0
2021-Oct-13 Wed	###	29.45	###	29.45	615,725	9,066,550	###	###	###
2021-Oct-12 Tue	###	29.41	28.7	###	180,843	###	###	###	0.0
2021-Oct-11 Mon	29.82	###	29.53	29.57	112,486	1,660,855	###	###	2.1
2021-Oct-08 Fri	###	30.22	29.74	###			###	###	0.0
2021-Oct-07 Thu	29	###	28.78	29.82	245,184	###	84.5	84.5	###
2021-Oct-06 Wed	###	29.29	###	29	197,376	2,890,571	###	###	###
2021-Oct-05 Tue	29.46	29.72	###	###	624,675	9,282,670	###	###	0.0
2021-Oct-04 Mon	###	30.28	29.4	###			###	###	0.0
2021-Oct-01 Fri	29.59	###	29.25	29.42	274,146	4,009,385	38.4	38.4	###
2021-Sep-30 Thu	###	30.53	###	###	140,484	2,144,488	###	###	0.0
2021-Sep-29 Wed	30.5	30.7	###	###	135,778	###	###	###	0.0
2021-Sep-28 Tue	###	31.74	###	###			###	###	0.0
2021-Sep-27 Mon	31.29	31.85	###	31.54			74.3	74.3	2.3
2021-Sep-24 Fri	###	###	###	###	88,152	0	###	###	0.0
2021-Sep-23 Thu	###	31.43	###	###			###	###	0.0
2021-Sep-22 Wed	###	30.46	29.8	###	156,021	###	###	###	0.0
2021-Sep-21 Tue	###	###	29.76	###			55.1	55.1	0.0
2021-Sep-20 Mon	###	###	30.4	30.4	98,743	###	49.7	49.7	###
2021-Sep-17 Fri	30.88	31.54	30.88	###	229,729	7,169,842	78.5	78.5	0.0
2021-Sep-16 Thu	###	31.28	###	31.23	170,952	2,673,689	81.6	81.6	###
2021-Sep-15 Wed	###	###	###	###			38.7	38.7	0.0
2021-Sep-14 Tue	31.56	###	###	###	259,854	0	25.1	25.1	0.0
2021-Sep-13 Mon	30.77	31.53	###	31.29	181,858	###	78.8	78.8	###
2021-Sep-10 Fri	30.58	###	###	###	145,844	0	72.9	72.9	0.0
2021-Sep-09 Thu	###	###	###	###			55.6	55.6	0.0
2021-Sep-08 Wed	###	30.78	30.28	30.71	145,941	4,455,578	68.7	68.7	###
2021-Sep-07 Tue	###	###	30.71	###			###	###	0.0
2021-Sep-06 Mon	31.23	###	###	31.25	140,288	0	###	###	2.2
2021-Sep-03 Fri	31.5	###	31.5	###			###	###	0.0
2021-Sep-02 Thu	###	31.21	30.45	31.2			68.7	68.7	2.2
2021-Sep-01 Wed	30.5	###	30.26	###			79.2	79.2	0.0
2021-Aug-31 Tue	###	###	30.52	30.81			30.9	30.9	###
2021-Aug-30 Mon	31.59	###	30.83	###			###	###	0.0
2021-Aug-27 Fri	31.89	32.24	31.5	31.59			###	###	###
2021-Aug-26 Thu	###	###	###	32.27	172,841	0	79.4	79.4	###
2021-Aug-25 Wed	32.45	32.56	31.84	###			19.9	19.9	0.0
2021-Aug-24 Tue	31.82	###	31.7	###			###	###	0.0
2021-Aug-23 Mon	###	31.7	###	###	121,845	1,931,243	###	###	0.0
2021-Aug-20 Fri	###	###	###	###			46.4	46.4	0.0
2021-Aug-19 Thu	###	31.49	###	31.29			###	###	###
2021-Aug-18 Wed	30.77	31.41	30.55	###			82.5	82.5	0.0
2021-Aug-17 Tue	###	###	30.42	30.84			###	###	2.2
2021-Aug-16 Mon	31.48	31.48	30.88	###	259,883	8,103,151	40.5	40.5	0.0
2021-Aug-13 Fri	30.88	31.49	30.87	31.49			###	###	###
2021-Aug-12 Thu	30.48	30.85	###	30.49			65.9	65.9	2.2
2021-Aug-11 Wed	###	30.44	###	###	308,251	4,691,580	76.6	76.6	0.0
2021-Aug-10 Tue	###	###	29.41	###			###	###	0.0
2021-Aug-09 Mon	29.84	###	29.47	###	308,241	###	75.4	75.4	0.0
2021-Aug-06 Fri	29.54	###	###	29.58	297,523	0	63.6	63.6	2.1
2021-Aug-05 Thu	29.45	29.76	###	29.54			###	###	###
2021-Aug-04 Wed	###	29.59	28.58	29.45			###	###	###
2021-Aug-03 Tue	29.46	30.21	###	28.58	785,442	###	###	###	###
2021-Aug-02 Mon	###	###	###	28.53	135,088	0	73.0	73.0	2.0
2021-Jul-30 Fri	27.82	###	27.45	###	133,251	###	###	###	0.0
2021-Jul-29 Thu	27.5	27.83	###	27.83	203,147	###	###	###	2.0
2021-Jul-28 Wed	28.28	28.43	###	27.74			###	###	###
2021-Jul-27 Tue	###	###	28.2	28.26			###	###	2.0
2021-Jul-26 Mon	28.29	###	###	28.56			###	###	###
2021-Jul-23 Fri	###	28.56	###	28.53			###	###	2.0
2021-Jul-22 Thu	28.42	28.42	27.85	28.29	444,879	12,516,670	###	###	###
2021-Jul-21 Wed	###	###	###	###			26.4	26.4	0.0
2021-Jul-20 Tue	27.8	###	###	###	208,621	0	35.1	35.1	0.0
2021-Jul-19 Mon	###	###	###	###	138,551	0	35.5	35.5	0.0
2021-Jul-16 Fri	###	###	###	28.83	324,929	0	###	###	###
2021-Jul-15 Thu	29.52	29.52	###	###	301,175	4,445,343	10.9	10.9	0.0
2021-Jul-14 Wed	###	###	###	29.75	111,070	0	###	###	2.1
2021-Jul-13 Tue	29.71	###	29.56	###			###	###	0.0
2021-Jul-12 Mon	###	29.88	29.55	29.7	77,959	2,316,551	###	###	###
2021-Jul-09 Fri	29.52	###	###	29.53	177,356	0	72.8	72.8	###
2021-Jul-08 Thu	29.8	###	29.5	29.8	250,785	3,699,078	###	###	2.1
2021-Jul-07 Wed	29.51	29.87	29.48	###			###	###	0.0
2021-Jul-06 Tue	30.26	30.47	###	###	306,327	###	###	###	0.0
2021-Jul-05 Mon	###	30.84	29.89	###			35.1	35.1	0.0
2021-Jul-02 Fri	###	30.4	###	###	155,378	2,361,745	82.3	82.3	0.0
2021-Jul-01 Thu	29.81	###	29.43	29.5			24.9	24.9	2.1
2021-Jun-30 Wed	29.81	###	###	29.73			35.9	35.9	###
2021-Jun-29 Tue	29.28	29.56	###	29.5	91,173	###	###	###	2.1
2021-Jun-28 Mon	###	###	29.23	29.5	112,279	1,640,957	30.0	30.0	2.1
2021-Jun-25 Fri	###	###	###	###	167,579	0	###	###	0.0
2021-Jun-24 Thu	###	30.41	29.86	###	137,945	4,156,972	36.8	36.8	0.0
2021-Jun-23 Wed	###	30.4	###	29.7	128,342	###	30.5	30.5	###
2021-Jun-22 Tue	###	30.4	29.77	###			65.2	65.2	0.0
2021-Jun-21 Mon	###	###	###	###			###	###	0.0
2021-Jun-18 Fri	###	###	###	30.7			###	###	2.2
2021-Jun-17 Thu	###	30.85	###	###	229,877	3,545,852	79.6	79.6	0.0
2021-Jun-16 Wed	29.79	30.43	29.49	###			###	###	0.0
2021-Jun-15 Tue	###	30.255	29.57	###	145,522	4,352,926	###	###	0.0
2021-Jun-11 Fri	###	###	29.52	29.58	140,589	###	###	###	2.1
2021-Jun-10 Thu	30.5	30.59	29.84	29.87			20.4	20.4	###
2021-Jun-09 Wed	30.4	###	###	30.77			80.2	80.2	2.2
2021-Jun-08 Tue	29.8	###	###	###	146,150	0	###	###	0.0
2021-Jun-07 Mon	29.59	29.75	###	29.75	128,388	1,909,771	77.5	77.5	2.1
2021-Jun-04 Fri	29.78	###	29.51	29.71			38.6	38.6	2.1
2021-Jun-03 Thu	29	###	28.75	###	151,671	2,180,270	###	###	0.0
2021-Jun-02 Wed	###	###	###	28.89			###	###	###
2021-Jun-01 Tue	28.8	28.85	28.21	28.42	85,244	###	###	###	###
2021-May-31 Mon	29.27	###	28.55	###	235,471	3,361,348	###	###	0.0
2021-May-28 Fri	###	29.27	28.55	###	199,480	###	###	###	0.0
2021-May-27 Thu	28.25	28.51	###	###			###	###	0.0
2021-May-26 Wed	27.8	28.4	27.58	###			74.8	74.8	0.0
2021-May-25 Tue	28	28	27.55	27.89			35.4	35.4	2.0
2021-May-24 Mon	28	###	###	###	124,286	0	33.4	33.4	0.0
2021-May-21 Fri	###	28.2	###	27.72			###	###	###
2021-May-20 Thu	26.7	27.83	###	27.78	204,178	###	90.6	90.6	2.0
2021-May-19 Wed	27.75	###	###	26.77			17.1	17.1	1.9
2021-May-18 Tue	26.5	27.41	26.4	###			80.5	80.5	0.0
2021-May-17 Mon	26.55	###	26.55	26.83	88,847	1,179,443	77.7	77.7	###
2021-May-14 Fri	###	###	###	26.55			26.8	26.8	###
2021-May-13 Thu	###	26.8	###	26.56	241,189	###	###	###	1.9
2021-May-12 Wed	26.7	###	26.26	26.42			###	###	1.9
2021-May-11 Tue	###	###	26.75	###			###	###	0.0
2021-May-10 Mon	###	###	###	###			###	###	0.0
2021-May-07 Fri	26.75	###	26.47	27.45			85.3	85.3	###
2021-May-06 Thu	28	28	26.74	26.84	412,151	11,280,572	15.7	15.7	1.9
2021-May-05 Wed	27.41	28.22	###	###	231,780	###	###	###	0.0
2021-May-04 Tue	27.48	###	27.29	###			###	###	0.0
2021-May-03 Mon	28.42	28.5	27.53	27.55			###	###	2.0
2021-Apr-30 Fri	###	###	28.47	###	351,257	5,000,143	24.4	24.4	0.0
2021-Apr-29 Thu	###	###	###	###			###	###	0.0
2021-Apr-28 Wed	###	###	###	29.8	120,057	0	###	###	2.1
2021-Apr-27 Tue	29.7	30.26	29.5	###			39.8	39.8	0.0
2021-Apr-26 Mon	###	30.54	29.8	29.87			###	###	###
2021-Apr-23 Fri	29.84	30.58	29.77	30.55	114,922	3,467,771	###	###	2.2
2021-Apr-22 Thu	29.4	###	29.4	30.47			###	###	###
2021-Apr-21 Wed	###	29.8	29.24	29.51	225,487	6,656,376	###	###	2.1
2021-Apr-20 Tue	###	###	###	###			###	###	0.0
2021-Apr-19 Mon	30.29	###	29.76	30.43	175,370	###	###	###	###
2021-Apr-16 Fri	30.21	30.49	29.87	###			###	###	0.0
2021-Apr-15 Thu	30.28	###	29.82	###	319,056	4,757,124	64.5	64.5	0.0
2021-Apr-14 Wed	31.2	###	###	30.45	340,679	0	17.8	17.8	2.2
2021-Apr-13 Tue	###	###	31.29	###	119,873	###	###	###	0.0
2021-Apr-12 Mon	32.27	32.46	###	31.72			32.7	32.7	2.3
2021-Apr-09 Fri	###	32.42	###	###	107,974	1,750,258	32.8	32.8	0.0
2021-Apr-08 Thu	32.56	32.75	###	###			###	###	0.0
2021-Apr-07 Wed	32.79	33.49	32.45	###			###	###	0.0
2021-Apr-06 Tue	33.26	33.5	32.45	32.45	136,179	###	###	###	2.3
2021-Apr-01 Thu	32.71	32.88	32.2	32.81			###	###	###
2021-Mar-31 Wed	32.42	33.46	32.4	###			###	###	0.0
2021-Mar-30 Tue	32.7	###	###	32.42			51.8	51.8	2.3
2021-Mar-29 Mon	33.8	34.23	32.85	32.85			###	###	###
2021-Mar-26 Fri	###	34.24	###	33.75			81.3	81.3	###
2021-Mar-25 Thu	###	33.26	###	###			###	###	0.0
2021-Mar-24 Wed	32.7	###	32.21	###	74,373	1,197,777	###	###	0.0
2021-Mar-23 Tue	###	33.48	32.75	32.81			###	###	###
2021-Mar-22 Mon	33.46	33.5	###	33.5			###	###	2.4
2021-Mar-19 Fri	###	###	32.71	33.56			72.8	72.8	2.4
2021-Mar-18 Thu	33.5	###	###	33.72	111,888	0	73.0	73.0	2.4
2021-Mar-17 Wed	33.53	###	###	33.57	120,988	0	70.9	70.9	2.4
2021-Mar-16 Tue	33.2	###	###	###			###	###	0.0
2021-Mar-15 Mon	33.88	33.88	32.78	###			###	###	0.0
2021-Mar-12 Fri	32.79	###	###	###			###	###	0.0
2021-Mar-11 Thu	###	33.46	32.52	33.2	285,028	9,403,073	69.1	69.1	###
2021-Mar-10 Wed	31.5	32.74	31.5	###			###	###	0.0
2021-Mar-09 Tue	###	###	31.45	31.82	139,121	2,187,677	###	###	2.3
2021-Mar-08 Mon	###	###	31.53	###			29.3	29.3	0.0
2021-Mar-05 Fri	###	###	###	31.42	300,423	0	###	###	2.2
2021-Mar-04 Thu	###	###	32.77	###	171,287	###	###	###	0.0
2021-Mar-03 Wed	###	33.49	31.82	###			89.8	89.8	0.0
2021-Mar-02 Tue	32.71	33.22	###	###			40.0	40.0	0.0
2021-Mar-01 Mon	31.89	32.73	31.26	32.71	152,952	###	85.8	85.8	###
2021-Feb-26 Fri	###	32.52	###	###			###	###	0.0
2021-Feb-25 Thu	###	33.57	32.45	32.53	98,528	###	29.5	29.5	###
2021-Feb-24 Wed	###	###	32.44	###	177,652	###	37.7	37.7	0.0
2021-Feb-23 Tue	###	33.51	32.27	###			44.0	44.0	0.0
2021-Feb-22 Mon	###	###	###	###	172,223	0	64.6	64.6	0.0
2021-Feb-19 Fri	33.25	###	32.55	###			46.3	46.3	0.0
2021-Feb-18 Thu	32.4	33.2	32.22	###			###	###	0.0
2021-Feb-17 Wed	###	33.29	32.53	###			###	###	0.0
2021-Feb-16 Tue	32.53	###	32.4	###			###	###	0.0
2021-Feb-15 Mon	###	32.45	###	###			81.3	81.3	0.0
2021-Feb-12 Fri	32.2	###	31.24	31.24			19.8	19.8	###
2021-Feb-11 Thu	###	###	31.51	32.25	223,654	###	25.0	25.0	###
2021-Feb-10 Wed	32.7	33.4	32.52	33.25	265,259	###	###	###	2.4
2021-Feb-09 Tue	34.23	34.45	32.55	32.58	333,654	###	###	###	2.3
2021-Feb-08 Mon	33.48	34.48	###	34.23	251,459	4,335,153	###	###	2.4
2021-Feb-05 Fri	###	33.84	###	33.24			###	###	2.4
2021-Feb-04 Thu	###	34.48	###	33.43	416,972	###	35.0	35.0	2.4
2021-Feb-03 Wed	###	###	32.45	33.58	932,951	15,137,129	###	###	2.4
2021-Feb-02 Tue	###	###	30.82	###			62.1	62.1	0.0
2021-Feb-01 Mon	28	29.5	###	29.46			90.0	90.0	2.1
2021-Jan-29 Fri	28.46	###	###	###	150,678	0	###	###	0.0
2021-Jan-28 Thu	28.81	29	###	28.29	199,085	###	39.4	39.4	###
2021-Jan-27 Wed	###	29.46	###	###			74.1	74.1	0.0
2021-Jan-25 Mon	###	###	###	29.25			20.4	20.4	###
2021-Jan-22 Fri	###	###	29.26	###			###	###	0.0
2021-Jan-21 Thu	###	###	29.53	###	154,783	2,285,370	###	###	0.0
2021-Jan-20 Wed	29.7	###	29.29	###	273,849	###	###	###	0.0
2021-Jan-19 Tue	###	29.28	28.75	###			###	###	0.0
2021-Jan-18 Mon	###	###	###	###			80.2	80.2	0.0
2021-Jan-15 Fri	###	29.7	28.86	###			###	###	0.0
2021-Jan-14 Thu	29.5	29.74	28.85	###	163,588	###	32.4	32.4	0.0
2021-Jan-13 Wed	29.75	###	###	###	119,581	0	71.2	71.2	0.0
2021-Jan-12 Tue	###	###	29.5	29.82			36.5	36.5	###
2021-Jan-11 Mon	29.7	30.45	###	###	141,688	###	83.1	83.1	0.0
2021-Jan-08 Fri	29.85	###	29.75	30.26	97,073	###	###	###	###
2021-Jan-07 Thu	30.45	###	29.7	###			###	###	0.0
2021-Jan-06 Wed	###	30.7	29.5	###			###	###	0.0
2021-Jan-05 Tue	30.8	30.81	###	###	387,646	5,971,686	14.0	14.0	0.0
2021-Jan-04 Mon	29.73	30.82	29.57	30.8			83.1	83.1	2.2
2020-Dec-31 Thu	###	###	29.53	29.7			###	###	###
2020-Dec-30 Wed	###	###	29.5	###	179,150	###	75.3	75.3	0.0
2020-Dec-29 Tue	29.7	###	28.54	29.84	288,473	###	65.6	65.6	###
2020-Dec-24 Thu	26.58	###	26.58	29.76			98.9	98.9	2.1
2020-Dec-23 Wed	24.25	###	24.25	24.87			83.6	83.6	###
2020-Dec-22 Tue	24.49	###	###	###	210,185	0	###	###	0.0
2020-Dec-21 Mon	###	25.28	24.25	###	216,287	5,356,347	27.5	27.5	0.0
2020-Dec-18 Fri	25.75	###	###	###			23.2	23.2	0.0
2020-Dec-17 Thu	25.52	###	25.51	25.75	411,986	5,254,881	###	###	###
2020-Dec-16 Wed	###	25.51	24.89	###	246,983	6,223,971	###	###	0.0
2020-Dec-15 Tue	24.74	###	24.4	24.49	225,842	2,755,272	42.3	42.3	###
2020-Dec-14 Mon	24.5	24.89	###	###			75.8	75.8	0.0
2020-Dec-11 Fri	###	###	###	24.43			###	###	1.7
2020-Dec-10 Thu	23.83	###	23.77	24.89			93.9	93.9	1.8
2020-Dec-09 Wed	24	24.23	23.72	###	180,845	4,335,758	68.5	68.5	0.0
2020-Dec-08 Tue	24	###	23.76	23.83	182,149	###	###	###	1.7
2020-Dec-07 Mon	24.45	###	###	###	215,271	0	29.4	29.4	0.0
2020-Dec-04 Fri	###	24.82	###	###			###	###	0.0
2020-Dec-03 Thu	###	24.25	23.75	23.83			###	###	1.7
2020-Dec-02 Wed	###	24.5	24	###	195,628	4,743,979	33.0	33.0	0.0
2020-Dec-01 Tue	23.81	24.5	###	24.27			80.2	80.2	###
2020-Nov-30 Mon	###	24.82	23.76	23.77			27.0	27.0	1.7
2020-Nov-27 Fri	24.2	24.53	###	###	122,573	1,503,357	###	###	0.0
2020-Nov-26 Thu	24.23	24.52	###	24.27			###	###	###
2020-Nov-25 Wed	24.41	24.83	23.7	###	418,087	10,144,881	44.8	44.8	0.0
2020-Nov-24 Tue	25.23	25.89	24.25	###	591,829	14,837,153	19.7	19.7	0.0
2020-Nov-23 Mon	###	25.49	###	###			###	###	0.0
2020-Nov-20 Fri	###	###	###	###	315,474	0	###	###	0.0
2020-Nov-19 Thu	###	###	###	24.89			###	###	1.8
2020-Nov-18 Wed	23.86	24.46	23.54	24.27			###	###	###
2020-Nov-17 Tue	23.56	###	###	###			66.3	66.3	0.0
2020-Nov-16 Mon	###	###	22.88	###			###	###	0.0
2020-Nov-13 Fri	###	###	###	22.49	404,259	0	###	###	###
2020-Nov-12 Thu	22.89	###	###	22.73	596,855	0	39.3	39.3	###
2020-Nov-11 Wed	22.48	22.88	21.56	22.88			76.0	76.0	1.6
2020-Nov-10 Tue	20.58	22.54	###	###			###	###	0.0
2020-Nov-09 Mon	###	###	###	19.71	248,181	0	76.8	76.8	1.4
2020-Nov-06 Fri	###	###	18.87	###	439,476	4,146,456	###	###	0.0
2020-Nov-05 Thu	###	###	18.84	###	689,874	###	15.9	15.9	0.0
2020-Nov-04 Wed	###	19.52	###	19.29	264,353	2,580,085	###	###	1.4
2020-Nov-03 Tue	###	19.28	###	###	518,340	###	###	###	0.0
2020-Nov-02 Mon	###	###	###	###	432,159	0	27.2	27.2	0.0
2020-Oct-30 Fri	###	19.46	18.26	###	580,473	10,947,720	###	###	0.0
2020-Oct-29 Thu	###	19.54	###	19.28	484,226	4,730,888	###	###	1.4
2020-Oct-28 Wed	###	19.57	###	19.24			###	###	1.4
2020-Oct-27 Tue	###	###	###	19.25			24.8	24.8	1.4
2020-Oct-26 Mon	20.58	###	20.2	20.23	180,776	###	###	###	1.4
2020-Oct-23 Fri	###	21.25	20.28	20.44			###	###	1.5
2020-Oct-22 Thu	20.54	###	20.29	###	459,729	4,663,950	###	###	0.0
2020-Oct-21 Wed	###	20.78	###	20.57	241,750	2,511,782	82.6	82.6	###
2020-Oct-20 Tue	20.23	###	###	###			###	###	0.0
2020-Oct-19 Mon	###	20.54	###	20.45			79.0	79.0	###
2020-Oct-16 Fri	19.56	###	19.52	###	454,982	4,440,624	85.2	85.2	0.0
2020-Oct-15 Thu	###	20	19.29	###			###	###	0.0
2020-Oct-14 Wed	19.7	19.8	19.42	19.8	302,744	###	###	###	1.4
2020-Oct-13 Tue	###	19.885	19.25	19.76	536,546	###	###	###	###
2020-Oct-12 Mon	###	19.25	18.73	###			67.4	67.4	0.0
2020-Oct-09 Fri	###	###	###	###	335,241	0	29.4	29.4	0.0
2020-Oct-08 Thu	###	###	18.25	###	781,388	###	90.9	90.9	0.0
2020-Oct-07 Wed	17.85	###	###	###	303,746	0	###	###	0.0
2020-Oct-06 Tue	17.75	###	17.43	17.89			69.1	69.1	1.3
2020-Oct-05 Mon	17.45	17.78	17.4	17.73	287,188	###	72.2	72.2	###
2020-Oct-02 Fri	17.24	###	###	###			###	###	0.0
2020-Oct-01 Thu	###	###	###	17.5	351,979	0	###	###	1.3
2020-Sep-30 Wed	17.22	17.41	###	###	441,181	3,840,480	###	###	0.0
2020-Sep-29 Tue	###	17.77	17.2	17.46	428,720	###	74.7	74.7	1.2
2020-Sep-28 Mon	16.51	###	16.47	###	824,351	###	###	###	0.0
2020-Sep-25 Fri	###	16.81	16.29	16.46	450,325	7,452,878	###	###	1.2
2020-Sep-24 Thu	16.59	16.79	###	###			71.6	71.6	0.0
2020-Sep-23 Wed	###	###	16.4	###	579,283	4,750,120	79.2	79.2	0.0
2020-Sep-22 Tue	16.5	16.52	###	16.28			###	###	1.2
2020-Sep-21 Mon	###	17.89	16.75	16.86	595,758	10,318,528	###	###	1.2
2020-Sep-18 Fri	###	###	17.59	17.59	417,785	###	###	###	###
2020-Sep-17 Thu	17.88	18.56	17.675	17.76			47.3	47.3	1.3
2020-Sep-16 Wed	17.4	###	###	17.88			###	###	1.3
2020-Sep-15 Tue	17.56	17.56	###	###			###	###	0.0
2020-Sep-14 Mon	###	###	17.51	###	249,024	###	###	###	0.0
2020-Sep-11 Fri	17.8	17.8	###	17.47			###	###	1.2
2020-Sep-10 Thu	###	18.89	###	###			###	###	0.0
2020-Sep-09 Wed	18.85	###	###	###			###	###	0.0
2020-Sep-08 Tue	19.23	###	###	###	795,826	0	###	###	0.0
2020-Sep-07 Mon	###	###	18.47	###	437,442	4,039,776	71.9	71.9	0.0
2020-Sep-04 Fri	###	###	###	###	689,825	0	###	###	0.0
2020-Sep-03 Thu	###	19.74	###	###			92.1	92.1	0.0
2020-Sep-02 Wed	18.55	18.72	###	18.47	331,982	3,107,351	34.9	34.9	###
2020-Sep-01 Tue	###	###	###	18.52	636,624	0	###	###	1.3
2020-Aug-31 Mon	18.55	19.23	18.55	###			###	###	0.0
2020-Aug-28 Fri	18.77	###	18.57	###	531,840	###	74.6	74.6	0.0
2020-Aug-27 Thu	###	###	###	18.8			34.2	34.2	1.3
2020-Aug-26 Wed	20	20	18.87	###			12.3	12.3	0.0
2020-Aug-25 Tue	19.4	###	###	###	729,425	0	87.9	87.9	0.0
2020-Aug-24 Mon	19.2	19.45	###	19.29	246,271	2,394,985	###	###	1.4
2020-Aug-21 Fri	###	19.58	###	###	643,284	6,297,750	###	###	0.0
2020-Aug-20 Thu	18.53	###	18.48	###	566,582	###	###	###	0.0
2020-Aug-19 Wed	18.74	###	###	###	411,484	0	###	###	0.0
2020-Aug-18 Tue	18.83	###	###	18.74			###	###	1.3
2020-Aug-17 Mon	18.74	###	###	18.76			###	###	###
2020-Aug-14 Fri	18.83	###	18.52	18.74	295,648	###	26.9	26.9	1.3
2020-Aug-13 Thu	19.45	###	18.79	18.83			12.1	12.1	1.3
2020-Aug-12 Wed	###	###	18.81	19.25	537,540	###	###	###	1.4
2020-Aug-11 Tue	###	19.59	18.73	###	632,074	###	42.0	42.0	0.0
2020-Aug-10 Mon	###	19.25	###	###			91.2	91.2	0.0
2020-Aug-07 Fri	###	###	17.7	17.82			23.5	23.5	1.3
2020-Aug-06 Thu	###	18.79	###	18.25	520,071	###	###	###	###
2020-Aug-05 Wed	###	###	17.81	###			###	###	0.0
2020-Aug-04 Tue	17.79	18.23	17.4	###	663,589	###	80.2	80.2	0.0
2020-Aug-03 Mon	18.8	18.83	###	###			###	###	0.0
2020-Jul-31 Fri	###	###	###	###	1,021,047	0	47.0	47.0	0.0
2020-Jul-30 Thu	###	###	###	###	1,358,224	0	###	###	0.0
2020-Jul-29 Wed	###	18.89	###	###			###	###	0.0
2020-Jul-28 Tue	17.45	###	17.27	###			###	###	0.0
2020-Jul-27 Mon	###	###	16.73	16.89			27.1	27.1	###
2020-Jul-24 Fri	17.5	17.52	###	###			16.1	16.1	0.0
2020-Jul-23 Thu	17.55	17.81	###	17.76	467,042	###	72.3	72.3	1.3
2020-Jul-22 Wed	###	###	17.22	17.47	541,074	4,658,647	34.9	34.9	1.2
2020-Jul-21 Tue	###	17.56	###	17.55			###	###	###
2020-Jul-20 Mon	###	###	16.58	###	531,481	4,405,977	35.4	35.4	0.0
2020-Jul-17 Fri	16.7	###	16.48	###			###	###	0.0
2020-Jul-16 Thu	16.8	###	16.47	16.55	619,887	###	32.2	32.2	1.2
2020-Jul-15 Wed	16.4	16.89	###	16.58	608,587	###	71.3	71.3	1.2
2020-Jul-14 Tue	15.27	###	15.2	16.29			96.7	96.7	###
2020-Jul-13 Mon	15.26	16.24	###	15.27			###	###	###
2020-Jul-10 Fri	15.59	15.74	###	15.26	587,385	###	###	###	###
2020-Jul-09 Thu	###	16.23	###	###	805,044	###	16.2	16.2	0.0
2020-Jul-08 Wed	16.46	16.48	15.77	15.84	806,857	###	15.9	15.9	###
2020-Jul-07 Tue	17.4	###	16.53	16.59			###	###	1.2
2020-Jul-06 Mon	###	###	###	17.2			90.5	90.5	1.2
2020-Jul-03 Fri	16.75	###	###	###			###	###	0.0
2020-Jul-02 Thu	16.59	16.87	16.29	###	502,958	8,339,043	60.8	60.8	0.0
2020-Jul-01 Wed	15.88	16.72	15.55	16.53			83.1	83.1	###
2020-Jun-30 Tue	15.48	15.88	###	15.58	705,942	5,605,179	###	###	1.1
2020-Jun-29 Mon	15.4	15.44	14.83	###			###	###	0.0
2020-Jun-26 Fri	###	###	15.55	15.8			###	###	1.1
2020-Jun-25 Thu	###	###	15.8	15.8			21.5	21.5	1.1
2020-Jun-24 Wed	###	17.24	16.8	###			26.2	26.2	0.0
2020-Jun-23 Tue	16.8	###	16.4	16.83			###	###	1.2
2020-Jun-22 Mon	###	###	16.22	16.7			###	###	1.2
2020-Jun-19 Fri	16.8	17.28	###	17.2			###	###	1.2
2020-Jun-18 Thu	###	###	###	16.71			###	###	###
2020-Jun-17 Wed	###	17.52	###	16.72			21.4	21.4	1.2
2020-Jun-16 Tue	###	###	16.25	###	1,335,224	###	###	###	0.0
2020-Jun-15 Mon	###	###	15.53	15.74	1,595,648	###	###	###	1.1
2020-Jun-12 Fri	###	17.26	15.8	16.75	2,128,187	###	###	###	###
2020-Jun-11 Thu	20	20	###	18.27	1,481,882	14,818,820	8.2	8.2	###
2020-Jun-10 Wed	###	20.81	###	###	1,021,829	###	###	###	0.0
2020-Jun-09 Tue	###	###	###	###	1,363,977	0	97.1	97.1	0.0
2020-Jun-05 Fri	18.5	18.73	17.8	###			18.4	18.4	0.0
2020-Jun-04 Thu	###	###	17.7	###			###	###	0.0
2020-Jun-03 Wed	###	###	17.24	###	644,072	###	89.1	89.1	0.0
2020-Jun-02 Tue	###	17.74	16.59	###			84.5	84.5	0.0
2020-Jun-01 Mon	###	###	16.22	16.51	1,015,157	8,232,923	###	###	###
2020-May-29 Fri	###	###	16.5	###			74.8	74.8	0.0
2020-May-28 Thu	17.2	###	###	###	1,292,686	0	36.4	36.4	0.0
2020-May-27 Wed	16.82	###	###	16.81			###	###	###
2020-May-26 Tue	16.26	###	###	16.58	1,513,543	0	###	###	1.2
2020-May-25 Mon	###	###	###	###	1,005,381	0	92.9	92.9	0.0
2020-May-22 Fri	###	15.71	###	14.7	778,623	6,116,083	16.0	16.0	###
2020-May-21 Thu	15.71	###	###	15.21	721,047	0	###	###	###
2020-May-20 Wed	14.47	15.45	###	15.43			###	###	1.1
2020-May-19 Tue	14.5	14.79	14.25	###			###	###	0.0
2020-May-18 Mon	###	14.57	13.87	###	679,876	###	###	###	0.0
2020-May-15 Fri	###	###	13.55	###	601,174	4,072,953	30.3	30.3	0.0
2020-May-14 Thu	###	###	###	###			20.7	20.7	0.0
2020-May-13 Wed	###	###	###	14.5			###	###	1.0
2020-May-12 Tue	15.21	15.29	14.46	14.83			26.4	26.4	###
2020-May-11 Mon	14.87	###	14.87	15.23	839,524	###	###	###	1.1
2020-May-08 Fri	###	15.49	###	###			###	###	0.0
2020-May-07 Thu	###	14.74	###	14.28	904,142	6,663,526	17.4	17.4	###
2020-May-06 Wed	###	###	###	14.71			###	###	###
2020-May-05 Tue	###	15.71	###	15.2	1,077,647	###	###	###	1.1
2020-May-04 Mon	###	###	###	14.85			30.7	30.7	###
2020-May-01 Fri	###	###	14.8	###			16.0	16.0	0.0
2020-Apr-30 Thu	15.5	17.75	###	16.55			88.9	88.9	1.2
2020-Apr-29 Wed	###	###	###	###	0				0.0
2020-Apr-28 Tue	###	14.51	13.7	###	593,657	###	###	###	0.0
2020-Apr-27 Mon	13.8	###	###	13.81	895,085	0	60.5	60.5	###
2020-Apr-24 Fri	13.82	###	13.43	13.52			18.9	18.9	1.0
2020-Apr-23 Thu	14.79	###	13.77	13.88			8.2	8.2	###
2020-Apr-22 Wed	###	14.8	13.51	14.47			###	###	###
2020-Apr-21 Tue	15.5	15.5	###	14.57	842,475	6,529,181	###	###	###
2020-Apr-20 Mon	16.22	16.47	15.51	15.55	728,983	###	19.9	19.9	###
2020-Apr-17 Fri	###	17.29	###	16.22			###	###	1.2
2020-Apr-16 Thu	17.43	17.43	###	16.25			###	###	###
2020-Apr-15 Wed	18.55	###	17.73	17.73	788,226	6,987,623	###	###	###
2020-Apr-14 Tue	###	18.54	16.5	###	1,291,085	###	###	###	0.0
2020-Apr-09 Thu	###	17.22	###	16.28	1,186,171	###	###	###	1.2
2020-Apr-08 Wed	###	###	###	14.57	796,044	0	###	###	###
2020-Apr-07 Tue	###	14.86	###	###	916,257	6,807,789	###	###	0.0
2020-Apr-06 Mon	###	13.7	###	13.52	555,085	###	###	###	1.0
2020-Apr-03 Fri	###	###	12.27	###	759,754	###	###	###	0.0
2020-Apr-02 Thu	13.7	###	13.2	13.45			###	###	###
2020-Apr-01 Wed	###	###	###	###			69.1	69.1	0.0
2020-Mar-31 Tue	11.5	14.2	11.4	###			###	###	0.0
2020-Mar-30 Mon	10.54	11.25	10.27	###	1,107,445	###	70.9	70.9	0.0
2020-Mar-27 Fri	13.56	###	9.83	###			###	###	0.0
2020-Mar-26 Thu	10.4	###	###	11.79			###	###	0.8
2020-Mar-25 Wed	11.74	13.27	9	###	1,737,372	###	###	###	0.0
2020-Mar-24 Tue	6.23	9.51	###	###			###	###	0.0
2020-Mar-23 Mon	###	###	###	6.25	2,175,989	0	2.5	2.5	###
2020-Mar-20 Fri	11.2	11.2	9.27	9.83	1,414,371	14,476,087	###	###	0.7
2020-Mar-19 Thu	###	12.5	7.23	###	1,607,173	###	7.3	7.3	0.0
2020-Mar-18 Wed	15.45	15.45	###	###	1,088,877	8,411,574	###	###	0.0
2020-Mar-17 Tue	###	###	###	15.52			###	###	1.1
2020-Mar-16 Mon	###	18.53	###	16.84			###	###	1.2
2020-Mar-13 Fri	19.2	###	16.59	18.8	1,720,728	###	###	###	1.3
2020-Mar-12 Thu	22.85	###	18.22	20.21			14.1	14.1	###
2020-Mar-11 Wed	###	###	23.71	23.71	840,686	###	23.3	23.3	###
2020-Mar-10 Tue	23.79	###	23.4	24.85			61.5	61.5	1.8
2020-Mar-09 Mon	26	###	24.85	24.85			###	###	1.8
2020-Mar-06 Fri	29.54	###	###	###	491,374	0	###	###	0.0
2020-Mar-05 Thu	###	###	29.58	###	436,589	6,457,151	74.1	74.1	0.0
2020-Mar-04 Wed	###	###	29.87	###	407,728	###	###	###	0.0
2020-Mar-03 Tue	###	32.46	31.48	31.48	430,624	13,767,049	###	###	2.2
2020-Mar-02 Mon	###	32.43	###	31.57			###	###	2.3
2020-Feb-28 Fri	###	###	32.77	###			###	###	0.0
2020-Feb-27 Thu	34.8	###	###	34.59	259,844	0	###	###	###
2020-Feb-26 Wed	###	35.25	34.52	###			###	###	0.0
2020-Feb-25 Tue	###	36.24	###	###			###	###	0.0
2020-Feb-24 Mon	36.8	36.83	###	###	226,953	###	40.2	40.2	0.0
2020-Feb-21 Fri	###	###	###	###	103,950	0	18.1	18.1	0.0
2020-Feb-20 Thu	37.5	###	###	37.83	204,153	0	###	###	2.7
2020-Feb-19 Wed	###	37.83	36.84	37.25	163,442	###	###	###	###
2020-Feb-18 Tue	37.4	###	###	36.8	271,744	0	###	###	2.6
2020-Feb-17 Mon	37.45	37.685	###	37.45	65,449	1,233,222	###	###	2.7
2020-Feb-14 Fri	37.58	37.7	37.23	37.43	141,947	5,318,044	###	###	###
2020-Feb-13 Thu	###	37.89	###	37.44	208,724	3,954,276	###	###	2.7
2020-Feb-12 Wed	###	37.75	###	###			###	###	0.0
2020-Feb-11 Tue	37.55	###	37.28	###	188,688	3,517,144	31.8	31.8	0.0
2020-Feb-10 Mon	36.81	37.27	36.43	37.2	238,053	8,772,253	83.6	83.6	2.7
2020-Feb-07 Fri	36.74	###	36.56	###			###	###	0.0
2020-Feb-06 Thu	###	###	36.45	36.88	299,055	5,450,277	72.3	72.3	2.6
2020-Feb-05 Wed	35.8	###	35.7	36.54			83.1	83.1	###
2020-Feb-04 Tue	###	35.955	###	35.74	236,357	###	###	###	2.6
2020-Feb-03 Mon	###	35.46	###	###			75.2	75.2	0.0
2020-Jan-31 Fri	35.5	###	34.73	35.44	263,023	###	###	###	###
2020-Jan-30 Thu	###	35.5	34.23	###			79.6	79.6	0.0
2020-Jan-29 Wed	###	35.25	###	###	269,141	###	###	###	0.0
2020-Jan-28 Tue	32.55	###	###	32.8			###	###	2.3
2020-Jan-24 Fri	###	###	###	###			###	###	0.0
2020-Jan-23 Thu	###	33.44	###	###	78,440	###	###	###	0.0
2020-Jan-22 Wed	###	###	32.59	33.25	181,086	###	###	###	2.4
2020-Jan-21 Tue	###	###	###	32.86	73,587	0	###	###	2.3
2020-Jan-20 Mon	33.45	33.48	###	###			###	###	0.0
2020-Jan-17 Fri	33.4	33.49	###	###			27.4	27.4	0.0
2020-Jan-16 Thu	###	33.71	###	###			###	###	0.0
2020-Jan-15 Wed	###	###	32.83	###	168,479	2,765,582	24.1	24.1	0.0
2020-Jan-14 Tue	32.55	33.41	32.55	33.28	126,652	4,176,982	###	###	2.4
2020-Jan-13 Mon	32.57	###	32.28	32.41	89,156	1,438,977	28.8	28.8	###
2020-Jan-10 Fri	32.43	###	32.43	32.57			72.5	72.5	###
2020-Jan-09 Thu	###	32.4	###	32.22	142,671	2,311,270	###	###	###
2020-Jan-08 Wed	31.72	31.72	30.83	31.47			###	###	2.2
2020-Jan-07 Tue	###	###	###	31.5			###	###	2.3
2020-Jan-06 Mon	###	###	30.78	31.21	80,041	###	69.0	69.0	###
2020-Jan-03 Fri	31.5	31.88	###	31.29			###	###	###
2020-Jan-02 Thu	###	31.28	30.86	###			73.5	73.5	0.0
2019-Dec-24 Tue	31.2	31.76	31.2	31.46	41,744	###	###	###	2.2
2019-Dec-23 Mon	31.25	###	###	31.89			86.9	86.9	2.3
2019-Dec-20 Fri	31.2	###	###	31.2	162,971	0	###	###	2.2
2019-Dec-19 Thu	31.28	###	###	###	239,845	0	72.9	72.9	0.0
2019-Dec-16 Mon	###	###	###	31.87	193,922	0	81.4	81.4	###
2019-Dec-13 Fri	31.77	###	31.27	###	147,642	2,308,382	###	###	0.0
2019-Dec-12 Thu	31.5	32.23	31.46	31.72	266,543	###	80.3	80.3	2.3
2019-Dec-11 Wed	###	###	###	31.5	184,976	0	9.0	9.0	2.3
2019-Dec-10 Tue	32.5	###	32.48	32.81			83.8	83.8	###
2019-Dec-09 Mon	###	###	###	###			###	###	0.0
2019-Dec-06 Fri	###	###	###	32.23	145,373	0	35.0	35.0	2.3
2019-Dec-05 Thu	###	32.57	###	###	334,286	5,443,847	30.3	30.3	0.0
2019-Dec-04 Wed	###	###	###	###	154,657	0	###	###	0.0
2019-Dec-03 Tue	33.29	33.29	32.21	###			21.7	21.7	0.0
2019-Dec-02 Mon	###	33.74	###	33.27			78.9	78.9	###
2019-Nov-29 Fri	33.2	33.29	32.85	###	75,485	2,496,288	###	###	0.0
2019-Nov-28 Thu	33.26	33.49	###	###	72,825	1,219,454	30.7	30.7	0.0
2019-Nov-27 Wed	###	33.25	###	33.24	77,127	###	###	###	2.4
2019-Nov-26 Tue	###	33.21	32.7	###			###	###	0.0
2019-Nov-25 Mon	###	###	32.48	32.53	175,949	###	27.7	27.7	###
2019-Nov-22 Fri	###	32.7	32.2	32.47	72,048	2,337,957	28.8	28.8	###
2019-Nov-21 Thu	32.7	###	31.79	###	119,974	1,906,986	19.1	19.1	0.0
2019-Nov-20 Wed	32.7	###	32.7	###	149,949	###	78.7	78.7	0.0
2019-Nov-19 Tue	###	###	###	###	147,129	0	###	###	0.0
2019-Nov-18 Mon	32.75	###	32.25	###			###	###	0.0
2019-Nov-15 Fri	33.24	33.59	32.4	32.75	298,220	###	###	###	###
2019-Nov-14 Thu	32.8	33.22	###	###	253,521	4,210,983	78.4	78.4	0.0
2019-Nov-13 Wed	32.2	32.55	31.75	32.48	156,429	###	83.2	83.2	###
2019-Nov-12 Tue	31.86	###	###	###			###	###	0.0
2019-Nov-11 Mon	31.81	32.25	###	31.85			###	###	2.3
2019-Nov-08 Fri	###	31.8	31.49	31.8			###	###	###
2019-Nov-07 Thu	31.45	###	###	###			###	###	0.0
2019-Nov-06 Wed	###	###	###	31.46	227,371	0	###	###	2.2
2019-Nov-05 Tue	32.5	###	31.46	31.52			###	###	###
2019-Nov-04 Mon	###	###	###	###			###	###	0.0
2019-Nov-01 Fri	###	###	###	###	73,058	0	###	###	0.0
2019-Oct-31 Thu	31.43	###	###	###	128,057	0	###	###	0.0
2019-Oct-30 Wed	###	31.56	###	###	104,841	###	74.5	74.5	0.0
2019-Oct-29 Tue	###	31.78	###	31.59	98,141	###	###	###	###
2019-Oct-28 Mon	30.87	###	30.7	###	150,823	###	77.4	77.4	0.0
2019-Oct-25 Fri	31.53	31.55	30.75	###			18.7	18.7	0.0
2019-Oct-24 Thu	###	31.5	###	###	153,683	###	79.2	79.2	0.0
2019-Oct-23 Wed	31.72	31.89	30.7	30.82	133,750	###	###	###	###
2019-Oct-22 Tue	31.48	###	31.48	31.7			###	###	2.3
2019-Oct-21 Mon	###	###	###	###			72.8	72.8	0.0
2019-Oct-18 Fri	###	###	30.77	31.24	123,840	1,905,278	76.7	76.7	###
2019-Oct-17 Thu	###	31.42	###	###	131,989	2,073,547	32.7	32.7	0.0
2019-Oct-16 Wed	30.82	31.7	30.82	31.56			86.3	86.3	2.3
2019-Oct-15 Tue	30.23	30.81	###	30.73	113,686	###	84.5	84.5	###
2019-Oct-14 Mon	30.5	###	###	30.29			29.3	29.3	###
2019-Oct-11 Fri	30.4	30.55	###	30.28	180,388	2,755,426	###	###	2.2
2019-Oct-10 Thu	###	30.53	29.53	30.4			90.8	90.8	###
2019-Oct-09 Wed	###	30.4	29.57	29.83			16.7	16.7	###
2019-Oct-08 Tue	30.2	30.24	29.74	###			27.2	27.2	0.0
2019-Oct-07 Mon	29.4	29.88	###	29.88			84.2	84.2	2.1
2019-Oct-04 Fri	###	29.53	###	29.45	152,883	###	###	###	###
2019-Oct-03 Thu	28.7	###	###	###			###	###	0.0
2019-Oct-02 Wed	29.84	###	###	29.89			78.6	78.6	###
2019-Oct-01 Tue	30.2	###	29.86	###			###	###	0.0
2019-Sep-30 Mon	###	###	###	###	128,741	0	###	###	0.0
2019-Sep-27 Fri	29.87	30.24	29.75	###			###	###	0.0
2019-Sep-26 Thu	29.49	###	29.41	29.79	122,647	1,803,524	###	###	2.1
2019-Sep-25 Wed	28.76	29.51	###	29.41	99,081	1,461,940	89.6	89.6	###
2019-Sep-24 Tue	###	29.58	###	###			26.0	26.0	0.0
2019-Sep-23 Mon	###	29.5	###	29.44			###	###	2.1
2019-Sep-20 Fri	29.54	29.76	###	###			###	###	0.0
2019-Sep-19 Thu	29.5	29.87	###	29.55			69.2	69.2	###
2019-Sep-18 Wed	29.7	###	29.56	###			###	###	0.0
2019-Sep-17 Tue	29.5	###	###	29.7	322,040	0	###	###	###
2019-Sep-16 Mon	30.21	30.42	###	29.71			20.4	20.4	2.1
2019-Sep-13 Fri	###	###	###	###	143,681	0	###	###	0.0
2019-Sep-12 Thu	29.59	###	29.29	###	126,426	###	###	###	0.0
2019-Sep-11 Wed	###	29.8	###	29.57			27.2	27.2	2.1
2019-Sep-10 Tue	29.2	29.22	28.88	###	114,352	3,321,925	39.6	39.6	0.0
2019-Sep-09 Mon	###	29.57	###	29.22	81,656	1,207,283	###	###	2.1
2019-Sep-06 Fri	###	29.76	###	###			25.3	25.3	0.0
2019-Sep-05 Thu	###	29.4	###	29.28	311,188	###	27.4	27.4	###
2019-Sep-04 Wed	###	###	28.76	29.23	165,281	2,376,740	67.0	67.0	2.1
2019-Sep-03 Tue	29.2	###	###	29.26	149,752	0	69.3	69.3	###
2019-Sep-02 Mon	28.76	###	28.5	29.2			###	###	2.1
2019-Aug-30 Fri	###	28.84	28.26	28.8			70.8	70.8	2.1
2019-Aug-29 Thu	###	###	27.58	###	134,455	###	77.0	77.0	0.0
2019-Aug-28 Wed	###	###	###	27.74			###	###	###
2019-Aug-27 Tue	28.26	###	27.78	###			23.3	23.3	0.0
2019-Aug-26 Mon	###	28.21	27.43	###	121,982	###	###	###	0.0
2019-Aug-23 Fri	28.4	28.7	###	28.2	189,270	2,716,024	###	###	2.0
2019-Aug-22 Thu	28.77	###	###	28.4			22.7	22.7	2.0
2019-Aug-21 Wed	28.2	28.82	###	28.77	304,840	4,392,744	87.3	87.3	2.1
2019-Aug-20 Tue	###	28.49	###	###	357,229	5,088,727	72.3	72.3	0.0
2019-Aug-19 Mon	###	28.49	26.81	###	501,987	13,879,940	###	###	0.0
2019-Aug-16 Fri	26.52	27.44	###	27.27	452,171	6,203,786	###	###	1.9
2019-Aug-15 Thu	###	24.21	23.75	###			###	###	0.0
2019-Aug-14 Wed	###	24.74	24.21	24.55			###	###	###
2019-Aug-13 Tue	###	24.59	###	24.49	312,684	3,844,449	###	###	###
2019-Aug-12 Mon	24.5	24.82	24.44	24.51			67.1	67.1	###
2019-Aug-09 Fri	###	24.75	24.27	24.55	224,646	5,506,073	###	###	###
2019-Aug-08 Thu	###	###	###	24.54			###	###	1.8
2019-Aug-07 Wed	###	24.59	###	24.53	287,923	###	###	###	1.8
2019-Aug-06 Tue	###	24.53	23.45	###	339,973	8,155,952	81.5	81.5	0.0
2019-Aug-05 Mon	25.42	25.57	###	24.73			30.5	30.5	###
2019-Aug-02 Fri	###	25.5	24.85	25.45			82.9	82.9	1.8
2019-Aug-01 Thu	25	25.59	###	###	385,375	4,930,873	73.4	73.4	0.0
2019-Jul-31 Wed	###	25.75	24.26	###			23.2	23.2	0.0
2019-Jul-30 Tue	###	26.79	###	25.82			89.4	89.4	1.8
2019-Jul-29 Mon	###	###	###	24.8			74.3	74.3	###
2019-Jul-26 Fri	26.81	###	###	26.43	211,976	0	22.5	22.5	1.9
2019-Jul-25 Thu	###	28.2	26.84	27			16.3	16.3	1.9
2019-Jul-24 Wed	###	27.8	26.79	27.56	329,429	###	85.6	85.6	2.0
2019-Jul-23 Tue	26.52	26.82	###	26.72			74.8	74.8	1.9
2019-Jul-22 Mon	26.44	###	###	26.41			32.1	32.1	###
2019-Jul-19 Fri	###	###	26.45	###			74.0	74.0	0.0
2019-Jul-18 Thu	###	26.77	26.25	###			###	###	0.0
2019-Jul-17 Wed	###	###	###	26.54	180,186	0	###	###	1.9
2019-Jul-16 Tue	26.4	26.47	###	26.27			27.4	27.4	###
2019-Jul-15 Mon	26.56	26.78	26.44	26.52	82,256	###	36.4	36.4	1.9
2019-Jul-12 Fri	###	27	26.76	###			33.8	33.8	0.0
2019-Jul-11 Thu	###	###	26.54	###			###	###	0.0
2019-Jul-10 Wed	26.4	26.77	26.345	26.57			###	###	1.9
2019-Jul-09 Tue	26.55	27	###	26.42	181,972	2,456,622	31.7	31.7	1.9
2019-Jul-08 Mon	###	27.22	26.84	26.84			###	###	1.9
2019-Jul-05 Fri	27.23	27.26	27	###			26.9	26.9	0.0
2019-Jul-04 Thu	26.73	27.25	###	###	207,925	2,832,978	###	###	0.0
2019-Jul-03 Wed	26.4	26.75	26.23	###			###	###	0.0
2019-Jul-02 Tue	26.53	26.72	26.4	26.47	164,380	###	32.2	32.2	###
2019-Jul-01 Mon	26.52	26.77	###	26.59			###	###	###
2019-Jun-28 Fri	26.48	26.8	26.44	26.52			###	###	1.9
2019-Jun-27 Thu	26.83	26.85	###	###			18.7	18.7	0.0
2019-Jun-26 Wed	26.5	26.72	26.41	26.48	117,920	3,132,544	36.2	36.2	###
2019-Jun-25 Tue	26.58	###	26.5	26.55			###	###	###
2019-Jun-24 Mon	26.78	26.87	26.52	26.58			33.0	33.0	1.9
2019-Jun-21 Fri	###	###	###	###			22.3	22.3	0.0
2019-Jun-20 Thu	###	###	###	27	312,783	0	###	###	1.9
2019-Jun-19 Wed	25.79	###	25.78	###			###	###	0.0
2019-Jun-18 Tue	25.55	25.74	###	25.44	380,989	4,903,328	###	###	1.8
2019-Jun-17 Mon	25.29	25.81	###	25.7			###	###	1.8
2019-Jun-14 Fri	25.21	25.4	###	###			###	###	0.0
2019-Jun-13 Thu	25.24	25.375	25	###			###	###	0.0
2019-Jun-12 Wed	24.7	###	###	25.21			###	###	###
2019-Jun-11 Tue	24.44	###	24.26	###	175,351	###	###	###	0.0
2019-Jun-07 Fri	###	###	###	###			###	###	0.0
2019-Jun-06 Thu	###	23.83	23.25	###			###	###	0.0
2019-Jun-05 Wed	###	23.48	###	23.44			###	###	1.7
2019-Jun-04 Tue	23.5	###	###	###	425,781	0	###	###	0.0
2019-Jun-03 Mon	24.58	24.82	23.79	###	261,384	###	25.7	25.7	0.0
2019-May-31 Fri	25	###	###	###			###	###	0.0
2019-May-30 Thu	###	25.4	24.83	###			###	###	0.0
2019-May-29 Wed	###	25.57	###	25.28			###	###	1.8
2019-May-28 Tue	###	###	###	###			###	###	0.0
2019-May-27 Mon	24.7	###	###	###			80.6	80.6	0.0
2019-May-24 Fri	24.44	###	24.42	24.55	186,750	###	74.8	74.8	###
2019-May-23 Thu	###	24.7	24.27	###	185,178	4,534,083	###	###	0.0
2019-May-22 Wed	###	24.49	###	24.41			80.7	80.7	###
2019-May-21 Tue	23.54	24.24	23.51	###	146,045	3,486,824	###	###	0.0
2019-May-20 Mon	###	###	23.81	23.83	113,041	1,345,753	35.6	35.6	1.7
2019-May-17 Fri	23.87	###	23.82	23.89			69.7	69.7	###
2019-May-16 Thu	###	23.82	23.48	###	175,472	###	###	###	0.0
2019-May-15 Wed	###	###	###	23.57			84.2	84.2	###
2019-May-14 Tue	###	###	###	23.27			73.5	73.5	1.7
2019-May-13 Mon	###	###	###	###	124,341	0	81.9	81.9	0.0
2019-May-10 Fri	###	23.27	22.88	23	197,024	4,546,328	71.7	71.7	1.6
2019-May-09 Thu	###	23.27	###	###	159,544	###	###	###	0.0
2019-May-08 Wed	###	23.42	22.5	###			68.4	68.4	0.0
2019-May-07 Tue	###	###	23.21	###	186,683	2,166,456	###	###	0.0
2019-May-06 Mon	23.59	23.81	23.42	23.76	255,323	6,029,452	###	###	1.7
2019-May-03 Fri	24	24.2	23.59	###			###	###	0.0
2019-May-02 Thu	###	24.58	23.89	###			###	###	0.0
2019-May-01 Wed	23.79	###	23.78	###	135,683	1,613,270	77.2	77.2	0.0
2019-Apr-30 Tue	23.7	###	###	23.85	139,281	0	77.2	77.2	###
2019-Apr-29 Mon	23.78	23.82	23.49	###	205,280	###	32.7	32.7	0.0
2019-Apr-26 Fri	###	###	23.59	23.88	195,027	2,300,343	###	###	1.7
2019-Apr-24 Wed	23.49	###	23.42	###			86.4	86.4	0.0
2019-Apr-23 Tue	###	23.72	###	###			###	###	0.0
2019-Apr-18 Thu	###	###	###	23.45	200,143	0	###	###	1.7
2019-Apr-17 Wed	23.74	###	###	###			36.5	36.5	0.0
2019-Apr-16 Tue	23.27	23.8	23.22	23.71	168,872	3,970,180	###	###	###
2019-Apr-15 Mon	23.8	23.89	###	23.46	138,726	1,657,082	###	###	1.7
2019-Apr-12 Fri	###	23.85	###	23.8	257,248	3,067,682	89.4	89.4	1.7
2019-Apr-11 Thu	###	23.225	22.86	23	264,456	6,093,727	31.1	31.1	1.6
2019-Apr-10 Wed	###	23.5	###	###			###	###	0.0
2019-Apr-09 Tue	23.55	23.7	###	###			14.0	14.0	0.0
2019-Apr-08 Mon	###	23.7	23	23.55			83.8	83.8	1.7
2019-Apr-05 Fri	22.7	###	22.52	###	433,954	4,886,322	84.7	84.7	0.0
2019-Apr-04 Thu	###	###	22.5	###	228,987	###	###	###	0.0
2019-Apr-03 Wed	###	###	22.2	###	252,351	###	###	###	0.0
2019-Apr-02 Tue	21.5	###	20.8	###			###	###	0.0
2019-Apr-01 Mon	###	###	###	###	0				0.0
2019-Mar-29 Fri	22.2	22.49	22.055	###			30.7	30.7	0.0
2019-Mar-28 Thu	###	###	###	22	171,347	0	###	###	###
2019-Mar-27 Wed	21.75	22.28	21.72	22.22			86.5	86.5	1.6
2019-Mar-26 Tue	21.81	###	21.77	21.83	107,874	###	70.8	70.8	###
2019-Mar-25 Mon	23	23	21.81	###			11.5	11.5	0.0
2019-Mar-22 Fri	22.83	23.29	22.83	23	111,154	###	###	###	1.6
2019-Mar-21 Thu	###	###	###	23	339,258	0	29.2	29.2	1.6
2019-Mar-20 Wed	###	###	22.78	###	214,851	2,447,152	###	###	0.0
2019-Mar-19 Tue	###	###	22.79	###			###	###	0.0
2019-Mar-18 Mon	###	22.82	22.57	22.71			###	###	1.6
2019-Mar-15 Fri	22.47	###	22.44	###			74.6	74.6	0.0
2019-Mar-14 Thu	22.56	###	22.24	###			24.5	24.5	0.0
2019-Mar-13 Wed	21.85	###	21.85	22.28	132,481	1,447,354	87.6	87.6	###
2019-Mar-12 Tue	###	###	###	###			27.7	27.7	0.0
2019-Mar-11 Mon	###	###	21.82	22			###	###	###
2019-Mar-08 Fri	22.75	22.8	###	22.21			15.1	15.1	###
2019-Mar-07 Thu	###	22.77	###	###	206,580	###	###	###	0.0
2019-Mar-06 Wed	22	22.125	21.73	22			64.7	64.7	###
2019-Mar-05 Tue	21.48	###	21.24	###			89.3	89.3	0.0
2019-Mar-04 Mon	###	22.2	21.825	###	130,578	2,874,348	73.7	73.7	0.0
2019-Mar-01 Fri	###	###	21.73	###			71.5	71.5	0.0
2019-Feb-28 Thu	21.85	21.85	21.57	###	158,889	3,449,480	31.0	31.0	0.0
2019-Feb-27 Wed	###	21.82	21.57	###			29.9	29.9	0.0
2019-Feb-26 Tue	21.81	21.88	21.24	###			26.7	26.7	0.0
2019-Feb-25 Mon	###	###	21.28	###			###	###	0.0
2019-Feb-22 Fri	20.41	###	20.41	21.21	304,349	3,105,881	89.7	89.7	###
2019-Feb-21 Thu	21	21.2	20.45	20.51			###	###	###
2019-Feb-20 Wed	21.72	21.89	###	21.52			###	###	1.5
2019-Feb-19 Tue	21.8	###	###	21.72			33.4	33.4	###
2019-Feb-18 Mon	21.85	###	21.7	21.8	124,328	1,348,958	35.1	35.1	1.6
2019-Feb-15 Fri	22.2	22.2	21.76	21.85	116,550	###	18.9	18.9	###
2019-Feb-14 Thu	###	22.45	###	###			###	###	0.0
2019-Feb-11 Mon	###	###	21.84	22	102,129	1,115,248	###	###	###
2019-Feb-08 Fri	###	###	###	###	108,056	0	26.1	26.1	0.0
2019-Feb-06 Wed	###	22.58	###	22.28	320,684	3,620,522	82.3	82.3	###
2019-Feb-05 Tue	###	###	21.83	22	197,580	2,156,585	70.1	70.1	###
2019-Feb-04 Mon	###	###	21.82	###			###	###	0.0
2019-Feb-01 Fri	22	###	21.75	###	304,152	3,307,653	33.0	33.0	0.0
2019-Jan-31 Thu	21.5	22	21.24	###	345,985	###	###	###	0.0
2019-Jan-30 Wed	22.54	22.54	###	21.26			###	###	1.5
2019-Jan-29 Tue	22.5	###	22.5	22.78	600,444	###	84.2	84.2	1.6
2019-Jan-25 Fri	20.7	###	20.52	21.54	207,584	###	91.5	91.5	1.5
2019-Jan-17 Thu	###	###	###	###			20.2	20.2	0.0
2019-Jan-11 Fri	###	20.41	19.81	###	154,950	3,116,044	79.3	79.3	0.0
2019-Jan-10 Thu	19.22	###	19.2	###			###	###	0.0
2019-Jan-09 Wed	###	19.42	###	###	136,284	###	25.8	25.8	0.0
2019-Jan-04 Fri	###	18.89	18.47	18.78			80.3	80.3	###
2019-Jan-03 Thu	###	###	18.56	18.84	112,659	1,045,475	###	###	1.3
2019-Jan-02 Wed	18.7	###	###	18.75	98,520	0	77.1	77.1	###
2018-Dec-28 Fri	18.8	18.8	18.5	###	121,827	2,272,073	###	###	0.0
2018-Dec-27 Thu	###	###	18.26	###			###	###	0.0
2018-Dec-21 Fri	###	###	17.86	###	193,720	###	###	###	0.0
2018-Dec-20 Thu	17.8	###	17.8	###			###	###	0.0
2018-Dec-19 Wed	###	18.22	17.71	17.84	104,040	1,869,078	###	###	1.3
2018-Dec-14 Fri	18.54	18.81	###	18.5	58,387	549,129	37.1	37.1	###
2018-Dec-13 Thu	###	###	###	###			###	###	0.0
2018-Dec-12 Wed	###	###	###	###	161,253	0	###	###	0.0
2018-Dec-11 Tue	18.4	18.54	###	###	202,855	###	###	###	0.0
2018-Dec-10 Mon	###	18.74	###	18.4	147,846	###	###	###	1.3
2018-Dec-07 Fri	###	###	18.54	###			31.1	31.1	0.0
2018-Dec-06 Thu	###	###	18.76	###			35.9	35.9	0.0
2018-Dec-05 Wed	19.43	19.44	###	19.21	160,054	1,555,724	###	###	1.4
2018-Dec-04 Tue	###	###	19.58	19.71			###	###	1.4
2018-Dec-03 Mon	###	19.89	###	19.81	110,175	###	82.7	82.7	###
2018-Nov-30 Fri	###	###	###	19.24			74.5	74.5	1.4
2018-Nov-29 Thu	18.75	19.43	18.75	###	98,180	1,874,256	90.4	90.4	0.0
2018-Nov-14 Wed	###	###	###	###			32.4	32.4	0.0
2018-Nov-13 Tue	18.83	###	18.58	18.77			###	###	###
2018-Nov-12 Mon	###	###	###	###			###	###	0.0
2018-Nov-09 Fri	###	###	###	###	67,686	0	###	###	0.0
2018-Nov-08 Thu	###	###	###	19.23			###	###	###
2018-Nov-07 Wed	###	###	###	###	127,551	0	72.2	72.2	0.0
2018-Nov-06 Tue	###	###	18.86	###			14.4	14.4	0.0
2018-Nov-05 Mon	###	19.8	###	###			73.5	73.5	0.0
2018-Nov-02 Fri	19.86	###	###	###			###	###	0.0
2018-Nov-01 Thu	21	###	###	###			6.4	6.4	0.0
2018-Oct-31 Wed	18.75	###	18.75	###			77.4	77.4	0.0
2018-Oct-30 Tue	18.47	18.75	###	###			69.9	69.9	0.0
2018-Oct-29 Mon	###	###	18.44	18.53			###	###	###
2018-Oct-26 Fri	###	###	###	18.45			22.9	22.9	1.3
2018-Oct-25 Thu	18.84	###	###	18.74	516,023	0	45.3	45.3	1.3
2018-Oct-24 Wed	19.75	19.78	19.24	19.29			###	###	1.4
2018-Oct-23 Tue	###	###	19.29	19.4			21.3	21.3	1.4
2018-Oct-22 Mon	###	19.79	###	19.42			###	###	1.4
2018-Oct-19 Fri	19.8	###	###	19.49			18.7	18.7	1.4
2018-Oct-18 Thu	20.5	20.8	###	###			###	###	0.0
2018-Oct-17 Wed	###	###	###	18.85			2.0	2.0	###
2018-Oct-16 Tue	###	20.88	###	20.76			###	###	1.5
2018-Oct-15 Mon	###	20.55	###	###			###	###	0.0
2018-Oct-12 Fri	20.59	###	###	20.55			###	###	1.5
2018-Oct-11 Thu	###	###	###	20.76			###	###	1.5
2018-Oct-10 Wed	###	21.48	20.82	21.25			###	###	1.5
2018-Oct-09 Tue	20.88	###	20.58	###			82.3	82.3	0.0
2018-Oct-08 Mon	20.82	21.28	###	20.88			###	###	###
2018-Oct-05 Fri	21	21.29	###	###	129,126	1,374,546	###	###	0.0
2018-Oct-04 Thu	###	###	###	###			###	###	0.0
2018-Oct-03 Wed	###	###	21.22	###			###	###	0.0
2018-Oct-02 Tue	21.86	###	###	21.26			13.9	13.9	1.5
2018-Oct-01 Mon	###	###	###	21.73			###	###	1.6
2018-Sep-28 Fri	22.4	22.74	###	22.26	231,659	###	23.2	23.2	1.6
2018-Sep-27 Thu	###	###	22.23	22.25	159,440	1,772,175	###	###	###
2018-Sep-26 Wed	###	###	###	22.22			74.3	74.3	1.6
2018-Sep-25 Tue	22.42	22.5	###	###			33.4	33.4	0.0
2018-Sep-24 Mon	22.4	22.53	###	###	114,423	1,288,975	34.4	34.4	0.0
2018-Sep-21 Fri	###	22.73	22.25	###			15.6	15.6	0.0
2018-Sep-20 Thu	###	22.5	21.89	###	244,089	5,417,555	###	###	0.0
2018-Sep-19 Wed	22.4	22.73	22.29	###			###	###	0.0
2018-Sep-18 Tue	22.51	###	22.43	22.54			###	###	###
2018-Sep-17 Mon	###	###	22.425	22.84			76.9	76.9	###
2018-Sep-14 Fri	22.28	22.76	22.23	###	132,279	###	###	###	0.0
2018-Sep-13 Thu	###	22.88	22.28	22.29	102,371	###	18.1	18.1	1.6
2018-Sep-12 Wed	22.4	22.86	22.4	22.72	144,623	###	83.4	83.4	1.6
2018-Sep-11 Tue	22.4	22.89	22.4	22.5	202,857	###	75.4	75.4	1.6
2018-Sep-10 Mon	###	22.79	###	22.4			21.7	21.7	###
2018-Sep-07 Fri	22.72	###	###	22.76	167,122	0	68.2	68.2	1.6
2018-Sep-06 Thu	23.23	###	22.75	23.28			80.9	80.9	1.7
2018-Sep-05 Wed	###	23.77	###	23.46			85.5	85.5	1.7
2018-Sep-04 Tue	23.55	23.59	23.23	23.26			###	###	###
2018-Sep-03 Mon	23	23.55	23	###	200,359	4,663,355	88.4	88.4	0.0
2018-Aug-31 Fri	23.2	23.49	###	###			29.8	29.8	0.0
2018-Aug-30 Thu	23.4	23.4	###	23.2			###	###	1.7
2018-Aug-29 Wed	23.45	23.545	###	23.28	141,485	###	###	###	1.7
2018-Aug-28 Tue	23.4	23.55	23.26	23.45			70.0	70.0	1.7
2018-Aug-27 Mon	###	###	###	23.22	285,728	0	26.7	26.7	1.7
2018-Aug-24 Fri	23.82	###	23.29	###			###	###	0.0
2018-Aug-23 Thu	23.75	###	###	23.82	147,589	0	72.5	72.5	###
2018-Aug-22 Wed	23.53	23.8	23.5	###			74.5	74.5	0.0
2018-Aug-21 Tue	23.48	###	23.27	23.48	123,052	###	70.2	70.2	1.7
2018-Aug-20 Mon	23.5	23.55	###	23.45	120,525	1,419,181	34.9	34.9	1.7
2018-Aug-17 Fri	22.82	23.79	22.73	23.5	250,684	###	88.3	88.3	1.7
2018-Aug-16 Thu	###	###	22.82	###	200,527	###	###	###	0.0
2018-Aug-15 Wed	22.75	###	###	###	169,546	0	###	###	0.0
2018-Aug-14 Tue	22.7	###	22.25	###	267,827	2,979,575	77.5	77.5	0.0
2018-Aug-13 Mon	22.5	22.85	###	22.76	222,189	###	87.9	87.9	1.6
2018-Aug-10 Fri	###	###	22.2	22.51	155,773	1,729,080	###	###	1.6
2018-Aug-09 Thu	###	###	22	22.29			###	###	1.6
2018-Aug-08 Wed	22	22.23	21.82	###	180,242	###	76.1	76.1	0.0
2018-Aug-07 Tue	22	22.2	21.53	###			###	###	0.0
2018-Aug-06 Mon	22.5	###	21.7	21.88	201,972	###	###	###	1.6
2018-Aug-03 Fri	22.51	22.75	###	22.45	480,046	5,460,523	34.2	34.2	###
2018-Aug-02 Thu	###	22.51	###	22.51			###	###	1.6
2018-Aug-01 Wed	###	###	20.88	###			###	###	0.0
2018-Jul-31 Tue	###	20.83	###	20.58			97.6	97.6	1.5
2018-Jul-30 Mon	18.89	###	18.7	###	174,448	1,631,088	75.8	75.8	0.0
2018-Jul-27 Fri	###	###	###	18.88	115,946	0	25.1	25.1	1.3
2018-Jul-26 Thu	###	###	###	18.86	193,259	0	###	###	1.3
2018-Jul-25 Wed	###	###	18.445	###	181,658	1,675,340	17.4	17.4	0.0
2018-Jul-24 Tue	18.71	###	18.51	###			82.5	82.5	0.0
2018-Jul-23 Mon	18.72	###	###	###	108,428	0	39.7	39.7	0.0
2018-Jul-20 Fri	###	###	18.77	###			32.5	32.5	0.0
2018-Jul-19 Thu	###	###	###	18.82	188,350	0	###	###	1.3
2018-Jul-18 Wed	###	18.7	###	18.5	141,347	###	###	###	###
2018-Jul-17 Tue	18.41	18.59	###	###			28.1	28.1	0.0
2018-Jul-16 Mon	###	18.79	###	18.55	374,287	3,516,426	###	###	1.3
2018-Jul-13 Fri	18.28	18.42	17.89	###	275,380	4,999,523	###	###	0.0
2018-Jul-12 Thu	###	18.51	17.89	18.27	283,844	###	77.7	77.7	###
2018-Jul-11 Wed	###	###	17.77	###			###	###	0.0
2018-Jul-10 Tue	###	###	###	17.78	221,646	0	###	###	1.3
2018-Jul-09 Mon	17.8	###	17.52	17.58	220,250	###	23.0	23.0	1.3
2018-Jul-06 Fri	17.71	###	17.58	17.8			74.2	74.2	###
2018-Jul-05 Thu	###	18.25	###	17.71	238,257	###	18.8	18.8	###
2018-Jul-04 Wed	###	###	17.87	###	192,029	1,715,779	21.6	21.6	0.0
2018-Jul-03 Tue	###	###	###	18.28	194,140	0	###	###	1.3
2018-Jul-02 Mon	###	18.55	###	###	206,322	###	###	###	0.0
2018-Jun-29 Fri	18.88	18.89	###	###			###	###	0.0
2018-Jun-28 Thu	18.45	18.85	18.23	18.75			###	###	###
2018-Jun-27 Wed	18.49	###	17.74	18.48	453,474	###	38.3	38.3	###
2018-Jun-26 Tue	18.41	19.21	###	18.53	731,889	###	###	###	###
2018-Jun-25 Mon	###	###	17.45	###	1,514,947	###	###	###	0.0
2018-Jun-22 Fri	###	###	14.58	17.46	4,026,974	29,356,640	###	###	1.2
2018-Jun-21 Thu	18.84	18.84	18.84	18.84	0				1.3
2018-Jun-20 Wed	18.7	18.88	18.58	18.84			75.8	75.8	1.3
2018-Jun-19 Tue	###	###	18.41	18.47	135,429	1,246,623	###	###	###
2018-Jun-18 Mon	###	###	###	18.84	130,988	0	###	###	1.3
2018-Jun-15 Fri	###	###	###	18.74	225,455	0	68.4	68.4	1.3
2018-Jun-14 Thu	18.24	18.54	18.24	18.47			79.4	79.4	###
2018-Jun-13 Wed	###	###	18.25	###	171,588	1,565,740	12.4	12.4	0.0
2018-Jun-12 Tue	###	19.2	###	###			###	###	0.0
2018-Jun-08 Fri	###	###	###	###			26.3	26.3	0.0
2018-Jun-07 Thu	###	19.2	###	###	121,451	1,165,929	72.5	72.5	0.0
2018-Jun-06 Wed	###	###	###	###			###	###	0.0
2018-Jun-05 Tue	###	###	###	###	134,343	0	36.3	36.3	0.0
2018-Jun-04 Mon	###	19.2	###	###	124,224	1,192,550	###	###	0.0
2018-Jun-01 Fri	###	###	###	###			###	###	0.0
2018-May-31 Thu	###	###	###	###			###	###	0.0
2018-May-30 Wed	###	19.44	###	19.23			###	###	###
2018-May-29 Tue	###	19.4	19.24	###	132,143	###	33.6	33.6	0.0
2018-May-28 Mon	###	19.41	###	###			###	###	0.0
2018-May-25 Fri	###	###	18.73	###			71.4	71.4	0.0
2018-May-24 Thu	###	###	###	###	108,654	0	###	###	0.0
2018-May-23 Wed	18.86	19.2	18.85	###	113,427	2,157,948	###	###	0.0
2018-May-22 Tue	19.5	19.55	18.74	18.82	132,152	2,530,050	12.1	12.1	1.3
2018-May-21 Mon	19.28	###	18.87	###	144,872	###	73.6	73.6	0.0
2018-May-18 Fri	###	###	18.78	###			16.4	16.4	0.0
2018-May-17 Thu	###	###	18.84	###	142,678	1,344,026	78.2	78.2	0.0
2018-May-16 Wed	18.84	###	18.81	###			###	###	0.0
2018-May-15 Tue	###	18.88	###	18.83			81.4	81.4	1.3
2018-May-14 Mon	18.8	###	###	###	123,847	0	###	###	0.0
2018-May-11 Fri	18.74	18.945	###	18.76	71,654	678,742	71.4	71.4	###
2018-May-10 Thu	18.76	18.87	18.5	18.59			27.1	27.1	1.3
2018-May-09 Wed	18.8	###	###	18.7	111,940	0	30.0	30.0	1.3
2018-May-08 Tue	###	###	###	18.71			23.7	23.7	###
2018-May-07 Mon	###	###	18.75	18.88	142,125	1,332,421	###	###	1.3
2018-May-04 Fri	###	###	18.78	###	148,748	1,396,743	###	###	0.0
2018-May-03 Thu	18.76	###	18.76	###			80.1	80.1	0.0
2018-May-02 Wed	###	18.89	18.54	18.76	153,676	2,876,046	###	###	###
2018-May-01 Tue	###	###	###	###	712,983	0	94.0	94.0	0.0
2018-Apr-30 Mon	###	###	###	###			67.8	67.8	0.0
2018-Apr-27 Fri	17.87	###	17.84	17.88	163,740	###	69.6	69.6	1.3
2018-Apr-26 Thu	17.8	###	17.5	17.82			###	###	1.3
2018-Apr-24 Tue	17.75	###	###	17.88	160,386	0	###	###	1.3
2018-Apr-23 Mon	18.5	###	17.7	17.75			###	###	1.3
2018-Apr-20 Fri	###	18.47	###	###	176,642	1,631,288	28.0	28.0	0.0
2018-Apr-19 Thu	18.78	18.79	###	18.41			15.6	15.6	###
2018-Apr-18 Wed	18.2	###	18.2	18.72	253,054	###	89.3	89.3	1.3
2018-Apr-17 Tue	18.45	###	17.86	###	353,751	###	###	###	0.0
2018-Apr-16 Mon	###	###	18.43	18.49			30.5	30.5	###
2018-Apr-13 Fri	18.74	18.84	###	###			28.7	28.7	0.0
2018-Apr-12 Thu	###	###	18.725	18.74			20.7	20.7	1.3
2018-Apr-11 Wed	###	###	18.82	###			76.7	76.7	0.0
2018-Apr-10 Tue	###	###	18.87	###	194,257	###	73.3	73.3	0.0
2018-Apr-09 Mon	###	###	18.74	###			67.2	67.2	0.0
2018-Apr-06 Fri	19.26	19.26	18.89	###			18.2	18.2	0.0
2018-Apr-05 Thu	###	###	18.52	###	259,255	###	###	###	0.0
2018-Apr-04 Wed	###	###	###	###			20.8	20.8	0.0
2018-Apr-03 Tue	###	###	18.52	###	293,585	###	38.0	38.0	0.0
2018-Mar-29 Thu	###	19.49	19.25	19.29			###	###	1.4
2018-Mar-28 Wed	###	19.655	###	19.46	131,758	1,294,851	###	###	###
2018-Mar-27 Tue	19.45	19.58	###	19.41	231,179	2,263,242	30.8	30.8	###
2018-Mar-26 Mon	19.25	19.42	###	###			###	###	0.0
2018-Mar-23 Fri	19.48	19.59	19.42	19.42			###	###	1.4
2018-Mar-22 Thu	19.8	###	###	###			###	###	0.0
2018-Mar-21 Wed	###	###	19.81	19.84			25.8	25.8	1.4
2018-Mar-20 Tue	###	###	###	20	198,183	0	###	###	1.4
2018-Mar-19 Mon	20.54	###	###	###			22.8	22.8	0.0
2018-Mar-16 Fri	20.27	20.485	###	###	253,875	###	70.9	70.9	0.0
2018-Mar-15 Thu	###	20.55	###	20.2			25.4	25.4	1.4
2018-Mar-14 Wed	20.54	20.58	###	20.49	206,775	###	30.9	30.9	###
2018-Mar-13 Tue	20.86	###	20.86	###	194,329	2,026,851	83.7	83.7	0.0
2018-Mar-12 Mon	###	###	20.81	20.84	109,852	###	24.8	24.8	1.5
2018-Mar-09 Fri	###	###	###	###			###	###	0.0
2018-Mar-08 Thu	###	20.46	###	###	90,388	###	###	###	0.0
2018-Mar-07 Wed	20.2	20.2	19.7	###			30.1	30.1	0.0
2018-Mar-06 Tue	20.55	20.55	###	20.24			21.7	21.7	1.4
2018-Mar-05 Mon	###	###	###	20			32.2	32.2	1.4
2018-Mar-02 Fri	###	###	###	20.52	120,170	0	17.0	17.0	1.5
2018-Mar-01 Thu	###	###	20.89	###	107,644	1,124,341	###	###	0.0
2018-Feb-28 Wed	###	21.27	20.88	###	165,476	###	###	###	0.0
2018-Feb-27 Tue	21.24	###	20.89	###	161,884	1,690,878	###	###	0.0
2018-Feb-26 Mon	###	###	20.71	###			###	###	0.0
2018-Feb-23 Fri	###	###	20.49	###	144,284	1,478,189	###	###	0.0
2018-Feb-22 Thu	###	20.71	20.24	20.48			###	###	1.5
2018-Feb-21 Wed	20.53	###	###	20.58			70.4	70.4	1.5
2018-Feb-20 Tue	20.42	###	###	20.57			76.8	76.8	###
2018-Feb-19 Mon	20.21	20.56	20.21	20.42	170,785	3,481,452	###	###	1.5
2018-Feb-16 Fri	###	20.24	###	###			###	###	0.0
2018-Feb-15 Thu	###	###	###	###	454,251	0	30.5	30.5	0.0
2018-Feb-14 Wed	###	###	19.88	###	207,146	###	35.1	35.1	0.0
2018-Feb-13 Tue	###	###	19.77	###			###	###	0.0
2018-Feb-12 Mon	###	###	19.82	###			###	###	0.0
2018-Feb-09 Fri	###	###	19.73	###	288,226	2,843,349	###	###	0.0
2018-Feb-08 Thu	###	20.5	###	20.4			###	###	1.5
2018-Feb-07 Wed	20.5	20.75	20.21	20.29	234,354	###	###	###	###
2018-Feb-06 Tue	###	###	###	###			###	###	0.0
2018-Feb-05 Mon	###	21.54	###	21.21			86.7	86.7	###
2018-Feb-02 Fri	###	21.59	###	21.45			74.7	74.7	1.5
2018-Feb-01 Thu	21.21	###	###	###	314,826	0	###	###	0.0
2018-Jan-31 Wed	21.77	21.77	20.51	###			###	###	0.0
2018-Jan-30 Tue	23.89	23.89	###	21.77			4.1	4.1	1.6
2018-Jan-29 Mon	23.4	23.82	###	###			###	###	0.0
2018-Jan-25 Thu	23.24	23.4	###	###			###	###	0.0
2018-Jan-24 Wed	###	23.43	###	23.28			###	###	1.7
2018-Jan-23 Tue	23.48	23.555	22.85	22.87	164,877	3,825,558	13.9	13.9	###
2018-Jan-22 Mon	###	23.57	###	23.29	154,585	1,821,784	86.3	86.3	###
2018-Jan-19 Fri	23	###	22.8	23	120,272	###	###	###	1.6
2018-Jan-18 Thu	22.86	###	22.83	###	91,089	1,039,780	###	###	0.0
2018-Jan-17 Wed	22.75	22.82	22.57	22.71	96,678	###	###	###	1.6
2018-Jan-16 Tue	22.77	23	###	22.8			###	###	1.6
2018-Jan-15 Mon	23	###	22.71	22.77	90,387	1,026,344	###	###	###
2018-Jan-12 Fri	22.78	###	22.73	###	59,752	679,081	73.8	73.8	0.0
2018-Jan-11 Thu	22.79	###	###	22.8	123,253	0	74.6	74.6	1.6
2018-Jan-02 Tue	###	22.59	###	22.44	75,448	852,185	###	###	1.6
2017-Dec-29 Fri	22.56	22.59	22.27	###			###	###	0.0
2017-Dec-28 Thu	22.51	22.74	22.28	22.56			63.3	63.3	###
2017-Dec-27 Wed	22.51	22.79	22.4	22.5	81,356	###	34.0	34.0	1.6
2017-Dec-22 Fri	22.48	22.57	22.28	22.55			69.7	69.7	###
2017-Dec-21 Thu	22.21	22.48	22.21	22.48	168,144	3,757,177	###	###	1.6
2017-Dec-20 Wed	22.21	22.46	###	###	193,756	2,175,879	###	###	0.0
2017-Dec-19 Tue	22.28	###	###	22.23	120,526	0	###	###	1.6
2017-Dec-18 Mon	###	22.29	###	22.26	165,078	###	###	###	1.6
2017-Dec-15 Fri	21.58	###	###	###			83.9	83.9	0.0
2017-Dec-08 Fri	###	###	22.74	22.82	198,976	2,262,357	15.2	15.2	###
2017-Dec-07 Thu	22.76	23.22	22.7	###			82.3	82.3	0.0
2017-Dec-06 Wed	22.73	###	22.5	22.79	148,156	1,666,755	73.8	73.8	1.6
2017-Dec-05 Tue	22.52	22.85	###	22.73			80.0	80.0	###
2017-Dec-04 Mon	22.7	###	22.585	22.59			34.9	34.9	###
2017-Dec-01 Fri	###	###	22.52	22.59	140,157	###	###	###	###
2017-Nov-30 Thu	###	###	22.52	###	173,374	###	###	###	0.0
2017-Nov-29 Wed	22.59	22.88	22.53	###			###	###	0.0
2017-Nov-28 Tue	###	22.59	###	22.55			###	###	###
2017-Nov-27 Mon	22.48	22.5	22.23	###	112,025	###	33.9	33.9	0.0
2017-Nov-24 Fri	###	22.46	22.21	22.45			70.0	70.0	###
2017-Nov-23 Thu	22.44	22.45	22.23	###	74,779	###	###	###	0.0
2017-Nov-22 Wed	22.5	22.55	###	22.41	136,542	###	###	###	###
2017-Nov-21 Tue	22.42	22.55	###	22.46			68.5	68.5	1.6
2017-Nov-20 Mon	###	22.46	###	###	109,681	###	###	###	0.0
2017-Nov-17 Fri	###	22.22	###	###			35.6	35.6	0.0
2017-Nov-16 Thu	22.29	22.59	21.87	###			24.1	24.1	0.0
2017-Nov-15 Wed	21.75	###	21.75	22.22			###	###	1.6
2017-Nov-14 Tue	###	###	21.76	21.85			###	###	###
2017-Nov-13 Mon	###	###	###	###			###	###	0.0
2017-Nov-10 Fri	###	###	###	###	365,276	0	83.9	83.9	0.0
2017-Nov-09 Thu	21.52	###	###	###	451,759	0	70.7	70.7	0.0
2017-Nov-08 Wed	21.44	21.59	###	21.5	273,355	###	70.1	70.1	1.5
2017-Nov-07 Tue	21.42	21.52	###	21.42	188,886	###	61.5	61.5	1.5
2017-Nov-06 Mon	21.84	21.84	21.46	###	152,950	###	26.5	26.5	0.0
2017-Nov-03 Fri	21.22	###	21.22	21.46			76.2	76.2	1.5
2017-Nov-02 Thu	21.25	###	###	21.22			38.7	38.7	1.5
2017-Nov-01 Wed	###	20.46	###	###	204,689	###	32.4	32.4	0.0
2017-Oct-31 Tue	###	###	###	###			###	###	0.0
2017-Oct-30 Mon	###	20.21	19.78	###	355,852	###	###	###	0.0
2017-Oct-27 Fri	###	###	19.74	###	100,379	990,740	###	###	0.0
2017-Oct-26 Thu	###	###	###	###			70.0	70.0	0.0
2017-Oct-25 Wed	###	###	###	###			32.1	32.1	0.0
2017-Oct-24 Tue	###	###	19.73	###	135,077	###	###	###	0.0
2017-Oct-23 Mon	###	###	###	###			###	###	0.0
2017-Oct-20 Fri	###	20.28	###	###	102,581	1,040,171	###	###	0.0
2017-Oct-19 Thu	20	###	20	###			###	###	0.0
2017-Oct-18 Wed	###	###	19.89	###	154,677	###	33.5	33.5	0.0
2017-Oct-17 Tue	19.89	###	19.74	###			###	###	0.0
2017-Oct-16 Mon	###	###	19.7	19.86	217,149	###	###	###	1.4
2017-Oct-13 Fri	###	###	###	19.8			###	###	1.4
2017-Oct-12 Thu	###	19.83	19.58	19.8			###	###	1.4
2017-Oct-11 Wed	19.57	19.79	19.53	###			###	###	0.0
2017-Oct-10 Tue	19.29	19.7	###	###			82.4	82.4	0.0
2017-Oct-09 Mon	###	###	###	###			75.8	75.8	0.0
2017-Oct-06 Fri	###	19.21	18.86	###	132,149	2,515,456	###	###	0.0
2017-Oct-05 Thu	18.8	###	18.8	###	136,971	1,287,527	75.2	75.2	0.0
2017-Oct-04 Wed	###	###	18.76	18.78			###	###	###
2017-Oct-03 Tue	###	19.27	18.76	###			35.8	35.8	0.0
2017-Oct-02 Mon	19.25	###	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	###	19.22	100,444	0	###	###	1.4
2017-Sep-28 Thu	###	###	###	19.2	138,674	0	67.8	67.8	###
2017-Sep-27 Wed	###	19.56	###	###			25.9	25.9	0.0
2017-Sep-26 Tue	###	###	###	###	111,024	0	###	###	0.0
2017-Sep-25 Mon	19.48	19.58	19.25	###	92,520	1,796,275	26.6	26.6	0.0
2017-Sep-22 Fri	19.4	19.555	###	19.48			74.5	74.5	###
2017-Sep-21 Thu	###	19.54	###	19.28			###	###	1.4
2017-Sep-20 Wed	19.41	19.51	19.22	19.26			###	###	1.4
2017-Sep-19 Tue	###	19.51	###	19.4	251,842	###	###	###	1.4
2017-Sep-18 Mon	###	###	###	19.25	94,871	0	###	###	1.4
2017-Sep-15 Fri	18.87	###	18.77	###	192,024	1,802,145	###	###	0.0
2017-Sep-14 Thu	###	###	18.87	###	146,554	###	30.7	30.7	0.0
2017-Sep-13 Wed	###	###	18.87	###	119,285	1,125,453	###	###	0.0
2017-Sep-12 Tue	###	###	18.75	###	115,672	1,084,425	71.0	71.0	0.0
2017-Sep-11 Mon	18.77	###	18.55	18.89			77.2	77.2	###
2017-Sep-08 Fri	18.85	18.85	18.47	18.55	92,877	1,733,084	###	###	1.3
2017-Sep-07 Thu	18.45	###	###	18.79			84.7	84.7	1.3
2017-Sep-06 Wed	###	18.45	17.8	18.45			83.9	83.9	1.3
2017-Sep-05 Tue	18.25	###	###	###	93,056	0	###	###	0.0
2017-Sep-04 Mon	18.24	###	###	18.27	106,341	0	###	###	###
2017-Sep-01 Fri	###	18.24	17.88	18.23	224,183	4,048,744	77.8	77.8	1.3
2017-Aug-31 Thu	17.78	###	17.74	###	140,641	1,247,485	73.5	73.5	0.0
2017-Aug-30 Wed	###	###	17.73	17.78	82,625	732,470	27.2	27.2	1.3
2017-Aug-29 Tue	###	###	###	17.76			27.4	27.4	1.3
2017-Aug-28 Mon	###	###	###	###			###	###	0.0
2017-Aug-25 Fri	###	###	17.73	17.75	178,750	###	19.1	19.1	1.3
2017-Aug-24 Thu	###	18.22	17.89	###	132,344	2,389,470	24.8	24.8	0.0
2017-Aug-23 Wed	18.25	###	###	###			###	###	0.0
2017-Aug-22 Tue	18.2	###	###	18.24	66,848	0	67.4	67.4	1.3
2017-Aug-21 Mon	###	###	###	18.23	109,741	0	28.4	28.4	1.3
2017-Aug-18 Fri	###	18.4	###	###	155,828	###	###	###	0.0
2017-Aug-17 Thu	###	###	###	###			82.4	82.4	0.0
2017-Aug-16 Wed	18.24	###	17.975	###	196,980	1,770,357	74.1	74.1	0.0
2017-Aug-15 Tue	18.27	18.45	18.23	###			###	###	0.0
2017-Aug-14 Mon	###	###	###	18.27			###	###	###
2017-Aug-11 Fri	###	###	###	###	137,271	0	79.6	79.6	0.0
2017-Aug-10 Thu	###	18.41	###	18.23	356,256	###	30.7	30.7	1.3
2017-Aug-09 Wed	18.42	###	###	18.48	212,559	0	70.1	70.1	###
2017-Aug-08 Tue	18.72	18.74	###	18.55			29.9	29.9	1.3
2017-Aug-07 Mon	18.78	18.78	###	18.71	90,859	###	27.4	27.4	###
2017-Aug-04 Fri	###	###	18.42	18.56	98,576	907,884	###	###	1.3
2017-Aug-03 Thu	###	18.8	###	18.59	230,680	###	29.5	29.5	1.3
2017-Aug-02 Wed	18.28	18.89	18.28	18.44	300,142	###	83.1	83.1	1.3
2017-Aug-01 Tue	###	18.44	17.5	###			72.8	72.8	0.0
2017-Jul-31 Mon	###	###	16.775	###	202,957	###	###	###	0.0
2017-Jul-28 Fri	###	###	###	###	164,221	0	###	###	0.0
2017-Jul-27 Thu	17.53	17.73	###	###	135,045	1,197,173	75.7	75.7	0.0
2017-Jul-26 Wed	###	###	17.21	17.58			84.2	84.2	1.3
2017-Jul-25 Tue	###	###	###	17.21	139,225	0	74.6	74.6	###
2017-Jul-24 Mon	###	###	16.775	###	258,448	###	###	###	0.0
2017-Jul-21 Fri	17.41	17.43	16.56	17.22	842,143	14,312,220	17.9	17.9	1.2
2017-Jul-20 Thu	17.74	###	17.56	17.72			###	###	1.3
2017-Jul-19 Wed	###	###	17.41	17.56			###	###	1.3
2017-Jul-18 Tue	17.87	###	###	###	388,146	0	###	###	0.0
2017-Jul-17 Mon	17.72	###	###	17.84	325,271	0	78.7	78.7	1.3
2017-Jul-14 Fri	17.43	17.72	17.4	17.59	172,353	###	80.0	80.0	###
2017-Jul-13 Thu	###	17.44	###	###			###	###	0.0
2017-Jul-12 Wed	###	17.24	16.83	###			21.3	21.3	0.0
2017-Jul-11 Tue	###	###	###	###			###	###	0.0
2017-Jul-10 Mon	###	###	###	17.42	131,127	0	72.8	72.8	1.2
2017-Jul-07 Fri	###	###	17.27	###			19.7	19.7	0.0
2017-Jul-06 Thu	17.56	17.76	###	###			###	###	0.0
2017-Jul-05 Wed	17.89	###	17.5	17.5			13.1	13.1	1.3
2017-Jul-04 Tue	###	###	###	17.84			78.5	78.5	1.3
2017-Jul-03 Mon	17.71	17.86	17.54	17.56	76,929	1,361,643	29.8	29.8	1.3
2017-Jun-30 Fri	17.85	17.89	###	17.71			27.1	27.1	###
2017-Jun-29 Thu	###	###	17.79	###			###	###	0.0
2017-Jun-28 Wed	17.72	17.83	###	17.8			###	###	###
2017-Jun-27 Tue	17.77	###	###	17.74	175,959	0	###	###	1.3
2017-Jun-26 Mon	17.81	###	17.77	17.88			78.3	78.3	1.3
2017-Jun-23 Fri	17.88	###	17.78	17.87			###	###	###
2017-Jun-22 Thu	###	###	17.82	17.84	123,173	1,097,471	###	###	1.3
2017-Jun-21 Wed	###	18.44	###	###			###	###	0.0
2017-Jun-20 Tue	###	18.53	18.28	18.28			31.1	31.1	1.3
2017-Jun-19 Mon	18.79	18.84	###	18.44	165,846	###	###	###	1.3
2017-Jun-16 Fri	18.84	18.85	18.655	###	106,547	1,998,022	###	###	0.0
2017-Jun-15 Thu	###	18.88	###	###	311,043	2,936,245	87.6	87.6	0.0
2017-Jun-14 Wed	###	18.83	18.27	18.83	180,872	3,355,175	86.0	86.0	1.3
2017-Jun-13 Tue	###	###	###	18.24			###	###	1.3
2017-Jun-09 Fri	###	18.26	###	###			72.7	72.7	0.0
2017-Jun-08 Thu	###	18.26	###	###			###	###	0.0
2017-Jun-07 Wed	###	18.2	###	###	112,558	1,024,277	###	###	0.0
2017-Jun-06 Tue	###	18.47	###	###			23.1	23.1	0.0
2017-Jun-05 Mon	###	###	18.28	18.44			25.2	25.2	1.3
2017-Jun-02 Fri	18.43	18.75	###	###	129,952	###	###	###	0.0
2017-Jun-01 Thu	###	###	###	18.26	156,852	0	87.2	87.2	1.3
2017-May-31 Wed	17.7	###	###	###	286,371	0	82.9	82.9	0.0
2017-May-30 Tue	###	17.77	###	17.7	158,880	1,411,648	###	###	1.3
2017-May-29 Mon	###	17.81	###	###	188,175	###	###	###	0.0
2017-May-26 Fri	###	###	17.52	###	186,027	###	###	###	0.0
2017-May-25 Thu	###	###	17.54	###	266,988	2,341,484	29.1	29.1	0.0
2017-May-24 Wed	###	18.42	###	18.25			24.6	24.6	###
2017-May-23 Tue	###	18.53	###	###	81,776	757,654	###	###	0.0
2017-May-22 Mon	18.54	###	18.22	18.26	83,742	762,889	21.1	21.1	1.3
2017-May-19 Fri	###	18.57	###	18.5	105,584	980,347	###	###	###
2017-May-18 Thu	###	18.45	17.89	18.41	174,484	3,170,374	71.8	71.8	###
2017-May-17 Wed	18.75	###	18.51	###	148,757	1,376,746	###	###	0.0
2017-May-16 Tue	###	19.22	###	###	58,624	563,376	###	###	0.0
2017-May-15 Mon	18.71	###	18.71	###			84.5	84.5	0.0
2017-May-12 Fri	###	###	###	18.71			###	###	###
2017-May-11 Thu	###	19.46	###	###	164,583	###	###	###	0.0
2017-May-10 Wed	###	###	18.79	###	88,155	###	###	###	0.0
2017-May-09 Tue	###	###	###	18.86			27.7	27.7	1.3
2017-May-08 Mon	###	###	18.59	18.88			###	###	1.3
2017-May-05 Fri	18.4	###	###	###	110,925	0	36.5	36.5	0.0
2017-May-04 Thu	18.4	18.55	18.28	18.48	159,580	###	###	###	###
2017-May-03 Wed	18.42	18.5	###	18.42			73.6	73.6	1.3
2017-May-02 Tue	18.4	18.43	18.21	###	167,721	3,072,648	###	###	0.0
2017-May-01 Mon	18.2	18.58	18.2	18.43			83.3	83.3	###
2017-Apr-28 Fri	18.26	18.26	18.045	18.2			###	###	###
2017-Apr-27 Thu	18.5	18.5	###	###			###	###	0.0
2017-Apr-26 Wed	###	###	18.27	###	307,785	###	###	###	0.0
2017-Apr-24 Mon	###	###	###	###	106,584	0	###	###	0.0
2017-Apr-21 Fri	###	###	###	###			69.6	69.6	0.0
2017-Apr-20 Thu	###	###	17.755	###	217,086	1,927,180	31.6	31.6	0.0
2017-Apr-19 Wed	17.7	###	###	17.84			79.2	79.2	1.3
2017-Apr-18 Tue	17.4	17.72	17.4	###	175,177	###	###	###	0.0
2017-Apr-13 Thu	17.28	17.475	###	17.41	261,653	###	80.1	80.1	###
2017-Apr-12 Wed	###	###	###	17.28	164,656	0	83.4	83.4	1.2
2017-Apr-11 Tue	17.2	17.2	###	###	123,286	1,060,259	###	###	0.0
2017-Apr-10 Mon	###	17.21	###	###			###	###	0.0
2017-Apr-07 Fri	###	###	16.86	###			###	###	0.0
2017-Apr-06 Thu	17.25	17.26	###	###			27.8	27.8	0.0
2017-Apr-05 Wed	17.4	17.4	###	17.24			23.5	23.5	###
2017-Apr-04 Tue	###	17.28	###	17.22	69,021	596,341	79.4	79.4	1.2
2017-Apr-03 Mon	17.28	17.5	###	###	173,450	1,517,687	###	###	0.0
2017-Mar-31 Fri	###	###	17.28	17.29	154,771	1,337,221	###	###	###
2017-Mar-30 Thu	17.42	17.43	###	###			29.5	29.5	0.0
2017-Mar-29 Wed	###	17.52	###	###	194,620	1,704,871	###	###	0.0
2017-Mar-28 Tue	16.72	###	###	###			###	###	0.0
2017-Mar-27 Mon	###	16.75	###	16.75			78.2	78.2	###
2017-Mar-24 Fri	16.54	###	16.5	16.81	190,825	###	84.1	84.1	###
2017-Mar-23 Thu	###	16.51	16.23	16.51			###	###	###
2017-Mar-22 Wed	16.57	16.57	###	16.2	202,041	###	18.3	18.3	1.2
2017-Mar-21 Tue	16.45	16.73	16.41	###	121,247	###	80.3	80.3	0.0
2017-Mar-20 Mon	16.5	16.7	16.45	16.5	85,257	###	###	###	1.2
2017-Mar-17 Fri	###	16.73	###	###	186,852	###	###	###	0.0
2017-Mar-16 Thu	###	16.45	###	###	268,043	2,204,653	###	###	0.0
2017-Mar-15 Wed	16.4	16.49	###	###			29.1	29.1	0.0
2017-Mar-14 Tue	###	###	###	16.47			###	###	###
2017-Mar-13 Mon	16.8	###	16.71	###			81.3	81.3	0.0
2017-Mar-10 Fri	###	###	16.71	16.8	136,046	###	###	###	1.2
2017-Mar-09 Thu	###	###	16.43	16.84			83.1	83.1	1.2
2017-Mar-08 Wed	16.5	16.52	###	16.42	272,548	2,251,246	###	###	1.2
2017-Mar-07 Tue	16.72	16.87	16.2	16.29			17.3	17.3	###
2017-Mar-06 Mon	16.85	###	16.52	16.87	149,922	1,238,355	72.5	72.5	###
2017-Mar-03 Fri	17.24	17.26	16.73	###			###	###	0.0
2017-Mar-02 Thu	###	17.24	###	17.24	160,875	1,386,742	###	###	###
2017-Mar-01 Wed	16.72	###	16.55	16.76			###	###	1.2
2017-Feb-28 Tue	16.5	16.73	16.24	16.46			39.2	39.2	1.2
2017-Feb-27 Mon	16.59	###	16.22	16.54			35.5	35.5	###
2017-Feb-24 Fri	16.7	16.71	16.42	16.59			34.4	34.4	1.2
2017-Feb-23 Thu	###	16.71	16.52	###	123,428	2,050,756	###	###	0.0
2017-Feb-22 Wed	16.72	16.72	16.5	###			34.9	34.9	0.0
2017-Feb-21 Tue	###	###	###	16.57			33.9	33.9	###
2017-Feb-20 Mon	16.47	###	###	16.48			###	###	1.2
2017-Feb-17 Fri	16.75	16.78	16.43	16.48			20.1	20.1	1.2
2017-Feb-16 Thu	16.89	###	16.56	###			###	###	0.0
2017-Feb-15 Wed	###	###	###	16.79			###	###	###
2017-Feb-14 Tue	16.29	###	16.23	16.58			83.1	83.1	1.2
2017-Feb-13 Mon	###	16.49	###	###	562,552	4,638,241	###	###	0.0
2017-Feb-10 Fri	16.5	###	###	16.47			26.9	26.9	###
2017-Feb-09 Thu	###	###	###	16.4	599,448	0	###	###	###
2017-Feb-08 Wed	###	###	16.86	###			###	###	0.0
2017-Feb-07 Tue	###	###	16.77	###			24.8	24.8	0.0
2017-Feb-06 Mon	17.47	###	###	###			###	###	0.0
2017-Feb-03 Fri	17.45	###	16.86	###			###	###	0.0
2017-Feb-02 Thu	###	17.78	17.46	17.59			###	###	###
2017-Feb-01 Wed	17.41	17.73	16.27	###			###	###	0.0
2017-Jan-31 Tue	###	###	###	17.52	320,679	0	###	###	###
2017-Jan-30 Mon	17.72	###	17.54	###	249,459	2,187,755	88.6	88.6	0.0
2017-Jan-27 Fri	###	###	17.57	17.72	223,054	1,959,529	67.2	67.2	1.3
2017-Jan-25 Wed	###	17.52	###	17.48			###	###	1.2
2017-Jan-24 Tue	16.7	###	16.24	16.87			###	###	###
2017-Jan-23 Mon	17.21	17.28	16.41	###			###	###	0.0
2017-Jan-20 Fri	17.4	17.4	###	###			###	###	0.0
2017-Jan-19 Thu	17.49	###	###	17.45			###	###	###
2017-Jan-18 Wed	17.88	17.88	###	17.49			17.2	17.2	###
2017-Jan-17 Tue	###	###	17.87	###	164,642	1,471,076	25.2	25.2	0.0
2017-Jan-16 Mon	###	18.25	###	###			77.2	77.2	0.0
2017-Jan-13 Fri	###	###	17.71	###			82.1	82.1	0.0
2017-Jan-12 Thu	18.22	18.22	17.71	17.84			15.5	15.5	1.3
2017-Jan-11 Wed	18.28	###	17.59	17.77			12.7	12.7	###
2017-Jan-10 Tue	###	18.49	###	###			###	###	0.0
2017-Jan-09 Mon	###	18.24	###	###			###	###	0.0
2017-Jan-06 Fri	18.24	###	17.73	17.88	118,440	1,049,970	13.5	13.5	1.3
2017-Jan-05 Thu	###	###	###	18.29			###	###	###
2017-Jan-04 Wed	18.42	18.55	18.23	###	125,888	2,315,080	###	###	0.0
2017-Jan-03 Tue	###	18.46	17.84	18.42	269,925	###	85.4	85.4	1.3
2016-Dec-30 Fri	17.8	###	17.77	###			###	###	0.0
2016-Dec-29 Thu	###	###	17.51	17.8			###	###	###
2016-Dec-28 Wed	17.49	###	17.49	17.83			###	###	###
2016-Dec-23 Fri	###	###	17.25	17.5	98,783	###	###	###	1.3
2016-Dec-22 Thu	###	###	17.73	###			27.4	27.4	0.0
2016-Dec-21 Wed	###	###	17.72	17.89	119,087	###	28.9	28.9	1.3
2016-Dec-20 Tue	17.85	18.055	###	###	134,828	1,217,159	###	###	0.0
2016-Dec-19 Mon	###	###	17.57	17.83	80,255	705,040	###	###	###
2016-Dec-16 Fri	###	###	###	###	117,572	0	21.6	21.6	0.0
2016-Dec-15 Thu	###	###	17.89	###	172,285	1,541,089	###	###	0.0
2016-Dec-14 Wed	###	###	###	18.21			69.0	69.0	###
2016-Dec-13 Tue	###	###	17.78	###	292,776	2,602,778	###	###	0.0
2016-Dec-12 Mon	###	###	17.88	###			81.1	81.1	0.0
2016-Dec-09 Fri	17.8	###	###	17.86			###	###	1.3
2016-Dec-08 Thu	17.53	17.82	17.21	17.76	118,784	###	78.5	78.5	1.3
2016-Dec-07 Wed	17.44	17.51	###	###			###	###	0.0
2016-Dec-06 Tue	###	17.46	###	###	117,521	1,025,958	72.2	72.2	0.0
2016-Dec-05 Mon	###	17.47	###	17.24	179,720	1,569,854	###	###	###
2016-Dec-02 Fri	17.79	###	###	17.4	236,024	0	###	###	1.2
2016-Dec-01 Thu	17.89	###	17.46	###	186,987	###	###	###	0.0
2016-Nov-30 Wed	###	18.46	17.41	17.79			18.3	18.3	###
2016-Nov-29 Tue	###	18.47	###	###			78.7	78.7	0.0
2016-Nov-28 Mon	###	18.25	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	17.87			82.2	82.2	###
2016-Nov-24 Thu	17.83	17.83	17.28	17.5			19.8	19.8	1.3
2016-Nov-23 Wed	17.72	17.8	17.51	###			###	###	0.0
2016-Nov-22 Tue	17.87	17.87	17.44	###			21.0	21.0	0.0
2016-Nov-21 Mon	17.24	###	17.24	###	329,878	2,843,548	92.4	92.4	0.0
2016-Nov-18 Fri	17.2	17.86	###	17.23			71.2	71.2	###
2016-Nov-17 Thu	16.84	###	16.7	###			###	###	0.0
2016-Nov-16 Wed	###	17.49	###	###	299,046	2,615,157	###	###	0.0
2016-Nov-15 Tue	17.26	17.56	###	17.28	251,481	###	72.7	72.7	1.2
2016-Nov-14 Mon	17.43	###	###	###	196,851	0	37.6	37.6	0.0
2016-Nov-11 Fri	###	###	17.48	17.56	194,373	1,698,820	21.1	21.1	1.3
2016-Nov-10 Thu	17.71	###	###	17.8			61.6	61.6	###
2016-Nov-09 Wed	###	###	16.2	###	330,474	###	###	###	0.0
2016-Nov-08 Tue	###	18.29	17.8	17.86	327,989	###	###	###	1.3
2016-Nov-07 Mon	###	###	###	###	411,071	0	26.7	26.7	0.0
2016-Nov-04 Fri	18.41	18.53	###	18.2			###	###	###
2016-Nov-03 Thu	###	###	###	###	250,175	0	91.8	91.8	0.0
2016-Nov-02 Wed	###	###	17.54	###			###	###	0.0
2016-Nov-01 Tue	17.57	18.26	17.57	###			91.8	91.8	0.0
2016-Oct-31 Mon	17.51	###	17.51	17.72	131,424	###	78.1	78.1	1.3
2016-Oct-28 Fri	17.85	###	17.55	###			###	###	0.0
2016-Oct-27 Thu	###	18.55	17.73	17.85			15.8	15.8	1.3
2016-Oct-26 Wed	###	###	18.29	18.4			###	###	1.3
2016-Oct-25 Tue	###	###	###	19.26			84.9	84.9	1.4
2016-Oct-24 Mon	19.5	19.51	18.87	###			15.2	15.2	0.0
2016-Oct-21 Fri	19.86	###	19.7	19.84	186,744	1,839,428	36.1	36.1	1.4
2016-Oct-20 Thu	###	19.85	19.53	19.85	819,582	###	###	###	1.4
2016-Oct-19 Wed	###	20	###	###			18.0	18.0	0.0
2016-Oct-18 Tue	###	###	###	19.89	622,143	0	###	###	###
2016-Oct-17 Mon	18.85	###	18.81	###	287,427	2,703,250	85.6	85.6	0.0
2016-Oct-14 Fri	18.45	18.84	###	18.81			###	###	###
2016-Oct-13 Thu	###	###	###	18.4			8.4	8.4	1.3
2016-Oct-12 Wed	18.77	###	18.7	###	203,149	1,899,443	86.2	86.2	0.0
2016-Oct-11 Tue	###	###	18.85	###	149,350	1,407,623	36.7	36.7	0.0
2016-Oct-10 Mon	18.5	###	18.5	18.86			###	###	1.3
2016-Oct-07 Fri	###	###	###	###			21.2	21.2	0.0
2016-Oct-06 Thu	###	###	18.82	18.89	277,554	2,611,783	###	###	###
2016-Oct-05 Wed	###	###	18.87	18.87			34.2	34.2	1.3
2016-Oct-04 Tue	19.25	###	18.76	###	306,085	2,871,077	###	###	0.0
2016-Oct-03 Mon	###	19.48	###	19.24			90.6	90.6	1.4
2016-Sep-30 Fri	###	###	###	###			###	###	0.0
2016-Sep-29 Thu	18.86	###	18.56	18.7			21.3	21.3	1.3
2016-Sep-28 Wed	###	###	18.5	18.75			20.2	20.2	###
2016-Sep-27 Tue	###	###	###	###			###	###	0.0
2016-Sep-26 Mon	###	###	###	###	364,286	0	###	###	0.0
2016-Sep-23 Fri	###	###	###	###			###	###	0.0
2016-Sep-22 Thu	###	18.22	###	###			21.1	21.1	0.0
2016-Sep-21 Wed	###	###	17.76	###			###	###	0.0
2016-Sep-20 Tue	17.72	17.88	17.4	17.75	149,682	###	72.0	72.0	1.3
2016-Sep-19 Mon	###	###	17.53	17.71	90,255	791,085	11.6	11.6	###
2016-Sep-16 Fri	###	###	17.83	###			###	###	0.0
2016-Sep-15 Thu	17.83	###	###	17.75			25.6	25.6	1.3
2016-Sep-14 Wed	###	17.88	###	17.75	307,847	2,752,152	###	###	1.3
2016-Sep-13 Tue	16.51	17.55	16.51	###	265,844	4,527,323	95.9	95.9	0.0
2016-Sep-12 Mon	16.28	16.51	16.28	16.48	300,171	###	###	###	1.2
2016-Sep-09 Fri	16.74	16.82	16.26	16.53	184,888	3,058,047	22.0	22.0	###
2016-Sep-08 Thu	###	###	16.74	###	134,274	1,123,873	28.0	28.0	0.0
2016-Sep-07 Wed	16.88	###	16.82	17.22	235,648	###	###	###	1.2
2016-Sep-06 Tue	16.5	16.87	16.5	16.81	143,176	###	###	###	###
2016-Sep-05 Mon	###	###	###	###			###	###	0.0
2016-Sep-02 Fri	16.49	16.52	16.22	16.25			21.9	21.9	###
2016-Sep-01 Thu	###	16.7	16.28	16.4			###	###	###
2016-Aug-31 Wed	###	###	16.22	###	191,358	###	###	###	0.0
2016-Aug-30 Tue	16.47	16.47	16.22	###	151,948	###	###	###	0.0
2016-Aug-29 Mon	###	16.48	###	###	140,372	###	###	###	0.0
2016-Aug-26 Fri	###	16.4	###	###	166,326	1,363,873	15.8	15.8	0.0
2016-Aug-25 Thu	16.4	16.48	16.27	###	126,629	2,073,549	39.5	39.5	0.0
2016-Aug-24 Wed	16.52	16.58	16.28	16.4			###	###	###
2016-Aug-23 Tue	16.77	16.78	16.42	16.49			23.0	23.0	1.2
2016-Aug-22 Mon	16.43	16.945	16.42	16.76			88.2	88.2	1.2
2016-Aug-19 Fri	###	16.48	###	###			###	###	0.0
2016-Aug-18 Thu	16.5	16.5	16.21	###	143,645	###	###	###	0.0
2016-Aug-17 Wed	16.87	###	###	16.44			###	###	1.2
2016-Aug-16 Tue	16.7	###	###	16.87	230,742	0	###	###	###
2016-Aug-15 Mon	16.5	16.78	16.46	###			81.2	81.2	0.0
2016-Aug-12 Fri	###	16.5	###	16.49	205,275	###	###	###	1.2
2016-Aug-11 Thu	###	###	###	###			68.2	68.2	0.0
2016-Aug-10 Wed	16.27	16.27	###	###			###	###	0.0
2016-Aug-09 Tue	###	###	15.83	16.27			###	###	1.2
2016-Aug-08 Mon	15.83	###	###	###	148,483	0	76.1	76.1	0.0
2016-Aug-05 Fri	15.8	###	15.58	15.76	344,453	2,683,288	26.7	26.7	1.1
2016-Aug-04 Thu	###	15.74	15.27	15.74			88.5	88.5	1.1
2016-Aug-03 Wed	###	15.53	14.86	15.23	568,022	###	###	###	1.1
2016-Aug-02 Tue	14.85	###	###	###	1,043,176	0	89.9	89.9	0.0
2016-Aug-01 Mon	###	13.5	13.28	13.4			72.7	72.7	1.0
2016-Jul-29 Fri	###	###	###	###	137,274	0	82.2	82.2	0.0
2016-Jul-28 Thu	12.7	###	12.7	###			###	###	0.0
2016-Jul-27 Wed	12.81	12.85	12.71	12.76	79,348	###	36.4	36.4	###
2016-Jul-26 Tue	12.79	12.82	12.7	12.73			###	###	###
2016-Jul-25 Mon	###	12.81	###	12.75			###	###	###
2016-Jul-22 Fri	12.8	12.8	12.52	###	205,444	2,600,921	###	###	0.0
2016-Jul-21 Thu	12.87	###	###	12.75			29.6	29.6	###
2016-Jul-20 Wed	12.86	12.87	###	12.75			22.0	22.0	###
2016-Jul-19 Tue	12.83	12.87	12.7	12.8	246,085	###	###	###	0.9
2016-Jul-18 Mon	12.75	12.89	12.72	12.81			###	###	###
2016-Jul-15 Fri	###	12.87	###	12.72	187,543	###	###	###	0.9
2016-Jul-14 Thu	###	12.89	###	12.76	93,788	###	77.5	77.5	###
2016-Jul-13 Wed	12.55	###	12.47	###			###	###	0.0
2016-Jul-12 Tue	12.8	12.8	12.52	12.55	125,259	1,585,778	18.4	18.4	###
2016-Jul-11 Mon	###	###	12.59	###	155,123	###	###	###	0.0
2016-Jul-08 Fri	###	12.53	###	12.52			80.2	80.2	0.9
2016-Jul-07 Thu	###	12.42	12.22	###			72.7	72.7	0.0
2016-Jul-06 Wed	###	###	###	12.25			31.2	31.2	0.9
2016-Jul-05 Tue	12.46	12.46	12.245	###			31.5	31.5	0.0
2016-Jul-04 Mon	###	12.44	###	12.43			###	###	0.9
2016-Jul-01 Fri	###	###	###	###			###	###	0.0
2016-Jun-30 Thu	###	###	###	###			###	###	0.0
2016-Jun-29 Wed	###	###	11.78	###	123,049	724,758	29.2	29.2	0.0
2016-Jun-28 Tue	11.82	11.83	###	###			###	###	0.0
2016-Jun-27 Mon	11.8	###	11.78	11.84	213,747	###	###	###	0.8
2016-May-27 Fri	###	###	###	###	187,387	0	###	###	0.0
2016-May-26 Thu	###	###	11.75	###	168,388	989,279	###	###	0.0
2016-May-25 Wed	11.83	###	11.76	###			###	###	0.0
2016-May-24 Tue	11.82	11.82	11.58	11.75			###	###	###
2016-May-23 Mon	11.8	###	###	11.82			74.8	74.8	0.8
2016-May-20 Fri	11.51	11.8	11.51	11.78			###	###	###
2016-May-19 Thu	11.55	###	11.43	11.49			###	###	###
2016-May-18 Wed	11.7	11.84	11.52	11.55			27.7	27.7	0.8
2016-May-17 Tue	###	###	11.7	11.82			16.2	16.2	0.8
2016-May-16 Mon	###	###	###	###			###	###	0.0
2016-May-13 Fri	11.8	12.47	11.77	12.4			###	###	0.9
2016-May-12 Thu	###	11.82	###	11.79			92.9	92.9	0.8
2016-May-11 Wed	10.73	###	10.73	10.89			###	###	0.8
2016-May-10 Tue	###	10.87	10.55	10.72			###	###	0.8
2016-May-09 Mon	10.54	10.79	10.43	10.58			68.0	68.0	0.8
2016-May-06 Fri	10.51	10.84	###	10.79	242,924	1,316,648	###	###	###
2016-May-05 Thu	###	###	###	10.59	173,755	0	86.5	86.5	###
2016-May-04 Wed	###	10.44	###	###			76.6	76.6	0.0
2016-May-03 Tue	###	10.28	###	10.28	156,148	###	78.9	78.9	0.7
2016-May-02 Mon	###	###	9.77	###	224,986	1,099,056	31.7	31.7	0.0
2016-Apr-29 Fri	###	10.23	###	###			###	###	0.0
2016-Apr-28 Thu	###	10.24	###	###			###	###	0.0
2016-Apr-27 Wed	9.86	10.24	9.83	###	139,154	###	83.8	83.8	0.0
2016-Apr-26 Tue	###	###	9.75	9.79			19.7	19.7	###
2016-Apr-22 Fri	###	10.28	###	###			###	###	0.0
2016-Apr-21 Thu	###	###	9.86	###	137,184	###	75.5	75.5	0.0
2016-Apr-20 Wed	9.78	###	###	###	132,571	0	###	###	0.0
2016-Apr-19 Tue	9.87	###	###	9.72			23.2	23.2	0.7
2016-Apr-18 Mon	###	###	9.74	9.74	123,275	600,349	14.8	14.8	0.7
2016-Apr-15 Fri	###	###	###	###			68.7	68.7	0.0
2016-Apr-14 Thu	9.71	###	###	###	187,277	0	82.5	82.5	0.0
2016-Apr-13 Wed	###	9.71	9.58	###	106,327	1,025,523	75.6	75.6	0.0
2016-Apr-12 Tue	9.85	9.87	9.53	9.55	168,788	1,637,243	14.9	14.9	0.7
2016-Apr-11 Mon	9.87	###	9.75	9.86	108,782	###	36.1	36.1	0.7
2016-Apr-08 Fri	###	###	9.8	9.86			###	###	0.7
2016-Apr-07 Thu	###	###	###	###			###	###	0.0
2016-Apr-06 Wed	###	###	###	###	106,686	0	###	###	0.0
2016-Apr-05 Tue	###	###	9.89	###	264,754	###	###	###	0.0
2016-Apr-04 Mon	###	10.43	###	###			###	###	0.0
2016-Apr-01 Fri	###	###	10.21	###	190,771	973,885	75.4	75.4	0.0
2016-Mar-31 Thu	10.2	10.43	###	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###			###	###	0.0
2016-Mar-29 Tue	###	###	###	###			46.7	46.7	0.0
2016-Mar-24 Thu	###	###	###	###			69.8	69.8	0.0
2016-Mar-23 Wed	###	###	###	###	189,371	0	###	###	0.0
2016-Mar-22 Tue	9.87	###	9.87	###			###	###	0.0
2016-Mar-21 Mon	9.7	9.85	9.7	9.81	123,547	1,207,671	###	###	###
2016-Mar-18 Fri	9.57	###	9.49	###	265,687	1,260,684	78.1	78.1	0.0
2016-Mar-17 Thu	###	9.73	9.45	9.45			19.1	19.1	0.7
2016-Mar-16 Wed	9.43	###	###	###	217,371	0	84.9	84.9	0.0
2016-Mar-15 Tue	###	###	###	###	211,858	0	17.5	17.5	0.0
2016-Mar-14 Mon	###	9.8	###	###			###	###	0.0
2016-Mar-11 Fri	9.85	###	9.55	###	194,180	###	###	###	0.0
2016-Mar-10 Thu	10.2	10.21	###	###	205,247	1,047,785	19.0	19.0	0.0
2016-Mar-09 Wed	###	10.42	###	###			###	###	0.0
2016-Mar-08 Tue	###	10.46	###	###	404,380	###	90.7	90.7	0.0
2016-Mar-07 Mon	###	###	###	###			###	###	0.0
2016-Mar-04 Fri	9.86	###	9.75	9.83	163,288	796,029	30.8	30.8	0.7
2016-Mar-03 Thu	9.75	9.88	9.75	9.85	179,371	1,760,526	70.9	70.9	###
2016-Mar-02 Wed	9.87	###	9.75	9.76	293,024	###	###	###	0.7
2016-Mar-01 Tue	9.77	9.87	9.75	9.78	201,449	###	64.4	64.4	0.7
2016-Feb-29 Mon	9.53	9.76	9.53	9.73	169,187	###	###	###	###
2016-Feb-26 Fri	9.5	###	9.45	9.54			73.0	73.0	###
2016-Feb-25 Thu	9.57	###	9.25	9.44	197,324	912,623	###	###	0.7
2016-Feb-24 Wed	9.54	9.58	9.44	9.49	185,859	###	###	###	0.7
2016-Feb-23 Tue	9.71	9.76	9.56	9.58			22.1	22.1	0.7
2016-Feb-22 Mon	9.77	9.79	###	9.72			25.1	25.1	0.7
2016-Feb-19 Fri	9.52	9.83	9.52	9.77	204,754	###	###	###	0.7
2016-Feb-18 Thu	###	###	###	9.5	762,643	0	###	###	0.7
2016-Feb-17 Wed	###	###	###	###	218,487	0	22.2	22.2	0.0
2016-Feb-16 Tue	###	10.21	###	###			65.9	65.9	0.0
2016-Feb-15 Mon	###	10.23	###	###			###	###	0.0
2016-Feb-12 Fri	###	10.21	###	###			38.6	38.6	0.0
2016-Feb-11 Thu	10.48	10.49	###	10.25			###	###	0.7
2016-Feb-10 Wed	10.7	10.77	10.26	10.44	180,429	###	25.2	25.2	0.7
2016-Feb-09 Tue	10.75	10.78	10.56	###	294,372	3,140,949	###	###	0.0
2016-Feb-08 Mon	###	###	10.79	10.86	166,280	897,080	###	###	0.8
2016-Feb-05 Fri	###	###	10.89	###	125,754	###	###	###	0.0
2016-Feb-04 Thu	10.83	###	10.83	###			###	###	0.0
2016-Feb-03 Wed	###	###	10.75	10.76	282,844	1,520,286	16.8	16.8	0.8
2016-Feb-02 Tue	###	###	11.27	###			17.5	17.5	0.0
2016-Feb-01 Mon	11.29	11.7	11.29	###			89.2	89.2	0.0
2016-Jan-29 Fri	###	###	###	11.23			###	###	0.8
2016-Jan-28 Thu	10.5	11.2	10.5	###	557,776	###	###	###	0.0
2016-Jan-27 Wed	9.82	###	###	###			81.9	81.9	0.0
2016-Jan-25 Mon	9.89	###	9.8	###	92,545	453,470	###	###	0.0
2016-Jan-22 Fri	###	###	9.58	9.78	219,646	###	14.9	14.9	0.7
2016-Jan-21 Thu	9.86	###	9.76	9.84			###	###	0.7
2016-Jan-20 Wed	9.51	###	9.51	###	195,645	###	###	###	0.0
2016-Jan-19 Tue	9.46	9.54	###	9.51			66.2	66.2	###
2016-Jan-18 Mon	9.52	9.54	9.29	9.48			30.4	30.4	0.7
2016-Jan-15 Fri	9.75	9.77	9.53	###	173,775	1,676,928	33.2	33.2	0.0
2016-Jan-14 Thu	9.55	9.7	9.51	9.55			###	###	0.7
2016-Jan-13 Wed	9.48	9.82	9.48	9.81	197,477	1,905,653	###	###	###
2016-Jan-12 Tue	9.46	###	9.43	9.51	154,453	728,245	###	###	###
2016-Jan-11 Mon	9.57	9.58	###	9.48			###	###	0.7
2016-Jan-08 Fri	9.52	###	9.42	9.59	223,227	###	72.7	72.7	0.7
2016-Jan-07 Thu	9.8	9.8	###	9.52			19.6	19.6	###
2016-Jan-06 Wed	###	###	9.74	9.8	162,845	793,055	###	###	0.7
2016-Jan-05 Tue	10.25	10.29	###	###			###	###	0.0
2016-Jan-04 Mon	10.42	10.5	###	###			21.7	21.7	0.0
2015-Dec-31 Thu	###	10.41	10.26	10.4			###	###	0.7
2015-Dec-30 Wed	###	###	###	###			###	###	0.0
2015-Dec-29 Tue	###	###	9.8	###	124,586	610,471	###	###	0.0
2015-Dec-24 Thu	###	###	###	###	46,524	0	16.5	16.5	0.0
2015-Dec-23 Wed	###	###	###	###			72.2	72.2	0.0
2015-Dec-22 Tue	###	10.22	###	###	97,257	496,983	###	###	0.0
2015-Dec-21 Mon	###	10.28	###	###	97,623	501,782	31.2	31.2	0.0
2015-Dec-18 Fri	###	###	###	###			65.1	65.1	0.0
2015-Dec-17 Thu	10.2	10.2	###	###			23.9	23.9	0.0
2015-Dec-16 Wed	9.79	###	9.79	###			###	###	0.0
2015-Dec-15 Tue	###	###	###	9.71	419,658	0	81.1	81.1	###
2015-Dec-14 Mon	9.81	9.89	9.59	###	191,271	1,862,979	24.1	24.1	0.0
2015-Dec-11 Fri	9.75	###	9.71	###			###	###	0.0
2015-Dec-10 Thu	###	9.74	9.51	9.71			###	###	###
2015-Dec-09 Wed	9.85	9.85	###	###	160,580	790,856	###	###	0.0
2015-Dec-08 Tue	###	###	9.85	9.85			###	###	###
2015-Dec-07 Mon	###	###	###	###			23.3	23.3	0.0
2015-Dec-04 Fri	###	10.21	###	###			21.2	21.2	0.0
2015-Dec-03 Thu	###	10.29	###	10.24			###	###	###
2015-Dec-02 Wed	10.43	10.43	###	10.23			19.2	19.2	###
2015-Dec-01 Tue	###	10.5	10.26	10.41	129,440	1,343,587	67.5	67.5	###
2015-Nov-30 Mon	10.4	10.49	10.2	10.26	169,970	###	25.2	25.2	0.7
2015-Nov-27 Fri	10.44	10.54	###	10.42	104,481	###	41.0	41.0	0.7
2015-Nov-26 Thu	###	10.55	10.29	###	175,652	###	75.5	75.5	0.0
2015-Nov-25 Wed	10.59	10.59	###	###			###	###	0.0
2015-Nov-24 Tue	###	###	10.47	10.57	202,782	###	35.8	35.8	0.8
2015-Nov-23 Mon	###	###	###	###	153,784	0	###	###	0.0
2015-Nov-20 Fri	10.41	10.42	###	10.4			31.8	31.8	0.7
2015-Nov-19 Thu	###	10.54	10.26	10.4			###	###	0.7
2015-Nov-18 Wed	###	10.25	###	10.23			90.4	90.4	###
2015-Nov-17 Tue	###	###	9.85	###			###	###	0.0
2015-Nov-16 Mon	9.77	###	9.77	###			###	###	0.0
2015-Nov-13 Fri	###	###	9.77	9.86	291,282	###	###	###	0.7
2015-Nov-12 Thu	###	10.28	###	10.2	156,740	805,643	87.7	87.7	0.7
2015-Nov-11 Wed	###	###	9.925	###			###	###	0.0
2015-Nov-10 Tue	###	###	9.82	###			###	###	0.0
2015-Nov-09 Mon	###	###	9.82	###	372,056	###	###	###	0.0
2015-Nov-06 Fri	9.57	10.57	9.52	10.43			96.4	96.4	0.7
2015-Nov-05 Thu	9.75	###	###	###	884,186	0	8.0	8.0	0.0
2015-Nov-04 Wed	8.75	8.89	###	###	178,787	###	23.3	23.3	0.0
2015-Nov-03 Tue	8.8	8.81	###	###			###	###	0.0
2015-Nov-02 Mon	8.8	8.88	###	###	235,376	###	29.3	29.3	0.0
2015-Oct-30 Fri	8.72	8.79	###	8.77			73.7	73.7	###
2015-Oct-29 Thu	###	8.76	###	8.72			83.1	83.1	0.6
2015-Oct-28 Wed	###	###	8.56	###	865,470	###	###	###	0.0
2015-Oct-27 Tue	9.4	9.47	###	###	341,928	1,619,029	###	###	0.0
2015-Oct-26 Mon	9.42	9.48	###	###	461,082	2,185,528	###	###	0.0
2015-Oct-23 Fri	###	9.5	9.25	###			###	###	0.0
2015-Oct-22 Thu	9.5	9.53	9.25	9.29	367,074	3,446,824	14.9	14.9	###
2015-Oct-21 Wed	###	###	9.44	9.52	182,355	###	###	###	###
2015-Oct-20 Tue	9.57	9.74	9.57	###	220,420	2,128,155	###	###	0.0
2015-Oct-19 Mon	###	###	9.46	9.57	264,852	1,252,749	31.3	31.3	###
2015-Oct-16 Fri	###	###	9.76	9.84	279,484	1,363,881	###	###	0.7
2015-Oct-15 Thu	9.83	9.83	###	9.78			###	###	0.7
2015-Oct-14 Wed	9.74	9.82	9.53	9.7			###	###	0.7
2015-Oct-13 Tue	###	###	9.72	9.75			10.6	10.6	###
2015-Oct-12 Mon	###	10.24	###	###	191,753	981,775	17.8	17.8	0.0
2015-Oct-09 Fri	###	10.22	###	###			70.7	70.7	0.0
2015-Oct-08 Thu	9.89	###	9.79	###	225,387	###	77.0	77.0	0.0
2015-Oct-07 Wed	###	###	9.73	9.78			15.8	15.8	0.7
2015-Oct-06 Tue	9.86	###	9.86	###	328,353	1,618,780	###	###	0.0
2015-Oct-05 Mon	9.56	9.83	9.56	9.75	242,558	###	82.4	82.4	###
2015-Oct-02 Fri	9.43	9.55	9.4	9.49	1,529,822	###	###	###	0.7
2015-Oct-01 Thu	###	###	9.27	###			###	###	0.0
2015-Sep-30 Wed	10.58	###	###	10.21	487,324	0	9.3	9.3	###
2015-Sep-29 Tue	10.85	###	10.58	10.58	399,356	###	###	###	0.8
2015-Sep-28 Mon	###	###	###	###	202,650	0	###	###	0.0
2015-Sep-25 Fri	11.29	11.4	###	###			22.8	22.8	0.0
2015-Sep-24 Thu	###	11.24	###	11.23	183,079	###	69.7	69.7	0.8
2015-Sep-23 Wed	###	###	###	###			###	###	0.0
2015-Sep-22 Tue	###	###	###	11.23			###	###	0.8
2015-Sep-21 Mon	11.2	11.22	###	###	163,620	###	###	###	0.0
2015-Sep-18 Fri	11.22	11.42	###	###	295,450	###	###	###	0.0
2015-Sep-17 Thu	###	###	###	11.23			78.3	78.3	0.8
2015-Sep-16 Wed	###	11.27	###	###			22.6	22.6	0.0
2015-Sep-15 Tue	###	###	###	###	164,584	0	###	###	0.0
2015-Sep-14 Mon	###	11.45	11.22	11.29			###	###	###
2015-Sep-11 Fri	11.2	###	###	###	153,952	0	###	###	0.0
2015-Sep-10 Thu	###	###	###	11.22			###	###	###
2015-Sep-09 Wed	11.46	11.545	11.29	###	273,986	###	19.8	19.8	0.0
2015-Sep-08 Tue	11.25	11.4	11.2	###	302,052	3,413,187	75.7	75.7	0.0
2015-Sep-07 Mon	10.75	11.28	###	###	302,956	1,708,671	###	###	0.0
2015-Sep-04 Fri	###	###	###	10.75	583,227	0	16.0	16.0	0.8
2015-Sep-03 Thu	###	11.43	###	###	203,386	1,162,350	###	###	0.0
2015-Sep-02 Wed	11.43	11.43	11.21	11.27	207,758	2,351,820	###	###	###
2015-Sep-01 Tue	###	11.83	11.51	11.53			34.8	34.8	###
2015-Aug-31 Mon	###	11.79	11.545	11.71	376,328	###	76.7	76.7	###
2015-Aug-28 Fri	###	###	###	11.73			22.5	22.5	0.8
2015-Aug-27 Thu	###	###	11.85	11.88	186,544	1,105,273	###	###	0.8
2015-Aug-26 Wed	11.46	11.88	11.45	11.83			###	###	0.8
2015-Aug-25 Tue	###	###	###	11.75	366,878	0	###	###	###
2015-Aug-24 Mon	###	11.75	11.22	11.51	247,685	###	###	###	0.8
2015-Aug-21 Fri	11.88	11.88	11.5	11.81			###	###	###
2015-Aug-20 Thu	11.76	###	11.76	###			87.9	87.9	0.0
2015-Aug-19 Wed	###	12.2	11.75	11.86	288,953	###	###	###	0.8
2015-Aug-18 Tue	12.24	12.25	###	###			22.0	22.0	0.0
2015-Aug-17 Mon	###	###	###	12.21			###	###	0.9
2015-Aug-14 Fri	12.25	###	###	###			13.6	13.6	0.0
2015-Aug-13 Thu	###	12.44	###	12.26			81.6	81.6	0.9
2015-Aug-12 Wed	###	###	###	###	328,272	0	###	###	0.0
2015-Aug-11 Tue	###	###	12.52	12.59	193,153	###	###	###	###
2015-Aug-10 Mon	###	###	###	12.86	214,989	0	86.6	86.6	0.9
2015-Aug-07 Fri	###	###	12.54	12.57	293,374	1,839,454	###	###	0.9
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	13.2	13.51	###	###	255,354	###	82.0	82.0	0.0
2015-Aug-04 Tue	13.58	13.58	12.86	13.21	278,048	###	13.9	13.9	###
2015-Aug-03 Mon	13.51	13.51	###	13.45			###	###	###
2015-Jul-31 Fri	###	13.57	###	13.5	167,985	1,139,778	###	###	1.0
2015-Jul-30 Thu	###	13.48	13.25	###			74.9	74.9	0.0
2015-Jul-29 Wed	###	###	13.24	13.29			###	###	###
2015-Jul-28 Tue	###	###	###	13.51	151,020	0	###	###	###
2015-Jul-27 Mon	###	13.2	###	###			###	###	0.0
2015-Jul-24 Fri	###	13.44	###	###	56,584	380,244	28.1	28.1	0.0
2015-Jul-23 Thu	12.85	13.21	12.84	###			###	###	0.0
2015-Jul-22 Wed	12.88	###	12.76	12.81	195,023	1,244,246	###	###	###
2015-Jul-21 Tue	###	###	12.83	###			###	###	0.0
2015-Jul-20 Mon	12.85	###	12.74	12.85	87,587	557,929	69.8	69.8	0.9
2015-Jul-17 Fri	12.81	###	12.77	12.79	108,758	###	29.5	29.5	###
2015-Jul-16 Thu	12.75	12.81	12.71	12.74			38.8	38.8	###
2015-Jul-15 Wed	12.43	12.71	12.43	###	186,148	2,339,880	79.8	79.8	0.0
2015-Jul-14 Tue	12.42	12.55	###	###			25.7	25.7	0.0
2015-Jul-13 Mon	###	###	12.24	12.27	102,428	626,859	30.0	30.0	###
2015-Jul-10 Fri	12.48	12.54	12.2	###	130,573	1,615,188	21.0	21.0	0.0
2015-Jul-09 Thu	12.4	12.4	###	###			###	###	0.0
2015-Jul-08 Wed	12.54	12.73	12.45	12.54			81.6	81.6	0.9
2015-Jul-07 Tue	###	12.74	###	###	84,620	539,029	92.4	92.4	0.0
2015-Jul-06 Mon	###	12.2	###	###			###	###	0.0
2015-Jul-03 Fri	12.71	12.73	12.23	###	144,980	1,809,350	###	###	0.0
2015-Jul-02 Thu	12.5	12.8	12.5	###	147,846	1,870,251	###	###	0.0
2015-Jul-01 Wed	###	12.54	###	12.48	68,676	###	81.5	81.5	###
2015-Jun-30 Tue	###	###	11.88	###	86,645	514,671	###	###	0.0
2015-Jun-29 Mon	12.22	12.25	11.81	###			39.4	39.4	0.0
2015-Jun-26 Fri	###	12.28	###	12.27			82.6	82.6	###
2015-Jun-25 Thu	12.4	12.52	12.26	12.26			27.1	27.1	0.9
2015-Jun-24 Wed	###	12.54	12.27	12.4			74.9	74.9	0.9
2015-Jun-23 Tue	###	12.4	###	###			###	###	0.0
2015-Jun-22 Mon	11.85	###	11.85	###			89.5	89.5	0.0
2015-Jun-19 Fri	###	###	###	11.85			26.1	26.1	###
2015-Jun-18 Thu	###	###	11.81	11.85			###	###	###
2015-Jun-17 Wed	###	###	###	###			69.5	69.5	0.0
2015-Jun-16 Tue	###	###	###	###	97,222	0	77.1	77.1	0.0
2015-Jun-15 Mon	###	###	11.82	###	76,756	453,627	36.4	36.4	0.0
2015-Jun-12 Fri	11.85	###	11.77	###	146,923	864,641	###	###	0.0
2015-Jun-11 Thu	11.7	###	###	11.82	206,883	0	76.9	76.9	0.8
2015-Jun-10 Wed	11.76	11.76	###	###	126,923	###	###	###	0.0
2015-Jun-09 Tue	###	11.74	11.58	11.74	95,521	1,113,774	###	###	0.8
2015-Jun-05 Fri	11.59	11.75	11.56	11.7	156,520	1,824,240	79.3	79.3	0.8
2015-Jun-04 Thu	11.44	###	11.44	11.54	83,288	###	85.7	85.7	0.8
2015-Jun-03 Wed	11.75	11.75	11.2	###			10.8	10.8	0.0
2015-Jun-02 Tue	11.8	11.8	11.74	11.75			39.8	39.8	###
2015-Jun-01 Mon	11.8	11.8	11.76	11.8	101,153	1,191,582	77.1	77.1	0.8
2015-May-29 Fri	11.75	11.83	###	11.8			###	###	0.8
2015-May-28 Thu	11.77	11.8	11.71	11.76			###	###	0.8
2015-May-27 Wed	11.76	11.8	11.72	11.77			73.4	73.4	###
2015-May-26 Tue	11.72	11.87	11.72	11.8			###	###	0.8
2015-May-25 Mon	###	###	11.76	11.8	63,587	###	22.3	22.3	0.8
2015-May-22 Fri	###	12.2	11.75	11.8			###	###	0.8
2015-May-21 Thu	11.85	###	11.82	###	80,022	###	76.1	76.1	0.0
2015-May-20 Wed	11.7	###	###	11.85			82.5	82.5	###
2015-May-19 Tue	###	11.71	###	11.71			###	###	###
2015-May-18 Mon	11.41	11.75	11.41	###			###	###	0.0
2015-May-15 Fri	11.4	11.49	###	11.41	59,473	341,672	###	###	###
2015-May-14 Thu	###	###	11.21	11.28			27.0	27.0	0.8
2015-May-13 Wed	11.27	###	11.24	###			69.5	69.5	0.0
2015-May-12 Tue	11.28	11.28	###	###			20.9	20.9	0.0
2015-May-11 Mon	###	11.44	###	11.23	92,645	529,929	28.2	28.2	0.8
2015-May-08 Fri	###	11.4	###	###			###	###	0.0
2015-May-07 Thu	###	11.4	###	###			73.9	73.9	0.0
2015-May-06 Wed	11.7	11.7	###	11.4			15.5	15.5	0.8
2015-May-05 Tue	11.52	11.58	###	11.4			###	###	0.8
2015-May-04 Mon	###	11.74	###	11.58			86.2	86.2	0.8
2015-May-01 Fri	11.48	11.48	11.27	11.29	90,024	1,024,023	14.2	14.2	###
2015-Apr-30 Thu	11.5	###	###	11.48			###	###	0.8
2015-Apr-29 Wed	11.46	11.5	11.4	11.45	77,744	###	40.0	40.0	0.8
2015-Apr-28 Tue	###	11.5	###	11.48	69,289	###	###	###	0.8
2015-Apr-27 Mon	11.29	11.44	11.25	###			72.2	72.2	0.0
2015-Apr-24 Fri	11.2	11.29	###	11.29			72.6	72.6	###
2015-Apr-23 Thu	11.23	11.25	###	11.2	35,922	###	31.7	31.7	0.8
2015-Apr-22 Wed	10.75	11.23	10.75	###			###	###	0.0
2015-Apr-21 Tue	10.58	10.73	10.53	10.73	147,156	###	###	###	###
2015-Apr-20 Mon	10.83	10.83	10.49	10.55			###	###	###
2015-Apr-17 Fri	10.84	10.89	10.79	10.82			39.7	39.7	0.8
2015-Apr-16 Thu	###	###	###	###	78,885	0	26.2	26.2	0.0
2015-Apr-15 Wed	###	###	###	###	44,229	0	35.8	35.8	0.0
2015-Apr-14 Tue	11.25	11.25	10.82	###			11.9	11.9	0.0
2015-Apr-13 Mon	###	11.28	###	11.25			78.6	78.6	###
2015-Apr-10 Fri	###	11.25	###	###			72.6	72.6	0.0
2015-Apr-09 Thu	11.5	11.525	###	###			21.3	21.3	0.0
2015-Apr-08 Wed	11.75	11.75	###	11.49	38,588	###	###	###	###
2015-Apr-07 Tue	11.8	11.82	###	11.43			12.5	12.5	###
2015-Apr-02 Thu	11.56	11.8	11.56	11.72			###	###	0.8
2015-Apr-01 Wed	11.54	###	11.42	11.48	142,878	###	###	###	0.8
2015-Mar-31 Tue	###	###	11.49	11.56			26.7	26.7	0.8
2015-Mar-30 Mon	###	###	11.45	11.57			###	###	###
2015-Mar-27 Fri	###	11.7	11.48	11.55			###	###	0.8
2015-Mar-26 Thu	11.7	11.7	11.56	###	60,771	###	34.0	34.0	0.0
2015-Mar-25 Wed	11.5	11.56	11.43	11.56			77.6	77.6	0.8
2015-Mar-24 Tue	11.48	11.5	###	11.48			67.1	67.1	0.8
2015-Mar-23 Mon	11.28	11.73	11.27	11.47			###	###	###
2015-Mar-20 Fri	10.81	11.2	10.76	###	162,683	1,786,259	90.2	90.2	0.0
2015-Mar-19 Thu	10.85	10.86	10.73	10.81	48,686	###	###	###	0.8
2015-Mar-18 Wed	10.78	10.83	10.7	10.8			###	###	###
2015-Mar-17 Tue	10.86	###	10.81	10.83			31.7	31.7	###
2015-Mar-16 Mon	###	###	10.85	10.86			###	###	0.8
2015-Mar-13 Fri	###	###	###	###	53,627	0	27.2	27.2	0.0
2015-Mar-12 Thu	10.78	###	10.78	###	50,021	###	88.4	88.4	0.0
2015-Mar-11 Wed	10.84	###	10.78	10.78			25.6	25.6	0.8
2015-Mar-10 Tue	10.87	###	10.83	###			###	###	0.0
2015-Mar-09 Mon	###	11.23	###	10.87	123,156	691,520	###	###	###
2015-Mar-06 Fri	11.75	11.75	###	11.25	78,577	###	###	###	###
2015-Mar-05 Thu	###	###	11.77	11.82			###	###	0.8
2015-Mar-04 Wed	11.75	###	###	###	155,846	0	85.3	85.3	0.0
2015-Mar-03 Tue	###	11.75	###	11.75			82.2	82.2	###
2015-Mar-02 Mon	11.58	11.74	11.51	###			76.8	76.8	0.0
2015-Feb-27 Fri	11.56	11.58	11.48	11.54			###	###	0.8
2015-Feb-26 Thu	11.45	###	11.45	11.57	41,341	236,677	###	###	###
2015-Feb-25 Wed	11.47	11.55	###	11.5			70.6	70.6	###
2015-Feb-24 Tue	###	11.54	###	11.52	51,981	###	###	###	0.8
2015-Feb-23 Mon	11.5	11.59	###	11.45			28.8	28.8	0.8
2015-Feb-20 Fri	###	###	###	###	88,825	0	9.2	9.2	0.0
2015-Feb-19 Thu	###	###	###	###	80,382	0	30.7	30.7	0.0
2015-Feb-18 Wed	11.85	###	11.78	###			81.3	81.3	0.0
2015-Feb-17 Tue	###	###	11.75	###			34.3	34.3	0.0
2015-Feb-16 Mon	###	###	###	###	73,285	0	27.2	27.2	0.0
2015-Feb-13 Fri	###	###	###	###			###	###	0.0
2015-Feb-12 Thu	11.86	###	11.84	###	83,081	###	###	###	0.0
2015-Feb-11 Wed	11.75	###	11.74	11.83			78.6	78.6	0.8
2015-Feb-10 Tue	11.74	11.85	###	11.84			###	###	0.8
2015-Feb-09 Mon	11.5	11.81	11.5	11.8			89.9	89.9	0.8
2015-Feb-06 Fri	11.8	11.8	11.41	11.5			11.6	11.6	###
2015-Feb-05 Thu	11.84	11.84	11.7	11.8	85,853	1,010,489	24.9	24.9	0.8
2015-Feb-04 Wed	###	###	###	11.82	158,247	0	###	###	0.8
2015-Feb-03 Tue	11.88	###	11.22	11.48			9.1	9.1	0.8
2015-Feb-02 Mon	11.71	###	11.71	###	122,277	###	83.7	83.7	0.0
2015-Jan-30 Fri	11.5	11.8	11.44	11.7			83.3	83.3	0.8
2015-Jan-29 Thu	###	###	###	###			###	###	0.0
2015-Jan-28 Wed	###	###	###	###	26,522	0	###	###	0.0
2015-Jan-27 Tue	###	11.2	###	###			###	###	0.0
2015-Jan-23 Fri	10.85	###	10.85	###			85.4	85.4	0.0
2015-Jan-22 Thu	###	###	10.74	10.84			###	###	0.8
2015-Jan-21 Wed	10.75	###	10.71	###			80.6	80.6	0.0
2015-Jan-20 Tue	###	10.77	10.57	10.75	81,241	866,841	###	###	0.8
2015-Jan-19 Mon	10.49	10.76	10.48	###			85.2	85.2	0.0
2015-Jan-16 Fri	10.44	10.44	###	10.42			33.1	33.1	0.7
2015-Jan-15 Thu	10.49	10.49	10.26	10.4			###	###	0.7
2015-Jan-14 Wed	10.2	10.55	###	10.55			###	###	###
2015-Jan-13 Tue	10.2	10.2	###	###	66,447	338,879	27.8	27.8	0.0
2015-Jan-12 Mon	10.4	10.44	10.23	10.27			###	###	###
2015-Jan-09 Fri	###	10.45	10.22	10.44			79.9	79.9	0.7
2015-Jan-08 Thu	###	###	10.22	10.28	21,573	###	###	###	0.7
2015-Jan-07 Wed	###	###	10.25	###	28,049	143,751	25.1	25.1	0.0
2015-Jan-06 Tue	###	10.49	10.26	###			31.0	31.0	0.0
2015-Jan-05 Mon	10.28	10.5	10.27	10.45			80.0	80.0	###
2015-Jan-02 Fri	9.78	10.22	9.75	10.22			91.5	91.5	0.7
2014-Dec-31 Wed	9.58	###	9.58	9.77			###	###	0.7
2014-Dec-30 Tue	9.8	9.8	9.53	9.57			12.0	12.0	###
2014-Dec-29 Mon	9.88	9.88	9.71	9.78			###	###	0.7
2014-Dec-24 Wed	9.85	9.88	9.7	9.78			21.3	21.3	0.7
2014-Dec-23 Tue	9.83	9.88	9.75	9.76			31.9	31.9	0.7
2014-Dec-22 Mon	9.84	9.87	9.7	9.87			###	###	###
2014-Dec-19 Fri	9.51	9.83	9.51	9.71			###	###	###
2014-Dec-18 Thu	9.44	9.59	9.44	9.55			74.8	74.8	0.7
2014-Dec-17 Wed	8.75	9.5	8.74	###			95.2	95.2	0.0
2014-Dec-16 Tue	8.8	###	8.7	8.76	241,747	###	###	###	0.6
2014-Dec-15 Mon	9.23	9.23	8.88	###	135,886	1,230,447	###	###	0.0
2014-Dec-12 Fri	###	###	###	###			28.0	28.0	0.0
2014-Dec-11 Thu	9.46	9.48	9.23	###	114,044	1,066,881	20.4	20.4	0.0
2014-Dec-10 Wed	9.54	9.54	9.42	9.46			26.2	26.2	0.7
2014-Dec-09 Tue	9.8	9.8	9.52	9.55	188,952	1,825,276	21.2	21.2	0.7
2014-Dec-08 Mon	9.89	9.89	###	###			###	###	0.0
2014-Dec-05 Fri	9.74	###	###	9.75	30,525	0	74.2	74.2	###
2014-Dec-04 Thu	9.53	###	9.53	###			80.7	80.7	0.0
2014-Dec-03 Wed	9.45	###	9.45	9.53	135,773	641,527	###	###	###
2014-Dec-02 Tue	9.55	###	9.45	9.45	112,023	###	###	###	0.7
2014-Dec-01 Mon	###	###	9.45	9.58			###	###	0.7
2014-Nov-28 Fri	9.75	9.75	###	###	44,454	###	27.0	27.0	0.0
2014-Nov-27 Thu	9.85	9.85	9.75	9.75	56,088	###	26.0	26.0	###
2014-Nov-26 Wed	9.75	###	9.75	###			81.6	81.6	0.0
2014-Nov-25 Tue	###	###	9.75	9.79			17.0	17.0	###
2014-Nov-24 Mon	###	###	###	###			###	###	0.0
2014-Nov-21 Fri	9.81	###	9.76	###			82.0	82.0	0.0
2014-Nov-20 Thu	###	###	9.75	9.75	106,382	###	17.3	17.3	###
2014-Nov-19 Wed	###	###	###	###	19,448	0	###	###	0.0
2014-Nov-18 Tue	###	###	###	###			###	###	0.0
2014-Nov-17 Mon	###	10.21	###	###			82.2	82.2	0.0
2014-Nov-14 Fri	10.2	10.2	9.89	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	10.23	142,685	0	80.0	80.0	###
2014-Nov-12 Wed	###	###	###	###			###	###	0.0
2014-Nov-11 Tue	10.26	###	10.25	###	154,820	793,452	78.8	78.8	0.0
2014-Nov-10 Mon	###	10.29	###	10.25	75,873	###	78.0	78.0	0.7
2014-Nov-07 Fri	###	10.24	###	###			80.9	80.9	0.0
2014-Nov-06 Thu	9.71	###	9.71	###			90.8	90.8	0.0
2014-Nov-05 Wed	###	9.71	###	###			###	###	0.0
2014-Nov-04 Tue	###	9.71	###	###	33,783	###	###	###	0.0
2014-Nov-03 Mon	9.7	9.7	###	###	47,457	###	38.8	38.8	0.0
2014-Oct-31 Fri	9.7	9.7	###	###			24.2	24.2	0.0
2014-Oct-30 Thu	###	9.8	###	9.7	52,945	###	###	###	0.7
2014-Oct-29 Wed	###	9.7	###	###			76.0	76.0	0.0
2014-Oct-28 Tue	9.7	9.77	###	###	24,156	###	26.0	26.0	0.0
2014-Oct-27 Mon	###	9.79	9.55	9.7			78.3	78.3	0.7
2014-Oct-24 Fri	9.76	9.89	###	###			###	###	0.0
2014-Oct-23 Thu	9.58	###	9.58	###	31,246	###	###	###	0.0
2014-Oct-22 Wed	###	###	9.58	9.59	69,547	###	27.6	27.6	0.7
2014-Oct-21 Tue	9.55	###	9.52	9.55	78,524	373,774	75.7	75.7	0.7
2014-Oct-20 Mon	9.51	9.57	9.5	9.55			###	###	0.7
2014-Oct-17 Fri	9.59	9.59	9.5	9.51			###	###	###
2014-Oct-16 Thu	9.5	9.59	9.48	9.51			###	###	###
2014-Oct-15 Wed	9.45	###	###	###	166,385	0	89.8	89.8	0.0
2014-Oct-14 Tue	9.41	9.52	###	9.5			###	###	0.7
2014-Oct-13 Mon	###	9.48	9.24	9.4	64,327	###	###	###	###
2014-Oct-10 Fri	###	9.48	9.29	###			###	###	0.0
2014-Oct-09 Thu	###	9.47	###	9.4			###	###	###
2014-Oct-08 Wed	9.5	9.5	###	###	31,425	###	15.7	15.7	0.0
2014-Oct-07 Tue	###	9.49	###	9.49	58,748	278,759	88.1	88.1	0.7
2014-Oct-06 Mon	9.4	9.47	9.25	9.29	20,550	192,348	###	###	###
2014-Oct-03 Fri	9.49	9.49	9.27	###	34,275	###	20.5	20.5	0.0
2014-Oct-02 Thu	9.45	9.53	9.43	9.49			77.9	77.9	0.7
2014-Oct-01 Wed	###	###	9.44	9.49	59,923	###	15.3	15.3	0.7
2014-Sep-30 Tue	9.5	9.7	9.4	9.7			###	###	0.7
2014-Sep-29 Mon	9.45	9.54	9.4	9.51			###	###	###
2014-Sep-26 Fri	###	9.47	###	9.45	120,454	570,349	###	###	0.7
2014-Sep-25 Thu	9.4	9.56	9.23	9.51			83.7	83.7	###
2014-Sep-24 Wed	9.52	9.52	###	9.42			24.9	24.9	0.7
2014-Sep-23 Tue	###	9.72	9.5	9.59	118,543	###	###	###	0.7
2014-Sep-22 Mon	9.75	9.75	9.41	9.7	100,954	###	39.8	39.8	0.7
2014-Sep-19 Fri	###	9.74	###	9.7			###	###	0.7
2014-Sep-18 Thu	9.57	9.75	9.55	9.73			87.1	87.1	###
2014-Sep-17 Wed	###	###	9.53	###	70,857	###	###	###	0.0
2014-Sep-16 Tue	9.59	9.72	9.58	###			###	###	0.0
2014-Sep-15 Mon	###	###	9.57	###	40,742	194,950	35.3	35.3	0.0
2014-Sep-12 Fri	9.8	9.8	###	###			###	###	0.0
2014-Sep-11 Thu	###	###	9.58	9.72	78,083	###	13.5	13.5	0.7
2014-Sep-10 Wed	###	###	###	###			83.4	83.4	0.0
2014-Sep-09 Tue	9.8	###	9.8	###			###	###	0.0
2014-Sep-08 Mon	9.7	9.81	9.7	9.8			84.2	84.2	0.7
2014-Sep-05 Fri	9.7	9.78	###	9.74	59,175	###	###	###	0.7
2014-Sep-04 Thu	###	9.74	###	###	75,222	###	###	###	0.0
2014-Sep-03 Wed	###	9.72	###	###			###	###	0.0
2014-Sep-02 Tue	9.89	###	9.79	9.8			###	###	0.7
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	###	###	###	###			72.2	72.2	0.0
2014-Aug-28 Thu	###	###	9.86	###	43,270	213,321	###	###	0.0
2014-Aug-27 Wed	###	###	###	###	58,380	0	27.5	27.5	0.0
2014-Aug-26 Tue	9.87	###	9.87	###			###	###	0.0
2014-Aug-25 Mon	###	###	9.8	9.85	34,359	168,359	28.9	28.9	###
2014-Aug-22 Fri	###	###	9.84	9.89			###	###	###
2014-Aug-21 Thu	9.85	###	9.81	9.89	47,887	234,885	76.2	76.2	###
2014-Aug-20 Wed	9.86	###	9.8	9.87	106,779	###	71.8	71.8	###
2014-Aug-19 Tue	9.78	9.87	9.75	9.86			76.0	76.0	0.7
2014-Aug-18 Mon	9.7	9.84	###	9.77	77,121	###	77.0	77.0	0.7
2014-Aug-15 Fri	9.59	9.73	9.57	9.72	299,382	###	###	###	0.7
2014-Aug-14 Thu	9.57	###	9.56	9.59			67.8	67.8	0.7
2014-Aug-13 Wed	###	9.7	9.54	###			###	###	0.0
2014-Aug-12 Tue	9.5	###	9.44	###	164,628	777,044	72.4	72.4	0.0
2014-Aug-11 Mon	9.21	9.54	###	9.48			###	###	0.7
2014-Aug-08 Fri	###	9.2	###	###	562,458	###	82.0	82.0	0.0
2014-Aug-07 Thu	###	9.2	9	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###	134,584	0	###	###	0.0
2014-Aug-05 Tue	###	9.22	###	###	340,225	###	79.1	79.1	0.0
2014-Aug-04 Mon	8.76	8.87	8.76	8.81			75.5	75.5	###
2014-Aug-01 Fri	8.8	8.83	8.75	8.75			29.2	29.2	0.6
2014-Jul-31 Thu	8.79	8.86	8.77	8.83			###	###	###
2014-Jul-30 Wed	8.85	8.85	8.75	8.78			22.0	22.0	0.6
2014-Jul-29 Tue	###	8.85	###	8.85	87,752	###	86.7	86.7	0.6
2014-Jul-28 Mon	###	###	###	###	38,078	0	29.2	29.2	0.0
2014-Jul-25 Fri	###	8.75	###	8.72			77.4	77.4	0.6
2014-Jul-24 Thu	8.7	8.74	###	8.74			###	###	0.6
2014-Jul-23 Wed	###	###	###	8.7			###	###	###
2014-Jul-22 Tue	###	8.73	###	###			71.4	71.4	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###			76.4	76.4	0.0
2014-Jul-17 Thu	###	###	8.58	###			###	###	0.0
2014-Jul-16 Wed	###	###	8.59	###	28,741	123,442	75.2	75.2	0.0
2014-Jul-15 Tue	###	###	8.58	8.58			26.7	26.7	0.6
2014-Jul-14 Mon	###	###	8.53	###			###	###	0.0
2014-Jul-11 Fri	###	###	8.56	8.56			23.8	23.8	###
2014-Jul-10 Thu	###	8.7	###	###			26.6	26.6	0.0
2014-Jul-09 Wed	###	8.73	###	8.7	46,348	###	###	###	###
2014-Jul-08 Tue	###	###	###	###			31.6	31.6	0.0
2014-Jul-07 Mon	8.7	8.8	###	###			35.3	35.3	0.0
2014-Jul-04 Fri	8.76	8.8	8.7	8.7	28,758	###	23.1	23.1	###
2014-Jul-03 Thu	8.84	8.85	8.71	8.73	30,143	264,655	15.7	15.7	###
2014-Jul-02 Wed	8.7	8.85	###	8.84			###	###	###
2014-Jul-01 Tue	###	8.7	###	###	12,122	###	77.0	77.0	0.0
2014-Jun-30 Mon	###	8.7	###	8.7			78.3	78.3	###
2014-Jun-27 Fri	8.57	###	8.57	###	35,487	###	###	###	0.0
2014-Jun-26 Thu	###	8.7	8.57	8.58	61,246	528,859	###	###	0.6
2014-Jun-25 Wed	8.72	8.73	###	###			###	###	0.0
2014-Jun-24 Tue	8.74	8.77	8.645	8.74	28,450	247,728	72.9	72.9	0.6
2014-Jun-23 Mon	8.78	8.8	8.7	8.73	29,483	257,976	###	###	###
2014-Jun-20 Fri	###	8.71	8.58	8.7	76,141	###	79.9	79.9	###
2014-Jun-19 Thu	8.8	8.88	###	8.7	51,126	###	###	###	###
2014-Jun-18 Wed	8.59	8.83	8.58	8.8	74,326	###	###	###	0.6
2014-Jun-17 Tue	###	###	8.54	###	100,289	###	###	###	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	8.54	###			###	###	0.0
2014-Jun-12 Thu	###	###	8.54	###	175,827	750,781	12.5	12.5	0.0
2014-Jun-11 Wed	###	###	###	9			###	###	0.6
2014-Jun-10 Tue	###	###	###	###	81,087	0	19.4	19.4	0.0
2014-Jun-06 Fri	###	9.2	###	###			###	###	0.0
2014-Jun-05 Thu	###	###	###	###			81.4	81.4	0.0
2014-Jun-04 Wed	###	###	###	###	414,778	0	###	###	0.0
2014-Jun-03 Tue	###	###	###	###			38.2	38.2	0.0
2014-Jun-02 Mon	###	9.22	###	9.2			###	###	0.7
2014-May-30 Fri	###	###	###	###	123,683	0	76.3	76.3	0.0
2014-May-29 Thu	9.29	9.29	###	###	50,684	235,427	19.9	19.9	0.0
2014-May-28 Wed	9.22	###	###	9.29	80,949	0	###	###	###
2014-May-27 Tue	9.2	9.29	###	9.2	149,772	###	###	###	0.7
2014-May-26 Mon	###	9.2	###	9.2	139,042	###	90.5	90.5	0.7
2014-May-23 Fri	9	###	8.89	###			###	###	0.0
2014-May-22 Thu	###	###	###	9	166,421	0	26.0	26.0	0.6
2014-May-21 Wed	###	###	###	###	140,647	0	22.2	22.2	0.0
2014-May-20 Tue	9	###	###	###	74,221	0	89.0	89.0	0.0
2014-May-19 Mon	9	###	###	###	40,355	0	81.3	81.3	0.0
2014-May-16 Fri	9	###	###	###			71.6	71.6	0.0
2014-May-15 Thu	###	###	###	###	66,327	0	28.5	28.5	0.0
2014-May-14 Wed	###	###	9	###	102,555	###	###	###	0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	79,279	0	29.1	29.1	0.0
2014-May-09 Fri	###	###	8.89	###			26.9	26.9	0.0
2014-May-08 Thu	9	###	8.88	###			###	###	0.0
2014-May-07 Wed	###	###	###	###			25.9	25.9	0.0
2014-May-06 Tue	###	###	###	###	30,771	0	72.3	72.3	0.0
2014-May-05 Mon	9	###	###	###			33.4	33.4	0.0
2014-May-02 Fri	###	###	###	###	28,088	0	###	###	0.0
2014-May-01 Thu	9	###	###	###	37,456	0	84.3	84.3	0.0
2014-Apr-30 Wed	###	###	###	9	66,323	0	20.5	20.5	0.6
2014-Apr-29 Tue	###	###	###	###	43,573	0	###	###	0.0
2014-Apr-28 Mon	###	###	###	9.21			77.3	77.3	0.7
2014-Apr-24 Thu	###	9.21	###	###	68,144	###	###	###	0.0
2014-Apr-23 Wed	8.88	###	8.88	###	41,472	###	77.9	77.9	0.0
2014-Apr-22 Tue	8.86	###	8.85	###	68,577	303,453	###	###	0.0
2014-Apr-17 Thu	8.83	###	8.83	8.87	53,954	###	###	###	###
2014-Apr-16 Wed	8.75	###	8.75	8.87	42,026	###	82.6	82.6	###
2014-Apr-15 Tue	8.74	8.85	8.71	8.75			###	###	0.6
2014-Apr-14 Mon	###	###	8.7	8.77			24.1	24.1	###
2014-Apr-11 Fri	8.79	###	8.75	###			###	###	0.0
2014-Apr-10 Thu	8.77	###	8.77	8.85			###	###	0.6
2014-Apr-09 Wed	###	8.81	###	8.75			75.4	75.4	0.6
2014-Apr-08 Tue	8.72	8.78	###	###			26.4	26.4	0.0
2014-Apr-07 Mon	8.76	8.8	###	8.78			73.3	73.3	0.6
2014-Apr-04 Fri	###	###	###	8.89			###	###	###
2014-Apr-03 Thu	8.7	8.78	###	###			26.5	26.5	0.0
2014-Apr-02 Wed	###	8.71	###	###	74,052	###	###	###	0.0
2014-Apr-01 Tue	###	###	8.52	###	77,671	330,878	###	###	0.0
2014-Mar-31 Mon	8.73	8.77	###	###			###	###	0.0
2014-Mar-28 Fri	###	8.78	###	8.74	90,124	395,644	###	###	0.6
2014-Mar-27 Thu	8.7	8.71	###	8.71			73.0	73.0	0.6
2014-Mar-26 Wed	8.81	8.85	###	8.71	77,448	###	24.6	24.6	0.6
2014-Mar-25 Tue	8.71	8.81	8.57	8.81			82.9	82.9	###
2014-Mar-24 Mon	###	8.74	###	###	127,185	###	###	###	0.0
2014-Mar-21 Fri	###	###	8.53	###			11.5	11.5	0.0
2014-Mar-20 Thu	###	###	8.8	8.81	111,841	###	###	###	###
2014-Mar-19 Wed	8.83	###	8.83	###			77.6	77.6	0.0
2014-Mar-18 Tue	###	###	8.71	8.8			23.0	23.0	0.6
2014-Mar-17 Mon	###	###	8.76	8.8			18.9	18.9	0.6
2014-Mar-14 Fri	###	###	8.86	###			###	###	0.0
2014-Mar-13 Thu	###	###	###	###	43,278	0	###	###	0.0
2014-Mar-12 Wed	###	###	8.86	###			22.1	22.1	0.0
2014-Mar-11 Tue	9.2	9.2	###	###	51,343	236,177	21.5	21.5	0.0
2014-Mar-10 Mon	9	9.26	9	9.25			89.7	89.7	###
2014-Mar-07 Fri	9	9.26	###	###	39,659	183,621	###	###	0.0
2014-Mar-06 Thu	###	###	8.85	###	96,621	427,547	###	###	0.0
2014-Mar-05 Wed	###	9.21	###	###			68.4	68.4	0.0
2014-Mar-04 Tue	###	###	###	###			27.6	27.6	0.0
2014-Mar-03 Mon	###	9.4	9.29	###			###	###	0.0
2014-Feb-28 Fri	###	9.42	9.29	###			###	###	0.0
2014-Feb-27 Thu	###	###	9.26	###			80.5	80.5	0.0
2014-Feb-26 Wed	###	###	9.24	###			27.1	27.1	0.0
2014-Feb-25 Tue	9.59	9.59	###	###	67,581	324,050	###	###	0.0
2014-Feb-24 Mon	9.72	9.72	9.48	9.58	96,285	###	###	###	0.7
2014-Feb-21 Fri	9.52	9.73	9.52	9.72			###	###	0.7
2014-Feb-20 Thu	###	###	###	9.54			86.0	86.0	###
2014-Feb-19 Wed	###	###	###	###			73.6	73.6	0.0
2014-Feb-18 Tue	###	###	###	###	50,674	0	###	###	0.0
2014-Feb-17 Mon	9.29	9.29	###	###	356,784	###	22.4	22.4	0.0
2014-Feb-14 Fri	###	###	###	9.2			###	###	0.7
2014-Feb-13 Thu	###	###	###	###	81,180	0	###	###	0.0
2014-Feb-12 Wed	9.28	###	###	###	194,351	0	18.8	18.8	0.0
2014-Feb-11 Tue	9.26	###	###	9.23	133,128	0	25.2	25.2	###
2014-Feb-10 Mon	9.23	9.44	###	9.26	134,043	632,682	###	###	###
2014-Feb-07 Fri	9.46	9.46	###	9.23			9.9	9.9	###
2014-Feb-06 Thu	9.4	9.41	9.21	###			###	###	0.0
2014-Feb-05 Wed	9.76	9.76	9.4	9.4			10.4	10.4	###
2014-Feb-04 Tue	###	9.76	9.55	9.7			###	###	0.7
2014-Feb-03 Mon	9.5	9.71	9.48	###	74,572	###	88.1	88.1	0.0
2014-Jan-31 Fri	9.2	9.59	9.2	9.46			###	###	0.7
2014-Jan-30 Thu	###	9.4	###	###			73.6	73.6	0.0
2014-Jan-29 Wed	8.85	###	8.85	8.87	56,824	251,446	###	###	###
2014-Jan-28 Tue	###	###	8.75	8.85	101,427	443,743	###	###	0.6
2014-Jan-24 Fri	9.25	9.25	###	###			17.9	17.9	0.0
2014-Jan-23 Thu	###	9.4	9.25	###	97,558	909,728	###	###	0.0
2014-Jan-22 Wed	9.22	###	###	9.29			###	###	###
2014-Jan-21 Tue	###	9.28	###	9.28	53,382	###	81.6	81.6	0.7
2014-Jan-20 Mon	###	###	###	9.26	30,755	0	28.4	28.4	###
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	9.41	9.41	###	###			8.5	8.5	0.0
2014-Jan-15 Wed	###	9.43	###	###			68.6	68.6	0.0
2014-Jan-14 Tue	###	###	###	###			###	###	0.0
2014-Jan-13 Mon	###	9.7	9.43	9.5	74,129	709,043	24.0	24.0	0.7
2014-Jan-10 Fri	9.55	###	9.46	###	32,220	###	77.5	77.5	0.0
2014-Jan-09 Thu	9.46	###	9.4	9.59			82.6	82.6	0.7
2014-Jan-08 Wed	9.46	9.46	###	###	49,983	###	25.8	25.8	0.0
2014-Jan-07 Tue	###	9.5	###	9.41			###	###	0.7
2014-Jan-06 Mon	###	9.78	###	###			87.5	87.5	0.0
2014-Jan-03 Fri	9.46	9.57	###	###			25.4	25.4	0.0
2014-Jan-02 Thu	###	###	9.44	9.5			###	###	0.7
2013-Dec-31 Tue	9.43	9.73	9.43	###			88.0	88.0	0.0
2013-Dec-30 Mon	9.26	9.5	9.26	9.4			###	###	###
2013-Dec-27 Fri	###	9.355	###	9.26	33,380	###	###	###	###
2013-Dec-24 Tue	9	###	###	###			72.2	72.2	0.0
2013-Dec-23 Mon	###	###	###	###	60,485	0	89.2	89.2	0.0
2013-Dec-20 Fri	8.55	8.76	8.49	8.56			64.1	64.1	###
2013-Dec-19 Thu	8.73	8.73	8.49	8.57	57,853	###	###	###	0.6
2013-Dec-18 Wed	###	###	###	###	44,587	0	10.9	10.9	0.0
2013-Dec-17 Tue	8.86	###	8.8	8.8			###	###	0.6
2013-Dec-16 Mon	8.82	###	8.82	8.86			73.2	73.2	0.6
2013-Dec-13 Fri	8.7	###	###	###			80.8	80.8	0.0
2013-Dec-12 Thu	###	###	8.7	8.78	81,375	353,981	###	###	0.6
2013-Dec-11 Wed	###	###	8.86	8.86			15.7	15.7	0.6
2013-Dec-10 Tue	8.8	###	8.8	###	56,181	###	90.3	90.3	0.0
2013-Dec-09 Mon	8.56	8.84	8.56	8.79	63,026	548,326	91.1	91.1	0.6
2013-Dec-06 Fri	###	###	8.43	8.54	106,386	###	22.6	22.6	###
2013-Dec-05 Thu	8.88	###	###	###			###	###	0.0
2013-Dec-04 Wed	8.78	8.87	###	8.87			###	###	###
2013-Dec-03 Tue	###	8.83	8.55	8.75			###	###	0.6
2013-Dec-02 Mon	###	###	###	###	193,888	0	###	###	0.0
2013-Nov-29 Fri	9	###	###	9			71.9	71.9	0.6
2013-Nov-28 Thu	9.22	9.23	9	9	86,571	###	###	###	0.6
2013-Nov-27 Wed	9.4	9.43	9.21	9.21	19,553	###	###	###	0.7
2013-Nov-26 Tue	9.23	9.44	###	9.4	126,783	###	###	###	###
2013-Nov-25 Mon	###	9.45	###	###	61,475	###	75.0	75.0	0.0
2013-Nov-22 Fri	###	###	###	###	26,542	0	###	###	0.0
2013-Nov-21 Thu	###	9.23	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	9.2	78,376	0	19.1	19.1	0.7
2013-Nov-19 Tue	###	###	###	9.45			92.5	92.5	0.7
2013-Nov-18 Mon	9.2	###	###	###			###	###	0.0
2013-Nov-15 Fri	9.45	9.45	9.2	9.25			14.1	14.1	###
2013-Nov-14 Thu	###	9.47	9.325	9.45	64,422	###	###	###	0.7
2013-Nov-13 Wed	9.42	9.5	9.28	###	75,426	708,250	###	###	0.0
2013-Nov-12 Tue	9.52	###	9.28	###	150,755	###	23.4	23.4	0.0
2013-Nov-11 Mon	9.41	9.55	###	9.43			###	###	###
2013-Nov-08 Fri	9.57	9.57	###	###	107,853	516,076	###	###	0.0
2013-Nov-07 Thu	9.8	9.82	9.57	9.57			16.0	16.0	###
2013-Nov-06 Wed	###	9.79	###	9.79	61,029	###	85.7	85.7	###
2013-Nov-05 Tue	###	9.77	###	###			27.1	27.1	0.0
2013-Nov-04 Mon	9.83	9.87	###	9.7			29.2	29.2	0.7
2013-Nov-01 Fri	###	###	9.74	9.75			18.4	18.4	###
2013-Oct-31 Thu	###	###	9.88	###			###	###	0.0
2013-Oct-30 Wed	###	###	9.85	###	145,870	###	74.5	74.5	0.0
2013-Oct-29 Tue	9.8	###	9.76	9.85			###	###	###
2013-Oct-28 Mon	9.8	9.8	###	9.76			32.5	32.5	0.7
2013-Oct-25 Fri	9.76	9.76	9.52	###	87,022	###	###	###	0.0
2013-Oct-24 Thu	9.74	9.79	###	9.72			30.2	30.2	0.7
2013-Oct-23 Wed	###	9.84	###	###	99,085	###	###	###	0.0
2013-Oct-22 Tue	9.7	9.7	9.58	###	38,046	###	###	###	0.0
2013-Oct-21 Mon	9.58	9.76	9.52	###	133,188	###	###	###	0.0
2013-Oct-18 Fri	###	###	###	9.55	152,252	0	###	###	0.7
2013-Oct-17 Thu	9.42	9.49	9.27	9.27			17.6	17.6	0.7
2013-Oct-16 Wed	9.42	9.47	9.24	###			27.3	27.3	0.0
2013-Oct-15 Tue	###	###	###	9.42			75.3	75.3	0.7
2013-Oct-14 Mon	9.4	9.51	###	###	95,847	455,752	30.1	30.1	0.0
2013-Oct-11 Fri	9.21	9.48	###	###			###	###	0.0
2013-Oct-10 Thu	9	9	8.83	###	135,829	###	25.6	25.6	0.0
2013-Oct-09 Wed	###	###	8.88	###	322,344	###	###	###	0.0
2013-Oct-08 Tue	9.48	9.48	###	9.24	134,053	###	###	###	###
2013-Oct-07 Mon	9.41	9.53	###	9.46	68,872	328,175	86.1	86.1	0.7
2013-Oct-04 Fri	9.48	9.57	###	9.48			###	###	0.7
2013-Oct-03 Thu	###	###	9.45	9.5	713,027	3,369,052	###	###	0.7
2013-Oct-02 Wed	9.7	###	9.7	###			88.8	88.8	0.0
2013-Oct-01 Tue	9.54	###	9.54	###	72,846	347,475	83.8	83.8	0.0
2013-Sep-30 Mon	9.48	9.54	9.28	9.54	85,457	804,150	###	###	###
2013-Sep-27 Fri	9.56	9.59	9.28	9.42	166,280	1,568,851	16.0	16.0	0.7
2013-Sep-26 Thu	###	###	9.53	9.56			###	###	0.7
2013-Sep-25 Wed	###	###	9.57	###	56,053	###	68.9	68.9	0.0
2013-Sep-24 Tue	9.84	9.84	9.41	###			###	###	0.0
2013-Sep-23 Mon	###	###	9.7	###	52,281	###	###	###	0.0
2013-Sep-20 Fri	###	###	###	###	88,573	0	###	###	0.0
2013-Sep-19 Thu	###	###	###	###			27.2	27.2	0.0
2013-Sep-18 Wed	10.2	10.2	###	###			32.1	32.1	0.0
2013-Sep-17 Tue	10.23	10.28	###	###	59,049	###	###	###	0.0
2013-Sep-16 Mon	10.29	10.29	###	###			19.2	19.2	0.0
2013-Sep-13 Fri	###	###	###	10.29			30.3	30.3	###
2013-Sep-12 Thu	10.26	10.48	10.26	10.28			71.3	71.3	0.7
2013-Sep-11 Wed	10.47	10.47	###	10.2	110,055	###	13.1	13.1	0.7
2013-Sep-10 Tue	10.77	10.77	###	###	75,874	408,581	9.4	9.4	0.0
2013-Sep-09 Mon	10.81	10.89	10.72	10.79			27.3	27.3	###
2013-Sep-06 Fri	10.52	10.72	10.52	###			###	###	0.0
2013-Sep-05 Thu	10.2	10.58	###	10.5	120,121	635,440	90.2	90.2	0.8
2013-Sep-04 Wed	10.2	10.24	###	10.2	24,285	###	###	###	0.7
2013-Sep-03 Tue	###	###	###	###			###	###	0.0
2013-Sep-02 Mon	###	###	###	###	84,747	0	64.1	64.1	0.0
2013-Aug-30 Fri	9.85	###	9.81	###	71,380	###	73.9	73.9	0.0
2013-Aug-29 Thu	###	###	9.77	9.83			###	###	0.7
2013-Aug-28 Wed	###	###	###	###	73,087	0	###	###	0.0
2013-Aug-27 Tue	###	10.2	###	###	137,588	###	###	###	0.0
2013-Aug-26 Mon	10.2	10.23	###	###	119,580	611,651	###	###	0.0
2013-Aug-23 Fri	###	10.23	###	###	101,346	518,384	###	###	0.0
2013-Aug-22 Thu	###	###	###	###	74,273	0	###	###	0.0
2013-Aug-21 Wed	###	###	###	###			69.2	69.2	0.0
2013-Aug-20 Tue	10.23	10.23	###	###	78,384	###	19.1	19.1	0.0
2013-Aug-19 Mon	###	10.29	###	10.24			77.6	77.6	###
2013-Aug-16 Fri	###	###	###	###			###	###	0.0
2013-Aug-15 Thu	###	10.2	###	###	162,920	###	###	###	0.0
2013-Aug-14 Wed	###	###	###	###	250,885	0	###	###	0.0
2013-Aug-13 Tue	9.75	###	9.74	9.86			###	###	0.7
2013-Aug-12 Mon	9.72	9.77	###	9.74			60.7	60.7	0.7
2013-Aug-09 Fri	9.7	9.76	###	9.72			###	###	0.7
2013-Aug-08 Thu	###	9.7	###	###			69.0	69.0	0.0
2013-Aug-07 Wed	9.53	9.7	9.52	###	182,772	###	85.2	85.2	0.0
2013-Aug-06 Tue	9.42	9.75	9.4	9.53			83.1	83.1	###
2013-Aug-05 Mon	9.5	9.5	###	9.5			###	###	0.7
2013-Aug-02 Fri	9.5	###	9.43	9.5			68.7	68.7	0.7
2013-Aug-01 Thu	9.52	###	###	9.42			25.5	25.5	0.7
2013-Jul-31 Wed	9.41	###	9.41	###			###	###	0.0
2013-Jul-30 Tue	9.5	9.52	9.4	9.44			###	###	0.7
2013-Jul-29 Mon	9.52	###	9.5	9.59	35,271	###	###	###	0.7
2013-Jul-26 Fri	9.71	9.75	9.55	9.55	41,784	###	###	###	0.7
2013-Jul-25 Thu	9.7	###	###	9.71			72.5	72.5	###
2013-Jul-24 Wed	###	###	###	9.8			###	###	0.7
2013-Jul-23 Tue	###	###	###	9.85	209,371	0	85.9	85.9	###
2013-Jul-22 Mon	9.55	###	9.5	9.59	26,371	###	73.2	73.2	0.7
2013-Jul-19 Fri	9.5	9.55	9.47	9.55	36,223	344,480	###	###	0.7
2013-Jul-18 Thu	9.57	###	9.5	9.54	31,683	###	30.6	30.6	###
2013-Jul-17 Wed	9.58	###	9.57	9.58			###	###	0.7
2013-Jul-16 Tue	9.55	###	9.55	###	74,982	###	83.8	83.8	0.0
2013-Jul-15 Mon	###	9.58	###	9.53			###	###	###
2013-Jul-12 Fri	###	9.75	###	9.47	75,249	###	###	###	###
2013-Jul-11 Thu	###	9.74	###	###			66.9	66.9	0.0
2013-Jul-10 Wed	###	9.7	###	###			91.7	91.7	0.0
2013-Jul-09 Tue	###	9.5	9.29	9.4			70.1	70.1	###
2013-Jul-08 Mon	###	9.44	###	###	60,624	286,145	###	###	0.0
2013-Jul-05 Fri	###	9.4	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	9.27	###			65.8	65.8	0.0
2013-Jul-03 Wed	###	###	###	###	62,980	0	###	###	0.0
2013-Jul-02 Tue	9.26	###	9.25	###	76,583	###	60.3	60.3	0.0
2013-Jul-01 Mon	9.42	9.42	9.21	9.25			18.8	18.8	###
2013-Jun-28 Fri	9.52	9.52	###	9.4	55,357	###	23.8	23.8	###
2013-Jun-27 Thu	9.5	9.54	9.43	9.47	267,185	2,534,249	###	###	###
2013-Jun-26 Wed	9.28	9.59	9.28	9.47	131,122	###	###	###	###
2013-Jun-25 Tue	###	###	9.23	###			###	###	0.0
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	9.45	###	9.45			###	###	0.7
2013-Jun-20 Thu	9.49	9.49	###	9.44			###	###	0.7
2013-Jun-19 Wed	###	9.56	###	9.45	1,271,850	6,079,443	76.4	76.4	0.7
2013-Jun-18 Tue	###	9.44	9.27	###			###	###	0.0
2013-Jun-17 Mon	9.43	9.43	9.25	###			###	###	0.0
2013-Jun-14 Fri	9.44	9.44	###	9.4	95,144	449,079	21.8	21.8	###
2013-Jun-13 Thu	9	9.26	###	9.25	255,253	1,181,821	90.5	90.5	###
2013-Jun-12 Wed	8.83	###	8.8	9	101,643	447,229	###	###	0.6
2013-Jun-11 Tue	8.5	8.81	8.42	8.81	81,978	706,240	###	###	###
2013-Jun-07 Fri	###	8.4	###	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	8.4	259,874	0	###	###	###
2013-Jun-05 Wed	9.2	9.22	###	###			###	###	0.0
2013-Jun-04 Tue	###	9.49	9.2	9.26			25.5	25.5	###
2013-Jun-03 Mon	###	###	###	###			9.0	9.0	0.0
2013-May-31 Fri	###	9.79	9.58	9.79	56,686	###	78.8	78.8	###
2013-May-30 Thu	9.49	9.59	###	9.57	58,886	282,358	###	###	###
2013-May-29 Wed	9.4	9.75	9.4	9.5			75.3	75.3	0.7
2013-May-28 Tue	###	9.4	###	9.4			###	###	###
2013-May-27 Mon	8.85	9.23	8.85	###			###	###	0.0
2013-May-24 Fri	###	9.2	8.81	8.83			18.8	18.8	###
2013-May-23 Thu	9.4	9.41	###	###	134,846	634,450	###	###	0.0
2013-May-22 Wed	###	###	9.23	9.4	75,725	349,470	###	###	###
2013-May-21 Tue	9.74	9.76	###	###			28.5	28.5	0.0
2013-May-20 Mon	9.7	9.78	###	9.74			###	###	0.7
2013-May-17 Fri	###	9.76	9.58	###	143,372	###	###	###	0.0
2013-May-16 Thu	###	###	###	9.55			88.4	88.4	0.7
2013-May-15 Wed	###	9.4	###	###			###	###	0.0
2013-May-14 Tue	9.28	###	9.28	###	62,744	###	75.6	75.6	0.0
2013-May-13 Mon	###	###	9.23	###			###	###	0.0
2013-May-10 Fri	###	9.49	###	9.4			66.8	66.8	###
2013-May-09 Thu	9.4	9.48	9.29	###	153,988	1,445,177	27.6	27.6	0.0
2013-May-08 Wed	###	9.41	###	###			82.3	82.3	0.0
2013-May-07 Tue	###	###	###	###	58,579	0	70.5	70.5	0.0
2013-May-06 Mon	8.86	###	8.85	8.89	74,045	327,649	###	###	###
2013-May-03 Fri	8.8	8.88	8.79	8.84	44,974	397,345	76.1	76.1	###
2013-May-02 Thu	###	###	8.7	8.73	99,756	###	24.1	24.1	###
2013-May-01 Wed	8.85	###	8.85	###	61,854	###	84.5	84.5	0.0
2013-Apr-30 Tue	8.84	###	8.84	8.89	56,850	251,277	###	###	###
2013-Apr-29 Mon	8.85	9	8.82	8.83	60,257	536,889	31.8	31.8	###
2013-Apr-26 Fri	###	###	8.87	###			###	###	0.0
2013-Apr-24 Wed	8.8	9	8.8	###			82.0	82.0	0.0
2013-Apr-23 Tue	8.75	###	8.73	8.85			83.2	83.2	0.6
2013-Apr-22 Mon	###	8.86	8.57	8.7	78,025	679,987	75.0	75.0	###
2013-Apr-19 Fri	8.4	8.7	###	###			###	###	0.0
2013-Apr-18 Thu	8.58	8.58	8.25	###			26.1	26.1	0.0
2013-Apr-17 Wed	###	8.75	8.55	8.56	45,445	###	###	###	###
2013-Apr-16 Tue	###	###	8.57	8.58			###	###	0.6
2013-Apr-15 Mon	###	###	8.76	8.82	43,926	###	37.7	37.7	###
2013-Apr-12 Fri	8.85	9	8.76	###	46,925	###	77.7	77.7	0.0
2013-Apr-11 Thu	8.83	8.89	8.76	8.81			###	###	###
2013-Apr-10 Wed	###	###	8.77	###	50,688	###	69.7	69.7	0.0
2013-Apr-09 Tue	9	###	8.71	8.79			###	###	0.6
2013-Apr-08 Mon	###	###	8.85	###	21,350	94,473	79.1	79.1	0.0
2013-Apr-05 Fri	8.86	9	8.72	9			80.9	80.9	0.6
2013-Apr-04 Thu	8.85	8.86	8.71	8.79			###	###	0.6
2013-Apr-03 Wed	###	###	###	9	86,925	0	###	###	0.6
2013-Apr-02 Tue	###	###	###	###			###	###	0.0
2013-Mar-28 Thu	8.88	###	8.77	###			###	###	0.0
2013-Mar-27 Wed	###	###	###	8.87	203,027	0	96.0	96.0	###
2013-Mar-26 Tue	###	8.44	###	###	232,681	###	94.0	94.0	0.0
2013-Mar-25 Mon	###	###	###	8			23.8	23.8	###
2013-Mar-22 Fri	###	8.4	8	###	151,547	1,242,685	###	###	0.0
2013-Mar-21 Thu	8.2	###	8	###	302,926	###	###	###	0.0
2013-Mar-20 Wed	8.58	8.59	8.21	8.22			###	###	0.6
2013-Mar-19 Tue	8.75	###	8.58	###	105,257	451,552	23.9	23.9	0.0
2013-Mar-18 Mon	8.79	8.8	8.7	8.75			37.8	37.8	0.6
2013-Mar-15 Fri	8.75	###	8.58	###	427,756	1,835,073	###	###	0.0
2013-Mar-14 Thu	8.56	8.7	8.28	8.7	380,352	3,229,188	###	###	###
2013-Mar-13 Wed	###	###	8.44	###	380,324	###	6.1	6.1	0.0
2013-Mar-12 Tue	9.28	9.43	###	###	124,470	586,876	22.6	22.6	0.0
2013-Mar-11 Mon	###	###	###	###	69,042	0	11.5	11.5	0.0
2013-Mar-08 Fri	###	###	9.52	###	37,223	177,181	70.3	70.3	0.0
2013-Mar-07 Thu	9.7	9.73	9.47	9.57	99,674	956,870	21.4	21.4	###
2013-Mar-06 Wed	9.7	9.75	###	9.7	129,876	633,145	###	###	0.7
2013-Mar-05 Tue	###	9.88	###	9.8	95,757	###	###	###	0.7
2013-Mar-04 Mon	9.85	9.85	###	###			25.2	25.2	0.0
2013-Mar-01 Fri	###	###	9.81	9.86	161,786	###	34.1	34.1	0.7
2013-Feb-28 Thu	9.8	###	9.75	###	111,176	541,983	###	###	0.0
2013-Feb-27 Wed	9.89	###	###	###	73,356	0	18.5	18.5	0.0
2013-Feb-26 Tue	###	###	9.59	9.79	131,122	628,729	80.0	80.0	###
2013-Feb-25 Mon	###	9.8	9.59	###			76.3	76.3	0.0
2013-Feb-22 Fri	###	###	###	9.59	107,789	0	84.7	84.7	0.7
2013-Feb-21 Thu	9.54	9.54	9.25	###			34.1	34.1	0.0
2013-Feb-20 Wed	9.52	###	9.41	###	115,779	544,740	78.4	78.4	0.0
2013-Feb-19 Tue	9.4	###	9.4	9.53			###	###	###
2013-Feb-18 Mon	9.2	9.4	9.2	###	112,522	1,046,454	###	###	0.0
2013-Feb-15 Fri	9.22	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	9.26	###	###			87.0	87.0	0.0
2013-Feb-13 Wed	###	9	8.87	###			###	###	0.0
2013-Feb-12 Tue	8.86	###	8.83	8.89	112,452	496,475	72.1	72.1	###
2013-Feb-11 Mon	###	###	8.84	8.86	118,077	###	###	###	0.6
2013-Feb-08 Fri	###	###	###	###	286,925	0	###	###	0.0
2013-Feb-07 Thu	9.41	9.45	9.2	###	104,021	###	25.7	25.7	0.0
2013-Feb-06 Wed	###	9.44	9	9.4	159,748	1,472,876	###	###	###
2013-Feb-05 Tue	###	###	###	###			22.2	22.2	0.0
2013-Feb-04 Mon	9	9.2	###	###			###	###	0.0
2013-Feb-01 Fri	8.88	9	8.85	9			###	###	0.6
2013-Jan-31 Thu	###	###	8.83	9			###	###	0.6
2013-Jan-30 Wed	###	###	###	###			###	###	0.0
2013-Jan-29 Tue	###	###	###	9			75.1	75.1	0.6
2013-Jan-25 Fri	8.89	9	8.86	###	85,140	###	###	###	0.0
2013-Jan-24 Thu	###	###	8.85	###	60,173	###	###	###	0.0
2013-Jan-23 Wed	###	###	###	###			27.2	27.2	0.0
2013-Jan-22 Tue	###	###	###	###			88.6	88.6	0.0
2013-Jan-21 Mon	8.82	###	8.82	###	103,577	456,774	###	###	0.0
2013-Jan-18 Fri	8.8	8.87	8.77	8.82			71.7	71.7	###
2013-Jan-17 Thu	8.8	8.83	###	8.82			74.2	74.2	###
2013-Jan-16 Wed	8.85	###	8.76	8.8	64,649	###	20.9	20.9	0.6
2013-Jan-15 Tue	8.89	###	8.8	8.83	68,248	###	27.3	27.3	###
2013-Jan-14 Mon	8.7	8.84	###	8.78			###	###	0.6
2013-Jan-11 Fri	8.5	8.76	8.5	###			85.3	85.3	0.0
2013-Jan-10 Thu	###	8.45	###	8.41			69.3	69.3	###
2013-Jan-09 Wed	8.46	8.46	###	8.4			###	###	###
2013-Jan-08 Tue	8.4	8.55	###	8.47	153,684	###	82.6	82.6	###
2013-Jan-07 Mon	8.43	8.52	8.4	8.48			###	###	0.6
2013-Jan-04 Fri	8.58	8.58	###	###	116,879	###	###	###	0.0
2013-Jan-03 Thu	###	8.58	###	8.58			###	###	0.6
2013-Jan-02 Wed	###	###	###	###			60.3	60.3	0.0
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	###			###	###	0.0
2012-Dec-27 Thu	###	###	###	###	10,029	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	75,823	0	###	###	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	###	8.21	###	###	91,671	###	28.3	28.3	0.0
2012-Dec-19 Wed	###	8.2	###	###	134,048	###	###	###	0.0
2012-Dec-18 Tue	8.2	8.2	###	###			###	###	0.0
2012-Dec-17 Mon	###	8.2	###	8.2	72,082	###	82.7	82.7	0.6
2012-Dec-14 Fri	8	###	7.84	###			73.8	73.8	0.0
2012-Dec-13 Thu	###	8	7.86	8			###	###	###
2012-Dec-12 Wed	7.7	8	7.7	###			###	###	0.0
2012-Dec-11 Tue	###	###	###	7.7	65,456	0	###	###	0.6
2012-Dec-10 Mon	###	###	7.81	###	52,473	###	31.0	31.0	0.0
2012-Dec-07 Fri	7.76	###	7.76	###	49,381	###	###	###	0.0
2012-Dec-06 Thu	###	###	7.75	7.78			###	###	0.6
2012-Dec-05 Wed	7.85	###	7.81	###			79.5	79.5	0.0
2012-Dec-04 Tue	###	7.8	###	7.76			95.9	95.9	0.6
2012-Dec-03 Mon	###	###	6.88	###	645,688	###	10.6	10.6	0.0
2012-Nov-30 Fri	###	###	###	###			###	###	0.0
2012-Nov-29 Thu	8.22	8.28	###	###			25.7	25.7	0.0
2012-Nov-28 Wed	###	8.28	###	8.28			91.4	91.4	###
2012-Nov-27 Tue	8	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			74.2	74.2	0.0
2012-Nov-23 Fri	8	###	###	###	28,677	0	###	###	0.0
2012-Nov-22 Thu	###	###	###	###			###	###	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	8.2	###	###			###	###	0.0
2012-Nov-19 Mon	8	###	8	###			82.3	82.3	0.0
2012-Nov-16 Fri	###	8	###	8			###	###	###
2012-Nov-15 Thu	7.78	8	7.73	8			###	###	###
2012-Nov-14 Wed	7.89	###	7.78	7.86			29.8	29.8	###
2012-Nov-13 Tue	7.87	###	7.8	###	170,781	666,045	83.1	83.1	0.0
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	7.58	7.8	7.51	7.8	125,141	957,954	###	###	0.6
2012-Nov-08 Thu	###	7.7	7.51	7.7			###	###	0.6
2012-Nov-07 Wed	7.43	7.8	7.43	7.7			91.1	91.1	0.6
2012-Nov-06 Tue	7.2	###	7.2	###			###	###	0.0
2012-Nov-05 Mon	7.24	7.25	###	7.21			30.5	30.5	###
2012-Nov-02 Fri	7.2	7.25	###	7.2	188,221	###	72.6	72.6	0.5
2012-Nov-01 Thu	###	7.2	###	###	59,342	###	###	###	0.0
2012-Oct-31 Wed	###	###	7	###	75,377	###	###	###	0.0
2012-Oct-30 Tue	###	###	###	###	82,158	0	87.7	87.7	0.0
2012-Oct-29 Mon	###	7.2	7	###	68,786	488,380	###	###	0.0
2012-Oct-26 Fri	###	###	###	###	28,676	0	78.6	78.6	0.0
2012-Oct-25 Thu	###	7.22	###	###	63,844	230,476	29.2	29.2	0.0
2012-Oct-24 Wed	7.2	7.25	###	###			###	###	0.0
2012-Oct-23 Tue	###	7.29	###	7.25			83.7	83.7	0.5
2012-Oct-22 Mon	7	###	###	###			79.3	79.3	0.0
2012-Oct-19 Fri	6.88	###	6.84	7	73,343	###	###	###	0.5
2012-Oct-18 Thu	6.75	6.88	###	6.85	35,040	###	###	###	###
2012-Oct-17 Wed	6.7	6.75	###	###	72,585	244,974	28.8	28.8	0.0
2012-Oct-16 Tue	6.74	6.77	###	###	44,020	###	###	###	0.0
2012-Oct-15 Mon	###	6.79	###	6.79			85.8	85.8	0.5
2012-Oct-12 Fri	###	###	6.59	###			###	###	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	6.55	###			###	###	0.0
2012-Oct-09 Tue	###	6.74	###	6.7	54,555	183,850	71.0	71.0	0.5
2012-Oct-08 Mon	###	###	6.59	###	55,989	184,483	###	###	0.0
2012-Oct-05 Fri	###	6.72	6.55	###			73.5	73.5	0.0
2012-Oct-04 Thu	6.46	###	6.41	###			###	###	0.0
2012-Oct-03 Wed	6.45	6.48	###	6.46			###	###	###
2012-Oct-02 Tue	6.4	6.48	###	6.48			76.0	76.0	0.5
2012-Oct-01 Mon	###	6.42	###	6.4			76.4	76.4	0.5
2012-Sep-28 Fri	###	6.45	###	###	47,329	###	###	###	0.0
2012-Sep-27 Thu	6.2	6.49	6.2	###			###	###	0.0
2012-Sep-26 Wed	6.26	###	6.2	6.2	67,051	207,858	22.8	22.8	0.4
2012-Sep-25 Tue	###	###	6.25	###	119,342	372,943	21.8	21.8	0.0
2012-Sep-24 Mon	6.5	6.5	6.43	6.44			###	###	0.5
2012-Sep-21 Fri	###	6.51	###	6.49	42,158	137,224	84.0	84.0	###
2012-Sep-20 Thu	###	###	###	###			###	###	0.0
2012-Sep-19 Wed	###	###	###	###	43,189	0	###	###	0.0
2012-Sep-18 Tue	6.51	6.57	###	###			11.1	11.1	0.0
2012-Sep-17 Mon	6.58	###	6.51	6.52	45,372	147,685	###	###	0.5
2012-Sep-14 Fri	6.73	6.87	###	6.72			###	###	0.5
2012-Sep-13 Thu	6.73	6.88	###	6.8	162,321	558,384	###	###	0.5
2012-Sep-12 Wed	6.75	6.89	6.72	6.88			80.9	80.9	###
2012-Sep-11 Tue	6.78	6.79	6.43	6.79	195,141	1,289,882	###	###	0.5
2012-Sep-10 Mon	###	6.79	###	6.78	253,748	861,474	81.8	81.8	0.5
2012-Sep-07 Fri	###	###	6.55	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###			89.4	89.4	0.0
2012-Sep-05 Wed	###	6.4	6.27	###	45,852	290,472	81.6	81.6	0.0
2012-Sep-04 Tue	###	###	###	###	55,146	0	###	###	0.0
2012-Sep-03 Mon	###	###	###	###	99,646	0	###	###	0.0
2012-Aug-31 Fri	###	###	6	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	###	###	46,923	0	###	###	0.0
2012-Aug-28 Tue	6.51	6.54	###	6.41			22.1	22.1	0.5
2012-Aug-27 Mon	###	6.48	###	6.48			###	###	0.5
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	###	6.72	###	###			23.8	23.8	0.0
2012-Aug-22 Wed	###	6.74	###	###			###	###	0.0
2012-Aug-21 Tue	6.5	###	6.43	###	155,289	499,254	80.5	80.5	0.0
2012-Aug-20 Mon	###	6.5	6.325	6.5			###	###	0.5
2012-Aug-17 Fri	###	6.4	6.29	###			###	###	0.0
2012-Aug-16 Thu	6	###	6	6.25	224,671	###	92.1	92.1	###
2012-Aug-15 Wed	6	###	###	###			31.9	31.9	0.0
2012-Aug-14 Tue	###	###	###	###			27.3	27.3	0.0
2012-Aug-13 Mon	###	###	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	###			26.1	26.1	0.0
2012-Aug-09 Thu	###	6.2	###	###	165,470	512,957	87.2	87.2	0.0
2012-Aug-08 Wed	6.2	6.22	5.75	###			###	###	0.0
2012-Aug-07 Tue	6.8	6.8	6.23	6.24	310,046	2,019,949	2.5	2.5	0.4
2012-Aug-06 Mon	6.79	6.8	6.72	6.76			###	###	0.5
2012-Aug-03 Fri	6.85	6.85	###	###	32,780	112,271	###	###	0.0
2012-Aug-02 Thu	###	###	###	6.85	112,623	0	###	###	###
2012-Aug-01 Wed	6.5	6.7	6.42	###	86,342	###	###	###	0.0
2012-Jul-30 Mon	6.28	###	6.28	###	55,323	###	###	###	0.0
2012-Jul-27 Fri	###	6.4	6.21	6.25			###	###	###
2012-Jul-26 Thu	6.24	###	###	###	68,020	0	###	###	0.0
2012-Jul-25 Wed	###	###	###	6.2	67,777	0	15.3	15.3	0.4
2012-Jul-24 Tue	###	6.41	###	###			###	###	0.0
2012-Jul-23 Mon	6.4	6.44	###	6.4	21,877	70,443	###	###	0.5
2012-Jul-20 Fri	###	6.4	###	6.4	116,381	###	68.8	68.8	0.5
2012-Jul-19 Thu	###	6.4	###	###			76.7	76.7	0.0
2012-Jul-18 Wed	###	###	###	###	26,779	0	28.8	28.8	0.0
2012-Jul-17 Tue	###	###	###	###	38,349	0	###	###	0.0
2012-Jul-16 Mon	6.45	6.45	###	###	59,145	190,742	22.3	22.3	0.0
2012-Jul-13 Fri	6.46	6.46	###	6.44	304,029	###	###	###	0.5
2012-Jul-12 Thu	###	6.45	###	6.44	418,047	###	90.6	90.6	0.5
2012-Jul-11 Wed	6.24	###	6.24	###	166,186	###	82.9	82.9	0.0
2012-Jul-10 Tue	###	6.22	###	6.22			###	###	0.4
2012-Jul-09 Mon	###	###	###	###	114,385	0	###	###	0.0
2012-Jul-06 Fri	###	###	###	###			85.2	85.2	0.0
2012-Jul-05 Thu	5.84	###	5.84	###			84.7	84.7	0.0
2012-Jul-04 Wed	5.86	5.89	5.8	5.82	66,982	###	###	###	0.4
2012-Jul-03 Tue	5.81	5.88	5.81	5.83	21,041	122,984	75.2	75.2	###
2012-Jul-02 Mon	5.8	5.89	5.8	5.83			###	###	###
2012-Jun-29 Fri	5.76	5.89	5.76	5.79	57,445	###	59.8	59.8	###
2012-Jun-28 Thu	5.8	###	5.76	5.79			###	###	###
2012-Jun-27 Wed	###	###	5.79	###	49,879	###	###	###	0.0
2012-Jun-26 Tue	###	###	5.76	5.86			30.9	30.9	0.4
2012-Jun-25 Mon	5.85	###	5.85	###			###	###	0.0
2012-Jun-22 Fri	###	###	5.8	5.87			28.6	28.6	###
2012-Jun-21 Thu	5.85	5.925	5.85	###	212,380	1,250,387	###	###	0.0
2012-Jun-20 Wed	###	###	5.87	5.88			33.0	33.0	0.4
2012-Jun-19 Tue	5.86	###	5.86	###			78.5	78.5	0.0
2012-Jun-18 Mon	###	5.955	5.85	###			###	###	0.0
2012-Jun-15 Fri	5.84	5.89	5.76	5.89			###	###	###
2012-Jun-14 Thu	5.77	5.81	5.76	5.8			80.0	80.0	0.4
2012-Jun-13 Wed	5.89	5.89	5.76	5.83	9,552	55,640	28.7	28.7	###
2012-Jun-12 Tue	5.75	5.81	5.7	5.78			79.7	79.7	0.4
2012-Jun-08 Fri	5.89	###	5.73	5.73			18.9	18.9	###
2012-Jun-07 Thu	###	###	5.78	###	31,988	92,445	###	###	0.0
2012-Jun-06 Wed	###	###	5.75	5.88	63,772	183,344	24.7	24.7	0.4
2012-Jun-05 Tue	5.7	###	5.7	###	61,624	175,628	87.7	87.7	0.0
2012-Jun-04 Mon	5.8	5.84	###	5.77	39,072	###	39.2	39.2	0.4
2012-Jun-01 Fri	###	###	5.79	###	15,355	44,452	77.7	77.7	0.0
2012-May-31 Thu	5.7	###	5.7	###			###	###	0.0
2012-May-30 Wed	5.8	5.8	5.73	5.8			71.0	71.0	0.4
2012-May-29 Tue	###	5.84	###	5.8	33,554	97,977	###	###	0.4
2012-May-28 Mon	5.7	5.72	###	###	15,645	44,744	###	###	0.0
2012-May-25 Fri	5.72	5.72	###	###			###	###	0.0
2012-May-24 Thu	5.76	5.79	5.7	5.72			###	###	0.4
2012-May-23 Wed	###	###	5.71	5.75	67,683	###	###	###	###
2012-May-22 Tue	5.8	###	5.71	###			###	###	0.0
2012-May-21 Mon	###	5.84	###	5.84			91.1	91.1	0.4
2012-May-18 Fri	5.8	5.83	###	5.72	164,159	478,523	32.1	32.1	0.4
2012-May-17 Thu	###	###	5.8	5.89			###	###	###
2012-May-16 Wed	###	###	5.72	###			49.8	49.8	0.0
2012-May-15 Tue	5.88	###	5.81	###	78,952	229,355	###	###	0.0
2012-May-14 Mon	5.75	5.88	5.75	5.88	41,021	###	###	###	0.4
2012-May-11 Fri	###	5.85	###	5.77			83.3	83.3	0.4
2012-May-10 Thu	5.7	5.86	###	5.79			79.0	79.0	###
2012-May-09 Wed	5.72	5.89	###	5.86			###	###	0.4
2012-May-08 Tue	###	###	5.57	5.89			###	###	###
2012-May-07 Mon	5.81	5.82	5.57	###	102,346	###	29.4	29.4	0.0
2012-May-04 Fri	###	###	5.81	###	45,854	###	###	###	0.0
2012-May-03 Thu	###	###	###	###			79.9	79.9	0.0
2012-May-02 Wed	6	6	###	###	111,846	###	27.4	27.4	0.0
2012-May-01 Tue	###	###	###	6			70.2	70.2	0.4
2012-Apr-30 Mon	###	6	###	6	85,382	256,146	73.8	73.8	0.4
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###	51,021	0	###	###	0.0
2012-Apr-24 Tue	###	###	###	###	41,185	0	73.4	73.4	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	###	###	###	###			76.1	76.1	0.0
2012-Apr-19 Thu	5.89	###	5.8	###	57,227	165,958	77.0	77.0	0.0
2012-Apr-18 Wed	###	###	5.88	5.88	43,854	###	###	###	0.4
2012-Apr-17 Tue	5.89	###	5.87	###			81.9	81.9	0.0
2012-Apr-16 Mon	5.87	5.87	5.81	5.85			28.9	28.9	0.4
2012-Apr-13 Fri	5.89	5.89	5.82	5.85	57,285	###	22.4	22.4	0.4
2012-Apr-12 Thu	###	5.87	###	5.87			90.1	90.1	###
2012-Apr-11 Wed	5.55	###	5.55	###	53,940	149,683	91.4	91.4	0.0
2012-Apr-10 Tue	5.54	###	5.52	5.57	65,542	###	###	###	0.4
2012-Apr-05 Thu	5.53	###	5.53	5.57			###	###	0.4
2012-Apr-04 Wed	###	###	5.51	5.59			###	###	###
2012-Apr-03 Tue	5.73	5.73	###	5.7			27.2	27.2	0.4
2012-Apr-02 Mon	5.85	5.89	###	###			15.1	15.1	0.0
2012-Mar-30 Fri	###	###	5.76	5.85	44,847	129,159	###	###	0.4
2012-Mar-29 Thu	###	###	5.87	###	31,280	###	31.8	31.8	0.0
2012-Mar-28 Wed	5.84	###	5.84	###			79.3	79.3	0.0
2012-Mar-27 Tue	5.81	5.87	5.81	5.85	78,984	###	###	###	0.4
2012-Mar-26 Mon	5.71	5.79	###	5.79			###	###	###
2012-Mar-23 Fri	5.8	5.82	5.54	5.71	185,852	###	16.6	16.6	0.4
2012-Mar-22 Thu	###	###	5.84	5.89	66,171	###	19.2	19.2	###
2012-Mar-21 Wed	6	6	###	6	69,553	208,659	69.1	69.1	0.4
2012-Mar-20 Tue	###	###	###	6	98,271	0	74.6	74.6	0.4
2012-Mar-19 Mon	###	###	###	###			80.0	80.0	0.0
2012-Mar-16 Fri	###	###	5.85	###			29.4	29.4	0.0
2012-Mar-15 Thu	###	###	###	###	176,521	0	79.8	79.8	0.0
2012-Mar-14 Wed	5.8	###	5.8	###			###	###	0.0
2012-Mar-13 Tue	5.71	5.85	5.71	5.76			###	###	###
2012-Mar-12 Mon	5.75	###	5.7	5.71	42,678	###	###	###	0.4
2012-Mar-09 Fri	5.7	5.85	5.7	5.75			###	###	###
2012-Mar-08 Thu	5.7	###	###	5.76	47,551	0	77.2	77.2	###
2012-Mar-07 Wed	5.88	5.88	###	5.82			###	###	0.4
2012-Mar-06 Tue	###	###	###	###	219,256	0	###	###	0.0
2012-Mar-05 Mon	5.82	###	5.82	###			87.3	87.3	0.0
2012-Mar-02 Fri	###	###	5.82	5.84			###	###	0.4
2012-Mar-01 Thu	5.84	###	5.79	###			###	###	0.0
2012-Feb-29 Wed	###	5.8	5.53	5.8			84.3	84.3	0.4
2012-Feb-28 Tue	5.79	5.79	5.45	5.59			###	###	###
2012-Feb-27 Mon	5.74	5.8	5.74	5.75	150,045	865,759	###	###	###
2012-Feb-24 Fri	5.75	5.75	###	5.71	122,176	351,256	###	###	0.4
2012-Feb-23 Thu	###	5.75	###	5.75	196,340	564,477	###	###	###
2012-Feb-22 Wed	5.49	5.74	5.48	###	279,184	1,566,222	81.7	81.7	0.0
2012-Feb-21 Tue	5.57	5.57	5.45	5.48	129,444	###	###	###	###
2012-Feb-20 Mon	5.45	5.55	5.43	5.55	151,144	829,780	###	###	###
2012-Feb-17 Fri	5.55	###	###	5.41			13.5	13.5	###
2012-Feb-16 Thu	5.45	###	###	5.44	269,242	0	###	###	0.4
2012-Feb-15 Wed	5.42	5.45	###	5.41			###	###	###
2012-Feb-14 Tue	###	5.5	###	###			78.8	78.8	0.0
2012-Feb-13 Mon	5.25	###	5.25	###	81,142	###	78.5	78.5	0.0
2012-Feb-10 Fri	###	###	5.27	5.27			26.3	26.3	###
2012-Feb-09 Thu	###	5.4	###	###			###	###	0.0
2012-Feb-08 Wed	###	###	###	###			71.8	71.8	0.0
2012-Feb-07 Tue	###	5.21	###	###			30.3	30.3	0.0
2012-Feb-06 Mon	###	5.25	###	5.25	231,182	606,852	86.1	86.1	0.4
2012-Feb-03 Fri	###	###	###	###	247,448	0	70.8	70.8	0.0
2012-Feb-02 Thu	5	5.25	5	###			82.7	82.7	0.0
2012-Feb-01 Wed	4.7	4.84	4.7	4.76			###	###	###
2012-Jan-31 Tue	4.71	4.85	4.7	4.7			30.3	30.3	0.3
2012-Jan-30 Mon	4.58	###	4.55	###			85.0	85.0	0.0
2012-Jan-27 Fri	4.45	###	4.45	4.55			83.9	83.9	0.3
2012-Jan-25 Wed	###	4.49	###	4.49	54,349	###	92.8	92.8	###
2012-Jan-24 Tue	###	###	4.29	###			###	###	0.0
2012-Jan-23 Mon	4.29	###	4.29	4.29	57,089	122,455	###	###	###
2012-Jan-20 Fri	###	###	4.26	4.29			###	###	###
2012-Jan-19 Thu	###	###	4.27	###			77.9	77.9	0.0
2012-Jan-18 Wed	###	###	###	###			28.7	28.7	0.0
2012-Jan-17 Tue	4.29	###	4.27	###			###	###	0.0
2012-Jan-16 Mon	###	###	4.26	4.27			25.1	25.1	###
2012-Jan-13 Fri	4.41	4.46	###	###			16.5	16.5	0.0
2012-Jan-12 Thu	4.46	4.46	4.4	4.4			###	###	0.3
2012-Jan-11 Wed	4.45	4.53	4.42	4.46	32,222	###	65.6	65.6	0.3
2012-Jan-10 Tue	4.53	4.54	4.43	4.51	31,744	142,371	###	###	0.3
2012-Jan-09 Mon	4.55	###	4.43	4.49	29,685	65,752	25.7	25.7	###
2012-Jan-06 Fri	4.55	4.55	4.53	4.55			###	###	0.3
2012-Jan-05 Thu	4.54	4.55	4.4	4.55	19,882	88,971	###	###	0.3
2012-Jan-04 Wed	###	4.7	4.46	4.53	138,146	###	###	###	###
2012-Jan-03 Tue	4.48	###	4.47	4.58	113,859	254,474	###	###	0.3
2011-Dec-30 Fri	4.42	4.48	4.42	4.48	64,949	289,023	###	###	###
2011-Dec-29 Thu	###	4.45	###	4.41			82.8	82.8	###
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###	6,729	0	###	###	0.0
2011-Dec-22 Thu	###	###	4.26	###	43,988	###	77.7	77.7	0.0
2011-Dec-21 Wed	###	###	###	###			70.4	70.4	0.0
2011-Dec-20 Tue	###	###	4.26	###			34.2	34.2	0.0
2011-Dec-19 Mon	###	###	4.2	###	235,980	495,558	49.8	49.8	0.0
2011-Dec-16 Fri	###	###	4.26	###			71.7	71.7	0.0
2011-Dec-15 Thu	4.26	###	4.25	###			86.8	86.8	0.0
2011-Dec-14 Wed	###	4.4	4.25	4.25	60,524	###	14.6	14.6	###
2011-Dec-13 Tue	###	4.4	###	###	50,570	111,254	75.5	75.5	0.0
2011-Dec-12 Mon	###	4.43	###	4.4			76.5	76.5	0.3
2011-Dec-09 Fri	###	4.4	4.28	###			84.1	84.1	0.0
2011-Dec-08 Thu	4.2	###	4.2	###	50,648	###	###	###	0.0
2011-Dec-07 Wed	###	4.2	###	###			78.6	78.6	0.0
2011-Dec-06 Tue	###	###	###	###			79.6	79.6	0.0
2011-Dec-05 Mon	###	###	###	###	73,086	0	###	###	0.0
2011-Dec-02 Fri	###	###	###	###	6,326	0	76.3	76.3	0.0
2011-Dec-01 Thu	###	###	###	###			30.6	30.6	0.0
2011-Nov-30 Wed	###	###	###	###			70.6	70.6	0.0
2011-Nov-29 Tue	###	###	###	###			73.4	73.4	0.0
2011-Nov-28 Mon	3.8	###	3.8	###	63,378	###	89.9	89.9	0.0
2011-Nov-25 Fri	3.7	3.78	3.56	3.78	163,979	###	87.7	87.7	0.3
2011-Nov-24 Thu	3.75	3.81	###	3.7	217,250	###	23.3	23.3	0.3
2011-Nov-23 Wed	3.87	###	3.81	3.82			###	###	0.3
2011-Nov-22 Tue	###	###	3.85	###			21.8	21.8	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###	96,159	0	###	###	0.0
2011-Nov-17 Thu	###	4.23	###	###			###	###	0.0
2011-Nov-16 Wed	###	4.25	###	4.2	45,543	96,778	81.2	81.2	###
2011-Nov-15 Tue	4.24	4.24	###	4.2	64,555	136,856	###	###	###
2011-Nov-14 Mon	###	###	###	4.24			###	###	0.3
2011-Nov-11 Fri	###	###	###	4.22			###	###	###
2011-Nov-10 Thu	###	###	###	###			###	###	0.0
2011-Nov-09 Wed	###	4.42	4.21	4.28	249,386	###	12.5	12.5	0.3
2011-Nov-08 Tue	###	4.2	3.88	4.2			###	###	###
2011-Nov-07 Mon	###	###	3.83	3.88	69,487	###	###	###	0.3
2011-Nov-04 Fri	3.89	###	3.87	3.89			###	###	0.3
2011-Nov-03 Thu	###	###	3.85	3.85	59,859	115,228	21.9	21.9	0.3
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	3.88	4	3.88	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	###			###	###	0.0
2011-Oct-28 Fri	###	###	###	###	32,755	0	33.9	33.9	0.0
2011-Oct-27 Thu	###	###	###	###	18,644	0	71.2	71.2	0.0
2011-Oct-26 Wed	###	###	3.84	###	44,548	###	65.0	65.0	0.0
2011-Oct-25 Tue	4	4	3.87	###	18,957	###	19.4	19.4	0.0
2011-Oct-24 Mon	###	###	3.87	###	20,141	38,972	73.2	73.2	0.0
2011-Oct-21 Fri	3.89	###	3.85	###	19,044	36,659	###	###	0.0
2011-Oct-20 Thu	###	###	3.89	###	11,576	###	###	###	0.0
2011-Oct-19 Wed	4	###	###	###	11,075	0	###	###	0.0
2011-Oct-18 Tue	###	4	###	###	21,673	43,346	36.5	36.5	0.0
2011-Oct-17 Mon	4	###	###	###			17.0	17.0	0.0
2011-Oct-14 Fri	4	###	###	###	16,770	0	24.7	24.7	0.0
2011-Oct-13 Thu	###	###	###	###	10,328	0	75.1	75.1	0.0
2011-Oct-12 Wed	###	###	###	4			###	###	0.3
2011-Oct-11 Tue	4	###	###	###	36,644	0	26.9	26.9	0.0
2011-Oct-10 Mon	###	###	###	###			62.6	62.6	0.0
2011-Oct-07 Fri	###	###	###	###	115,476	0	59.6	59.6	0.0
2011-Oct-06 Thu	3.89	4	3.87	4	17,982	70,759	###	###	0.3
2011-Oct-05 Wed	3.88	3.88	3.82	3.86			###	###	0.3
2011-Oct-04 Tue	3.89	3.89	3.81	3.84			22.2	22.2	0.3
2011-Oct-03 Mon	###	###	3.82	3.89			###	###	0.3
2011-Sep-30 Fri	###	###	3.87	###			###	###	0.0
2011-Sep-29 Thu	3.8	###	3.75	###			85.9	85.9	0.0
2011-Sep-28 Wed	3.83	3.85	3.8	3.8			###	###	###
2011-Sep-27 Tue	3.76	3.85	3.76	3.82			73.7	73.7	0.3
2011-Sep-26 Mon	###	###	3.8	3.8			36.0	36.0	###
2011-Sep-23 Fri	4	4	3.72	###	70,247	271,153	22.5	22.5	0.0
2011-Sep-22 Thu	4	###	4	###	78,276	156,552	91.8	91.8	0.0
2011-Sep-21 Wed	4.28	###	###	###	86,756	0	###	###	0.0
2011-Sep-20 Tue	4.4	4.4	4.26	###			###	###	0.0
2011-Sep-19 Mon	###	4.44	4.25	###			###	###	0.0
2011-Sep-16 Fri	4.2	4.46	4.2	###	1,052,744	4,558,381	91.6	91.6	0.0
2011-Sep-15 Thu	4.21	4.22	###	4.2	61,628	###	###	###	###
2011-Sep-14 Wed	4.23	###	###	4.23	126,128	0	86.5	86.5	0.3
2011-Sep-13 Tue	4.25	###	4.2	###	56,129	117,870	###	###	0.0
2011-Sep-12 Mon	4.23	###	4.23	###	71,655	151,550	91.0	91.0	0.0
2011-Sep-09 Fri	###	###	###	###	44,554	0	###	###	0.0
2011-Sep-08 Thu	4.2	4.27	###	4.22	63,675	135,946	###	###	###
2011-Sep-07 Wed	###	4.22	###	###	62,658	###	###	###	0.0
2011-Sep-06 Tue	4.2	4.2	###	###	45,773	96,123	35.8	35.8	0.0
2011-Sep-05 Mon	###	###	4.22	4.24			26.7	26.7	0.3
2011-Sep-02 Fri	###	4.48	###	###			###	###	0.0
2011-Sep-01 Thu	###	###	4.23	4.28			###	###	0.3
2011-Aug-31 Wed	4.25	###	4.25	4.29			71.1	71.1	###
2011-Aug-30 Tue	###	4.29	###	4.25	76,829	###	83.3	83.3	###
2011-Aug-29 Mon	4.25	4.26	###	###			###	###	0.0
2011-Aug-26 Fri	###	###	###	###	163,355	0	94.6	94.6	0.0
2011-Aug-25 Thu	3.89	###	3.89	###			###	###	0.0
2011-Aug-24 Wed	3.89	###	3.84	3.87	98,086	188,325	39.3	39.3	###
2011-Aug-23 Tue	###	4	3.82	3.86			###	###	0.3
2011-Aug-22 Mon	###	###	###	###	73,673	0	30.7	30.7	0.0
2011-Aug-19 Fri	###	4	###	###	193,185	386,370	42.6	42.6	0.0
2011-Aug-18 Thu	###	###	###	###			19.0	19.0	0.0
2011-Aug-17 Wed	4.4	4.4	###	###	251,682	###	4.7	4.7	0.0
2011-Aug-16 Tue	###	###	4.4	4.4			###	###	0.3
2011-Aug-15 Mon	###	4.27	###	4.27	166,044	###	###	###	###
2011-Aug-12 Fri	###	###	###	4	121,579	0	73.5	73.5	0.3
2011-Aug-11 Thu	3.86	###	3.79	###			###	###	0.0
2011-Aug-10 Wed	###	###	3.86	3.86	137,755	###	13.5	13.5	0.3
2011-Aug-09 Tue	3.8	3.89	3.75	3.82			48.5	48.5	0.3
2011-Aug-08 Mon	3.83	###	3.72	###	390,888	727,051	82.3	82.3	0.0
2011-Aug-05 Fri	###	###	3.83	###	384,788	###	44.1	44.1	0.0
2011-Aug-04 Thu	###	4.2	###	###	71,178	149,473	43.6	43.6	0.0
2011-Aug-03 Wed	4.24	4.24	###	###	69,559	###	###	###	0.0
2011-Aug-02 Tue	###	###	4.26	4.27			22.6	22.6	###
2011-Aug-01 Mon	###	###	4.27	###			57.2	57.2	0.0
2011-Jul-29 Fri	4.29	4.29	4.26	4.27			37.7	37.7	###
2011-Jul-28 Thu	4.25	###	4.21	###			###	###	0.0
2011-Jul-27 Wed	4.47	4.47	###	4.4			20.1	20.1	0.3
2011-Jul-26 Tue	4.48	4.52	4.46	4.47	103,122	###	26.7	26.7	###
2011-Jul-25 Mon	4.46	4.52	4.45	4.51	20,754	93,081	85.7	85.7	0.3
2011-Jul-22 Fri	4.5	4.55	4.45	4.5	97,472	438,624	59.6	59.6	###
2011-Jul-21 Thu	4.5	###	4.5	4.51	23,572	###	70.7	70.7	0.3
2011-Jul-20 Wed	4.49	###	4.45	4.5			###	###	###
2011-Jul-19 Tue	4.45	4.45	4.43	4.45			###	###	0.3
2011-Jul-18 Mon	4.49	4.5	4.45	4.45	5,780	###	###	###	0.3
2011-Jul-15 Fri	4.44	4.49	4.41	4.49	36,728	###	83.8	83.8	###
2011-Jul-14 Thu	4.45	4.5	4.44	4.44			37.1	37.1	0.3
2011-Jul-13 Wed	4.51	4.51	4.42	4.43			15.2	15.2	###
2011-Jul-12 Tue	###	###	4.43	4.51	55,341	122,580	###	###	0.3
2011-Jul-11 Mon	###	###	###	###	41,587	0	###	###	0.0
2011-Jul-08 Fri	###	###	###	###			74.8	74.8	0.0
2011-Jul-07 Thu	###	###	4.58	###	65,070	###	24.2	24.2	0.0
2011-Jul-06 Wed	4.79	4.79	4.7	4.72			15.7	15.7	0.3
2011-Jul-05 Tue	4.78	4.82	4.74	4.8			76.7	76.7	0.3
2011-Jul-04 Mon	###	4.8	###	4.78			85.7	85.7	###
2011-Jul-01 Fri	4.77	4.79	###	###	48,648	###	###	###	0.0
2011-Jun-30 Thu	###	4.75	###	4.75			74.0	74.0	###
2011-Jun-29 Wed	###	4.7	4.58	###	29,172	135,358	26.5	26.5	0.0
2011-Jun-28 Tue	4.75	4.77	###	4.7			###	###	0.3
2011-Jun-27 Mon	4.73	4.78	4.73	4.75	29,970	###	84.1	84.1	###
2011-Jun-24 Fri	4.83	4.83	4.76	4.81	42,473	203,658	###	###	###
2011-Jun-23 Thu	###	###	4.87	4.87	13,645	33,225	###	###	0.3
2011-Jun-22 Wed	4.87	###	4.82	###			79.1	79.1	0.0
2011-Jun-21 Tue	4.87	4.89	4.81	4.85	89,843	###	31.2	31.2	###
2011-Jun-20 Mon	4.89	###	4.83	4.87	187,080	###	49.1	49.1	0.3
2011-Jun-17 Fri	4.87	###	4.85	###			76.1	76.1	0.0
2011-Jun-16 Thu	4.87	###	4.85	4.89			84.8	84.8	###
2011-Jun-15 Wed	4.82	4.89	4.81	4.89			###	###	###
2011-Jun-14 Tue	4.85	4.86	4.73	4.83	126,484	###	###	###	0.3
2011-Jun-10 Fri	4.82	###	4.76	4.86			###	###	0.3
2011-Jun-09 Thu	4.59	4.75	4.51	4.75	133,684	618,956	87.0	87.0	###
2011-Jun-08 Wed	###	4.58	###	4.54			92.9	92.9	0.3
2011-Jun-07 Tue	4.4	4.41	###	###	256,348	565,247	###	###	0.0
2011-Jun-06 Mon	4.41	4.5	###	4.47	269,152	###	86.1	86.1	###
2011-Jun-03 Fri	4.84	4.85	###	4.53	623,444	1,511,851	###	###	###
2011-Jun-02 Thu	4.86	4.89	4.79	4.84	171,272	828,956	37.2	37.2	0.3
2011-Jun-01 Wed	###	###	4.86	###			28.1	28.1	0.0
2011-May-31 Tue	###	###	###	###			###	###	0.0
2011-May-30 Mon	###	###	4.87	###			90.9	90.9	0.0
2011-May-27 Fri	###	###	4.86	###			###	###	0.0
2011-May-26 Thu	5.2	5.28	5	###	67,556	###	###	###	0.0
2011-May-25 Wed	5.28	###	5.2	5.2	49,179	###	###	###	###
2011-May-24 Tue	5.25	###	5.21	5.26	60,985	###	###	###	0.4
2011-May-23 Mon	###	###	5.25	###	109,123	286,447	###	###	0.0
2011-May-20 Fri	###	5.45	###	5.4			83.1	83.1	0.4
2011-May-19 Thu	###	###	###	5.2			###	###	###
2011-May-18 Wed	4.76	###	4.75	###			###	###	0.0
2011-May-17 Tue	###	###	4.77	###			6.1	6.1	0.0
2011-May-16 Mon	5.5	5.5	###	5.2			8.0	8.0	###
2011-May-13 Fri	###	5.74	###	5.54			23.7	23.7	0.4
2011-May-12 Thu	5.78	5.78	5.55	###			16.4	16.4	0.0
2011-May-11 Wed	5.86	5.88	5.77	5.8			24.3	24.3	0.4
2011-May-10 Tue	5.72	###	5.72	5.79			84.1	84.1	###
2011-May-09 Mon	5.55	5.79	5.55	5.78	129,958	###	###	###	0.4
2011-May-06 Fri	###	5.825	###	5.73	140,370	408,827	69.8	69.8	###
2011-May-05 Thu	5.5	###	###	###	127,355	0	###	###	0.0
2011-May-04 Wed	5.7	5.71	5.5	5.54			###	###	0.4
2011-May-03 Tue	5.75	5.77	5.7	5.72	45,359	###	###	###	0.4
2011-May-02 Mon	###	###	5.72	5.8			###	###	0.4
2011-Apr-29 Fri	###	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	###	###	###	126,554	0	###	###	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	5.83	###	5.8	###	92,156	267,252	###	###	0.0
2011-Apr-20 Wed	5.75	5.8	###	5.75			###	###	###
2011-Apr-19 Tue	###	###	###	5.75	64,589	0	20.9	20.9	###
2011-Apr-18 Mon	###	###	###	###	48,248	0	34.6	34.6	0.0
2011-Apr-15 Fri	###	###	5.8	###	30,246	###	###	###	0.0
2011-Apr-14 Thu	5.85	###	5.83	###	68,622	###	###	###	0.0
2011-Apr-13 Wed	###	###	5.74	5.85	47,645	136,741	19.2	19.2	0.4
2011-Apr-12 Tue	###	###	5.87	###			50.5	50.5	0.0
2011-Apr-11 Mon	5.89	###	5.82	###	106,184	###	###	###	0.0
2011-Apr-08 Fri	###	###	###	5.79			###	###	###
2011-Apr-07 Thu	###	###	5.7	5.89	119,540	340,689	14.4	14.4	###
2011-Apr-06 Wed	###	###	###	###	94,284	0	###	###	0.0
2011-Apr-05 Tue	###	###	###	###			22.0	22.0	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###			95.3	95.3	0.0
2011-Mar-31 Thu	###	5.72	5.58	5.7	85,749	484,481	72.8	72.8	0.4
2011-Mar-30 Wed	###	5.74	###	###	92,589	###	###	###	0.0
2011-Mar-29 Tue	###	5.74	5.57	###	91,428	517,025	###	###	0.0
2011-Mar-28 Mon	###	5.75	###	###	123,073	###	33.0	33.0	0.0
2011-Mar-25 Fri	5.52	###	5.52	###	125,774	###	###	###	0.0
2011-Mar-24 Thu	5.52	5.52	5.4	5.48			23.1	23.1	###
2011-Mar-23 Wed	5.51	5.56	5.48	5.5			35.4	35.4	0.4
2011-Mar-22 Tue	5.5	###	5.47	5.5	130,322	###	72.0	72.0	0.4
2011-Mar-21 Mon	5.45	5.5	5.42	5.43			27.3	27.3	0.4
2011-Mar-18 Fri	5.27	5.46	5.27	###			65.9	65.9	0.0
2011-Mar-17 Thu	5.2	5.23	###	5.2			###	###	###
2011-Mar-16 Wed	###	5.41	###	###	99,622	269,477	81.1	81.1	0.0
2011-Mar-15 Tue	###	###	###	###	217,588	0	67.9	67.9	0.0
2011-Mar-14 Mon	###	###	4.81	###	244,348	587,656	###	###	0.0
2011-Mar-11 Fri	###	5.28	5	5.24	171,324	###	###	###	0.4
2011-Mar-10 Thu	5.53	5.53	5.2	###	103,288	554,140	23.7	23.7	0.0
2011-Mar-09 Wed	###	###	5.44	5.53			29.6	29.6	###
2011-Mar-08 Tue	5.7	5.7	5.58	###			26.9	26.9	0.0
2011-Mar-07 Mon	5.58	5.75	5.58	5.7	123,459	###	86.2	86.2	0.4
2011-Mar-04 Fri	5.51	5.75	5.51	5.54	146,675	825,780	###	###	0.4
2011-Mar-03 Thu	###	5.53	###	5.41			###	###	###
2011-Mar-02 Wed	5.22	###	###	###			###	###	0.0
2011-Mar-01 Tue	###	5.22	###	5.2	136,826	###	71.9	71.9	###
2011-Feb-28 Mon	###	###	###	###	25,558	0	81.3	81.3	0.0
2011-Feb-25 Fri	###	5.2	###	###	58,927	###	###	###	0.0
2011-Feb-24 Thu	5.2	5.2	###	5.2			70.9	70.9	###
2011-Feb-23 Wed	###	5.2	###	###			###	###	0.0
2011-Feb-22 Tue	###	5.25	###	###	113,084	296,845	47.4	47.4	0.0
2011-Feb-21 Mon	###	5.2	###	###			84.5	84.5	0.0
2011-Feb-18 Fri	5	###	###	###	159,881	0	68.4	68.4	0.0
2011-Feb-17 Thu	###	###	###	###	183,945	0	###	###	0.0
2011-Feb-16 Wed	###	###	###	###	341,679	0	###	###	0.0
2011-Feb-15 Tue	4.85	###	4.81	###	473,479	###	###	###	0.0
2011-Feb-14 Mon	###	4.74	4.53	4.57	56,721	###	26.4	26.4	###
2011-Feb-11 Fri	4.59	###	4.53	4.53	26,621	###	###	###	###
2011-Feb-10 Thu	4.43	###	###	4.51	42,920	0	84.6	84.6	0.3
2011-Feb-09 Wed	4.58	###	4.5	4.5	88,541	###	22.2	22.2	###
2011-Feb-08 Tue	4.49	###	4.49	4.56	112,321	###	###	###	0.3
2011-Feb-07 Mon	###	4.5	###	4.48	108,459	###	###	###	###
2011-Feb-04 Fri	###	###	4.29	###			###	###	0.0
2011-Feb-03 Thu	4.23	4.27	4.23	4.27	2,372	10,081	73.1	73.1	###
2011-Feb-02 Wed	4.2	4.26	###	4.26			76.9	76.9	0.3
2011-Feb-01 Tue	4.28	4.28	###	###	83,651	###	16.3	16.3	0.0
2011-Jan-31 Mon	###	###	4.21	4.28			###	###	0.3
2011-Jan-28 Fri	###	###	###	###			80.6	80.6	0.0
2011-Jan-27 Thu	4.25	###	4.25	###	52,570	###	###	###	0.0
2011-Jan-25 Tue	4.2	4.25	4.2	4.24	7,677	###	77.2	77.2	0.3
2011-Jan-24 Mon	4.2	4.26	4.2	4.21	21,153	89,477	###	###	###
2011-Jan-21 Fri	###	###	4.21	4.21	27,049	###	24.9	24.9	###
2011-Jan-20 Thu	###	4.4	###	###	35,445	77,979	33.7	33.7	0.0
2011-Jan-19 Wed	###	4.5	###	###			###	###	0.0
2011-Jan-18 Tue	4.23	###	4.23	###	22,421	47,420	80.2	80.2	0.0
2011-Jan-17 Mon	###	4.24	###	4.23	58,381	###	90.3	90.3	0.3
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	4	###	161,340	322,680	22.7	22.7	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	4	###	4	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	4	2,887	0	###	###	0.3
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	4	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###	22,255	0	###	###	0.0
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	###	###	4	###			###	###	0.0
2010-Dec-29 Wed	4	4	###	###			###	###	0.0
2010-Dec-24 Fri	###	###	4	4			###	###	0.3
2010-Dec-23 Thu	###	###	###	###			29.5	29.5	0.0
2010-Dec-22 Wed	###	###	4	4	89,443	178,886	###	###	0.3
2010-Dec-21 Tue	###	###	###	###	20,144	0	28.2	28.2	0.0
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	###	3.87	###	204,043	394,823	81.6	81.6	0.0
2010-Dec-16 Thu	3.75	###	3.75	3.86			85.5	85.5	0.3
2010-Dec-15 Wed	###	3.76	###	3.73			83.2	83.2	###
2010-Dec-14 Tue	3.55	###	3.55	###	245,476	###	###	###	0.0
2010-Dec-13 Mon	3.52	3.59	3.48	3.59			###	###	###
2010-Dec-10 Fri	###	###	3.52	3.52			14.6	14.6	###
2010-Dec-09 Thu	3.59	###	3.57	3.57			###	###	0.3
2010-Dec-08 Wed	3.58	###	3.58	3.58			###	###	0.3
2010-Dec-07 Tue	###	###	###	###	39,178	0	###	###	0.0
2010-Dec-06 Mon	3.7	3.73	3.7	3.7	24,726	91,857	68.4	68.4	0.3
2010-Dec-03 Fri	3.73	3.73	###	###			28.4	28.4	0.0
2010-Dec-02 Thu	3.74	3.74	3.71	3.71	5,742	21,388	26.5	26.5	###
2010-Dec-01 Wed	###	3.7	###	3.7	28,626	52,958	###	###	0.3
2010-Nov-30 Tue	3.7	3.71	###	3.71			###	###	###
2010-Nov-29 Mon	###	3.72	###	3.7	13,329	###	###	###	0.3
2010-Nov-26 Fri	###	###	###	###			69.0	69.0	0.0
2010-Nov-25 Thu	3.72	3.74	###	3.7			26.5	26.5	0.3
2010-Nov-24 Wed	3.7	3.71	###	###	40,729	75,552	15.0	15.0	0.0
2010-Nov-23 Tue	3.75	3.76	###	3.72			###	###	0.3
2010-Nov-22 Mon	###	3.77	###	3.76	116,983	###	86.7	86.7	0.3
2010-Nov-19 Fri	###	###	###	###	42,048	0	###	###	0.0
2010-Nov-18 Thu	3.58	###	3.57	###			###	###	0.0
2010-Nov-17 Wed	###	###	3.58	3.59	24,445	43,756	35.3	35.3	###
2010-Nov-16 Tue	3.54	###	3.53	###	64,950	###	###	###	0.0
2010-Nov-15 Mon	###	###	3.54	3.54	63,274	###	21.3	21.3	0.3
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	3.51	###	47,443	###	62.1	62.1	0.0
2010-Nov-10 Wed	3.59	###	3.56	3.57			###	###	0.3
2010-Nov-09 Tue	3.43	3.7	3.43	###			###	###	0.0
2010-Nov-08 Mon	3.43	3.45	###	3.42	187,246	###	###	###	0.2
2010-Nov-05 Fri	3.25	###	3.25	###			84.5	84.5	0.0
2010-Nov-04 Thu	###	3.22	###	3.2			69.4	69.4	0.2
2010-Nov-03 Wed	###	3.21	###	###	47,572	76,353	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###	19,826	0	69.6	69.6	0.0
2010-Nov-01 Mon	###	###	###	###			66.8	66.8	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###	118,680	0	###	###	0.0
2010-Oct-26 Tue	###	###	###	###	22,923	0	84.5	84.5	0.0
2010-Oct-25 Mon	2.86	###	2.86	###	37,147	53,120	70.6	70.6	0.0
2010-Oct-22 Fri	###	###	2.88	2.88			###	###	0.2
2010-Oct-21 Thu	2.89	###	2.87	2.87	11,654	16,723	30.4	30.4	###
2010-Oct-20 Wed	###	###	2.85	2.87			###	###	###
2010-Oct-19 Tue	###	###	###	###	23,382	0	###	###	0.0
2010-Oct-18 Mon	###	###	###	###	41,940	0	###	###	0.0
2010-Oct-15 Fri	###	###	###	###			###	###	0.0
2010-Oct-14 Thu	###	###	###	###	23,382	0	###	###	0.0
2010-Oct-13 Wed	###	3	###	3			72.6	72.6	0.2
2010-Oct-12 Tue	###	###	###	###	35,578	0	39.2	39.2	0.0
2010-Oct-11 Mon	###	###	###	###	5,551	0	###	###	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	###	###			65.8	65.8	0.0
2010-Oct-06 Wed	###	###	###	###	29,240	0	###	###	0.0
2010-Oct-05 Tue	###	###	###	###	3,783	0	68.6	68.6	0.0
2010-Oct-04 Mon	###	###	###	###			18.8	18.8	0.0
2010-Oct-01 Fri	###	###	###	###	16,286	0	77.5	77.5	0.0
2010-Sep-30 Thu	###	###	###	###			82.0	82.0	0.0
2010-Sep-29 Wed	###	###	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###	145,143	0	###	###	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	3.2	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	3.21	###	3.21			77.0	77.0	###
2010-Sep-22 Wed	###	###	###	###	30,288	0	###	###	0.0
2010-Sep-21 Tue	###	###	###	###			79.0	79.0	0.0
2010-Sep-20 Mon	###	###	###	###			92.0	92.0	0.0
2010-Sep-17 Fri	###	###	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###			20.4	20.4	0.0
2010-Sep-15 Wed	###	###	###	###	56,082	0	17.1	17.1	0.0
2010-Sep-14 Tue	###	3.2	###	###	23,771	###	19.8	19.8	0.0
2010-Sep-13 Mon	###	3.2	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	###	12,540	0	80.7	80.7	0.0
2010-Sep-09 Thu	###	###	###	###	7,177	0	###	###	0.0
2010-Sep-08 Wed	###	3.2	###	3.2	47,287	75,659	###	###	0.2
2010-Sep-07 Tue	3.22	3.24	###	###	19,149	31,021	24.7	24.7	0.0
2010-Sep-06 Mon	###	###	###	###			###	###	0.0
2010-Sep-03 Fri	3.2	3.22	###	###	61,185	###	15.5	15.5	0.0
2010-Sep-02 Thu	###	3.23	###	###			###	###	0.0
2010-Sep-01 Wed	###	###	###	###			59.3	59.3	0.0
2010-Aug-31 Tue	###	###	###	###	136,455	0	###	###	0.0
2010-Aug-30 Mon	###	###	###	###	22,072	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###	28,582	0	###	###	0.0
2010-Aug-26 Thu	###	###	###	###			68.9	68.9	0.0
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	###	###	###	###			84.8	84.8	0.0
2010-Aug-23 Mon	###	###	###	###	7,473	0	23.3	23.3	0.0
2010-Aug-20 Fri	###	###	###	###			76.6	76.6	0.0
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	3	###	###	###	83,578	0	###	###	0.0
2010-Aug-17 Tue	###	###	###	###	223,258	0	###	###	0.0
2010-Aug-16 Mon	2.86	2.89	2.86	2.89	28,085	80,744	###	###	###
2010-Aug-13 Fri	2.87	2.89	2.85	2.86			18.6	18.6	0.2
2010-Aug-12 Thu	2.84	2.84	2.81	2.84	11,881	###	70.9	70.9	0.2
2010-Aug-11 Wed	2.85	2.89	2.85	2.87	52,982	152,058	###	###	###
2010-Aug-10 Tue	2.88	2.88	2.85	2.85	13,943	39,946	###	###	###
2010-Aug-09 Mon	2.88	###	2.85	2.85			19.9	19.9	###
2010-Aug-06 Fri	2.84	2.88	2.84	2.87			75.8	75.8	###
2010-Aug-05 Thu	2.88	2.89	2.84	2.84			18.5	18.5	0.2
2010-Aug-04 Wed	2.86	2.88	2.86	2.88			76.1	76.1	0.2
2010-Aug-03 Tue	2.78	2.81	2.78	2.8			74.9	74.9	0.2
2010-Aug-02 Mon	2.82	2.82	2.76	2.76	25,873	72,185	13.4	13.4	0.2
2010-Jul-30 Fri	2.81	2.87	2.79	2.87	27,240	77,089	85.4	85.4	###
2010-Jul-29 Thu	2.76	2.83	2.76	2.8	67,885	###	###	###	0.2
2010-Jul-28 Wed	2.8	2.87	2.8	2.81			###	###	###
2010-Jul-27 Tue	2.76	2.79	2.73	2.79			80.8	80.8	###
2010-Jul-26 Mon	2.75	2.79	2.75	2.79	65,076	###	80.0	80.0	###
2010-Jul-23 Fri	###	2.79	###	2.74			86.8	86.8	0.2
2010-Jul-22 Thu	###	###	###	###			72.6	72.6	0.0
2010-Jul-21 Wed	2.59	###	2.59	###			85.2	85.2	0.0
2010-Jul-20 Tue	###	2.7	###	2.7			###	###	0.2
2010-Jul-19 Mon	###	###	###	###	95,678	0	32.1	32.1	0.0
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###	4,124	0	###	###	0.0
2010-Jul-14 Wed	###	###	###	###			82.9	82.9	0.0
2010-Jul-13 Tue	###	###	###	###	0				0.0
2010-Jul-12 Mon	###	###	2.55	###			###	###	0.0
2010-Jul-09 Fri	2.52	2.58	2.52	2.58	30,724	78,346	84.5	84.5	0.2
2010-Jul-08 Thu	2.49	2.52	2.48	2.5			###	###	0.2
2010-Jul-07 Wed	2.53	2.53	2.5	2.5			27.8	27.8	0.2
2010-Jul-06 Tue	2.56	2.56	2.52	2.53			###	###	###
2010-Jul-05 Mon	2.56	###	2.48	2.56			74.6	74.6	0.2
2010-Jul-02 Fri	###	###	###	###			18.2	18.2	0.0
2010-Jul-01 Thu	###	###	2.57	2.58			25.9	25.9	0.2
2010-Jun-30 Wed	2.55	###	2.49	###	62,155	77,382	90.7	90.7	0.0
2010-Jun-29 Tue	###	###	###	###	12,649	0	35.0	35.0	0.0
2010-Jun-28 Mon	2.55	###	2.51	###	18,273	###	94.7	94.7	0.0
2010-Jun-25 Fri	2.58	2.58	2.44	2.5	83,743	###	16.0	16.0	0.2
2010-Jun-24 Thu	###	###	###	###			37.2	37.2	0.0
2010-Jun-23 Wed	2.75	2.75	###	###			###	###	0.0
2010-Jun-22 Tue	2.75	2.76	2.71	2.72	31,784	86,929	###	###	0.2
2010-Jun-21 Mon	2.72	2.8	###	2.8			85.4	85.4	0.2
2010-Jun-18 Fri	2.7	2.7	###	###	26,225	###	###	###	0.0
2010-Jun-17 Thu	###	###	2.76	2.81			13.5	13.5	###
2010-Jun-16 Wed	2.72	3	2.72	2.83	46,476	132,921	###	###	0.2
2010-Jun-15 Tue	2.59	###	2.57	###			###	###	0.0
2010-Jun-11 Fri	2.48	2.58	2.48	2.54	67,473	###	85.8	85.8	###
2010-Jun-10 Thu	2.43	2.46	2.43	2.45	292,183	714,387	###	###	0.2
2010-Jun-09 Wed	2.43	2.43	2.42	2.43	22,884	###	###	###	###
2010-Jun-08 Tue	2.41	2.42	2.4	2.42			###	###	0.2
2010-Jun-07 Mon	2.4	2.41	###	2.41			###	###	0.2
2010-Jun-04 Fri	2.47	2.47	2.41	2.43			20.1	20.1	###
2010-Jun-03 Thu	2.44	2.49	2.41	2.49			###	###	0.2
2010-Jun-02 Wed	2.45	2.5	2.44	2.44			38.2	38.2	0.2
2010-Jun-01 Tue	2.45	2.45	2.45	2.45			###	###	0.2
2010-May-31 Mon	2.45	2.52	2.45	2.51	4,180	10,387	86.3	86.3	###
2010-May-28 Fri	2.48	2.48	2.43	2.46	134,082	329,171	###	###	0.2
2010-May-27 Thu	2.47	2.47	2.43	2.45			###	###	0.2
2010-May-26 Wed	2.5	2.54	2.47	2.47	62,173	155,743	###	###	###
2010-May-25 Tue	2.47	2.5	2.47	2.49			87.9	87.9	0.2
2010-May-24 Mon	2.5	2.53	2.47	2.47			###	###	###
2010-May-21 Fri	2.48	2.48	2.4	2.46	89,248	###	###	###	0.2
2010-May-20 Thu	2.5	2.54	2.44	2.54			###	###	###
2010-May-19 Wed	2.54	2.54	2.48	2.5			36.7	36.7	0.2
2010-May-18 Tue	2.5	2.55	2.5	2.54	78,140	###	###	###	###
2010-May-17 Mon	2.53	2.58	2.5	2.5			41.9	41.9	0.2
2010-May-14 Fri	2.57	2.57	2.53	2.55	51,744	131,947	###	###	0.2
2010-May-13 Thu	2.57	2.59	2.56	2.58	40,557	###	63.2	63.2	0.2
2010-May-12 Wed	2.56	2.58	2.55	2.57	71,746	184,028	72.5	72.5	###
2010-May-11 Tue	2.44	2.5	2.41	2.48			87.5	87.5	0.2
2010-May-10 Mon	###	2.41	###	###	168,624	###	71.0	71.0	0.0
2010-May-07 Fri	###	###	2.24	###	100,258	112,288	19.6	19.6	0.0
2010-May-06 Thu	###	2.42	###	###	233,775	###	35.5	35.5	0.0
2010-May-05 Wed	2.41	2.47	###	2.4	182,675	###	###	###	###
2010-May-04 Tue	2.59	###	2.47	2.47	241,649	###	###	###	###
2010-May-03 Mon	2.57	###	2.55	2.55			###	###	0.2
2010-Apr-30 Fri	###	###	2.59	###			27.3	27.3	0.0
2010-Apr-29 Thu	###	###	###	###			38.4	38.4	0.0
2010-Apr-28 Wed	###	###	###	###			###	###	0.0
2010-Apr-27 Tue	2.7	2.73	###	###			30.5	30.5	0.0
2010-Apr-23 Fri	2.78	2.78	###	###			###	###	0.0
2010-Apr-22 Thu	2.75	2.78	2.75	2.78			###	###	0.2
2010-Apr-21 Wed	2.78	2.78	2.74	2.75			22.3	22.3	###
2010-Apr-20 Tue	2.72	2.79	2.72	2.79			86.1	86.1	###
2010-Apr-19 Mon	2.72	2.76	###	2.71	68,152	94,049	###	###	###
2010-Apr-16 Fri	###	2.72	###	2.7			###	###	0.2
2010-Apr-15 Thu	###	2.71	###	###			28.8	28.8	0.0
2010-Apr-14 Wed	###	2.73	###	2.71			###	###	###
2010-Apr-13 Tue	###	###	###	###	27,674	0	87.5	87.5	0.0
2010-Apr-12 Mon	2.74	2.79	###	###	102,359	###	10.3	10.3	0.0
2010-Apr-09 Fri	2.75	2.79	2.73	2.73	47,470	###	25.9	25.9	###
2010-Apr-08 Thu	2.8	2.8	2.75	2.79	22,029	###	32.3	32.3	###
2010-Apr-07 Wed	2.79	2.82	2.76	2.78	100,741	###	###	###	0.2
2010-Apr-06 Tue	###	2.79	###	2.75			###	###	###
2010-Apr-01 Thu	###	2.74	###	2.74	54,025	###	###	###	0.2
2010-Mar-31 Wed	2.7	2.74	###	2.7			72.0	72.0	0.2
2010-Mar-30 Tue	###	2.7	###	2.7	12,853	17,351	72.9	72.9	0.2
2010-Mar-29 Mon	2.7	2.73	###	###	74,084	101,124			0.0
2010-Mar-26 Fri	2.72	2.75	2.7	2.73	39,288	107,059	70.5	70.5	###
2010-Mar-25 Thu	2.75	2.75	2.74	2.74			###	###	0.2
2010-Mar-24 Wed	2.79	2.8	2.74	2.77			###	###	0.2
2010-Mar-23 Tue	2.84	2.85	2.74	2.8	81,944	###	19.9	19.9	0.2
2010-Mar-22 Mon	###	2.89	###	2.8			###	###	0.2
2010-Mar-19 Fri	2.49	###	###	###			92.5	92.5	0.0
2010-Mar-18 Thu	###	###	2.4	2.51	315,751	###	###	###	###
2010-Mar-17 Wed	###	2.7	2.58	###			17.8	17.8	0.0
2010-Mar-16 Tue	2.7	2.73	###	###			###	###	0.0
2010-Mar-15 Mon	2.76	2.76	2.7	2.73			###	###	###
2010-Mar-12 Fri	2.76	2.77	2.71	2.76			70.0	70.0	0.2
2010-Mar-11 Thu	2.81	2.89	2.81	2.82	46,142	###	76.2	76.2	###
2010-Mar-10 Wed	2.82	###	2.78	2.85	59,754	83,058	77.0	77.0	###
2010-Mar-09 Tue	2.89	###	2.81	###			###	###	0.0
2010-Mar-08 Mon	###	###	2.89	###			###	###	0.0
2010-Mar-05 Fri	2.85	###	2.85	###	6,520	###	81.2	81.2	0.0
2010-Mar-04 Thu	2.86	###	2.86	2.89			###	###	###
2010-Mar-03 Wed	###	###	2.88	###			29.9	29.9	0.0
2010-Mar-02 Tue	###	###	2.85	###	49,470	###	76.4	76.4	0.0
2010-Mar-01 Mon	###	###	2.85	###	49,824	###	###	###	0.0
2010-Feb-26 Fri	###	###	2.75	###			###	###	0.0
2010-Feb-25 Thu	###	###	2.75	###			31.4	31.4	0.0
2010-Feb-24 Wed	###	###	###	###			###	###	0.0
2010-Feb-23 Tue	###	###	###	###			###	###	0.0
2010-Feb-22 Mon	###	###	###	###			77.7	77.7	0.0
2010-Feb-19 Fri	###	###	###	###	49,448	0	###	###	0.0
2010-Feb-18 Thu	3	3	###	###			###	###	0.0
2010-Feb-17 Wed	###	###	###	###	168,647	0	27.1	27.1	0.0
2010-Feb-16 Tue	###	###	###	###			###	###	0.0
2010-Feb-15 Mon	###	###	###	###	28,747	0	33.9	33.9	0.0
2010-Feb-12 Fri	2.85	###	2.84	###	57,770	###	###	###	0.0
2010-Feb-11 Thu	2.75	2.85	2.74	2.85			84.4	84.4	###
2010-Feb-10 Wed	2.78	2.8	2.75	2.77	31,820	###	38.9	38.9	0.2
2010-Feb-09 Tue	2.7	2.79	2.7	2.77			88.1	88.1	0.2
2010-Feb-08 Mon	2.85	2.85	###	2.8			22.9	22.9	0.2
2010-Feb-05 Fri	###	###	2.86	###			20.8	20.8	0.0
2010-Feb-04 Thu	###	###	###	###			77.1	77.1	0.0
2010-Feb-03 Wed	###	###	###	###			79.4	79.4	0.0
2010-Feb-02 Tue	###	###	###	###			70.2	70.2	0.0
2010-Feb-01 Mon	###	###	2.89	###	166,275	###	14.4	14.4	0.0
2010-Jan-29 Fri	###	3.2	###	###	35,254	###	###	###	0.0
2010-Jan-28 Thu	###	3.2	###	###	32,978	###	###	###	0.0
2010-Jan-27 Wed	3.22	3.22	###	###	44,150	71,081	32.3	32.3	0.0
2010-Jan-25 Mon	3.28	3.28	3.2	3.23	46,758	###	###	###	###
2010-Jan-22 Fri	3.25	###	3.25	###			77.2	77.2	0.0
2010-Jan-21 Thu	3.2	3.27	3.2	3.27			89.7	89.7	###
2010-Jan-20 Wed	###	###	###	3.2			11.7	11.7	0.2
2010-Jan-19 Tue	###	###	3.25	###			###	###	0.0
2010-Jan-18 Mon	###	3.29	###	3.29			95.4	95.4	###
2010-Jan-15 Fri	###	###	###	3			###	###	0.2
2010-Jan-14 Thu	###	###	###	###			85.2	85.2	0.0
2010-Jan-13 Wed	###	###	2.89	###			22.4	22.4	0.0
2010-Jan-12 Tue	3	3	###	###	117,889	###	###	###	0.0
2010-Jan-11 Mon	2.82	3	2.8	###			90.5	90.5	0.0
2010-Jan-08 Fri	2.77	2.8	2.72	2.8	43,828	###	###	###	0.2
2010-Jan-07 Thu	2.7	2.77	2.7	2.77	48,270	###	84.9	84.9	0.2
2010-Jan-06 Wed	2.78	2.78	###	2.75	74,288	###	23.1	23.1	###
2010-Jan-05 Tue	2.81	2.83	2.81	2.83	37,355	105,341	69.6	69.6	0.2
2010-Jan-04 Mon	2.82	2.83	2.78	2.82			65.4	65.4	###
2009-Dec-31 Thu	2.83	2.83	2.83	2.83	0				0.2
2009-Dec-30 Wed	2.74	2.83	2.71	2.83			89.3	89.3	0.2
2009-Dec-29 Tue	2.73	2.75	2.73	2.75			###	###	###
2009-Dec-24 Thu	2.7	2.7	###	2.7			64.4	64.4	0.2
2009-Dec-23 Wed	2.7	2.73	2.7	2.73	2,875	###	71.7	71.7	###
2009-Dec-22 Tue	2.73	2.73	2.7	2.73			67.9	67.9	###
2009-Dec-21 Mon	2.8	2.8	2.71	2.73	8,623	23,756	###	###	###
2009-Dec-18 Fri	2.81	2.81	2.78	2.81	19,775	55,271	###	###	###
2009-Dec-17 Thu	2.79	2.82	2.79	2.81			74.4	74.4	###
2009-Dec-16 Wed	2.77	2.83	2.75	2.79	38,272	106,778	###	###	###
2009-Dec-15 Tue	2.85	2.85	2.77	2.84			###	###	0.2
2009-Dec-14 Mon	2.7	2.77	###	2.77	84,857	117,526	###	###	0.2
2009-Dec-11 Fri	2.56	2.7	2.53	###			92.0	92.0	0.0
2009-Dec-10 Thu	2.53	2.55	2.47	2.54			###	###	###
2009-Dec-09 Wed	2.53	2.56	2.51	2.53			###	###	###
2009-Dec-08 Tue	2.48	2.55	2.48	2.53			87.1	87.1	###
2009-Dec-07 Mon	2.5	2.54	2.5	2.51	62,951	###	###	###	###
2009-Dec-04 Fri	2.54	2.54	2.48	2.54			73.1	73.1	###
2009-Dec-03 Thu	2.52	2.54	2.5	2.5	37,080	93,441	###	###	0.2
2009-Dec-02 Wed	2.56	2.56	2.51	2.54			###	###	###
2009-Dec-01 Tue	2.47	2.58	2.47	2.56			90.9	90.9	0.2
2009-Nov-30 Mon	2.46	2.47	###	2.47			63.4	63.4	###
2009-Nov-27 Fri	2.49	2.49	2.42	2.47			44.0	44.0	###
2009-Nov-26 Thu	2.53	2.55	2.48	2.5			31.0	31.0	0.2
2009-Nov-25 Wed	2.53	2.53	2.51	2.53			###	###	###
2009-Nov-24 Tue	2.55	2.55	2.53	2.53			38.3	38.3	###
2009-Nov-23 Mon	###	###	2.5	2.55			###	###	0.2
2009-Nov-20 Fri	2.7	2.72	###	###			###	###	0.0
2009-Nov-19 Thu	2.72	2.72	###	2.7	41,823	56,879	33.5	33.5	0.2
2009-Nov-18 Wed	2.7	2.71	###	2.7			###	###	0.2
2009-Nov-17 Tue	2.8	2.82	2.7	2.75			32.3	32.3	###
2009-Nov-16 Mon	###	2.72	###	###			77.6	77.6	0.0
2009-Nov-13 Fri	###	###	2.59	2.59			24.6	24.6	0.2
2009-Nov-12 Thu	###	###	2.55	###			34.7	34.7	0.0
2009-Nov-11 Wed	2.48	###	2.48	###			92.1	92.1	0.0
2009-Nov-10 Tue	###	2.4	###	2.4	135,274	162,328	###	###	###
2009-Nov-09 Mon	###	###	###	###			###	###	0.0
2009-Nov-06 Fri	###	###	###	###	6,050	0	63.1	63.1	0.0
2009-Nov-05 Thu	2.25	2.25	###	###	23,042	25,922	14.8	14.8	0.0
2009-Nov-04 Wed	2.2	2.26	2.2	2.25	15,824	35,287	###	###	###
2009-Nov-03 Tue	###	2.22	###	2.22			84.3	84.3	0.2
2009-Nov-02 Mon	###	2.22	###	2.22			###	###	0.2
2009-Oct-30 Fri	###	2.26	###	2.25	42,448	###	###	###	###
2009-Oct-29 Thu	###	###	###	###			49.4	49.4	0.0
2009-Oct-28 Wed	###	2.22	###	###			###	###	0.0
2009-Oct-27 Tue	2.2	2.2	###	###	45,977	50,574	47.9	47.9	0.0
2009-Oct-26 Mon	2.28	2.28	2.25	2.25	54,427	123,277	26.0	26.0	###
2009-Oct-23 Fri	2.28	###	2.27	###			###	###	0.0
2009-Oct-22 Thu	2.27	2.29	2.27	2.28	14,083	###	###	###	0.2
2009-Oct-21 Wed	2.2	###	###	###			90.6	90.6	0.0
2009-Oct-20 Tue	###	2.2	###	2.2	67,120	###	###	###	0.2
2009-Oct-19 Mon	###	###	###	###			74.6	74.6	0.0
2009-Oct-16 Fri	2.21	2.21	###	###			24.0	24.0	0.0
2009-Oct-15 Thu	2.25	2.29	2.23	2.27	111,379	###	###	###	0.2
2009-Oct-14 Wed	2.29	###	2.25	2.27	85,928	###	###	###	0.2
2009-Oct-13 Tue	###	###	###	###			###	###	0.0
2009-Oct-12 Mon	2.42	2.45	###	###			###	###	0.0
2009-Oct-09 Fri	###	###	###	###	85,421	0	24.6	24.6	0.0
2009-Oct-08 Thu	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	2.47	###	###	263,243	###	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	2.26	###	2.23	###	53,688	###	###	###	0.0
2009-Oct-02 Fri	2.2	###	###	2.21			###	###	0.2
2009-Oct-01 Thu	###	2.28	###	2.26	193,157	###	###	###	###
2009-Sep-30 Wed	###	2.2	###	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	###			82.6	82.6	0.0
2009-Sep-28 Mon	2	2	2	2			###	###	0.1
2009-Sep-25 Fri	2	###	2	###	142,774	142,774	70.4	70.4	0.0
2009-Sep-24 Thu	###	###	###	###	10,750	0	31.7	31.7	0.0
2009-Sep-23 Wed	###	###	###	###			67.4	67.4	0.0
2009-Sep-22 Tue	###	###	2	###	43,777	43,777	###	###	0.0
2009-Sep-21 Mon	###	###	###	###	124,957	0	74.3	74.3	0.0
2009-Sep-18 Fri	###	###	2	###			66.3	66.3	0.0
2009-Sep-17 Thu	###	###	###	###			73.4	73.4	0.0
2009-Sep-16 Wed	2	2	###	2	95,989	95,989	###	###	0.1
2009-Sep-15 Tue	###	###	###	###	20,589	0	###	###	0.0
2009-Sep-14 Mon	2	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###			###	###	0.0
2009-Sep-10 Thu	###	###	###	###			12.0	12.0	0.0
2009-Sep-09 Wed	###	###	###	###			71.1	71.1	0.0
2009-Sep-08 Tue	###	###	1.985	###			###	###	0.0
2009-Sep-07 Mon	###	###	1.825	###	52,222	47,652	69.3	69.3	0.0
2009-Sep-04 Fri	1.82	1.82	1.8	1.8			26.3	26.3	0.1
2009-Sep-03 Thu	1.82	1.82	1.8	###	64,848	117,374	###	###	0.0
2009-Sep-02 Wed	1.8	1.82	1.78	1.82			###	###	###
2009-Sep-01 Tue	1.83	1.86	1.8	1.81	182,176	333,382	###	###	###
2009-Aug-31 Mon	1.74	1.84	1.74	1.82	231,776	414,879	89.5	89.5	###
2009-Aug-28 Fri	1.71	1.74	1.71	1.74	52,543	###	###	###	0.1
2009-Aug-27 Thu	###	1.71	###	1.71	127,125	###	75.8	75.8	0.1
2009-Aug-26 Wed	1.675	###	###	###	35,622	0	###	###	0.0
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	###	###	###	###			###	###	0.0
2009-Aug-21 Fri	1.73	1.73	###	###	71,548	61,889	13.9	13.9	0.0
2009-Aug-20 Thu	###	###	###	1.76	81,827	0	###	###	0.1
2009-Aug-19 Wed	1.78	1.78	###	1.75	127,583	113,548	###	###	0.1
2009-Aug-18 Tue	1.81	1.84	1.72	1.75	123,755	220,283	###	###	0.1
2009-Aug-17 Mon	1.8	1.86	1.78	1.84			84.1	84.1	###
2009-Aug-14 Fri	###	1.82	1.79	1.81	242,353	437,447	71.3	71.3	###
2009-Aug-13 Thu	1.8	1.8	1.785	1.8	43,580	###	60.0	60.0	0.1
2009-Aug-12 Wed	1.7	1.79	###	1.79			92.0	92.0	0.1
2009-Aug-11 Tue	1.73	1.74	1.73	1.74	23,820	41,327	###	###	0.1
2009-Aug-10 Mon	###	1.76	1.685	1.7	132,541	###	###	###	###
2009-Aug-07 Fri	###	###	1.625	###			###	###	0.0
2009-Aug-06 Thu	###	###	1.59	###	31,927	25,381	###	###	0.0
2009-Aug-05 Wed	###	###	###	###	27,087	0	42.6	42.6	0.0
2009-Aug-04 Tue	1.7	1.8	1.7	1.71			###	###	0.1
2009-Aug-03 Mon	1.43	###	1.43	###	175,945	###	96.8	96.8	0.0
2009-Jul-31 Fri	1.4	###	1.385	###			70.9	70.9	0.0
2009-Jul-30 Thu	1.375	###	###	1.4			###	###	###
2009-Jul-29 Wed	1.4	1.4	###	###			###	###	0.0
2009-Jul-28 Tue	###	###	###	###			73.7	73.7	0.0
2009-Jul-27 Mon	###	1.41	###	###	29,944	###	###	###	0.0
2009-Jul-24 Fri	###	1.41	1.4	1.4			35.7	35.7	###
2009-Jul-23 Thu	1.42	1.425	1.4	###			###	###	0.0
2009-Jul-22 Wed	1.4	1.4	###	###	95,471	66,829	18.9	18.9	0.0
2009-Jul-21 Tue	1.4	1.43	1.4	1.4	3,684	###	71.6	71.6	###
2009-Jul-20 Mon	1.43	1.445	###	###	12,382	8,945	###	###	0.0
2009-Jul-17 Fri	1.4	1.46	1.375	1.375	51,287	###	21.6	21.6	0.1
2009-Jul-16 Thu	###	###	1.325	###			92.7	92.7	0.0
2009-Jul-15 Wed	1.27	###	1.27	###	43,681	###	###	###	0.0
2009-Jul-14 Tue	1.22	1.27	1.22	1.27	15,020	###	###	###	###
2009-Jul-13 Mon	1.22	1.22	1.22	1.22			81.4	81.4	0.1
2009-Jul-10 Fri	1.225	1.225	1.22	1.22	4,045	4,945	###	###	0.1
2009-Jul-09 Thu	1.22	1.22	1.22	1.22	2,447	2,985	66.8	66.8	0.1
2009-Jul-08 Wed	1.25	1.25	###	###	65,929	###	18.9	18.9	0.0
2009-Jul-07 Tue	1.255	1.255	1.245	1.25	5,885	7,356	38.0	38.0	###
2009-Jul-06 Mon	1.27	1.27	1.27	1.27			###	###	###
2009-Jul-03 Fri	###	###	1.24	1.27			###	###	###
2009-Jul-02 Thu	###	1.345	###	###			74.6	74.6	0.0
2009-Jul-01 Wed	1.22	###	1.21	###	159,444	###	93.3	93.3	0.0
2009-Jun-30 Tue	1.24	1.24	1.2	###			###	###	0.0
2009-Jun-29 Mon	1.285	1.285	1.22	1.22	91,649	###	###	###	0.1
2009-Jun-26 Fri	###	###	1.28	1.28			18.0	18.0	###
2009-Jun-25 Thu	1.28	###	1.26	###	55,473	34,947	###	###	0.0
2009-Jun-24 Wed	1.28	1.285	1.28	1.28	19,985	###	###	###	###
2009-Jun-23 Tue	###	1.355	1.27	1.28			###	###	###
2009-Jun-22 Mon	###	###	###	###	82,680	0	###	###	0.0
2009-Jun-19 Fri	1.45	1.45	###	###	17,851	12,941	###	###	0.0
2009-Jun-18 Thu	1.455	1.46	1.45	1.45	51,071	###	###	###	###
2009-Jun-17 Wed	1.49	1.49	1.485	1.485			40.6	40.6	###
2009-Jun-16 Tue	1.475	1.49	1.44	1.45	91,947	###	###	###	###
2009-Jun-15 Mon	1.46	###	1.46	1.475	14,089	10,284	78.7	78.7	0.1
2009-Jun-12 Fri	1.45	1.46	1.45	1.45			###	###	###
2009-Jun-11 Thu	1.46	1.46	###	1.45	89,072	65,022	27.6	27.6	###
2009-Jun-10 Wed	1.43	1.47	1.43	1.47	67,354	###	82.2	82.2	###
2009-Jun-09 Tue	###	###	1.43	1.43			###	###	0.1
2009-Jun-05 Fri	1.43	###	1.43	###			71.0	71.0	0.0
2009-Jun-04 Thu	1.49	1.49	1.42	1.45			21.6	21.6	###
2009-Jun-03 Wed	1.5	###	1.45	1.49	110,744	80,289	###	###	###
2009-Jun-02 Tue	1.49	1.53	1.42	1.475			27.9	27.9	0.1
2009-Jun-01 Mon	1.25	1.45	1.25	1.42	142,851	192,848	97.1	97.1	###
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	###	###	###			19.9	19.9	0.0
2009-May-27 Wed	###	###	###	###	39,175	0	82.4	82.4	0.0
2009-May-26 Tue	###	###	###	###			88.6	88.6	0.0
2009-May-25 Mon	###	###	###	###	129,275	0	14.8	14.8	0.0
2009-May-22 Fri	###	###	###	1.145			###	###	###
2009-May-21 Thu	###	###	###	###	174,652	0	###	###	0.0
2009-May-20 Wed	###	###	###	###	46,070	0	###	###	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###	76,422	0	###	###	0.0
2009-May-15 Fri	###	###	###	###			30.2	30.2	0.0
2009-May-14 Thu	###	###	###	###			###	###	0.0
2009-May-13 Wed	###	###	###	###			22.9	22.9	0.0
2009-May-12 Tue	###	###	###	###	22,129	0	24.4	24.4	0.0
2009-May-11 Mon	###	1.2	###	###			###	###	0.0
2009-May-08 Fri	1.185	1.275	###	1.22			76.6	76.6	0.1
2009-May-07 Thu	1.2	1.2	###	###			###	###	0.0
2009-May-06 Wed	1.2	1.23	###	1.21	94,946	###	77.0	77.0	###
2009-May-05 Tue	###	###	###	###	64,275	0	75.5	75.5	0.0
2009-May-04 Mon	###	###	###	###			###	###	0.0
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	###	###	###	34,020	0	###	###	0.0
2009-Apr-29 Wed	###	###	1	###	22,689	11,344	24.9	24.9	0.0
2009-Apr-28 Tue	1.075	1.075	1	###			###	###	0.0
2009-Apr-27 Mon	1.075	1.075	1.075	1.075			###	###	###
2009-Apr-24 Fri	###	1.075	###	1.075	43,584	23,426	###	###	###
2009-Apr-23 Thu	###	###	###	###	39,752	0	###	###	0.0
2009-Apr-22 Wed	###	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	###	###			###	###	0.0
2009-Apr-20 Mon	###	###	###	###	70,145	0	76.2	76.2	0.0
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	###	###	1	###			###	###	0.0
2009-Apr-15 Wed	###	###	###	###	143,872	0	93.9	93.9	0.0
2009-Apr-14 Tue	###	###	0.945	###	110,745	52,327	###	###	0.0
2009-Apr-09 Thu	###	###	###	###			21.2	21.2	0.0
2009-Apr-08 Wed	###	###	###	###	9,982	0	31.3	31.3	0.0
2009-Apr-07 Tue	###	###	###	###			19.2	19.2	0.0
2009-Apr-06 Mon	1	###	1	1			66.1	66.1	###
2009-Apr-03 Fri	###	###	###	###	19,455	0	17.0	17.0	0.0
2009-Apr-02 Thu	###	###	###	###			10.6	10.6	0.0
2009-Apr-01 Wed	###	###	###	1	161,945	0	91.3	91.3	###
2009-Mar-31 Tue	0.975	###	###	###			15.8	15.8	0.0
2009-Mar-30 Mon	###	###	###	###	134,345	0	95.5	95.5	0.0
2009-Mar-27 Fri	###	###	0.89	0.89			###	###	###
2009-Mar-26 Thu	###	###	0.87	###			###	###	0.0
2009-Mar-25 Wed	0.84	###	###	0.89			###	###	###
2009-Mar-24 Tue	0.82	0.86	0.82	0.85			87.4	87.4	###
2009-Mar-23 Mon	0.79	0.81	0.78	0.81			76.7	76.7	0.1
2009-Mar-20 Fri	0.82	0.825	0.8	0.8			22.4	22.4	0.1
2009-Mar-19 Thu	0.76	0.8	0.76	0.8			###	###	0.1
2009-Mar-18 Wed	0.76	0.79	0.755	0.755			31.6	31.6	###
2009-Mar-17 Tue	0.75	0.75	0.745	0.745	240,821	###	###	###	###
2009-Mar-16 Mon	0.75	0.75	0.72	0.72			10.2	10.2	###
2009-Mar-13 Fri	###	0.75	0.73	0.73	13,922	###	19.8	19.8	0.1
2009-Mar-12 Thu	0.8	0.8	0.755	0.755	33,622	26,141	###	###	###
2009-Mar-11 Wed	0.8	0.81	0.8	0.81			76.1	76.1	0.1
2009-Mar-10 Tue	0.7	0.8	0.7	0.8			98.1	98.1	0.1
2009-Mar-09 Mon	###	0.73	###	###			###	###	0.0
2009-Mar-06 Fri	0.755	0.755	###	###	22,389	8,451	###	###	0.0
2009-Mar-05 Thu	0.73	0.755	0.73	0.755			86.4	86.4	###
2009-Mar-04 Wed	0.7	0.7	0.7	0.7	3,450	###	###	###	###
2009-Mar-03 Tue	###	###	###	0.675			24.0	24.0	0.0
2009-Mar-02 Mon	0.75	0.75	###	###			9.7	9.7	0.0
2009-Feb-27 Fri	0.74	0.78	0.73	0.73	205,273	154,981	###	###	0.1
2009-Feb-26 Thu	###	0.725	###	0.725	142,625	###	95.5	95.5	###
2009-Feb-25 Wed	###	###	###	###	90,250	0	83.5	83.5	0.0
2009-Feb-24 Tue	###	0.675	###	###	526,550	###	76.4	76.4	0.0
2009-Feb-23 Mon	0.645	###	0.645	###	110,042	35,488	###	###	0.0
2009-Feb-20 Fri	###	###	###	###			78.4	78.4	0.0
2009-Feb-19 Thu	###	###	###	###	237,458	0	81.6	81.6	0.0
2009-Feb-18 Wed	###	###	0.59	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	###	140,680	0	###	###	0.0
2009-Feb-16 Mon	0.5	0.55	0.5	0.55			97.3	97.3	###
2009-Feb-13 Fri	0.455	0.475	0.45	0.475			85.4	85.4	###
2009-Feb-12 Thu	0.455	0.455	0.45	0.45			22.4	22.4	0.0
2009-Feb-11 Wed	0.45	0.45	0.45	0.45			67.0	67.0	0.0
2009-Feb-10 Tue	###	0.43	###	0.43	9,747	###	###	###	###
2009-Feb-09 Mon	###	###	###	###	0				0.0
2009-Feb-06 Fri	###	0.44	0.4	###	42,520	17,858	###	###	0.0
2009-Feb-05 Thu	###	###	###	###	2,250	0	###	###	0.0
2009-Feb-04 Wed	0.42	0.42	0.42	0.42			###	###	###
2009-Feb-03 Tue	0.41	0.41	0.41	0.41			###	###	###
2009-Feb-02 Mon	0.41	0.41	0.4	0.4			21.9	21.9	0.0
2009-Jan-30 Fri	0.42	0.42	0.42	0.42	0				###
2009-Jan-29 Thu	0.41	0.43	0.41	0.42	59,388	24,942	###	###	###
2009-Jan-28 Wed	###	0.4	###	0.4			82.2	82.2	0.0
2009-Jan-27 Tue	###	###	###	###			###	###	0.0
2009-Jan-23 Fri	0.44	0.44	0.44	0.44			###	###	###
2009-Jan-22 Thu	0.44	0.44	0.44	0.44			76.2	76.2	###
2009-Jan-21 Wed	###	0.455	###	###	24,840	5,651	76.0	76.0	0.0
2009-Jan-20 Tue	0.455	0.455	###	0.455			83.8	83.8	0.0
2009-Jan-19 Mon	0.46	0.46	0.455	0.455			###	###	0.0
2009-Jan-16 Fri	0.46	0.46	0.455	0.455	15,270	6,986	26.3	26.3	0.0
2009-Jan-15 Thu	0.46	0.46	0.46	0.46	1,820	###	81.0	81.0	0.0
2009-Jan-14 Wed	0.455	0.455	0.455	0.455	1,572	###	67.8	67.8	0.0
2009-Jan-13 Tue	0.44	0.44	0.44	0.44			###	###	###
2009-Jan-12 Mon	0.455	0.46	0.45	0.45			###	###	0.0
2009-Jan-09 Fri	0.48	0.48	0.455	0.455	28,350	13,253	###	###	0.0
2009-Jan-08 Thu	0.48	0.48	0.47	0.47			26.6	26.6	###
2009-Jan-07 Wed	0.5	0.5	0.485	0.49			19.4	19.4	###
2009-Jan-06 Tue	0.48	0.49	0.48	0.48			64.9	64.9	0.0
2009-Jan-05 Mon	0.47	0.47	0.47	0.47			###	###	###
2009-Jan-02 Fri	0.5	0.5	0.47	0.47			###	###	###
2008-Dec-31 Wed	0.47	0.47	0.47	0.47	0				###
2008-Dec-30 Tue	0.47	0.47	0.47	0.47			61.2	61.2	###
2008-Dec-29 Mon	0.47	0.47	0.47	0.47	0				###
2008-Dec-24 Wed	0.49	0.49	0.47	0.47			8.8	8.8	###
2008-Dec-23 Tue	0.48	0.5	0.48	0.48	18,480	9,055	###	###	0.0
2008-Dec-22 Mon	0.49	0.49	0.48	0.48			###	###	0.0
2008-Dec-19 Fri	0.47	0.47	0.47	0.47	740	347	###	###	###
2008-Dec-18 Thu	0.48	0.48	0.455	0.455			10.4	10.4	0.0
2008-Dec-17 Wed	0.49	0.49	0.48	0.48			###	###	0.0
2008-Dec-16 Tue	0.49	0.49	0.49	0.49			76.7	76.7	###
2008-Dec-15 Mon	0.51	0.51	0.49	0.49			12.0	12.0	###
2008-Dec-12 Fri	0.525	0.53	0.51	0.51			###	###	###
2008-Dec-11 Thu	0.5	0.52	0.49	0.52			89.1	89.1	0.0
2008-Dec-10 Wed	0.48	0.48	0.48	0.48			66.9	66.9	0.0
2008-Dec-09 Tue	0.475	0.475	0.475	0.475			76.3	76.3	###
2008-Dec-08 Mon	0.48	0.48	0.475	0.475	238,052	###	###	###	###
2008-Dec-05 Fri	0.5	0.5	0.48	0.48	123,326	60,429	19.5	19.5	0.0
2008-Dec-04 Thu	0.5	0.5	0.48	0.48			###	###	0.0
2008-Dec-03 Wed	0.5	0.54	0.5	0.53	9,673	5,029	92.1	92.1	0.0
2008-Dec-02 Tue	0.5	0.5	0.5	0.5	0				0.0
2008-Dec-01 Mon	0.5	###	0.5	0.5	12,040	###	74.1	74.1	0.0
2008-Nov-28 Fri	0.51	0.51	0.5	0.5			21.2	21.2	0.0
2008-Nov-27 Thu	0.51	0.51	0.46	0.5	67,084	###	24.7	24.7	0.0
2008-Nov-26 Wed	0.5	0.5	0.5	0.5			78.9	78.9	0.0
2008-Nov-25 Tue	0.5	0.5	0.49	0.5			68.8	68.8	0.0
2008-Nov-24 Mon	0.52	0.54	0.48	0.48			###	###	0.0
2008-Nov-21 Fri	0.48	0.48	0.46	0.48			67.6	67.6	0.0
2008-Nov-20 Thu	0.5	0.5	0.49	0.49	34,929	17,289	###	###	###
2008-Nov-19 Wed	0.5	0.5	0.49	0.49			###	###	###
2008-Nov-18 Tue	0.49	0.51	0.49	0.49			###	###	###
2008-Nov-17 Mon	0.5	0.5	0.49	0.49			36.2	36.2	###
2008-Nov-14 Fri	0.5	0.54	0.5	0.5			###	###	0.0
2008-Nov-13 Thu	0.51	0.525	0.49	0.51			###	###	###
2008-Nov-12 Wed	0.56	0.56	0.48	0.51	194,256	###	###	###	###
2008-Nov-11 Tue	0.59	###	0.52	0.56			###	###	###
2008-Nov-10 Mon	###	###	0.555	0.59	69,545	###	92.6	92.6	0.0
2008-Nov-07 Fri	0.51	0.555	0.46	0.54	180,945	91,829	90.0	90.0	0.0
2008-Nov-06 Thu	0.555	0.555	###	0.525	19,851	###	###	###	0.0
2008-Nov-05 Wed	0.58	0.58	0.56	0.57	80,776	46,042	24.3	24.3	###
2008-Nov-04 Tue	###	###	0.59	0.59			23.5	23.5	0.0
2008-Nov-03 Mon	0.57	0.59	0.57	0.59			72.4	72.4	0.0
2008-Oct-31 Fri	###	###	0.58	###			23.8	23.8	0.0
2008-Oct-30 Thu	0.55	###	0.545	###	129,229	###	89.9	89.9	0.0
2008-Oct-29 Wed	###	###	0.555	###	54,171	###	###	###	0.0
2008-Oct-28 Tue	0.555	0.575	0.55	0.555	52,081	###	78.3	78.3	###
2008-Oct-27 Mon	###	###	0.555	0.555			14.1	14.1	###
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	0.655	###	###	###	17,383	0	###	###	0.0
2008-Oct-21 Tue	###	###	###	###	13,855	0	###	###	0.0
2008-Oct-20 Mon	###	###	0.575	0.575			###	###	###
2008-Oct-17 Fri	0.675	0.675	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	###	0.625			39.0	39.0	0.0
2008-Oct-15 Wed	###	0.675	###	0.645			###	###	###
2008-Oct-14 Tue	###	###	###	###			70.0	70.0	0.0
2008-Oct-13 Mon	###	###	###	###			###	###	0.0
2008-Oct-10 Fri	###	###	0.58	###	178,828	###	###	###	0.0
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	###	###	0.655	46,788	0	###	###	###
2008-Oct-07 Tue	###	###	###	###	83,224	0	63.0	63.0	0.0
2008-Oct-06 Mon	###	###	###	###	10,424	0	88.9	88.9	0.0
2008-Oct-03 Fri	0.685	###	###	###	57,521	0	73.9	73.9	0.0
2008-Oct-02 Thu	0.685	###	0.685	###	3,076	1,053	###	###	0.0
2008-Oct-01 Wed	###	###	###	###	31,788	0	79.1	79.1	0.0
2008-Sep-30 Tue	###	###	###	0.685			87.4	87.4	0.0
2008-Sep-29 Mon	0.685	###	###	0.685	50,670	0	83.0	83.0	0.0
2008-Sep-26 Fri	###	0.7	0.655	0.655	19,270	13,055	###	###	###
2008-Sep-25 Thu	0.685	###	###	###			84.2	84.2	0.0
2008-Sep-24 Wed	###	0.685	###	###			91.5	91.5	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	0.625	###	###	###			###	###	0.0
2008-Sep-19 Fri	0.625	0.72	0.58	0.58	188,655	122,625	5.8	5.8	###
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	0.745	0.655	0.745			###	###	###
2008-Sep-16 Tue	###	###	###	###			14.1	14.1	0.0
2008-Sep-15 Mon	0.74	0.74	0.71	0.71			###	###	###
2008-Sep-12 Fri	0.725	0.755	0.72	0.72	22,172	16,351	29.7	29.7	###
2008-Sep-11 Thu	0.74	0.755	0.72	0.755	67,886	###	88.9	88.9	###
2008-Sep-10 Wed	0.745	0.77	0.7	0.75			76.1	76.1	###
2008-Sep-09 Tue	0.775	0.78	0.77	0.775			###	###	0.1
2008-Sep-08 Mon	0.785	0.785	###	0.775			22.2	22.2	0.1
2008-Sep-05 Fri	###	###	0.725	0.785	40,748	14,771	###	###	###
2008-Sep-04 Thu	###	###	0.755	###			###	###	0.0
2008-Sep-03 Wed	0.785	###	0.75	###	17,047	###	###	###	0.0
2008-Sep-02 Tue	0.77	0.785	0.77	0.785			###	###	###
2008-Sep-01 Mon	0.75	0.75	0.75	0.75	1,050	787	67.5	67.5	###
2008-Aug-29 Fri	0.75	0.775	0.745	0.775			83.6	83.6	0.1
2008-Aug-28 Thu	0.725	0.79	0.725	0.79	24,726	18,729	96.3	96.3	###
2008-Aug-27 Wed	0.74	###	0.74	###	13,921	5,150	###	###	0.0
2008-Aug-26 Tue	0.75	0.75	0.74	0.74			19.8	19.8	0.1
2008-Aug-25 Mon	0.77	0.785	0.75	0.75	194,948	149,622	15.6	15.6	###
2008-Aug-22 Fri	0.77	0.785	0.77	0.77	7,274	5,655	###	###	0.1
2008-Aug-21 Thu	0.75	###	0.75	###			###	###	0.0
2008-Aug-20 Wed	0.785	0.8	0.75	0.75	59,679	46,251	###	###	###
2008-Aug-19 Tue	###	###	###	###	0				0.0
2008-Aug-18 Mon	0.81	0.84	0.79	###			###	###	0.0
2008-Aug-15 Fri	0.87	0.87	0.81	###	63,777	53,572	4.8	4.8	0.0
2008-Aug-14 Thu	0.89	###	0.85	0.86			13.5	13.5	###
2008-Aug-13 Wed	0.85	0.88	0.84	0.88			91.5	91.5	0.1
2008-Aug-12 Tue	0.85	0.88	0.85	0.85	5,079	###	73.8	73.8	###
2008-Aug-11 Mon	0.8	0.855	0.8	0.85			###	###	###
2008-Aug-08 Fri	0.8	0.86	0.8	0.8			###	###	0.1
2008-Aug-07 Thu	0.78	0.83	0.78	0.83			94.2	94.2	###
2008-Aug-06 Wed	0.84	0.84	0.825	0.825	41,986	34,953	22.8	22.8	0.1
2008-Aug-05 Tue	0.825	###	0.825	0.83	42,185	###	80.9	80.9	###
2008-Aug-04 Mon	0.825	0.84	0.77	0.825			###	###	0.1
2008-Aug-01 Fri	###	0.825	0.77	0.825			###	###	0.1
2008-Jul-31 Thu	0.78	0.8	0.78	0.8			###	###	0.1
2008-Jul-30 Wed	0.73	0.78	0.71	0.775			###	###	0.1
2008-Jul-29 Tue	0.73	0.73	0.71	0.73	32,256	23,224	76.2	76.2	0.1
2008-Jul-28 Mon	0.72	0.73	0.71	0.73			84.1	84.1	0.1
2008-Jul-25 Fri	###	0.73	###	0.73			85.3	85.3	0.1
2008-Jul-24 Thu	0.75	0.75	###	###	29,485	11,056	10.0	10.0	0.0
2008-Jul-23 Wed	0.75	###	0.75	0.75			###	###	###
2008-Jul-22 Tue	###	###	###	0.75	23,023	0	96.6	96.6	###
2008-Jul-21 Mon	###	0.71	###	0.71			###	###	###
2008-Jul-18 Fri	###	###	0.645	###	346,554	###	###	###	0.0
2008-Jul-17 Thu	0.85	0.85	0.78	0.78			###	###	0.1
2008-Jul-16 Wed	0.79	0.85	0.75	0.85	57,940	46,352	95.6	95.6	###
2008-Jul-15 Tue	0.83	0.83	0.78	0.81	139,478	112,279	###	###	0.1
2008-Jul-14 Mon	0.84	0.84	0.83	0.83			32.4	32.4	###
2008-Jul-11 Fri	0.86	0.86	0.82	0.855			29.7	29.7	###
2008-Jul-10 Thu	0.89	0.89	0.86	0.86			###	###	###
2008-Jul-09 Wed	0.89	###	0.87	###			80.1	80.1	0.0
2008-Jul-08 Tue	0.87	###	0.87	0.89	19,842	###	###	###	###
2008-Jul-07 Mon	###	###	0.88	###			34.1	34.1	0.0
2008-Jul-04 Fri	0.88	0.925	0.855	0.87	89,658	###	24.4	24.4	0.1
2008-Jul-03 Thu	0.87	###	0.845	0.88			82.0	82.0	0.1
2008-Jul-02 Wed	0.85	###	0.85	###			91.8	91.8	0.0
2008-Jul-01 Tue	0.8	0.85	0.8	0.83	329,341	###	###	###	###
2008-Jun-30 Mon	###	0.78	###	0.78	868,755	###	93.7	93.7	0.1
2008-Jun-27 Fri	0.7	0.75	###	0.75	270,840	###	90.7	90.7	###
2008-Jun-26 Thu	###	0.7	###	0.7	303,127	###	###	###	###
2008-Jun-25 Wed	###	0.655	###	###	176,186	###	70.9	70.9	0.0
2008-Jun-24 Tue	###	###	###	###			72.1	72.1	0.0
2008-Jun-23 Mon	###	###	0.655	0.655			33.9	33.9	###
2008-Jun-20 Fri	0.675	###	###	###	218,658	0	###	###	0.0
2008-Jun-19 Thu	###	###	###	0.675			###	###	0.0
2008-Jun-18 Wed	###	0.675	###	0.675			71.0	71.0	0.0
2008-Jun-17 Tue	###	###	###	###	147,346	0	66.5	66.5	0.0
2008-Jun-16 Mon	###	###	###	###			95.7	95.7	0.0
2008-Jun-13 Fri	###	###	###	###			9.0	9.0	0.0
2008-Jun-12 Thu	0.7	0.7	###	0.7			###	###	###
2008-Jun-11 Wed	0.73	0.73	0.7	0.72	129,184	###	34.0	34.0	###
2008-Jun-10 Tue	###	0.725	###	0.71			91.6	91.6	###
2008-Jun-06 Fri	###	###	###	###	102,950	0	91.5	91.5	0.0
2008-Jun-05 Thu	0.71	0.71	0.645	###	358,222	###	###	###	0.0
2008-Jun-04 Wed	0.745	###	###	###			8.6	8.6	0.0
2008-Jun-03 Tue	0.775	0.78	0.745	0.745	71,476	###	###	###	###
2008-Jun-02 Mon	0.79	0.79	###	###			###	###	0.0
2008-May-30 Fri	0.785	###	0.77	###	93,273	###	73.6	73.6	0.0
2008-May-29 Thu	0.79	###	0.785	0.785	25,528	###	###	###	###
2008-May-28 Wed	0.79	0.82	0.79	0.82			###	###	0.1
2008-May-27 Tue	0.84	0.84	0.785	0.79	110,049	###	7.0	7.0	###
2008-May-26 Mon	0.82	0.82	0.785	0.81			34.1	34.1	0.1
2008-May-23 Fri	0.785	0.82	0.785	0.82	523,955	420,473	89.5	89.5	0.1
2008-May-22 Thu	0.81	0.81	0.78	0.8	209,244	166,348	23.6	23.6	0.1
2008-May-21 Wed	0.81	0.81	0.8	0.8	64,879	52,227	24.3	24.3	0.1
2008-May-20 Tue	0.8	0.82	0.79	0.82	79,155	###	83.7	83.7	0.1
2008-May-19 Mon	0.8	###	0.79	###	110,921	###	###	###	0.0
2008-May-16 Fri	0.775	###	0.77	0.8			84.2	84.2	0.1
2008-May-15 Thu	###	0.81	###	0.81			96.5	96.5	0.1
2008-May-14 Wed	0.8	0.8	###	0.74			4.6	4.6	0.1
2008-May-13 Tue	###	0.82	0.78	0.78	95,586	###	9.3	9.3	0.1
2008-May-12 Mon	0.81	###	0.81	0.81			68.4	68.4	0.1
2008-May-09 Fri	0.875	0.89	0.81	0.81	316,827	###	###	###	0.1
2008-May-08 Thu	0.88	###	0.87	0.875	86,549	37,648	###	###	0.1
2008-May-07 Wed	###	0.885	0.845	0.88			###	###	0.1
2008-May-06 Tue	0.83	0.875	###	0.855			84.0	84.0	###
2008-May-05 Mon	0.83	###	0.81	0.82	205,228	###	24.9	24.9	0.1
2008-May-02 Fri	0.81	###	0.81	###			###	###	0.0
2008-May-01 Thu	0.82	0.82	###	0.81			23.1	23.1	0.1
2008-Apr-30 Wed	0.82	###	0.81	0.83			###	###	###
2008-Apr-29 Tue	0.82	0.83	0.79	0.83	72,124	58,420	###	###	###
2008-Apr-28 Mon	###	0.83	0.79	0.83	446,840	361,940	###	###	###
2008-Apr-24 Thu	0.83	0.83	###	0.8	256,785	###	11.7	11.7	0.1
2008-Apr-23 Wed	0.855	0.87	0.8	0.82			###	###	0.1
2008-Apr-22 Tue	0.86	0.86	0.825	0.845			25.3	25.3	###
2008-Apr-21 Mon	0.85	###	0.82	0.84			25.2	25.2	###
2008-Apr-18 Fri	0.85	0.85	###	0.84	1,794,545	762,681	27.6	27.6	###
2008-Apr-17 Thu	0.8	0.84	0.77	0.84			91.3	91.3	###
2008-Apr-16 Wed	0.8	0.8	0.77	###	164,440	129,085	###	###	0.0
2008-Apr-15 Tue	###	###	0.78	0.8	171,243	66,784	###	###	0.1
2008-Apr-14 Mon	0.84	0.84	###	###			12.2	12.2	0.0
2008-Apr-11 Fri	0.83	0.87	###	0.82			###	###	0.1
2008-Apr-10 Thu	0.82	0.845	0.82	0.845			88.9	88.9	###
2008-Apr-09 Wed	0.81	0.84	0.81	0.82	95,376	78,685	80.0	80.0	0.1
2008-Apr-08 Tue	0.87	0.87	0.78	0.84	230,684	###	13.5	13.5	###
2008-Apr-07 Mon	###	###	###	###			18.2	18.2	0.0
2008-Apr-04 Fri	###	###	###	0.925	116,529	0	26.0	26.0	###
2008-Apr-03 Thu	###	###	###	###			6.7	6.7	0.0
2008-Apr-02 Wed	0.985	###	###	###	265,076	0	###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	0.89	###			80.9	80.9	0.0
2008-Mar-28 Fri	0.8	###	0.8	###	1,032,070	412,828	97.6	97.6	0.0
2008-Mar-27 Thu	0.77	0.85	0.77	0.8	149,685	121,244	###	###	0.1
2008-Mar-26 Wed	0.745	0.8	0.725	###	256,842	195,842	###	###	0.0
2008-Mar-25 Tue	###	0.77	###	0.73			###	###	0.1
2008-Mar-20 Thu	###	###	###	###			###	###	0.0
2008-Mar-19 Wed	0.7	0.7	###	###			2.1	2.1	0.0
2008-Mar-18 Tue	###	###	###	###	215,221	0	97.6	97.6	0.0
2008-Mar-17 Mon	###	###	###	###	116,240	0	83.3	83.3	0.0
2008-Mar-14 Fri	###	###	###	###	432,150	0	2.9	2.9	0.0
2008-Mar-13 Thu	0.7	0.7	###	###	236,548	###	15.8	15.8	0.0
2008-Mar-12 Wed	###	0.725	###	###	606,156	###	18.5	18.5	0.0
2008-Mar-11 Tue	###	0.71	###	###			###	###	0.0
2008-Mar-10 Mon	0.7	###	###	###			###	###	0.0
2008-Mar-07 Fri	0.74	0.78	###	0.71			17.1	17.1	###
2008-Mar-06 Thu	###	0.88	###	0.74			98.9	98.9	0.1
2008-Mar-05 Wed	###	###	0.59	###	321,728	###	###	###	0.0
2008-Mar-04 Tue	0.625	###	###	###	314,083	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	0.72	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###	635,672	0	###	###	0.0
2008-Feb-27 Wed	###	###	0.645	###			###	###	0.0
2008-Feb-26 Tue	###	0.7	###	###			17.2	17.2	0.0
2008-Feb-25 Mon	0.725	0.73	0.685	0.685	782,257	553,446	7.5	7.5	0.0
2008-Feb-22 Fri	0.685	0.73	###	###	1,132,521	413,370	83.0	83.0	0.0
2008-Feb-21 Thu	0.78	0.78	0.685	0.7			1.3	1.3	###
2008-Feb-20 Wed	0.82	0.82	0.71	0.75			###	###	###
2008-Feb-19 Tue	###	0.84	0.8	0.82			22.6	22.6	0.1
2008-Feb-18 Mon	###	0.945	0.855	0.86	1,120,280	1,008,251	###	###	###
2008-Feb-15 Fri	###	0.955	###	###	1,417,375	###	###	###	0.0
2008-Feb-14 Thu	###	###	0.87	###	4,766,776	2,073,547	###	###	0.0
2008-Feb-13 Wed	###	###	0.83	0.89			###	###	###
2008-Feb-12 Tue	###	1.2	###	###			99.3	99.3	0.0
2008-Feb-11 Mon	1.8	1.8	###	###	13,789,358	12,410,422	###	###	0.0
2008-Feb-08 Fri	###	###	###	###			9.8	9.8	0.0
2008-Feb-07 Thu	###	###	4	4			20.1	20.1	0.3
2008-Feb-06 Wed	###	###	###	###			24.1	24.1	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	###	4.25	###	79,225	168,353	###	###	0.0
2008-Feb-01 Fri	4.26	4.51	4.26	###	138,383	###	###	###	0.0
2008-Jan-31 Thu	4.48	4.48	4.23	###			19.3	19.3	0.0
2008-Jan-30 Wed	4.7	4.7	4.41	4.43	81,753	372,384	###	###	###
2008-Jan-29 Tue	4.72	4.72	4.56	###			31.1	31.1	0.0
2008-Jan-25 Fri	4.29	4.72	4.29	4.7			92.2	92.2	0.3
2008-Jan-24 Thu	###	###	4	4.21	97,921	195,842	75.4	75.4	###
2008-Jan-23 Wed	###	###	###	###			58.3	58.3	0.0
2008-Jan-22 Tue	4	###	3.7	###			71.7	71.7	0.0
2008-Jan-21 Mon	###	###	###	###			27.9	27.9	0.0
2008-Jan-18 Fri	###	###	###	###	217,345	0	31.0	31.0	0.0
2008-Jan-17 Thu	4.45	4.45	4.25	###			29.4	29.4	0.0
2008-Jan-16 Wed	4.46	4.47	4.29	4.47	171,820	752,571	78.5	78.5	###
2008-Jan-15 Tue	4.7	4.7	###	4.47			10.2	10.2	###
2008-Jan-14 Mon	4.42	4.58	4.22	4.5			###	###	###
2008-Jan-11 Fri	###	###	4.25	4.42			18.6	18.6	0.3
2008-Jan-10 Thu	4.76	4.79	4.57	###			15.6	15.6	0.0
2008-Jan-09 Wed	4.75	4.75	###	4.75	227,979	541,450	73.4	73.4	###
2008-Jan-08 Tue	4.74	4.8	4.73	4.78			###	###	###
2008-Jan-07 Mon	4.74	4.75	4.7	4.71			###	###	###
2008-Jan-04 Fri	4.85	4.85	4.76	4.8			23.7	23.7	0.3
2008-Jan-03 Thu	4.87	4.87	4.73	4.81	60,140	288,672	###	###	###
2008-Jan-02 Wed	4.76	###	4.73	###			###	###	0.0
2007-Dec-31 Mon	4.86	4.86	4.76	4.76			###	###	###
2007-Dec-28 Fri	###	###	4.85	4.86	26,088	###	15.0	15.0	0.3
2007-Dec-27 Thu	###	5	4.85	4.85			13.4	13.4	###
2007-Dec-24 Mon	###	###	4.81	###			###	###	0.0
2007-Dec-21 Fri	###	###	4.83	4.87			###	###	0.3
2007-Dec-20 Thu	###	###	###	###	172,258	0	75.1	75.1	0.0
2007-Dec-19 Wed	###	###	###	###	127,253	0	###	###	0.0
2007-Dec-18 Tue	###	###	###	###	374,550	0	76.4	76.4	0.0
2007-Dec-17 Mon	5	###	4.81	###			###	###	0.0
2007-Dec-14 Fri	###	###	###	5	409,740	0	4.6	4.6	0.4
2007-Dec-13 Thu	5.4	5.49	###	###	127,449	349,847	###	###	0.0
2007-Dec-12 Wed	###	5.41	###	5.4			###	###	0.4
2007-Dec-11 Tue	###	5.49	###	5.43	286,181	###	###	###	0.4
2007-Dec-10 Mon	###	###	###	###	138,454	0	74.2	74.2	0.0
2007-Dec-07 Fri	###	###	5.28	5.28	205,558	542,673	###	###	0.4
2007-Dec-06 Thu	###	5.41	###	###	254,550	688,557	###	###	0.0
2007-Dec-05 Wed	5.26	###	5.26	###			###	###	0.0
2007-Dec-04 Tue	5.26	###	5.2	5.26	141,326	367,447	68.0	68.0	0.4
2007-Dec-03 Mon	5.24	###	5.24	5.26			72.6	72.6	0.4
2007-Nov-30 Fri	5.2	###	###	5.23	292,877	0	64.3	64.3	###
2007-Nov-29 Thu	5.51	5.56	5	5.2	501,522	###	6.8	6.8	###
2007-Nov-28 Wed	5.56	5.58	5.51	5.53	263,088	1,458,822	41.6	41.6	###
2007-Nov-27 Tue	###	###	5.56	###			###	###	0.0
2007-Nov-26 Mon	5.76	5.8	###	###			###	###	0.0
2007-Nov-23 Fri	###	5.7	5.57	5.7	192,128	1,082,641	###	###	0.4
2007-Nov-22 Thu	###	5.7	5.57	###	394,756	2,224,450	32.8	32.8	0.0
2007-Nov-21 Wed	5.8	5.8	###	5.7	412,347	###	28.5	28.5	0.4
2007-Nov-20 Tue	5.88	5.88	5.7	5.7			12.5	12.5	0.4
2007-Nov-19 Mon	###	###	5.85	###			###	###	0.0
2007-Nov-16 Fri	6.24	6.27	###	6	825,825	###	7.9	7.9	0.4
2007-Nov-15 Thu	###	###	###	###	920,680	0	###	###	0.0
2007-Nov-14 Wed	###	6	###	###	664,544	###	###	###	0.0
2007-Nov-13 Tue	5.75	###	5.71	5.8	565,624	1,614,856	74.1	74.1	0.4
2007-Nov-12 Mon	5.76	5.76	###	5.7			###	###	0.4
2007-Nov-09 Fri	5.8	###	5.55	5.72			24.0	24.0	0.4
2007-Nov-08 Thu	5.8	6.4	5.56	5.58			###	###	0.4
2007-Nov-07 Wed	10.8	###	10.4	10.59			18.6	18.6	###
2007-Nov-06 Tue	10.85	10.85	10.75	10.76			###	###	0.8
2007-Nov-05 Mon	###	###	10.71	10.86			39.7	39.7	0.8
2007-Nov-02 Fri	###	###	###	###			31.6	31.6	0.0
2007-Nov-01 Thu	###	###	###	###	74,776	0	16.0	16.0	0.0
2007-Oct-31 Wed	###	11.43	###	11.4			86.8	86.8	0.8
2007-Oct-30 Tue	###	###	###	###	249,489	0	###	###	0.0
2007-Oct-29 Mon	###	###	###	###			###	###	0.0
2007-Oct-26 Fri	###	11.28	###	###			27.3	27.3	0.0
2007-Oct-25 Thu	11.23	###	###	###			###	###	0.0
2007-Oct-24 Wed	11.45	11.45	11.23	11.23			24.2	24.2	0.8
2007-Oct-23 Tue	###	11.4	###	11.24			23.9	23.9	0.8
2007-Oct-22 Mon	11.25	11.4	11.23	###	52,388	592,770	69.9	69.9	0.0
2007-Oct-19 Fri	11.25	11.47	11.2	11.47			###	###	###
2007-Oct-18 Thu	###	11.48	###	11.28			###	###	0.8
2007-Oct-17 Wed	###	11.25	###	###			25.0	25.0	0.0
2007-Oct-16 Tue	11.28	11.28	###	11.2	153,127	###	###	###	0.8
2007-Oct-15 Mon	###	11.4	###	11.29	336,172	1,916,180	###	###	###
2007-Oct-12 Fri	###	###	###	###	46,383	0	###	###	0.0
2007-Oct-11 Thu	###	###	###	###	30,179	0	61.1	61.1	0.0
2007-Oct-10 Wed	###	11.23	10.85	###	74,357	###	15.0	15.0	0.0
2007-Oct-09 Tue	###	###	###	###	555,546	0	80.9	80.9	0.0
2007-Oct-08 Mon	10.86	###	10.86	###	23,553	###	###	###	0.0
2007-Oct-05 Fri	10.79	10.85	10.7	10.81			63.4	63.4	0.8
2007-Oct-04 Thu	10.75	10.77	10.71	10.76			73.2	73.2	0.8
2007-Oct-03 Wed	###	10.8	###	10.7			73.5	73.5	0.8
2007-Oct-02 Tue	10.78	10.78	10.58	###			28.9	28.9	0.0
2007-Oct-01 Mon	10.8	10.89	10.77	10.78			###	###	0.8
2007-Sep-28 Fri	###	###	10.89	###			26.0	26.0	0.0
2007-Sep-27 Thu	###	###	###	###	85,121	0	64.5	64.5	0.0
2007-Sep-26 Wed	10.52	###	10.52	10.81			83.3	83.3	0.8
2007-Sep-25 Tue	10.47	###	10.47	10.53			###	###	0.8
2007-Sep-24 Mon	10.45	10.48	10.42	10.46			###	###	0.7
2007-Sep-21 Fri	10.2	10.4	10.2	10.4	179,940	1,853,382	77.1	77.1	0.7
2007-Sep-20 Thu	###	###	10.2	10.2			###	###	0.7
2007-Sep-19 Wed	10.43	10.45	10.2	10.2	96,078	###	18.4	18.4	0.7
2007-Sep-18 Tue	###	###	10.2	###	71,188	363,058	###	###	0.0
2007-Sep-17 Mon	###	10.4	10.25	10.29			###	###	###
2007-Sep-14 Fri	###	10.5	###	###			###	###	0.0
2007-Sep-13 Thu	10.45	10.48	###	###	36,840	193,041	###	###	0.0
2007-Sep-12 Wed	10.58	10.59	10.4	10.5			###	###	0.8
2007-Sep-11 Tue	10.54	10.59	10.53	10.53	120,845	1,276,123	###	###	0.8
2007-Sep-10 Mon	10.5	10.55	10.41	10.52			66.9	66.9	###
2007-Sep-07 Fri	###	10.72	###	###			###	###	0.0
2007-Sep-06 Thu	###	10.7	###	###	105,650	565,227	69.0	69.0	0.0
2007-Sep-05 Wed	10.59	10.75	10.55	###	73,479	782,551	###	###	0.0
2007-Sep-04 Tue	10.8	###	###	10.52			###	###	###
2007-Sep-03 Mon	10.84	###	10.84	10.85			66.8	66.8	0.8
2007-Aug-31 Fri	10.84	###	###	10.7			###	###	0.8
2007-Aug-30 Thu	###	###	###	###	15,322	0	12.4	12.4	0.0
2007-Aug-29 Wed	###	###	###	###	92,747	0	60.0	60.0	0.0
2007-Aug-28 Tue	###	11.25	###	11.2	95,853	539,173	###	###	0.8
2007-Aug-27 Mon	###	###	###	###			65.2	65.2	0.0
2007-Aug-24 Fri	###	###	10.78	###	27,876	150,251	###	###	0.0
2007-Aug-23 Thu	10.85	###	10.79	###			65.1	65.1	0.0
2007-Aug-22 Wed	10.52	10.85	10.5	10.53	106,954	###	###	###	0.8
2007-Aug-21 Tue	10.45	10.53	10.42	10.49	75,440	###	###	###	###
2007-Aug-20 Mon	###	###	###	###			75.2	75.2	0.0
2007-Aug-17 Fri	9.8	###	9.7	9.8	174,682	###	###	###	0.7
2007-Aug-16 Thu	10.5	10.5	9.49	9.7			17.2	17.2	0.7
2007-Aug-15 Wed	###	###	10.47	10.5	200,084	###	62.5	62.5	0.8
2007-Aug-14 Tue	10.72	10.72	###	###			47.0	47.0	0.0
2007-Aug-13 Mon	10.79	10.81	###	10.7			###	###	0.8
2007-Aug-10 Fri	###	###	###	10.7	156,054	0	19.8	19.8	0.8
2007-Aug-09 Thu	###	###	###	###			63.7	63.7	0.0
2007-Aug-08 Wed	10.55	###	10.55	10.84			80.5	80.5	0.8
2007-Aug-07 Tue	###	10.58	###	10.43			70.0	70.0	0.7
2007-Aug-06 Mon	10.52	10.52	###	###			36.1	36.1	0.0
2007-Aug-03 Fri	11.2	11.24	10.54	10.75	189,881	###	###	###	0.8
2007-Aug-02 Thu	###	11.5	11.2	11.2			43.6	43.6	0.8
2007-Aug-01 Wed	11.5	11.53	11.25	11.5			90.9	90.9	###
2007-Jul-31 Tue	11.7	11.82	###	###	110,083	###	###	###	0.0
2007-Jul-30 Mon	11.8	11.85	###	11.7			###	###	0.8
2007-Jul-27 Fri	11.75	###	###	###	49,444	0	###	###	0.0
2007-Jul-26 Thu	###	###	###	###	52,070	0	44.6	44.6	0.0
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	###	###	11.22	###	94,475	###	20.8	20.8	0.0
2007-Jul-23 Mon	12.2	12.2	###	###			###	###	0.0
2007-Jul-20 Fri	12.25	12.25	###	###	15,926	97,546	###	###	0.0
2007-Jul-19 Thu	12.25	12.25	###	12.21	24,782	151,789	###	###	0.9
2007-Jul-18 Wed	###	12.27	###	12.25	189,640	1,163,441	###	###	0.9
2007-Jul-17 Tue	12.29	###	###	###	38,043	0	###	###	0.0
2007-Jul-16 Mon	12.27	###	12.25	###	24,822	###	###	###	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###	101,425	0	###	###	0.0
2007-Jul-11 Wed	12.56	12.56	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	12.55	12.56			###	###	0.9
2007-Jul-09 Mon	###	###	12.56	12.56			###	###	0.9
2007-Jul-06 Fri	12.5	12.55	12.47	12.55	84,455	###	68.7	68.7	###
2007-Jul-05 Thu	12.28	12.48	12.28	12.48			###	###	###
2007-Jul-04 Wed	12.2	###	###	12.28	64,329	0	###	###	0.9
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	12.41	12.48	12.26	12.29	99,850	1,235,144	###	###	0.9
2007-Jun-29 Fri	12.2	###	###	###			65.1	65.1	0.0
2007-Jun-28 Thu	12.22	12.25	11.85	12.2			34.9	34.9	###
2007-Jun-27 Wed	12.2	12.25	###	12.22			###	###	0.9
2007-Jun-26 Tue	12.2	12.24	###	12.2			###	###	###
2007-Jun-25 Mon	12.2	12.2	###	###			###	###	0.0
2007-Jun-22 Fri	12.24	12.25	###	12.21	75,544	###	34.3	34.3	0.9
2007-Jun-21 Thu	###	###	###	###	22,144	0	68.1	68.1	0.0
2007-Jun-20 Wed	###	###	11.85	###	79,886	473,324	71.2	71.2	0.0
2007-Jun-19 Tue	###	11.79	###	11.74			76.8	76.8	0.8
2007-Jun-18 Mon	11.57	###	11.56	11.58	63,456	366,775	67.6	67.6	0.8
2007-Jun-15 Fri	11.57	11.58	11.55	11.56			###	###	0.8
2007-Jun-14 Thu	11.51	11.58	11.5	11.57	39,886	460,284	###	###	###
2007-Jun-13 Wed	11.58	11.58	11.46	11.55	92,085	###	40.3	40.3	0.8
2007-Jun-12 Tue	11.58	###	11.47	11.58			###	###	0.8
2007-Jun-08 Fri	11.46	11.47	11.21	11.47	16,784	###	66.2	66.2	###
2007-Jun-07 Thu	11.58	###	11.42	11.58	33,175	189,429	###	###	0.8
2007-Jun-06 Wed	11.52	11.58	11.51	11.58	35,159	###	71.7	71.7	0.8
2007-Jun-05 Tue	11.59	###	11.55	11.57			43.3	43.3	###
2007-Jun-04 Mon	11.53	###	11.46	11.58	35,376	###	70.1	70.1	0.8
2007-Jun-01 Fri	11.29	11.46	###	11.46	56,776	325,326	###	###	0.8
2007-May-31 Thu	###	11.28	###	11.23	66,481	374,952	###	###	0.8
2007-May-30 Wed	10.7	###	###	###			###	###	0.0
2007-May-29 Tue	10.5	10.57	10.45	10.5	131,587	1,382,979	###	###	0.8
2007-May-28 Mon	10.76	10.76	10.46	10.5			###	###	0.8
2007-May-25 Fri	10.89	10.89	10.73	10.76	48,478	524,047	24.0	24.0	0.8
2007-May-24 Thu	###	###	10.8	###			###	###	0.0
2007-May-23 Wed	###	###	10.86	###	53,975	293,084	27.0	27.0	0.0
2007-May-22 Tue	###	###	###	###	36,740	0	###	###	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	###	10.86	###			###	###	0.0
2007-May-17 Thu	###	###	###	###	62,944	0	30.2	30.2	0.0
2007-May-16 Wed	10.77	###	10.77	###			81.6	81.6	0.0
2007-May-15 Tue	10.7	10.77	10.7	10.76			74.7	74.7	0.8
2007-May-14 Mon	10.73	10.77	10.7	10.7			35.6	35.6	0.8
2007-May-11 Fri	###	10.74	###	###	24,826	###	###	###	0.0
2007-May-10 Thu	10.57	###	10.55	###			###	###	0.0
2007-May-09 Wed	###	10.55	10.27	10.5			81.1	81.1	0.8
2007-May-08 Tue	10.44	10.48	10.27	###	236,452	2,453,189	###	###	0.0
2007-May-07 Mon	###	###	10.41	10.49			24.4	24.4	###
2007-May-04 Fri	###	10.7	10.54	###			28.0	28.0	0.0
2007-May-03 Thu	10.86	10.86	###	10.7			19.8	19.8	0.8
2007-May-02 Wed	###	###	###	###	92,955	0	62.0	62.0	0.0
2007-May-01 Tue	10.71	###	10.71	###			###	###	0.0
2007-Apr-30 Mon	10.72	10.75	###	10.73			65.8	65.8	###
2007-Apr-27 Fri	10.71	10.83	10.7	10.72			###	###	0.8
2007-Apr-26 Thu	10.75	10.85	###	###	49,483	268,445	31.7	31.7	0.0
2007-Apr-24 Tue	10.83	###	10.73	10.75			31.8	31.8	0.8
2007-Apr-23 Mon	10.56	10.85	10.5	10.8	53,247	###	85.6	85.6	###
2007-Apr-20 Fri	###	10.89	10.25	###			70.6	70.6	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	###	###			87.7	87.7	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	###	###	###	###			33.1	33.1	0.0
2007-Apr-13 Fri	10.28	10.28	###	###			26.8	26.8	0.0
2007-Apr-12 Thu	10.24	10.29	10.24	10.24			###	###	###
2007-Apr-11 Wed	###	###	10.25	10.25			###	###	0.7
2007-Apr-10 Tue	###	###	10.26	###	20,582	105,585	64.0	64.0	0.0
2007-Apr-05 Thu	10.25	###	10.23	10.23	3,157	16,148	32.8	32.8	###
2007-Apr-04 Wed	###	###	###	###	15,344	0	###	###	0.0
2007-Apr-03 Tue	###	10.4	###	###	47,672	###	###	###	0.0
2007-Apr-02 Mon	10.23	10.43	10.23	###	111,428	1,151,051	83.8	83.8	0.0
2007-Mar-30 Fri	###	10.29	###	10.23			###	###	###
2007-Mar-29 Thu	###	###	###	###	25,350	0	###	###	0.0
2007-Mar-28 Wed	###	10.21	###	###			39.9	39.9	0.0
2007-Mar-27 Tue	###	###	###	###	42,127	0	22.8	22.8	0.0
2007-Mar-26 Mon	###	10.4	###	10.25	103,672	###	84.8	84.8	0.7
2007-Mar-23 Fri	9.71	###	9.71	###			87.5	87.5	0.0
2007-Mar-22 Thu	###	9.77	9.43	9.7			###	###	0.7
2007-Mar-21 Wed	9.73	9.8	###	###	46,226	###	###	###	0.0
2007-Mar-20 Tue	###	9.7	###	9.7	54,650	265,052	74.1	74.1	0.7
2007-Mar-19 Mon	###	###	9.47	###			68.1	68.1	0.0
2007-Mar-16 Fri	###	###	9.5	###			70.3	70.3	0.0
2007-Mar-15 Thu	9.51	9.7	9.5	###	31,288	###	###	###	0.0
2007-Mar-14 Wed	9.54	###	9.4	###			###	###	0.0
2007-Mar-13 Tue	9.7	9.7	9.52	###			31.1	31.1	0.0
2007-Mar-12 Mon	###	9.7	###	###			62.1	62.1	0.0
2007-Mar-09 Fri	9.51	9.7	9.5	###			###	###	0.0
2007-Mar-08 Thu	9.43	9.56	9.43	9.46	14,729	139,851	70.5	70.5	0.7
2007-Mar-07 Wed	9.46	###	9.4	9.42			###	###	0.7
2007-Mar-06 Tue	9.59	9.59	9.2	9.41	29,723	279,247	13.9	13.9	0.7
2007-Mar-05 Mon	9.75	9.75	9.55	9.75			88.7	88.7	###
2007-Mar-02 Fri	###	9.75	###	9.75			###	###	###
2007-Mar-01 Thu	9.75	9.83	9.73	9.83	82,452	806,380	73.7	73.7	0.7
2007-Feb-28 Wed	9.45	9.75	9.42	9.75			80.4	80.4	###
2007-Feb-27 Tue	###	###	###	###	49,226	0	35.1	35.1	0.0
2007-Feb-26 Mon	###	10.23	###	###	117,854	602,823	37.5	37.5	0.0
2007-Feb-23 Fri	###	###	###	###			78.6	78.6	0.0
2007-Feb-22 Thu	###	###	9.57	###	63,470	###	###	###	0.0
2007-Feb-21 Wed	###	###	###	###	15,085	0	###	###	0.0
2007-Feb-20 Tue	9.8	10.27	9.8	###	64,157	###	###	###	0.0
2007-Feb-19 Mon	9.42	9.75	9.42	9.75			###	###	###
2007-Feb-16 Fri	9.42	###	###	9.4	231,482	0	38.7	38.7	###
2007-Feb-15 Thu	9.42	9.42	###	9.4			37.4	37.4	###
2007-Feb-14 Wed	9.59	9.59	###	9.4			16.2	16.2	###
2007-Feb-13 Tue	9.4	9.4	###	9.4	21,328	100,241	###	###	###
2007-Feb-12 Mon	9.26	###	9.26	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	9.5	9.51	9.25	9.25			13.5	13.5	###
2007-Feb-07 Wed	9.79	9.79	9.51	9.51			14.5	14.5	###
2007-Feb-06 Tue	9.54	9.89	9.54	9.8			89.4	89.4	0.7
2007-Feb-05 Mon	9.5	9.54	9.43	9.54			###	###	###
2007-Feb-02 Fri	9.5	9.52	###	9.45			31.0	31.0	0.7
2007-Feb-01 Thu	9.5	9.52	###	9.49	71,989	###	###	###	0.7
2007-Jan-31 Wed	###	###	8.89	###			85.1	85.1	0.0
2007-Jan-30 Tue	9	###	8.83	###	22,643	###	###	###	0.0
2007-Jan-29 Mon	###	###	###	9	19,340	0	37.0	37.0	0.6
2007-Jan-25 Thu	###	###	9	###	20,487	###	###	###	0.0
2007-Jan-24 Wed	###	###	###	###	165,042	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	9	###	9	###	62,086	279,387	###	###	0.0
2007-Jan-19 Fri	###	###	###	9			###	###	0.6
2007-Jan-18 Thu	###	###	###	9	33,471	0	73.9	73.9	0.6
2007-Jan-17 Wed	###	###	9	###	37,889	###	###	###	0.0
2007-Jan-16 Tue	###	###	9	###	30,150	135,675	64.8	64.8	0.0
2007-Jan-15 Mon	8.73	###	8.73	###	50,486	220,371	87.1	87.1	0.0
2007-Jan-12 Fri	8.75	8.76	8.73	8.73			27.4	27.4	###
2007-Jan-11 Thu	###	###	###	###	25,283	0	###	###	0.0
2007-Jan-10 Wed	8.4	8.51	8.4	8.5			###	###	0.6
2007-Jan-09 Tue	###	8.4	###	###	190,948	801,981	85.7	85.7	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###	1,030,778	0	80.3	80.3	0.0
2007-Jan-04 Thu	###	###	###	###	20,781	0	43.6	43.6	0.0
2007-Jan-03 Wed	###	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	###	###	###	21,320	0	14.5	14.5	0.0
2006-Dec-29 Fri	###	8.21	###	8.2	21,628	88,782	###	###	0.6
2006-Dec-28 Thu	8.2	8.25	###	###	66,157	###	###	###	0.0
2006-Dec-27 Wed	###	8.25	###	8.2	28,183	116,254	###	###	0.6
2006-Dec-22 Fri	8	###	###	###	30,370	0	83.3	83.3	0.0
2006-Dec-21 Thu	7.89	###	7.87	###			###	###	0.0
2006-Dec-20 Wed	###	###	7.85	###	26,170	###	###	###	0.0
2006-Dec-19 Tue	7.85	###	7.81	###	23,745	92,724	###	###	0.0
2006-Dec-18 Mon	7.81	7.87	7.81	7.85			70.6	70.6	###
2006-Dec-15 Fri	7.82	7.85	7.8	7.85			70.0	70.0	###
2006-Dec-14 Thu	7.86	7.87	7.78	7.87			###	###	0.6
2006-Dec-13 Wed	7.75	7.87	###	7.87			82.3	82.3	0.6
2006-Dec-12 Tue	7.84	7.86	7.75	7.78			30.0	30.0	0.6
2006-Dec-11 Mon	7.86	7.87	7.84	7.85			34.3	34.3	###
2006-Dec-08 Fri	7.86	###	7.86	7.86			###	###	###
2006-Dec-07 Thu	###	###	7.85	7.85	21,272	###	29.7	29.7	###
2006-Dec-06 Wed	7.84	###	7.8	###			###	###	0.0
2006-Dec-05 Tue	8	8	7.81	7.84			###	###	0.6
2006-Dec-04 Mon	###	8	###	8	135,643	542,572	68.9	68.9	###
2006-Dec-01 Fri	8	8	8	8			72.1	72.1	###
2006-Nov-30 Thu	8	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###	212,143	0	60.0	60.0	0.0
2006-Nov-28 Tue	8	###	###	###	55,684	0	40.3	40.3	0.0
2006-Nov-27 Mon	###	###	###	8	45,471	0	###	###	###
2006-Nov-24 Fri	###	8	###	###	6,920	27,680	###	###	0.0
2006-Nov-23 Thu	###	###	###	###	17,048	0	###	###	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	7.88	###	7.87	###			71.6	71.6	0.0
2006-Nov-20 Mon	###	###	7.86	7.88			###	###	0.6
2006-Nov-17 Fri	7.85	###	7.83	###			###	###	0.0
2006-Nov-16 Thu	###	7.75	###	7.75	63,654	246,659	###	###	###
2006-Nov-15 Wed	7.5	7.75	7.45	7.75	151,458	1,151,080	###	###	###
2006-Nov-14 Tue	7.87	7.89	7.8	7.8	77,049	604,449	###	###	0.6
2006-Nov-13 Mon	###	###	7.86	7.89			###	###	###
2006-Nov-10 Fri	8	###	8	###	21,850	###	###	###	0.0
2006-Nov-09 Thu	###	###	###	8			###	###	###
2006-Nov-08 Wed	###	###	7.79	###			84.6	84.6	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	###	###	###	###	13,059	0	###	###	0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	###	###	###	###	91,246	0	###	###	0.0
2006-Oct-30 Mon	###	###	###	###	39,980	0	66.0	66.0	0.0
2006-Oct-27 Fri	###	###	###	###	21,876	0	###	###	0.0
2006-Oct-26 Thu	###	###	###	###	8,370	0	###	###	0.0
2006-Oct-25 Wed	8.2	8.2	###	8.2	17,186	###	65.6	65.6	0.6
2006-Oct-24 Tue	8.2	8.2	###	8.2			73.7	73.7	0.6
2006-Oct-23 Mon	###	8.2	###	8.2	147,475	604,647	###	###	0.6
2006-Oct-20 Fri	###	8.2	###	###	20,020	82,082	69.3	69.3	0.0
2006-Oct-19 Thu	###	###	###	###	6,770	0	###	###	0.0
2006-Oct-18 Wed	###	8.25	###	###			28.4	28.4	0.0
2006-Oct-17 Tue	8.26	8.26	###	###	34,947	###	###	###	0.0
2006-Oct-16 Mon	8.21	8.27	8.21	8.27	40,821	###	###	###	###
2006-Oct-13 Fri	###	###	###	###	10,154	0	80.0	80.0	0.0
2006-Oct-12 Thu	###	###	###	8	141,355	0	###	###	###
2006-Oct-11 Wed	###	###	###	###	137,723	0	###	###	0.0
2006-Oct-10 Tue	###	###	###	###	14,187	0	28.4	28.4	0.0
2006-Oct-09 Mon	###	###	8	###	50,551	###	28.3	28.3	0.0
2006-Oct-06 Fri	###	###	###	###	31,926	0	64.5	64.5	0.0
2006-Oct-05 Thu	8.27	8.27	8	###			###	###	0.0
2006-Oct-04 Wed	8.25	8.27	8.23	8.27			###	###	###
2006-Oct-03 Tue	8.28	8.28	###	8.27			###	###	###
2006-Oct-02 Mon	###	8.28	###	8.28			88.6	88.6	###
2006-Sep-29 Fri	###	###	###	###			###	###	0.0
2006-Sep-28 Thu	###	###	###	###	27,855	0	16.4	16.4	0.0
2006-Sep-27 Wed	###	8.2	###	###			###	###	0.0
2006-Sep-26 Tue	8.25	8.25	###	###	14,548	###	###	###	0.0
2006-Sep-25 Mon	8.22	8.28	8.22	8.26	15,658	129,178	###	###	0.6
2006-Sep-22 Fri	8.24	8.25	###	8.22			29.5	29.5	0.6
2006-Sep-21 Thu	8.27	8.27	8.23	8.23			###	###	0.6
2006-Sep-20 Wed	8.28	8.28	8.22	8.26			###	###	0.6
2006-Sep-19 Tue	8.2	8.28	8.2	8.24	41,451	341,556	76.0	76.0	0.6
2006-Sep-18 Mon	###	8.2	###	###			67.3	67.3	0.0
2006-Sep-15 Fri	8.2	8.21	###	###			28.5	28.5	0.0
2006-Sep-14 Thu	###	8.2	###	###			63.7	63.7	0.0
2006-Sep-13 Wed	8.25	8.25	###	###			###	###	0.0
2006-Sep-12 Tue	###	8.22	###	8.2	101,884	418,743	89.7	89.7	0.6
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	8	8	###	###	33,545	134,180	27.3	27.3	0.0
2006-Sep-07 Thu	###	8	###	8			73.2	73.2	###
2006-Sep-06 Wed	8	8	7.86	###	48,741	###	24.2	24.2	0.0
2006-Sep-05 Tue	###	###	###	###	408,855	0	24.3	24.3	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	7.8	7.88	7.8	7.82	27,885	###	70.1	70.1	0.6
2006-Aug-31 Thu	7.8	7.87	7.75	7.87			70.3	70.3	0.6
2006-Aug-30 Wed	7.7	7.7	###	###			31.8	31.8	0.0
2006-Aug-29 Tue	7.72	7.77	###	###	18,650	72,455	###	###	0.0
2006-Aug-28 Mon	7.75	7.85	###	###	96,249	377,777	###	###	0.0
2006-Aug-25 Fri	7.71	7.75	###	###	39,858	154,449	19.1	19.1	0.0
2006-Aug-24 Thu	7.8	7.8	###	7.7	80,173	312,674	26.9	26.9	0.6
2006-Aug-23 Wed	7.5	###	7.5	7.73	42,929	160,983	88.4	88.4	0.6
2006-Aug-22 Tue	7.5	7.51	7.45	7.46			28.6	28.6	0.5
2006-Aug-21 Mon	###	7.4	###	7.4	12,952	47,922	###	###	0.5
2006-Aug-18 Fri	###	7.42	###	###			###	###	0.0
2006-Aug-17 Thu	7.5	7.5	7.4	7.4	22,924	170,783	###	###	0.5
2006-Aug-16 Wed	7.5	7.54	7.45	7.45	24,073	180,427	34.9	34.9	0.5
2006-Aug-15 Tue	7.45	7.54	7.43	7.5			###	###	0.5
2006-Aug-14 Mon	7.51	7.54	7.41	7.45	41,022	###	###	###	0.5
2006-Aug-11 Fri	7.4	7.4	###	###			###	###	0.0
2006-Aug-10 Thu	7.55	7.55	7.4	7.4			###	###	0.5
2006-Aug-09 Wed	###	7.4	7.25	7.4	177,684	###	84.8	84.8	0.5
2006-Aug-08 Tue	7.26	7.26	7.24	7.26	32,757	237,488	###	###	0.5
2006-Aug-07 Mon	7.26	###	7.25	7.26			###	###	0.5
2006-Aug-04 Fri	###	###	7.26	###			73.9	73.9	0.0
2006-Aug-03 Thu	###	###	###	###			8.3	8.3	0.0
2006-Aug-02 Wed	7.22	7.45	7.21	7.45	29,673	###	91.8	91.8	0.5
2006-Aug-01 Tue	###	7.22	###	7.22	138,724	###	79.9	79.9	0.5
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	7.45	7.45	6.86	###			6.0	6.0	0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	7.5	7.55	7.45	7.55	14,152	106,140	###	###	###
2006-Jul-25 Tue	###	7.5	###	7.5	9,188	34,455	###	###	0.5
2006-Jul-24 Mon	###	7.4	7.29	7.4			###	###	0.5
2006-Jul-21 Fri	###	7.45	###	7.4	19,374	###	###	###	0.5
2006-Jul-20 Thu	7.45	7.5	7.4	7.4			###	###	0.5
2006-Jul-19 Wed	7.54	7.54	7.44	7.45			###	###	0.5
2006-Jul-18 Tue	###	###	7.5	7.54			###	###	0.5
2006-Jul-17 Mon	7.82	7.82	7.5	###	37,428	###	22.2	22.2	0.0
2006-Jul-14 Fri	7.84	7.84	###	7.84			78.2	78.2	0.6
2006-Jul-13 Thu	7.82	7.84	7.8	7.84	42,829	334,922	###	###	0.6
2006-Jul-12 Wed	7.85	7.87	7.81	7.84			###	###	0.6
2006-Jul-11 Tue	8	8	7.8	7.87	23,320	184,228	22.5	22.5	0.6
2006-Jul-10 Mon	###	###	###	###	54,053	0	89.6	89.6	0.0
2006-Jul-07 Fri	###	7.24	###	7.24	16,758	###	79.3	79.3	0.5
2006-Jul-06 Thu	###	###	###	###	13,952	0	###	###	0.0
2006-Jul-05 Wed	###	7.45	7.26	###	24,982	183,742	21.3	21.3	0.0
2006-Jul-04 Tue	7.45	7.45	###	###	20,981	78,154	24.4	24.4	0.0
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	7	###	7	###	16,474	57,659	71.5	71.5	0.0
2006-Jun-28 Wed	###	###	###	###			###	###	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	###	32,352	0	22.4	22.4	0.0
2006-Jun-23 Fri	###	###	###	###			###	###	0.0
2006-Jun-22 Thu	6.74	6.75	6.74	6.75	19,047	128,472	63.8	63.8	0.5
2006-Jun-21 Wed	###	6.73	###	6.73	7,970	###	80.5	80.5	###
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	0	0	0	0	0				0.0
2006-Jun-16 Fri	6.55	###	6.55	###	10,042	32,887	###	###	0.0
2006-Jun-15 Thu	6.55	6.55	6.53	6.53	5,770	###	28.1	28.1	###
2006-Jun-14 Wed	6.4	6.51	###	6.51			76.9	76.9	###
2006-Jun-13 Tue	6.4	6.4	###	6.4	83,155	###	###	###	0.5
2006-Jun-09 Fri	6.45	6.45	6.45	6.45			70.0	70.0	###
2006-Jun-08 Thu	6.5	6.5	6.5	6.5			84.9	84.9	0.5
2006-Jun-07 Wed	6.58	6.58	6.56	6.56			###	###	0.5
2006-Jun-06 Tue	###	###	6.56	6.56			###	###	0.5
2006-Jun-05 Mon	###	6.7	6.59	6.7	3,150	###	###	###	0.5
2006-Jun-02 Fri	6.5	###	6.5	###			83.4	83.4	0.0
2006-Jun-01 Thu	6.45	6.5	6.45	6.5			74.6	74.6	0.5
2006-May-31 Wed	6.49	6.49	6.45	6.45			###	###	###
2006-May-30 Tue	6.5	6.55	6.5	6.5			###	###	0.5
2006-May-29 Mon	6.5	6.5	6.46	6.5			65.8	65.8	0.5
2006-May-26 Fri	###	6.5	###	6.45	6,649	###	76.2	76.2	###
2006-May-25 Thu	6.4	6.4	6.2	###			###	###	0.0
2006-May-24 Wed	6.5	6.5	###	###			14.3	14.3	0.0
2006-May-23 Tue	6.51	6.51	###	6.5			###	###	0.5
2006-May-22 Mon	6.74	6.75	6.51	6.51	23,484	###	###	###	###
2006-May-19 Fri	###	6.74	###	6.74			###	###	###
2006-May-18 Thu	###	6.4	###	6.4			83.2	83.2	0.5
2006-May-17 Wed	6.29	6.4	6.29	###	14,725	###	75.3	75.3	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	6.44	6.57			44.9	44.9	###
2006-May-12 Fri	6.79	6.8	6.74	6.74	106,478	720,856	###	###	###
2006-May-11 Thu	6.55	6.8	6.5	6.8			89.9	89.9	0.5
2006-May-10 Wed	###	###	###	###	50,148	0	91.4	91.4	0.0
2006-May-09 Tue	###	###	###	###	189,072	0	###	###	0.0
2006-May-08 Mon	###	###	###	6.2			###	###	0.4
2006-May-05 Fri	6.5	6.51	6.45	6.45	23,348	###	###	###	###
2006-May-04 Thu	6.51	6.52	6.5	6.51	16,454	###	###	###	###
2006-May-03 Wed	6.8	6.8	6.55	6.55			9.1	9.1	0.5
2006-May-02 Tue	6.7	6.84	###	6.8			83.7	83.7	0.5
2006-May-01 Mon	###	###	6	6.7			12.3	12.3	0.5
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###	6,254	0	35.5	35.5	0.0
2006-Apr-26 Wed	###	###	###	###	43,185	0	63.7	63.7	0.0
2006-Apr-24 Mon	###	###	###	###			73.5	73.5	0.0
2006-Apr-21 Fri	###	###	###	7			###	###	0.5
2006-Apr-20 Thu	###	###	###	7			31.4	31.4	0.5
2006-Apr-19 Wed	###	###	7	7	261,243	914,350	###	###	0.5
2006-Apr-18 Tue	###	7.23	6.88	###	44,280	###	###	###	0.0
2006-Apr-13 Thu	6.81	6.88	6.77	6.88			###	###	###
2006-Apr-11 Tue	###	6.5	###	6.5			###	###	0.5
2006-Apr-10 Mon	6.5	6.5	###	###	37,075	###	###	###	0.0
2006-Apr-07 Fri	6.55	6.56	6.5	6.5	345,386	2,255,370	###	###	0.5
2006-Apr-06 Thu	6.51	6.58	6.51	6.55			###	###	0.5
2006-Apr-05 Wed	6.58	###	6.54	###	266,345	870,948	67.4	67.4	0.0
2006-Apr-04 Tue	6.54	6.58	6.5	6.58			76.1	76.1	0.5
2006-Apr-03 Mon	6.5	###	6.5	6.59			78.3	78.3	###
2006-Mar-31 Fri	6.55	6.55	6.43	6.55	34,845	226,144	60.5	60.5	0.5
2006-Mar-30 Thu	6.59	###	6.57	###	108,077	###	68.4	68.4	0.0
2006-Mar-29 Wed	6.57	###	6.55	###			65.6	65.6	0.0
2006-Mar-28 Tue	###	###	###	###	34,222	0	###	###	0.0
2006-Mar-27 Mon	6.55	###	6.55	###	42,171	###	###	###	0.0
2006-Mar-24 Fri	###	###	6.5	6.55	72,182	###	###	###	0.5
2006-Mar-23 Thu	###	6.58	###	6.55			96.7	96.7	0.5
2006-Mar-22 Wed	6.28	6.28	6	###	173,288	1,063,988	17.5	17.5	0.0
2006-Mar-21 Tue	###	###	###	###			11.3	11.3	0.0
2006-Mar-20 Mon	6.5	###	6.5	###			###	###	0.0
2006-Mar-17 Fri	6.5	###	6.5	6.5	36,529	###	68.2	68.2	0.5
2006-Mar-16 Thu	###	###	6.47	6.5	80,778	###	14.6	14.6	0.5
2006-Mar-15 Wed	###	6.7	###	###			###	###	0.0
2006-Mar-14 Tue	6.71	6.71	###	###			###	###	0.0
2006-Mar-13 Mon	###	6.76	###	6.7			###	###	0.5
2006-Mar-10 Fri	6.75	6.75	6.58	###			###	###	0.0
2006-Mar-09 Thu	6.55	6.8	6.55	6.8			###	###	0.5
2006-Mar-08 Wed	6.47	6.54	6.45	6.5			###	###	0.5
2006-Mar-07 Tue	###	6.45	###	6.45	98,672	###	###	###	###
2006-Mar-06 Mon	###	6.4	###	###			###	###	0.0
2006-Mar-03 Fri	###	###	6.21	6.26			26.1	26.1	0.4
2006-Mar-02 Thu	6.25	###	6.25	###	54,756	###	###	###	0.0
2006-Mar-01 Wed	###	6.25	###	6.25			###	###	###
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	5.88	###	5.88	###	65,041	191,220	###	###	0.0
2006-Feb-24 Fri	5.88	5.88	5.83	5.85			29.0	29.0	0.4
2006-Feb-23 Thu	5.88	5.88	5.76	5.79			###	###	###
2006-Feb-22 Wed	5.85	###	5.8	5.88	35,883	###	###	###	0.4
2006-Feb-21 Tue	5.85	###	5.85	###	37,949	###	###	###	0.0
2006-Feb-20 Mon	5.7	###	###	5.8	119,546	0	###	###	0.4
2006-Feb-17 Fri	5.56	5.7	5.56	###	33,881	190,750	###	###	0.0
2006-Feb-16 Thu	5.52	5.57	5.5	5.5			38.1	38.1	0.4
2006-Feb-15 Wed	5.52	###	5.5	5.51			###	###	###
2006-Feb-14 Tue	5.58	5.58	5.5	5.5	104,570	###	22.6	22.6	0.4
2006-Feb-13 Mon	5.5	5.57	5.5	5.57	22,380	123,873	###	###	0.4
2006-Feb-10 Fri	5.5	5.57	5.47	5.5	18,644	###	###	###	0.4
2006-Feb-09 Thu	5.47	5.5	5.45	5.45	118,640	649,554	27.8	27.8	###
2006-Feb-08 Wed	5.5	5.5	5.5	5.5			###	###	0.4
2006-Feb-07 Tue	5.5	5.51	5.47	5.47	264,045	###	###	###	###
2006-Feb-06 Mon	5.55	5.55	5.46	5.46			###	###	###
2006-Feb-03 Fri	5.55	5.59	5.45	5.45			###	###	###
2006-Feb-02 Thu	5.53	5.55	5.53	5.55	16,350	90,579	###	###	###
2006-Feb-01 Wed	5.55	5.55	5.51	5.53	220,480	1,219,254	34.3	34.3	###
2006-Jan-31 Tue	5.58	###	5.51	5.51	20,341	###	24.9	24.9	###
2006-Jan-30 Mon	5.55	5.55	5.49	5.49	73,777	407,249	27.9	27.9	0.4
2006-Jan-27 Fri	5.4	5.53	5.4	5.49			###	###	0.4
2006-Jan-25 Wed	###	5.4	###	###			###	###	0.0
2006-Jan-24 Tue	5.2	###	5.2	###	21,326	55,447	88.1	88.1	0.0
2006-Jan-23 Mon	###	5.2	###	5.2	4,620	###	###	###	###
2006-Jan-20 Fri	###	###	###	###			30.2	30.2	0.0
2006-Jan-19 Thu	###	###	###	###	20,126	0	27.0	27.0	0.0
2006-Jan-18 Wed	5.2	5.2	###	###			43.4	43.4	0.0
2006-Jan-17 Tue	###	5.23	###	5.2			79.6	79.6	###
2006-Jan-16 Mon	###	###	###	###	43,679	0	25.7	25.7	0.0
2006-Jan-13 Fri	###	###	###	###			###	###	0.0
2006-Jan-12 Thu	5.25	5.25	###	5.2	24,183	63,480	24.4	24.4	###
2006-Jan-11 Wed	###	5.24	###	5.24	28,425	74,473	###	###	0.4
2006-Jan-10 Tue	###	###	###	5	4,385	0	###	###	0.4
2006-Jan-09 Mon	4.77	4.85	4.72	4.85			81.3	81.3	###
2006-Jan-06 Fri	4.78	4.79	4.74	4.77			34.3	34.3	###
2006-Jan-05 Thu	4.76	4.77	4.76	4.77			###	###	###
2006-Jan-04 Wed	4.77	4.79	4.72	4.76	42,645	202,776	30.6	30.6	###
2006-Jan-03 Tue	4.8	4.8	4.77	4.79	13,050	62,444	27.7	27.7	0.3
2005-Dec-30 Fri	4.8	4.8	4.8	4.8			###	###	0.3
2005-Dec-29 Thu	4.79	4.84	4.79	4.8	75,783	###	65.9	65.9	0.3
2005-Dec-28 Wed	4.79	4.79	4.71	4.79	940	###	###	###	0.3
2005-Dec-27 Tue	4.72	4.8	4.7	4.8			###	###	0.3
2005-Dec-23 Fri	4.72	4.8	4.7	4.8			###	###	0.3
2005-Dec-22 Thu	4.7	4.78	4.7	4.78	5,274	###	81.3	81.3	###
2005-Dec-21 Wed	4.79	4.79	###	4.7	113,025	###	###	###	0.3
2005-Dec-20 Tue	4.85	4.85	4.85	4.85	5,640	27,353	###	###	###
2005-Dec-19 Mon	4.8	4.84	4.8	4.8			###	###	0.3
2005-Dec-16 Fri	4.85	4.85	4.8	4.8	47,871	230,977	23.7	23.7	0.3
2005-Dec-15 Thu	###	###	4.85	4.87			###	###	0.3
2005-Dec-14 Wed	4.87	###	4.87	###			73.9	73.9	0.0
2005-Dec-13 Tue	5	5	###	###	33,072	82,680	###	###	0.0
2005-Dec-12 Mon	###	###	4.85	5	399,670	###	12.3	12.3	0.4
2005-Dec-09 Fri	5.4	5.4	###	###	3,795,825	10,248,727	###	###	0.0
2005-Dec-08 Thu	0	0	0	0	0				0.0
2005-Dec-07 Wed	###	###	###	###	11,455	0	68.0	68.0	0.0
2005-Dec-06 Tue	###	###	###	###	50,950	0	###	###	0.0
2005-Dec-05 Mon	5	###	###	5	175,280	0	###	###	0.4
2005-Dec-02 Fri	4.8	5	4.8	###			92.2	92.2	0.0
2005-Dec-01 Thu	4.8	4.8	4.72	4.79	11,029	###	###	###	0.3
2005-Nov-30 Wed	4.8	4.8	4.8	4.8	29,745	142,776	###	###	0.3
2005-Nov-29 Tue	4.8	4.8	###	###	96,483	231,559	15.6	15.6	0.0
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	4.7	###	4.7			86.2	86.2	0.3
2005-Nov-24 Thu	4.54	4.59	4.54	4.59	19,950	91,071	###	###	0.3
2005-Nov-23 Wed	4.5	4.5	4.5	4.5	4,645	###	72.1	72.1	###
2005-Nov-22 Tue	4.5	4.5	4.43	4.49			###	###	###
2005-Nov-21 Mon	###	4.49	###	4.49			90.9	90.9	###
2005-Nov-18 Fri	4.29	4.49	4.29	4.49			94.6	94.6	###
2005-Nov-17 Thu	4.2	4.21	###	###	24,287	51,124	30.2	30.2	0.0
2005-Nov-16 Wed	4.2	4.2	###	4.2			68.4	68.4	###
2005-Nov-15 Tue	4.25	4.25	###	4.2			23.1	23.1	###
2005-Nov-14 Mon	4.29	4.29	4.25	4.29	1,578	###	69.0	69.0	###
2005-Nov-11 Fri	4.45	4.45	###	###	30,058	66,879	###	###	0.0
2005-Nov-10 Thu	4.2	###	4.2	###			###	###	0.0
2005-Nov-09 Wed	###	4.2	###	4.2			94.8	94.8	###
2005-Nov-08 Tue	###	4	###	4	159,857	###	70.1	70.1	0.3
2005-Nov-07 Mon	###	###	###	###	20,452	0	###	###	0.0
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	0	0	0	0	0				0.0
2005-Nov-02 Wed	###	###	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	###	4	###	4	10,250	###	###	###	0.3
2005-Oct-31 Mon	4	4	###	###			###	###	0.0
2005-Oct-28 Fri	4	4	4	4			72.4	72.4	0.3
2005-Oct-27 Thu	###	4	###	###			87.4	87.4	0.0
2005-Oct-26 Wed	3.88	3.89	3.88	3.89			###	###	0.3
2005-Oct-25 Tue	0	0	0	0	0				0.0
2005-Oct-24 Mon	3.85	3.85	3.85	3.85			###	###	0.3
2005-Oct-21 Fri	3.85	3.85	3.8	3.85			70.3	70.3	0.3
2005-Oct-20 Thu	3.85	3.85	3.85	3.85	7,870	###	###	###	0.3
2005-Oct-19 Wed	3.8	3.87	3.8	3.87	10,980	###	89.4	89.4	###
2005-Oct-18 Tue	3.85	3.85	3.85	3.85	49,559	###	###	###	0.3
2005-Oct-17 Mon	3.85	3.85	###	3.85			70.1	70.1	0.3
2005-Oct-14 Fri	3.87	3.87	3.82	3.85	54,650	210,129	33.5	33.5	0.3
2005-Oct-13 Thu	3.86	3.86	3.85	3.85	38,026	###	###	###	0.3
2005-Oct-12 Wed	3.88	3.88	3.87	3.87			28.3	28.3	###
2005-Oct-11 Tue	3.88	3.89	3.88	3.89			###	###	0.3
2005-Oct-10 Mon	3.8	3.85	3.8	3.85			79.0	79.0	0.3
2005-Oct-07 Fri	3.76	3.8	###	3.75			###	###	0.3
2005-Oct-06 Thu	3.76	3.76	###	3.75			50.4	50.4	0.3
2005-Oct-05 Wed	3.8	3.8	3.8	3.8			82.6	82.6	###
2005-Oct-04 Tue	3.76	3.8	3.76	3.8	4,548	###	###	###	###
2005-Oct-03 Mon	3.75	3.75	3.75	3.75	1,386	###	###	###	0.3
2005-Sep-30 Fri	###	3.7	###	3.7			77.9	77.9	0.3
2005-Sep-29 Thu	###	###	3.55	3.55	28,184	50,026	11.0	11.0	###
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###	28,875	0	###	###	0.0
2005-Sep-26 Mon	3.56	###	3.56	###	70,780	125,988	77.8	77.8	0.0
2005-Sep-23 Fri	###	###	3.56	3.56	17,070	30,384	###	###	0.3
2005-Sep-22 Thu	3.56	3.56	3.56	3.56	2,350	###	65.0	65.0	0.3
2005-Sep-21 Wed	3.55	3.56	3.54	3.55			###	###	###
2005-Sep-20 Tue	3.55	3.55	3.55	3.55			65.6	65.6	###
2005-Sep-19 Mon	3.54	###	3.54	###			###	###	0.0
2005-Sep-16 Fri	###	###	3.55	3.55	19,289	###	19.7	19.7	###
2005-Sep-15 Thu	###	###	3.58	3.58	17,880	###	###	###	0.3
2005-Sep-14 Wed	###	###	###	###			67.0	67.0	0.0
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	###	###	3.57	###	13,620	###	69.1	69.1	0.0
2005-Sep-09 Fri	3.58	###	3.58	3.58	87,520	###	###	###	0.3
2005-Sep-08 Thu	3.58	3.58	3.58	3.58			72.1	72.1	0.3
2005-Sep-07 Wed	3.52	###	3.52	###			86.1	86.1	0.0
2005-Sep-06 Tue	###	###	3.53	3.53			###	###	0.3
2005-Sep-05 Mon	###	###	3.55	###			23.5	23.5	0.0
2005-Sep-02 Fri	###	###	###	###	0				0.0
2005-Sep-01 Thu	###	###	###	###	20,770	0	64.1	64.1	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	3.7	###	###			###	###	0.0
2005-Aug-29 Mon	###	3.7	###	3.7			###	###	0.3
2005-Aug-26 Fri	###	###	###	###	32,650	0	16.4	16.4	0.0
2005-Aug-25 Thu	3.57	###	3.57	###			###	###	0.0
2005-Aug-24 Wed	3.5	3.5	3.45	3.5			###	###	0.3
2005-Aug-23 Tue	3.43	###	3.43	3.5			86.2	86.2	0.3
2005-Aug-22 Mon	###	###	###	###			77.2	77.2	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	3.23	###	3.23	###			###	###	0.0
2005-Aug-17 Wed	###	3.2	###	3.2			###	###	0.2
2005-Aug-16 Tue	###	###	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	###	###	###	30,970	0	33.6	33.6	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###			64.9	64.9	0.0
2005-Aug-10 Wed	###	###	###	###	27,645	0	68.3	68.3	0.0
2005-Aug-09 Tue	###	###	###	###			75.9	75.9	0.0
2005-Aug-08 Mon	###	###	###	###			30.0	30.0	0.0
2005-Aug-05 Fri	###	###	###	###	12,885	0	###	###	0.0
2005-Aug-04 Thu	###	###	###	###	570	0	###	###	0.0
2005-Aug-03 Wed	###	###	###	###			26.9	26.9	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###			82.7	82.7	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###	7,282	0	11.8	11.8	0.0
2005-Jul-27 Wed	###	###	###	###			27.9	27.9	0.0
2005-Jul-26 Tue	###	###	###	###	25,684	0	###	###	0.0
2005-Jul-25 Mon	###	###	###	###			17.0	17.0	0.0
2005-Jul-22 Fri	3	###	3	###	47,721	71,581	###	###	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	3	3	3	3	37,423	###	67.1	67.1	0.2
2005-Jul-19 Tue	###	3	###	3			72.6	72.6	0.2
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	3	3	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###	0				0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###	25,821	0	85.1	85.1	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###			###	###	0.0
2005-Jul-07 Thu	###	###	###	###			###	###	0.0
2005-Jul-06 Wed	3	###	3	3	3,070	###	71.5	71.5	0.2
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###	12,850	0	32.1	32.1	0.0
2005-Jul-01 Fri	3	3	3	3			61.2	61.2	0.2
2005-Jun-30 Thu	2.86	###	2.86	3	38,855	###	88.2	88.2	0.2
2005-Jun-29 Wed	###	###	2.85	2.85			10.6	10.6	###
2005-Jun-28 Tue	###	###	###	###	9,845	0	13.1	13.1	0.0
2005-Jun-27 Mon	###	###	3	3			###	###	0.2
2005-Jun-24 Fri	###	###	###	###			29.2	29.2	0.0
2005-Jun-23 Thu	###	###	###	###	0				0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	3.2	###	3.2			###	###	0.2
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###			###	###	0.0
2005-Jun-16 Thu	3	3	3	3			69.6	69.6	0.2
2005-Jun-15 Wed	###	3	###	3			###	###	0.2
2005-Jun-14 Tue	###	###	###	###	30,655	0	###	###	0.0
2005-Jun-10 Fri	2.79	###	2.79	###			###	###	0.0
2005-Jun-09 Thu	2.8	2.8	2.8	2.8			72.7	72.7	0.2
2005-Jun-08 Wed	2.71	2.8	2.7	2.8			88.7	88.7	0.2
2005-Jun-07 Tue	2.73	2.73	###	2.7	110,150	150,354	24.9	24.9	0.2
2005-Jun-06 Mon	2.75	2.75	2.75	2.75			###	###	###
2005-Jun-03 Fri	2.75	2.75	2.72	2.72			###	###	0.2
2005-Jun-02 Thu	2.8	2.8	2.75	2.75	30,851	###	###	###	###
2005-Jun-01 Wed	2.7	2.8	2.7	2.8	81,672	###	###	###	0.2
2005-May-31 Tue	2.72	2.75	###	2.7	193,348	265,853	###	###	0.2
2005-May-30 Mon	2.8	2.8	2.7	2.75			###	###	###
2005-May-27 Fri	2.8	2.8	2.8	2.8			66.2	66.2	0.2
2005-May-26 Thu	2.8	2.84	2.8	2.84	3,851	10,859	81.6	81.6	0.2
2005-May-25 Wed	2.76	2.8	2.76	2.8			###	###	0.2
2005-May-24 Tue	2.8	2.8	2.8	2.8			65.5	65.5	0.2
2005-May-23 Mon	2.8	2.8	2.74	2.8	10,180	###	67.3	67.3	0.2
2005-May-20 Fri	2.8	2.8	2.8	2.8			###	###	0.2
2005-May-19 Thu	2.83	2.83	2.74	2.74	13,050	36,344	###	###	0.2
2005-May-18 Wed	2.81	2.86	2.81	2.83			72.5	72.5	0.2
2005-May-17 Tue	2.86	2.86	2.86	2.86	0				0.2
2005-May-16 Mon	2.86	2.86	2.86	2.86			###	###	0.2
2005-May-13 Fri	2.86	2.86	2.86	2.86			68.6	68.6	0.2
2005-May-12 Thu	2.84	2.84	2.76	2.84	29,924	83,787	###	###	0.2
2005-May-11 Wed	2.75	2.8	2.75	2.8	61,244	169,952	###	###	0.2
2005-May-10 Tue	2.78	2.8	2.75	2.75			28.3	28.3	###
2005-May-09 Mon	2.87	2.87	2.8	2.8			###	###	0.2
2005-May-06 Fri	2.89	2.89	2.87	2.87	16,250	###	###	###	###
2005-May-05 Thu	2.82	2.86	2.82	2.85	19,750	###	79.0	79.0	###
2005-May-04 Wed	2.8	2.81	2.8	2.8	40,552	113,748	###	###	0.2
2005-May-03 Tue	2.81	2.81	2.55	2.8	64,571	173,050	###	###	0.2
2005-May-02 Mon	###	###	###	###	0				0.0
2005-Apr-29 Fri	###	###	2.88	###			81.7	81.7	0.0
2005-Apr-28 Thu	###	3	###	3	47,150	70,725	83.5	83.5	0.2
2005-Apr-27 Wed	3	3	###	3	4,249	6,373	72.5	72.5	0.2
2005-Apr-26 Tue	3	3	3	3			###	###	0.2
2005-Apr-22 Fri	###	###	###	3			30.3	30.3	0.2
2005-Apr-21 Thu	###	###	###	###	55,388	0	30.1	30.1	0.0
2005-Apr-20 Wed	###	###	###	###			80.4	80.4	0.0
2005-Apr-19 Tue	###	###	###	###	2,853	0	###	###	0.0
2005-Apr-18 Mon	###	###	###	3			###	###	0.2
2005-Apr-15 Fri	###	###	###	###			###	###	0.0
2005-Apr-14 Thu	###	3.2	###	3.2	5,070	###	###	###	0.2
2005-Apr-13 Wed	3.23	3.25	3.23	3.25	61,250	198,450	80.0	80.0	0.2
2005-Apr-12 Tue	3.25	3.25	3.25	3.25			72.3	72.3	0.2
2005-Apr-11 Mon	3.25	3.25	3.25	3.25			77.6	77.6	0.2
2005-Apr-08 Fri	###	3.25	###	3.25	34,384	55,874	###	###	0.2
2005-Apr-07 Thu	###	###	###	3.22	65,541	0	###	###	0.2
2005-Apr-06 Wed	###	###	###	###	29,940	0	###	###	0.0
2005-Apr-05 Tue	###	3.4	###	3.4	27,283	46,381	90.7	90.7	0.2
2005-Apr-04 Mon	###	###	###	###			###	###	0.0
2005-Apr-01 Fri	###	###	###	###			65.0	65.0	0.0
2005-Mar-31 Thu	3.4	3.4	3.4	3.4			64.4	64.4	0.2
2005-Mar-30 Wed	3.4	3.4	3.4	3.4	0				0.2
2005-Mar-29 Tue	3.44	3.44	###	3.4			###	###	0.2
2005-Mar-24 Thu	3.42	3.42	3.41	3.41			###	###	###
2005-Mar-23 Wed	3.43	3.43	3.41	3.42			###	###	0.2
2005-Mar-22 Tue	3.43	3.44	3.43	3.44	7,723	26,528	###	###	0.2
2005-Mar-21 Mon	3.44	3.45	3.43	3.43	37,749	129,856	###	###	0.2
2005-Mar-18 Fri	3.45	3.45	3.45	3.45	24,375	###	64.3	64.3	###
2005-Mar-17 Thu	3.44	3.45	3.44	3.45			###	###	###
2005-Mar-16 Wed	3.41	3.42	3.41	3.41			70.2	70.2	###
2005-Mar-15 Tue	3.43	3.45	3.4	3.41	68,623	###	###	###	###
2005-Mar-14 Mon	3.45	3.45	3.41	3.41			###	###	###
2005-Mar-11 Fri	3.45	3.45	###	3.45			66.9	66.9	###
2005-Mar-10 Thu	###	3.43	###	3.43			86.9	86.9	0.2
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	3.28	###	3.28	###	12,150	19,926	###	###	0.0
2005-Mar-07 Mon	###	###	3.25	3.26			###	###	0.2
2005-Mar-04 Fri	3.29	3.29	3.27	3.27	4,640	###	###	###	###
2005-Mar-03 Thu	###	###	3.28	3.28			###	###	0.2
2005-Mar-02 Wed	###	###	###	###	6,220	0	69.4	69.4	0.0
2005-Mar-01 Tue	3.4	3.48	3.25	3.25	3,523,680	11,857,183	###	###	0.2
2005-Feb-28 Mon	3.5	3.5	3.5	3.5	12,785	44,747	68.4	68.4	0.3
2005-Feb-25 Fri	3.5	3.5	3.49	3.5			###	###	0.3
2005-Feb-24 Thu	3.49	3.5	3.49	3.5			77.2	77.2	0.3
2005-Feb-23 Wed	3.49	3.49	3.49	3.49			77.6	77.6	###
2005-Feb-22 Tue	###	3.55	###	3.49			###	###	###
2005-Feb-21 Mon	###	###	###	###	8,984	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###	2,150	0	###	###	0.0
2005-Feb-17 Thu	3.41	3.41	###	###			###	###	0.0
2005-Feb-16 Wed	3.4	3.42	3.4	3.4			73.6	73.6	0.2
2005-Feb-15 Tue	3.42	3.42	3.4	3.4	24,648	84,049	###	###	0.2
2005-Feb-14 Mon	3.4	3.45	3.4	3.42	21,850	###	###	###	0.2
2005-Feb-11 Fri	###	3.4	###	3.4	16,550	###	###	###	0.2
2005-Feb-10 Thu	###	###	###	###			77.0	77.0	0.0
2005-Feb-09 Wed	###	###	###	###			73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###	23,581	0	72.2	72.2	0.0
2005-Feb-07 Mon	3.28	###	3.28	###			###	###	0.0
2005-Feb-04 Fri	###	###	3.23	3.23			15.7	15.7	###
2005-Feb-03 Thu	3.29	###	3.29	###	42,442	###	70.3	70.3	0.0
2005-Feb-02 Wed	###	###	3.29	3.29	67,675	111,325	###	###	###
2005-Feb-01 Tue	3.25	###	3.25	###	50,078	81,376	###	###	0.0
2005-Jan-31 Mon	3.25	3.25	3.23	3.25			73.6	73.6	0.2
2005-Jan-28 Fri	###	###	###	###			70.0	70.0	0.0
2005-Jan-27 Thu	3.2	3.2	###	###			###	###	0.0
2005-Jan-25 Tue	3.2	3.2	3.2	3.2	16,550	###	72.2	72.2	0.2
2005-Jan-24 Mon	###	3.2	###	3.2	17,480	###	###	###	0.2
2005-Jan-21 Fri	###	###	###	###	7,129	0	67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###	14,027	0	72.4	72.4	0.0
2005-Jan-19 Wed	###	###	###	###			75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###			###	###	0.0
2005-Jan-17 Mon	###	###	###	###	176,846	0	###	###	0.0
2005-Jan-14 Fri	###	###	###	###			72.0	72.0	0.0
2005-Jan-13 Thu	###	###	###	###	52,275	0	71.1	71.1	0.0
2005-Jan-12 Wed	###	###	###	###	9,750	0	72.1	72.1	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###	7,250	0	69.9	69.9	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	0				0.0
2005-Jan-05 Wed	###	###	3	###			89.5	89.5	0.0
2005-Jan-04 Tue	###	###	3	3			###	###	0.2
2004-Dec-31 Fri	###	###	###	###	0				0.0
2004-Dec-30 Thu	###	###	###	###	0				0.0
2004-Dec-29 Wed	###	###	###	###	0				0.0
2004-Dec-24 Fri	###	###	###	###	0				0.0
2004-Dec-23 Thu	###	###	###	###			70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###	23,175	0	69.9	69.9	0.0
2004-Dec-21 Tue	3.2	3.2	###	###			###	###	0.0
2004-Dec-20 Mon	3.2	3.2	###	3.2			72.0	72.0	0.2
2004-Dec-17 Fri	3.2	3.2	3.2	3.2	0				0.2
2004-Dec-16 Thu	3.2	3.24	3.2	3.2	31,242	###	###	###	0.2
2004-Dec-15 Wed	###	3.2	###	3.2	15,325	24,520	88.4	88.4	0.2
2004-Dec-14 Tue	###	###	###	###			74.5	74.5	0.0
2004-Dec-13 Mon	###	3.2	###	3.2	30,424	48,678	###	###	0.2
2004-Dec-10 Fri	3	###	3	###			90.0	90.0	0.0
2004-Dec-09 Thu	###	###	###	###			74.1	74.1	0.0
2004-Dec-08 Wed	3	3	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	3			###	###	0.2
2004-Dec-02 Thu	###	###	###	###	5,975	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###	27,225	0	###	###	0.0
2004-Nov-30 Tue	###	###	###	###	6,954	0	81.3	81.3	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	###	###	###	###	4,850	0	30.3	30.3	0.0
2004-Nov-25 Thu	3	###	3	3	24,340	###	64.8	64.8	0.2
2004-Nov-24 Wed	3	3	3	3	0				0.2
2004-Nov-23 Tue	###	###	3	3			9.9	9.9	0.2
2004-Nov-22 Mon	###	###	3	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###	2,277	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	3	3	3	3	0				0.2
2004-Nov-16 Tue	###	###	3	3	7,050	10,575	###	###	0.2
2004-Nov-15 Mon	3	###	3	###			90.7	90.7	0.0
2004-Nov-12 Fri	###	###	###	###			65.9	65.9	0.0
2004-Nov-11 Thu	3	###	###	###	15,720	0	###	###	0.0
2004-Nov-10 Wed	3.2	3.21	###	###	41,783	###	###	###	0.0
2004-Nov-09 Tue	3.22	3.22	###	###			###	###	0.0
2004-Nov-08 Mon	3.29	3.29	3.29	3.29	6,240	20,529	###	###	###
2004-Nov-05 Fri	###	###	3.29	3.29	48,727	80,155	31.8	31.8	###
2004-Nov-04 Thu	3.29	###	3.29	###	8,445	###	75.6	75.6	0.0
2004-Nov-03 Wed	3.28	3.28	3.28	3.28			66.4	66.4	0.2
2004-Nov-02 Tue	3.28	3.28	3.28	3.28	25,540	83,771	###	###	0.2
2004-Nov-01 Mon	3.28	###	3.27	3.29	118,820	194,270	73.5	73.5	###
2004-Oct-29 Fri	###	###	3.22	3.28			###	###	0.2
2004-Oct-28 Thu	###	3.21	###	3.2	40,740	65,387	###	###	0.2
2004-Oct-27 Wed	###	3.2	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###	14,640	0	83.6	83.6	0.0
2004-Oct-25 Mon	###	###	###	###	19,776	0	72.5	72.5	0.0
2004-Oct-22 Fri	###	###	###	###	4,185	0	###	###	0.0
2004-Oct-21 Thu	###	###	3	###			###	###	0.0
2004-Oct-20 Wed	3	3	3	3	0				0.2
2004-Oct-19 Tue	3	3	###	3			70.8	70.8	0.2
2004-Oct-18 Mon	###	3	###	3			###	###	0.2
2004-Oct-15 Fri	###	###	###	###	40,940	0	70.5	70.5	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	3	###	###			70.6	70.6	0.0
2004-Oct-11 Mon	###	###	###	###			30.4	30.4	0.0
2004-Oct-08 Fri	###	###	###	###	0				0.0
2004-Oct-07 Thu	###	###	###	###	0				0.0
2004-Oct-06 Wed	###	###	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	3	3	###	###			29.9	29.9	0.0
2004-Oct-04 Mon	3	3	3	3			###	###	0.2
2004-Oct-01 Fri	3	3	3	3			70.8	70.8	0.2
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###			92.0	92.0	0.0
2004-Sep-28 Tue	###	###	###	###	15,378	0	2.3	2.3	0.0
2004-Sep-27 Mon	###	3.2	###	###	13,953	22,324	###	###	0.0
2004-Sep-24 Fri	###	###	###	###	63,645	0	###	###	0.0
2004-Sep-23 Thu	###	###	###	###	421,854	0	###	###	0.0
2004-Sep-22 Wed	2.8	###	2.8	###	17,326	24,256	91.1	91.1	0.0
2004-Sep-21 Tue	2.72	2.8	2.72	2.8	13,444	###	###	###	0.2
2004-Sep-20 Mon	2.72	2.72	2.72	2.72	528	###	72.4	72.4	0.2
2004-Sep-17 Fri	###	###	###	###			67.4	67.4	0.0
2004-Sep-16 Thu	2.55	2.55	2.55	2.55	0				0.2
2004-Sep-15 Wed	###	###	2.55	2.55	73,078	93,174	13.4	13.4	0.2
2004-Sep-14 Tue	2.56	2.56	2.56	2.56	0				0.2
2004-Sep-13 Mon	2.56	2.56	2.56	2.56	0				0.2
2004-Sep-10 Fri	2.56	2.56	2.56	2.56			###	###	0.2
2004-Sep-09 Thu	###	###	2.56	2.56			13.8	13.8	0.2
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###	2,625	0	71.4	71.4	0.0
2004-Sep-06 Mon	###	###	2.56	2.56			###	###	0.2
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###	1,475	0	70.8	70.8	0.0
2004-Sep-01 Wed	###	###	###	###	0				0.0
2004-Aug-31 Tue	###	###	###	###	187,557	0	###	###	0.0
2004-Aug-30 Mon	2.72	2.72	2.72	2.72	0				0.2
2004-Aug-27 Fri	2.8	2.85	2.7	2.72			8.2	8.2	0.2
2004-Aug-26 Thu	2.7	2.73	###	2.73			###	###	###
2004-Aug-25 Wed	2.46	###	2.46	###			96.9	96.9	0.0
2004-Aug-24 Tue	###	2.4	###	2.4			###	###	###
2004-Aug-23 Mon	###	###	###	###	783	0	66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###			68.9	68.9	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	0				0.0
2004-Aug-17 Tue	###	###	###	###	0				0.0
2004-Aug-16 Mon	###	###	###	###	4,720	0	###	###	0.0
2004-Aug-13 Fri	2.28	2.28	2.28	2.28			73.2	73.2	0.2
2004-Aug-12 Thu	2.28	2.28	2.28	2.28			73.8	73.8	0.2
2004-Aug-11 Wed	###	###	###	###	0				0.0
2004-Aug-10 Tue	2.29	###	2.27	###	10,780	###	89.5	89.5	0.0
2004-Aug-09 Mon	###	###	###	###	12,845	0	###	###	0.0
2004-Aug-06 Fri	2.4	2.4	2.4	2.4	0				###
2004-Aug-05 Thu	2.29	2.4	2.29	2.4	12,927	###	95.4	95.4	###
2004-Aug-04 Wed	2.29	2.29	2.29	2.29	0				###
2004-Aug-03 Tue	2.29	2.29	2.29	2.29	2,728	6,247	###	###	###
2004-Aug-02 Mon	2.28	2.28	2.28	2.28			68.4	68.4	0.2
2004-Jul-30 Fri	2.2	2.26	2.2	2.26			###	###	###
2004-Jul-29 Thu	2.21	2.23	2.21	2.23			79.2	79.2	###
2004-Jul-28 Wed	2.24	2.24	2.24	2.24			###	###	###
2004-Jul-27 Tue	2.2	2.24	###	2.24	15,250	17,080	###	###	###
2004-Jul-26 Mon	###	2.2	###	2.2			77.3	77.3	0.2
2004-Jul-23 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2004-Jul-22 Thu	###	2.2	###	2.2	6,250	6,875	72.9	72.9	0.2
2004-Jul-21 Wed	###	###	###	###	14,550	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###	0				0.0
2004-Jul-15 Thu	###	###	###	###	3,357	0	28.2	28.2	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###	0				0.0
2004-Jul-12 Mon	###	###	###	###	0				0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	2.2	2.2	###	###	1,628	###	###	###	0.0
2004-Jul-07 Wed	2.25	2.25	2.25	2.25	0				###
2004-Jul-06 Tue	2.25	2.25	2.25	2.25	0				###
2004-Jul-05 Mon	2.25	2.25	2.25	2.25			66.4	66.4	###
2004-Jul-02 Fri	2.25	2.25	2.25	2.25	0				###
2004-Jul-01 Thu	2.2	2.25	2.2	2.25			###	###	###
2004-Jun-30 Wed	###	2.2	###	2.2	7,157	7,872	###	###	0.2
2004-Jun-29 Tue	###	###	###	###	4,557	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###			14.5	14.5	0.0
2004-Jun-25 Fri	###	###	###	###	2,850	0	###	###	0.0
2004-Jun-24 Thu	###	###	###	###	0				0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0
2004-Jun-22 Tue	###	###	###	###	12,973	0	###	###	0.0
2004-Jun-21 Mon	###	###	###	###	5,450	0	###	###	0.0
2004-Jun-18 Fri	###	###	###	###	4,887	0	71.7	71.7	0.0
2004-Jun-17 Thu	###	###	###	###			67.5	67.5	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###			###	###	0.0
2004-Jun-11 Fri	###	###	###	###	0				0.0
2004-Jun-10 Thu	###	###	###	###	0				0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###	0				0.0
2004-Jun-07 Mon	###	###	###	###	0				0.0
2004-Jun-04 Fri	###	###	###	###	0				0.0
2004-Jun-03 Thu	###	###	###	###	37,174	0	74.2	74.2	0.0
2004-Jun-02 Wed	###	###	###	###	17,873	0	69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###	3,527	0	###	###	0.0
2004-May-31 Mon	###	###	###	###			79.9	79.9	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###			72.2	72.2	0.0
2004-May-25 Tue	2	###	2	###			91.7	91.7	0.0
2004-May-24 Mon	###	###	###	###	0				0.0
2004-May-21 Fri	###	###	###	###	0				0.0
2004-May-20 Thu	###	###	###	###	0				0.0
2004-May-19 Wed	###	###	###	###	0				0.0
2004-May-18 Tue	###	###	###	###	0				0.0
2004-May-17 Mon	###	###	###	###			34.9	34.9	0.0
2004-May-14 Fri	###	###	###	###	0				0.0
2004-May-13 Thu	###	###	###	###			###	###	0.0
2004-May-12 Wed	###	###	###	###	4,655	0	###	###	0.0
2004-May-11 Tue	###	###	###	###			71.2	71.2	0.0
2004-May-10 Mon	###	###	###	###	7,950	0	94.3	94.3	0.0
2004-May-07 Fri	###	###	###	###			74.4	74.4	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###	0				0.0
2004-May-04 Tue	###	###	###	###			81.6	81.6	0.0
2004-May-03 Mon	###	###	###	###			78.6	78.6	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	2.2	2.2	###	###			###	###	0.0
2004-Apr-28 Wed	2.2	2.2	2.2	2.2			###	###	0.2
2004-Apr-27 Tue	###	###	###	2.2	43,089	0	7.6	7.6	0.2
2004-Apr-26 Mon	2.23	2.27	2.23	2.27			89.6	89.6	0.2
2004-Apr-23 Fri	###	###	###	###			89.6	89.6	0.0
2004-Apr-22 Thu	###	###	###	###			###	###	0.0
2004-Apr-21 Wed	###	###	###	###	6,454	0	32.0	32.0	0.0
2004-Apr-20 Tue	2	###	2	###	57,770	57,770	96.0	96.0	0.0
2004-Apr-19 Mon	1.87	###	1.87	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###	11,087	0	###	###	0.0
2004-Apr-15 Thu	1.85	###	1.85	###	9,753	9,021	###	###	0.0
2004-Apr-14 Wed	1.85	1.85	1.85	1.85			73.6	73.6	0.1
2004-Apr-08 Thu	###	###	###	###	247	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-05 Mon	###	###	###	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###	9,253	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###	1,579	0	###	###	0.0
2004-Mar-31 Wed	1.88	###	1.85	###	44,328	###	77.2	77.2	0.0
2004-Mar-30 Tue	1.88	1.88	1.88	1.88	3,142	###	70.1	70.1	0.1
2004-Mar-29 Mon	1.88	1.88	1.88	1.88	20,854	###	74.4	74.4	0.1
2004-Mar-26 Fri	1.84	1.84	1.84	1.84			66.8	66.8	###
2004-Mar-25 Thu	1.85	1.85	1.84	1.84			###	###	###
2004-Mar-24 Wed	1.86	1.86	1.86	1.86			73.2	73.2	0.1
2004-Mar-23 Tue	1.88	1.88	1.86	1.86			###	###	0.1
2004-Mar-22 Mon	1.83	1.88	1.83	1.88	16,227	###	###	###	0.1
2004-Mar-19 Fri	1.83	1.83	1.82	1.82			28.4	28.4	###
2004-Mar-18 Thu	1.87	1.87	1.87	1.87			74.7	74.7	###
2004-Mar-17 Wed	1.87	1.87	1.87	1.87	1	1	67.8	67.8	###
2004-Mar-12 Fri	1.82	1.83	1.82	1.83	110,177	201,073	###	###	###
2004-Mar-11 Thu	1.87	1.88	1.87	1.88			###	###	0.1
2004-Mar-10 Wed	1.87	1.87	1.87	1.87	41	76	###	###	###
2004-Mar-09 Tue	1.85	1.86	1.82	1.86			74.8	74.8	0.1
2004-Mar-08 Mon	1.85	1.85	1.85	1.85			###	###	0.1
2004-Mar-05 Fri	3.29	3.29	3.27	3.27	4,640	###	29.1	29.1	###
2004-Mar-04 Thu	1.88	###	1.88	1.88			###	###	0.1
2004-Mar-03 Wed	1.86	1.86	1.85	1.85			32.3	32.3	0.1
2004-Mar-02 Tue	###	###	###	###			72.9	72.9	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###	13,628	0	32.1	32.1	0.0
2004-Feb-26 Thu	###	###	###	###	27,122	0	###	###	0.0
2004-Feb-25 Wed	1.81	###	1.81	###			97.7	97.7	0.0
2004-Feb-24 Tue	1.74	1.74	1.74	1.74			71.2	71.2	0.1
2004-Feb-23 Mon	1.75	1.75	1.75	1.75			71.8	71.8	0.1
2004-Feb-19 Thu	1.74	1.76	1.73	1.76	6,488	11,321	###	###	0.1
2004-Feb-18 Wed	1.75	1.75	1.75	1.75	5,640	9,870	66.0	66.0	0.1
2004-Feb-17 Tue	###	1.74	1.55	1.74			###	###	0.1
2004-Feb-16 Mon	1.7	1.7	###	###	49,850	42,372	4.5	4.5	0.0
2004-Feb-13 Fri	1.72	1.72	1.7	1.7			22.7	22.7	###
2004-Feb-12 Thu	1.76	1.76	1.7	1.7	26,375	45,628	7.4	7.4	###
2004-Feb-11 Wed	1.78	1.78	1.75	1.78	23,271	41,073	###	###	0.1
2004-Feb-09 Mon	1.82	1.82	1.78	1.78			14.7	14.7	0.1
2004-Feb-06 Fri	1.78	1.83	1.78	1.83			88.8	88.8	###
2004-Feb-05 Thu	1.76	1.76	1.76	1.76			74.1	74.1	0.1
2004-Feb-04 Wed	1.84	1.84	1.8	1.83	46,673	84,944	33.2	33.2	###
2004-Feb-03 Tue	1.86	1.86	1.85	1.85			###	###	0.1
2004-Jan-30 Fri	1.86	1.87	1.86	1.87	9,326	###	75.2	75.2	###
2004-Jan-28 Wed	1.87	1.87	1.82	1.83	38,150	70,386	###	###	###
2004-Jan-27 Tue	###	###	1.88	1.88			30.5	30.5	0.1
2004-Jan-23 Fri	1.89	###	1.89	###			###	###	0.0
2004-Jan-22 Thu	###	###	1.89	1.89	8,652	8,176	24.0	24.0	###
2004-Jan-21 Wed	###	###	###	###	2,348	0	70.2	70.2	0.0
2004-Jan-20 Tue	###	###	###	###	7,652	0	23.5	23.5	0.0
2004-Jan-19 Mon	###	###	###	###	4,576	0	73.6	73.6	0.0
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	###	###	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			19.4	19.4	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###	93,040	0	69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			73.3	73.3	0.0
2004-Jan-08 Thu	###	###	1.82	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###			29.3	29.3	0.0
2004-Jan-06 Tue	###	###	###	###			29.1	29.1	0.0
2004-Jan-05 Mon	###	###	###	###			87.2	87.2	0.0
2004-Jan-02 Fri	###	###	###	###			21.0	21.0	0.0
2003-Dec-31 Wed	1.89	###	1.88	###	42,343	###	72.6	72.6	0.0
2003-Dec-30 Tue	###	###	1.81	###	70,150	63,485	5.6	5.6	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			79.2	79.2	0.0
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###			12.8	12.8	0.0
2003-Dec-18 Thu	###	2	###	###			78.4	78.4	0.0
2003-Dec-17 Wed	###	###	###	###	38,855	0	###	###	0.0
2003-Dec-16 Tue	###	###	###	###	61,482	0	###	###	0.0
2003-Dec-15 Mon	2	###	2	###			85.9	85.9	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###			78.7	78.7	0.0
2003-Dec-10 Wed	###	###	###	###			###	###	0.0
2003-Dec-09 Tue	###	###	###	###	82,257	0	82.8	82.8	0.0
2003-Dec-08 Mon	1.85	###	1.85	###			###	###	0.0
2003-Dec-05 Fri	1.83	1.85	1.83	1.83			70.4	70.4	###
2003-Dec-04 Thu	1.81	1.85	1.81	1.83			80.5	80.5	###
2003-Dec-03 Wed	1.81	1.83	1.81	1.81	99,680	###	###	###	###
2003-Dec-02 Tue	1.83	1.87	1.8	1.81	36,477	###	###	###	###
2003-Dec-01 Mon	1.77	1.8	1.77	1.8	68,850	###	###	###	0.1
2003-Nov-28 Fri	1.75	1.75	1.75	1.75	5,680	9,940	###	###	0.1
2003-Nov-27 Thu	1.72	1.76	1.72	1.76			###	###	0.1
2003-Nov-26 Wed	1.7	1.74	###	1.7			###	###	###
2003-Nov-25 Tue	###	1.74	###	1.7			73.3	73.3	###
2003-Nov-24 Mon	1.72	1.76	###	1.72	23,275	20,482	73.7	73.7	0.1
2003-Nov-21 Fri	###	1.75	###	1.75			###	###	0.1
2003-Nov-20 Thu	###	###	###	###			86.0	86.0	0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	1.59	###	1.59	###	26,750	###	83.1	83.1	0.0
2003-Nov-17 Mon	###	###	###	###			80.8	80.8	0.0
2003-Nov-14 Fri	###	###	###	###	0				0.0
2003-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
2003-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2003-Nov-11 Tue	###	###	###	###			###	###	0.0
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	###	###	###	###			71.8	71.8	0.0
2003-Nov-06 Thu	###	###	###	###	27,848	0	###	###	0.0
2003-Nov-05 Wed	###	###	###	###	7,626	0	89.9	89.9	0.0
2003-Nov-04 Tue	###	###	###	###			75.7	75.7	0.0
2003-Nov-03 Mon	1.59	1.59	1.58	1.58	12,359	19,589	33.9	33.9	0.1
2003-Oct-31 Fri	1.57	1.57	1.57	1.57	0				0.1
2003-Oct-30 Thu	1.57	1.58	1.57	1.57			68.0	68.0	0.1
2003-Oct-29 Wed	1.57	1.57	1.57	1.57			70.0	70.0	0.1
2003-Oct-28 Tue	1.57	1.57	1.55	1.57			76.8	76.8	0.1
2003-Oct-27 Mon	1.57	1.57	1.57	1.57	0				0.1
2003-Oct-24 Fri	1.57	1.57	1.57	1.57			74.3	74.3	0.1
2003-Oct-23 Thu	1.59	1.59	1.59	1.59			###	###	###
2003-Oct-22 Wed	1.46	1.5	1.45	1.5	26,050	38,423	85.8	85.8	0.1
2003-Oct-21 Tue	1.46	1.47	1.46	1.47	9,750	14,283	###	###	###
2003-Oct-20 Mon	1.45	1.45	1.45	1.45			69.8	69.8	###
2003-Oct-17 Fri	1.45	1.45	1.44	1.44			26.4	26.4	0.1
2003-Oct-16 Thu	1.43	1.45	1.43	1.45			###	###	###
2003-Oct-15 Wed	1.42	1.42	1.42	1.42	0				###
2003-Oct-14 Tue	1.4	1.42	###	1.42			78.3	78.3	###
2003-Oct-13 Mon	1.4	1.4	1.4	1.4			66.3	66.3	###
2003-Oct-10 Fri	###	###	###	###			65.1	65.1	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###	38,886	0	###	###	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###			69.9	69.9	0.0
2003-Oct-03 Fri	###	###	###	###	53,280	0	13.4	13.4	0.0
2003-Oct-02 Thu	###	1.4	###	###	8,020	###	###	###	0.0
2003-Oct-01 Wed	###	1.4	###	###			###	###	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###	0				0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###	34,352	0	75.6	75.6	0.0
2003-Sep-24 Wed	###	###	###	###	16,055	0	###	###	0.0
2003-Sep-23 Tue	###	###	###	###			74.3	74.3	0.0
2003-Sep-22 Mon	###	###	###	###			###	###	0.0
2003-Sep-19 Fri	1.4	1.4	###	###			###	###	0.0
2003-Sep-18 Thu	###	1.4	###	###			###	###	0.0
2003-Sep-17 Wed	###	1.4	###	1.4			93.4	93.4	###
2003-Sep-16 Tue	1.27	###	1.27	###			###	###	0.0
2003-Sep-15 Mon	1.28	1.28	1.26	1.26			25.9	25.9	###
2003-Sep-12 Fri	###	###	1.29	1.29	47,675	30,750	23.3	23.3	0.1
2003-Sep-11 Thu	###	###	###	###	36,622	0	78.9	78.9	0.0
2003-Sep-10 Wed	###	###	###	###	31,648	0	32.2	32.2	0.0
2003-Sep-09 Tue	###	###	###	###	24,050	0	###	###	0.0
2003-Sep-08 Mon	###	###	###	###	14,452	0	###	###	0.0
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	###	###	###	###			###	###	0.0
2003-Sep-03 Wed	1.28	###	1.28	###			77.7	77.7	0.0
2003-Sep-02 Tue	###	###	###	###			22.8	22.8	0.0
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	1.21	###	1.2	###			###	###	0.0
2003-Aug-28 Thu	1.23	1.23	1.2	1.21			###	###	###
2003-Aug-27 Wed	###	###	1.23	1.23			5.7	5.7	0.1
2003-Aug-26 Tue	###	###	###	###			71.6	71.6	0.0
2003-Aug-25 Mon	###	###	###	###			15.1	15.1	0.0
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	###	###	###	###	22,250	0	20.3	20.3	0.0
2003-Aug-20 Wed	###	###	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###			70.4	70.4	0.0
2003-Aug-18 Mon	1.27	1.28	1.27	1.28			###	###	###
2003-Aug-15 Fri	1.2	1.27	1.2	1.26			###	###	###
2003-Aug-14 Thu	1.2	1.2	1.2	1.2			###	###	0.1
2003-Aug-13 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2003-Aug-12 Tue	1.2	1.2	1.2	1.2			72.1	72.1	0.1
2003-Aug-11 Mon	###	1.2	###	###	38,780	###	###	###	0.0
2003-Aug-08 Fri	###	###	###	###			22.0	22.0	0.0
2003-Aug-07 Thu	###	###	###	###	0				0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###	46,723	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###			10.7	10.7	0.0
2003-Aug-01 Fri	###	###	###	###	71,727	0	###	###	0.0
2003-Jul-31 Thu	###	###	###	###	94,273	0	###	###	0.0
2003-Jul-30 Wed	###	1.2	###	###	179,520	###	###	###	0.0
2003-Jul-29 Tue	###	###	###	###	0				0.0
2003-Jul-28 Mon	###	###	###	###	0				0.0
2003-Jul-25 Fri	###	###	###	###			1.2	1.2	0.0
2003-Jul-24 Thu	###	###	###	###			69.0	69.0	0.0
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###			75.9	75.9	0.0
2003-Jul-21 Mon	###	###	###	###			90.9	90.9	0.0
2003-Jul-18 Fri	1	###	1	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	0				0.0
2003-Jul-16 Wed	###	###	###	###			2.4	2.4	0.0
2003-Jul-15 Tue	1	###	1	###			92.9	92.9	0.0
2003-Jul-14 Mon	###	###	###	###	0				0.0
2003-Jul-11 Fri	###	###	###	###	0				0.0
2003-Jul-10 Thu	###	###	###	###	0				0.0
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	0.89	###	0.89	###	51,350	22,850	87.2	87.2	0.0
2003-Jul-07 Mon	0.87	0.87	0.87	0.87	0				0.1
2003-Jul-04 Fri	0.87	0.87	0.87	0.87	0				0.1
2003-Jul-03 Thu	0.87	0.87	0.87	0.87			###	###	0.1
2003-Jul-02 Wed	0.89	0.89	0.89	0.89	0				###
2003-Jul-01 Tue	0.89	0.89	0.89	0.89			68.9	68.9	###
2003-Jun-30 Mon	0.89	0.89	0.89	0.89	4,450	###	###	###	###
2003-Jun-27 Fri	0.87	0.89	0.84	0.84	112,858	97,622	10.8	10.8	###
2003-Jun-26 Thu	0.87	0.89	0.87	0.89			88.0	88.0	###
2003-Jun-25 Wed	0.86	0.87	0.86	0.87	16,720	###	###	###	0.1
2003-Jun-24 Tue	0.86	0.86	0.86	0.86			###	###	###
2003-Jun-23 Mon	0.86	0.86	0.86	0.86	34,070	###	72.4	72.4	###
2003-Jun-20 Fri	0.86	0.86	0.86	0.86	0				###
2003-Jun-19 Thu	0.86	0.86	0.86	0.86			###	###	###
2003-Jun-18 Wed	0.84	0.85	0.84	0.84			###	###	###
2003-Jun-17 Tue	0.84	0.86	0.84	0.85	25,084	21,321	###	###	###
2003-Jun-16 Mon	0.84	0.85	0.84	0.85	10,042	8,485	75.3	75.3	###
2003-Jun-13 Fri	0.83	0.83	0.83	0.83	97,042	80,544	###	###	###
2003-Jun-12 Thu	0.84	0.84	0.83	0.83			###	###	###
2003-Jun-11 Wed	0.84	0.84	0.84	0.84			75.5	75.5	###
2003-Jun-10 Tue	0.87	0.87	0.83	0.83			###	###	###
2003-Jun-06 Fri	0.83	0.85	0.83	0.83			###	###	###
2003-Jun-05 Thu	0.83	0.85	0.83	0.83			###	###	###
2003-Jun-04 Wed	0.83	0.83	0.83	0.83			74.2	74.2	###
2003-Jun-03 Tue	0.87	0.87	0.87	0.87	0				0.1
2003-Jun-02 Mon	0.87	0.87	0.87	0.87	0				0.1
2003-May-30 Fri	0.85	0.87	0.85	0.87			###	###	0.1
2003-May-29 Thu	0.85	0.85	0.85	0.85	0				###
2003-May-28 Wed	0.85	0.85	0.85	0.85	0				###
2003-May-27 Tue	0.83	0.85	0.82	0.85			###	###	###
2003-May-26 Mon	0.85	0.85	0.82	0.82			###	###	0.1
2003-May-23 Fri	0.86	0.86	0.86	0.86			###	###	###
2003-May-22 Thu	0.86	0.86	0.85	0.85			21.8	21.8	###
2003-May-21 Wed	0.86	0.86	0.86	0.86			###	###	###
2003-May-20 Tue	0.88	0.88	0.88	0.88			###	###	0.1
2003-May-19 Mon	0.88	0.88	0.88	0.88	0				0.1
2003-May-16 Fri	0.88	0.88	0.88	0.88			72.3	72.3	0.1
2003-May-15 Thu	0.88	0.88	0.88	0.88			###	###	0.1
2003-May-14 Wed	0.89	0.89	0.89	0.89			###	###	###
2003-May-13 Tue	0.88	0.88	0.88	0.88	0				0.1
2003-May-12 Mon	0.88	0.88	0.88	0.88	0				0.1
2003-May-09 Fri	0.88	0.88	0.88	0.88	0				0.1
2003-May-08 Thu	0.88	0.88	0.88	0.88	0				0.1
2003-May-07 Wed	0.88	0.88	0.88	0.88			70.6	70.6	0.1
2003-May-06 Tue	0.88	0.88	0.88	0.88	0				0.1
2003-May-05 Mon	0.88	0.88	0.88	0.88			71.2	71.2	0.1
2003-May-02 Fri	0.85	0.85	0.85	0.85	0				###
2003-May-01 Thu	0.85	0.85	0.85	0.85			70.2	70.2	###
2003-Apr-30 Wed	###	###	###	###	0				0.0
2003-Apr-29 Tue	###	###	###	###	0				0.0
2003-Apr-28 Mon	###	###	###	###	3,457	0	###	###	0.0
2003-Apr-24 Thu	###	###	###	###	0				0.0
2003-Apr-23 Wed	###	###	###	###	42,043	0	###	###	0.0
2003-Apr-22 Tue	0.88	0.88	0.88	0.88			69.2	69.2	0.1
2003-Apr-17 Thu	0.85	0.85	0.85	0.85	0				###
2003-Apr-16 Wed	0.85	0.85	0.85	0.85			###	###	###
2003-Apr-15 Tue	0.85	0.85	0.85	0.85	0				###
2003-Apr-14 Mon	0.85	0.85	0.85	0.85	0				###
2003-Apr-11 Fri	0.83	0.85	0.83	0.85			###	###	###
2003-Apr-10 Thu	0.82	0.82	0.82	0.82	1,985	1,627	63.9	63.9	0.1
2003-Apr-09 Wed	0.8	0.82	0.8	0.82	36,820	29,824	88.6	88.6	0.1
2003-Apr-08 Tue	0.8	0.8	0.8	0.8			###	###	0.1
2003-Apr-07 Mon	0.8	0.8	0.8	0.8			64.3	64.3	0.1
2003-Apr-04 Fri	0.78	0.78	0.78	0.78			###	###	0.1
2003-Apr-03 Thu	0.8	0.8	0.8	0.8			72.4	72.4	0.1
2003-Apr-02 Wed	0.78	0.78	0.78	0.78	0				0.1
2003-Apr-01 Tue	0.78	0.78	0.78	0.78	0				0.1
2003-Mar-31 Mon	0.79	0.8	0.78	0.78	44,550	###	###	###	0.1
2003-Mar-28 Fri	0.8	0.82	0.79	0.8			70.9	70.9	0.1
2003-Mar-27 Thu	0.83	0.83	0.8	0.8	121,726	###	6.6	6.6	0.1
2003-Mar-26 Wed	0.84	0.84	0.84	0.84	0				###
2003-Mar-25 Tue	0.84	0.84	0.84	0.84			###	###	###
2003-Mar-24 Mon	0.85	0.85	0.85	0.85	11,770	###	79.4	79.4	###
2003-Mar-21 Fri	0.81	0.81	0.81	0.81	0				0.1
2003-Mar-20 Thu	0.82	0.82	0.81	0.81			###	###	0.1
2003-Mar-19 Wed	0.81	0.81	0.81	0.81	0				0.1
2003-Mar-18 Tue	0.82	0.82	0.81	0.81			###	###	0.1
2003-Mar-17 Mon	0.82	0.82	0.82	0.82			77.8	77.8	0.1
2003-Mar-14 Fri	0.83	0.83	0.83	0.83	6,024	###	69.1	69.1	###
2003-Mar-13 Thu	0.8	0.8	0.8	0.8			78.7	78.7	0.1
2003-Mar-12 Wed	0.82	0.82	0.8	0.8			18.6	18.6	0.1
2003-Mar-11 Tue	0.83	0.83	0.83	0.83	0				###
2003-Mar-10 Mon	0.83	0.83	0.83	0.83			###	###	###
2003-Mar-07 Fri	0.85	0.85	0.85	0.85	11,750	9,987	79.7	79.7	###
2003-Mar-06 Thu	0.83	0.83	0.83	0.83			78.6	78.6	###
2003-Mar-05 Wed	0.87	0.87	0.87	0.87	0				0.1
2003-Mar-04 Tue	0.87	0.87	0.87	0.87			###	###	0.1
2003-Mar-03 Mon	0.88	0.88	0.87	0.87			22.5	22.5	0.1
2003-Feb-28 Fri	###	###	0.87	0.89			24.2	24.2	###
2003-Feb-27 Thu	0.86	0.86	0.86	0.86	0				###
2003-Feb-26 Wed	###	###	0.86	0.86			###	###	###
2003-Feb-25 Tue	0.84	###	0.84	###			###	###	0.0
2003-Feb-24 Mon	0.84	0.84	0.84	0.84			###	###	###
2003-Feb-21 Fri	0.84	0.84	0.84	0.84	0				###
2003-Feb-20 Thu	0.84	0.84	0.84	0.84			81.4	81.4	###
2003-Feb-19 Wed	0.84	0.86	0.84	0.86			###	###	###
2003-Feb-18 Tue	0.82	0.82	0.82	0.82			72.8	72.8	0.1
2003-Feb-17 Mon	0.81	0.81	0.81	0.81			###	###	0.1
2003-Feb-14 Fri	0.85	0.85	0.85	0.85	0				###
2003-Feb-13 Thu	0.85	0.85	0.85	0.85	484	###	###	###	###
2003-Feb-12 Wed	0.87	0.87	0.87	0.87			###	###	0.1
2003-Feb-11 Tue	0.87	0.87	0.87	0.87	0				0.1
2003-Feb-10 Mon	0.85	0.87	0.85	0.87			91.4	91.4	0.1
2003-Feb-07 Fri	0.8	0.8	0.8	0.8			70.5	70.5	0.1
2003-Feb-06 Thu	0.8	0.8	0.8	0.8	0				0.1
2003-Feb-05 Wed	0.8	0.8	0.8	0.8	0				0.1
2003-Feb-04 Tue	0.81	0.81	0.8	0.8			###	###	0.1
2003-Feb-03 Mon	0.81	0.81	0.81	0.81			###	###	0.1
2003-Jan-31 Fri	0.82	0.82	0.82	0.82	0				0.1
2003-Jan-30 Thu	0.8	0.82	0.8	0.82			89.3	89.3	0.1
2003-Jan-29 Wed	0.8	0.8	0.8	0.8	0				0.1
2003-Jan-28 Tue	0.8	0.8	0.8	0.8			82.3	82.3	0.1
2003-Jan-24 Fri	0.8	0.8	0.8	0.8	0				0.1
2003-Jan-23 Thu	0.8	0.8	0.8	0.8			###	###	0.1
2003-Jan-22 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2003-Jan-21 Tue	0.81	0.81	0.8	0.8			23.7	23.7	0.1
2003-Jan-20 Mon	0.81	0.83	0.81	0.83			###	###	###
2003-Jan-17 Fri	0.82	0.82	0.82	0.82	0				0.1
2003-Jan-16 Thu	0.82	0.82	0.82	0.82	0				0.1
2003-Jan-15 Wed	0.82	0.82	0.82	0.82	0				0.1
2003-Jan-14 Tue	0.82	0.82	0.82	0.82			69.7	69.7	0.1
2003-Jan-13 Mon	0.82	0.82	0.82	0.82	0				0.1
2003-Jan-10 Fri	0.82	0.82	0.82	0.82	0				0.1
2003-Jan-09 Thu	0.82	0.82	0.82	0.82			69.6	69.6	0.1
2003-Jan-08 Wed	0.84	0.84	0.84	0.84			73.1	73.1	###
2003-Jan-07 Tue	0.82	0.82	0.82	0.82			###	###	0.1
2003-Jan-06 Mon	0.8	0.8	0.8	0.8	5,124	###	###	###	0.1
2003-Jan-03 Fri	0.79	0.8	0.79	0.8			###	###	0.1
2003-Jan-02 Thu	0.78	0.78	0.78	0.78	5,484	4,277	###	###	0.1
2002-Dec-31 Tue	0.78	0.78	0.78	0.78	0				0.1
2002-Dec-30 Mon	0.78	0.78	0.78	0.78	0				0.1
2002-Dec-27 Fri	0.78	0.78	0.78	0.78	0				0.1
2002-Dec-24 Tue	0.78	0.78	0.78	0.78			###	###	0.1
2002-Dec-23 Mon	0.78	0.78	0.78	0.78	17,484	###	71.0	71.0	0.1
2002-Dec-20 Fri	0.79	0.79	0.79	0.79			67.1	67.1	###
2002-Dec-19 Thu	0.78	0.8	0.78	0.8			###	###	0.1
2002-Dec-18 Wed	0.78	0.78	0.78	0.78			75.2	75.2	0.1
2002-Dec-17 Tue	0.78	0.78	0.78	0.78			###	###	0.1
2002-Dec-16 Mon	0.8	0.8	0.78	0.78			###	###	0.1
2002-Dec-13 Fri	0.8	0.8	0.8	0.8			69.2	69.2	0.1
2002-Dec-12 Thu	0.8	0.8	0.8	0.8	0				0.1
2002-Dec-11 Wed	0.81	0.81	0.8	0.8			27.5	27.5	0.1
2002-Dec-10 Tue	0.8	0.8	0.8	0.8	0				0.1
2002-Dec-09 Mon	0.8	0.8	0.8	0.8	0				0.1
2002-Dec-06 Fri	0.84	0.84	0.8	0.8			###	###	0.1
2002-Dec-05 Thu	0.81	0.84	0.81	0.84	25,484	21,024	###	###	###
2002-Dec-04 Wed	0.81	0.81	0.81	0.81	0				0.1
2002-Dec-03 Tue	0.81	0.81	0.81	0.81	0				0.1
2002-Dec-02 Mon	0.81	0.81	0.81	0.81	0				0.1
2002-Nov-29 Fri	0.81	0.81	0.81	0.81	0				0.1
2002-Nov-28 Thu	0.81	0.81	0.81	0.81			70.6	70.6	0.1
2002-Nov-27 Wed	0.84	0.84	0.84	0.84	0				###
2002-Nov-26 Tue	0.84	0.84	0.84	0.84	75	###	75.4	75.4	###
2002-Nov-25 Mon	0.8	0.8	0.8	0.8			72.7	72.7	0.1
2002-Nov-22 Fri	0.83	0.83	0.8	0.8			9.4	9.4	0.1
2002-Nov-21 Thu	0.85	0.85	0.85	0.85	0				###
2002-Nov-20 Wed	0.85	0.85	0.85	0.85	0				###
2002-Nov-19 Tue	0.84	0.85	0.83	0.85	23,425	19,677	83.1	83.1	###
2002-Nov-18 Mon	0.85	0.85	0.85	0.85	10,984	###	###	###	###
2002-Nov-15 Fri	0.87	0.87	0.87	0.87	0				0.1
2002-Nov-14 Thu	0.87	0.87	0.87	0.87	0				0.1
2002-Nov-13 Wed	0.86	0.87	0.86	0.87	14,575	###	84.1	84.1	0.1
2002-Nov-12 Tue	0.88	0.88	0.88	0.88	0				0.1
2002-Nov-11 Mon	0.87	0.88	0.86	0.88			88.0	88.0	0.1
2002-Nov-08 Fri	0.88	0.88	0.88	0.88			###	###	0.1
2002-Nov-07 Thu	0.87	0.87	0.87	0.87			77.3	77.3	0.1
2002-Nov-06 Wed	0.88	0.88	0.87	0.87			26.3	26.3	0.1
2002-Nov-05 Tue	0.88	0.88	0.88	0.88	0				0.1
2002-Nov-04 Mon	0.88	0.88	0.88	0.88			###	###	0.1
2002-Nov-01 Fri	0.88	0.88	0.88	0.88	0				0.1
2002-Oct-31 Thu	0.88	0.88	0.88	0.88			###	###	0.1
2002-Oct-30 Wed	0.88	###	0.88	###			90.0	90.0	0.0
2002-Oct-29 Tue	0.87	0.87	0.87	0.87	0				0.1
2002-Oct-28 Mon	0.87	0.87	0.87	0.87			73.4	73.4	0.1
2002-Oct-25 Fri	0.88	0.88	0.87	0.87			20.3	20.3	0.1
2002-Oct-24 Thu	0.89	0.89	0.89	0.89			###	###	###
2002-Oct-23 Wed	0.88	0.88	0.88	0.88			###	###	0.1
2002-Oct-22 Tue	0.88	###	0.88	0.88			73.3	73.3	0.1
2002-Oct-21 Mon	0.86	0.86	0.86	0.86			79.1	79.1	###
2002-Oct-18 Fri	0.83	0.88	0.83	0.86			92.2	92.2	###
2002-Oct-17 Thu	0.83	0.83	0.8	0.8			7.2	7.2	0.1
2002-Oct-16 Wed	0.83	0.85	0.83	0.83			73.1	73.1	###
2002-Oct-15 Tue	0.78	0.79	0.78	0.79			###	###	###
2002-Oct-14 Mon	0.78	0.78	0.78	0.78			74.4	74.4	0.1
2002-Oct-11 Fri	0.77	0.77	0.77	0.77	0				0.1
2002-Oct-10 Thu	0.77	0.77	0.77	0.77			###	###	0.1
2002-Oct-09 Wed	0.78	0.78	0.77	0.77			###	###	0.1
2002-Oct-08 Tue	0.81	0.81	0.81	0.81	0				0.1
2002-Oct-07 Mon	0.81	0.81	0.81	0.81	0				0.1
2002-Oct-04 Fri	0.81	0.81	0.81	0.81			###	###	0.1
2002-Oct-03 Thu	0.79	0.81	0.78	0.81			90.8	90.8	0.1
2002-Oct-02 Wed	0.79	0.81	0.79	0.81			92.0	92.0	0.1
2002-Oct-01 Tue	0.8	0.8	0.8	0.8	0				0.1
2002-Sep-30 Mon	0.8	0.8	0.8	0.8	0				0.1
2002-Sep-27 Fri	0.8	0.8	0.8	0.8			69.5	69.5	0.1
2002-Sep-26 Thu	0.76	0.8	0.75	0.8			###	###	0.1
2002-Sep-25 Wed	0.8	0.8	0.79	0.79			###	###	###
2002-Sep-24 Tue	0.8	0.8	0.8	0.8			82.4	82.4	0.1
2002-Sep-23 Mon	0.83	0.83	0.83	0.83	0				###
2002-Sep-20 Fri	0.83	0.83	0.83	0.83	0				###
2002-Sep-19 Thu	0.79	0.83	0.79	0.83			###	###	###
2002-Sep-18 Wed	0.78	0.79	0.78	0.79			84.4	84.4	###
2002-Sep-17 Tue	0.8	0.8	0.8	0.8			###	###	0.1
2002-Sep-16 Mon	0.84	0.84	0.84	0.84	0				###
2002-Sep-13 Fri	0.84	0.84	0.84	0.84			69.6	69.6	###
2002-Sep-12 Thu	0.85	0.85	0.79	0.85			76.3	76.3	###
2002-Sep-11 Wed	0.8	0.8	0.8	0.8			66.6	66.6	0.1
2002-Sep-10 Tue	0.8	0.8	0.8	0.8	0				0.1
2002-Sep-09 Mon	0.78	0.8	0.78	0.8			90.6	90.6	0.1
2002-Sep-06 Fri	0.84	0.85	0.8	0.8			###	###	0.1
2002-Sep-05 Thu	0.83	0.83	0.83	0.83			###	###	###
2002-Sep-04 Wed	0.8	0.83	0.8	0.83	19,975	16,279	###	###	###
2002-Sep-03 Tue	0.82	0.85	0.76	0.8	91,125	73,355	14.4	14.4	0.1
2002-Sep-02 Mon	0.79	0.79	0.79	0.79	0				###
2002-Aug-30 Fri	0.79	0.79	0.79	0.79			###	###	###
2002-Aug-29 Thu	0.76	0.76	0.76	0.76	0				0.1
2002-Aug-28 Wed	0.76	0.76	0.76	0.76			72.3	72.3	0.1
2002-Aug-27 Tue	0.72	0.79	0.72	0.79			98.0	98.0	###
2002-Aug-26 Mon	0.71	0.71	0.71	0.71	0				###
2002-Aug-23 Fri	0.71	0.71	0.71	0.71			72.1	72.1	###
2002-Aug-22 Thu	###	###	###	###	1,250	0	###	###	0.0
2002-Aug-21 Wed	###	###	###	###			73.6	73.6	0.0
2002-Aug-20 Tue	###	###	###	###	0				0.0
2002-Aug-19 Mon	###	###	###	###			###	###	0.0
2002-Aug-16 Fri	0.72	0.72	0.72	0.72	0				###
2002-Aug-15 Thu	###	0.72	###	0.72	21,875	7,875	94.9	94.9	###
2002-Aug-14 Wed	###	###	###	###	0				0.0
2002-Aug-13 Tue	###	###	###	###	0				0.0
2002-Aug-12 Mon	###	###	###	###	0				0.0
2002-Aug-09 Fri	###	###	###	###			69.8	69.8	0.0
2002-Aug-08 Thu	###	###	###	###	0				0.0
2002-Aug-07 Wed	###	###	###	###			71.9	71.9	0.0
2002-Aug-06 Tue	###	###	###	###	0				0.0
2002-Aug-05 Mon	###	###	###	###	1,825	0	###	###	0.0
2002-Aug-02 Fri	###	###	###	###	0				0.0
2002-Aug-01 Thu	###	###	###	###			75.0	75.0	0.0
2002-Jul-31 Wed	###	###	###	###	0				0.0
2002-Jul-30 Tue	###	###	###	###			71.7	71.7	0.0
2002-Jul-29 Mon	###	###	###	###			19.5	19.5	0.0
2002-Jul-26 Fri	###	###	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	0.7	0.7	###	0.7			###	###	###
2002-Jul-24 Wed	0.71	0.71	0.7	0.7			###	###	###
2002-Jul-23 Tue	###	0.72	###	0.71			85.6	85.6	###
2002-Jul-22 Mon	0.7	0.7	###	###			###	###	0.0
2002-Jul-19 Fri	0.71	0.73	0.71	0.73			92.2	92.2	0.1
2002-Jul-18 Thu	0.71	0.71	0.71	0.71	0				###
2002-Jul-17 Wed	0.71	0.71	0.71	0.71	13,280	9,428	86.9	86.9	###
2002-Jul-16 Tue	0.72	0.72	0.72	0.72			###	###	###
2002-Jul-15 Mon	0.73	0.73	0.73	0.73			###	###	0.1
2002-Jul-12 Fri	0.73	0.73	0.73	0.73	0				0.1
2002-Jul-11 Thu	0.71	0.73	0.71	0.73			91.5	91.5	0.1
2002-Jul-10 Wed	0.71	0.71	0.71	0.71			###	###	###
2002-Jul-09 Tue	0.73	0.73	0.73	0.73			68.2	68.2	0.1
2002-Jul-08 Mon	0.75	0.75	0.75	0.75			73.1	73.1	###
2002-Jul-05 Fri	0.73	0.73	0.73	0.73	0				0.1
2002-Jul-04 Thu	0.73	0.73	0.73	0.73			72.6	72.6	0.1
2002-Jul-03 Wed	0.74	0.74	0.7	0.7			5.1	5.1	###
2002-Jul-02 Tue	0.75	0.75	0.75	0.75	0				###
2002-Jul-01 Mon	0.75	0.75	0.75	0.75	0				###
2002-Jun-28 Fri	0.7	0.75	0.7	0.75			91.6	91.6	###
2002-Jun-27 Thu	0.72	0.72	0.72	0.72			68.1	68.1	###
2002-Jun-26 Wed	0.75	0.75	0.75	0.75			82.4	82.4	###
2002-Jun-25 Tue	0.7	0.73	0.7	0.73			94.0	94.0	0.1
2002-Jun-24 Mon	0.7	0.7	###	###			18.7	18.7	0.0
2002-Jun-21 Fri	0.7	0.7	0.7	0.7	0				###
2002-Jun-20 Thu	###	0.7	###	0.7			###	###	###
2002-Jun-19 Wed	0.7	0.7	0.7	0.7			78.0	78.0	###
2002-Jun-18 Tue	0.7	0.7	0.7	0.7			###	###	###
2002-Jun-17 Mon	0.71	0.71	0.7	0.7			27.6	27.6	###
2002-Jun-14 Fri	0.72	0.72	0.7	0.71	20,320	14,427	###	###	###
2002-Jun-13 Thu	0.72	0.72	0.72	0.72	263,670	189,842	75.4	75.4	###
2002-Jun-12 Wed	0.74	0.74	0.7	0.7	27,577	19,855	5.8	5.8	###
2002-Jun-11 Tue	0.75	0.75	0.75	0.75	323	242	###	###	###
2002-Jun-07 Fri	0.78	0.78	0.75	0.75			8.9	8.9	###
2002-Jun-06 Thu	0.76	0.78	0.76	0.78			###	###	0.1
2002-Jun-05 Wed	0.75	0.75	0.75	0.75			71.8	71.8	###
2002-Jun-04 Tue	0.76	0.76	0.75	0.76			79.2	79.2	0.1
2002-Jun-03 Mon	0.76	0.76	0.76	0.76	13,556	###	73.1	73.1	0.1
2002-May-31 Fri	0.75	0.75	0.75	0.75			68.2	68.2	###
2002-May-30 Thu	0.73	0.73	0.73	0.73	0				0.1
2002-May-29 Wed	0.7	0.73	0.7	0.73	176,842	126,442	###	###	0.1
2002-May-28 Tue	0.75	0.75	0.73	0.73			13.7	13.7	0.1
2002-May-27 Mon	0.76	0.76	0.75	0.75			22.5	22.5	###
2002-May-24 Fri	0.76	0.77	0.75	0.77			77.2	77.2	0.1
2002-May-23 Thu	0.77	0.77	0.77	0.77			75.6	75.6	0.1
2002-May-22 Wed	0.77	0.77	0.77	0.77			###	###	0.1
2002-May-21 Tue	0.76	0.76	0.76	0.76	0				0.1
2002-May-20 Mon	0.74	0.76	0.74	0.76	14,750	###	###	###	0.1
2002-May-17 Fri	0.74	0.74	0.74	0.74			###	###	0.1
2002-May-16 Thu	0.75	0.75	0.74	0.75	48,350	36,020	68.4	68.4	###
2002-May-15 Wed	0.75	0.75	0.75	0.75			70.0	70.0	###
2002-May-14 Tue	0.74	0.74	0.74	0.74			73.0	73.0	0.1
2002-May-13 Mon	0.75	0.75	0.75	0.75	0				###
2002-May-10 Fri	0.73	0.75	0.73	0.75			###	###	###
2002-May-09 Thu	0.72	0.73	0.71	0.72			79.1	79.1	###
2002-May-08 Wed	0.72	0.72	0.72	0.72			###	###	###
2002-May-07 Tue	0.75	0.75	0.72	0.75	28,640	21,050	###	###	###
2002-May-06 Mon	0.76	0.77	0.75	0.75			26.0	26.0	###
2002-May-03 Fri	0.72	0.77	0.72	0.75	34,381	###	###	###	###
2002-May-02 Thu	0.74	0.74	0.73	0.74			74.7	74.7	0.1
2002-May-01 Wed	0.77	0.78	0.75	0.75			###	###	###
2002-Apr-30 Tue	0.78	0.79	0.75	0.79			###	###	###
2002-Apr-29 Mon	0.8	0.8	0.77	0.77			###	###	0.1
2002-Apr-26 Fri	0.83	0.83	0.8	0.8			###	###	0.1
2002-Apr-24 Wed	0.83	0.83	0.8	0.8			10.8	10.8	0.1
2002-Apr-23 Tue	0.83	0.83	0.83	0.83	11,758	9,759	75.1	75.1	###
2002-Apr-22 Mon	0.84	0.84	0.83	0.83			###	###	###
2002-Apr-19 Fri	0.85	0.85	0.85	0.85			70.0	70.0	###
2002-Apr-18 Thu	0.84	0.84	0.84	0.84	0				###
2002-Apr-17 Wed	0.84	0.84	0.84	0.84			###	###	###
2002-Apr-16 Tue	0.84	0.84	0.84	0.84	10,586	###	###	###	###
2002-Apr-15 Mon	0.85	0.85	0.85	0.85			71.2	71.2	###
2002-Apr-12 Fri	0.84	0.84	0.84	0.84			71.4	71.4	###
2002-Apr-11 Thu	0.85	0.85	0.83	0.84	100,820	84,688	24.7	24.7	###
2002-Apr-10 Wed	0.88	0.88	0.84	0.84			###	###	###
2002-Apr-09 Tue	0.89	###	0.88	0.89			###	###	###
2002-Apr-08 Mon	0.87	0.89	0.87	0.88	32,575	###	82.6	82.6	0.1
2002-Apr-05 Fri	0.87	0.87	0.87	0.87			###	###	0.1
2002-Apr-04 Thu	0.87	0.87	0.86	0.86	2,750	2,378	###	###	###
2002-Apr-03 Wed	###	###	0.88	0.88	20,627	9,075	16.5	16.5	0.1
2002-Apr-02 Tue	###	###	###	###			34.0	34.0	0.0
2002-Mar-28 Thu	0.87	###	0.87	###	14,873	###	###	###	0.0
2002-Mar-27 Wed	0.88	0.88	0.86	0.86			16.5	16.5	###
2002-Mar-26 Tue	###	###	0.88	0.88	287,575	###	19.2	19.2	0.1
2002-Mar-25 Mon	###	###	0.87	0.87			11.7	11.7	0.1
2002-Mar-22 Fri	0.86	0.89	0.86	0.89	13,975	12,228	###	###	###
2002-Mar-21 Thu	0.88	0.88	0.88	0.88			###	###	0.1
2002-Mar-20 Wed	0.85	0.85	0.85	0.85			###	###	###
2002-Mar-19 Tue	0.85	0.88	0.85	0.88	58,925	50,970	92.0	92.0	0.1
2002-Mar-18 Mon	0.87	0.87	0.85	0.85	7,725	6,643	###	###	###
2002-Mar-15 Fri	0.87	0.87	0.87	0.87	0				0.1
2002-Mar-14 Thu	0.83	0.87	0.83	0.87			93.8	93.8	0.1
2002-Mar-13 Wed	0.82	0.84	0.82	0.84			###	###	###
2002-Mar-12 Tue	0.84	0.84	0.83	0.84			###	###	###
2002-Mar-11 Mon	0.86	0.86	0.83	0.86			###	###	###
2002-Mar-08 Fri	0.86	0.86	0.85	0.86			###	###	###
2002-Mar-07 Thu	0.85	0.88	0.85	0.88			88.8	88.8	0.1
2002-Mar-06 Wed	0.89	0.89	0.87	0.87	102,383	###	15.7	15.7	0.1
2002-Mar-05 Tue	###	###	0.88	0.89			###	###	###
2002-Mar-04 Mon	0.943	###	###	###			11.6	11.6	0.0
2002-Mar-01 Fri	0.88	###	0.88	###			95.1	95.1	0.0
2002-Feb-28 Thu	###	###	0.88	0.88			18.4	18.4	0.1
2002-Feb-27 Wed	0.89	0.89	0.88	0.88			###	###	0.1
2002-Feb-26 Tue	###	###	###	###			###	###	0.0
2002-Feb-25 Mon	0.89	0.89	0.89	0.89			74.1	74.1	###
2002-Feb-22 Fri	###	###	0.89	###			80.0	80.0	0.0
2002-Feb-21 Thu	0.89	###	0.89	###	76,386	###	90.5	90.5	0.0
2002-Feb-20 Wed	0.89	###	0.88	0.89	100,750	###	###	###	###
2002-Feb-19 Tue	0.86	###	0.86	###			97.4	97.4	0.0
2002-Feb-18 Mon	0.85	0.86	0.83	0.86	52,774	###	82.3	82.3	###
2002-Feb-15 Fri	0.82	0.87	0.82	0.86			###	###	###
2002-Feb-14 Thu	0.81	0.81	0.8	0.8	620,850	499,784	27.0	27.0	0.1
2002-Feb-13 Wed	0.82	0.82	0.8	0.8			15.1	15.1	0.1
2002-Feb-12 Tue	0.82	0.84	0.82	0.84			###	###	###
2002-Feb-11 Mon	0.8	0.8	0.8	0.8			67.6	67.6	0.1
2002-Feb-08 Fri	0.8	0.81	0.78	0.8			###	###	0.1
2002-Feb-07 Thu	0.79	0.79	0.79	0.79			###	###	###
2002-Feb-06 Wed	0.82	0.83	0.82	0.83			###	###	###
2002-Feb-05 Tue	0.79	0.8	0.77	0.8			###	###	0.1
2002-Feb-04 Mon	0.81	0.81	0.81	0.81			69.3	69.3	0.1
2002-Feb-01 Fri	0.78	0.84	0.78	0.83			95.0	95.0	###
2002-Jan-31 Thu	0.8	0.8	0.8	0.8			66.2	66.2	0.1
2002-Jan-30 Wed	0.77	0.77	0.77	0.77			###	###	0.1
2002-Jan-29 Tue	0.79	0.8	0.79	0.8			###	###	0.1
2002-Jan-28 Mon	0.78	0.78	0.78	0.78	0				0.1
2002-Jan-25 Fri	0.8	0.8	0.78	0.78			###	###	0.1
2002-Jan-24 Thu	0.78	0.8	0.78	0.8			88.9	88.9	0.1
2002-Jan-23 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2002-Jan-22 Tue	0.78	0.8	0.78	0.8			###	###	0.1
2002-Jan-21 Mon	0.76	0.78	0.76	0.78	7,850	6,044	###	###	0.1
2002-Jan-18 Fri	0.783	0.79	0.77	0.77	24,650	19,227	17.3	17.3	0.1
2002-Jan-17 Thu	0.78	0.8	0.76	0.76			14.6	14.6	0.1
2002-Jan-16 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2002-Jan-15 Tue	0.83	0.83	0.81	0.83			###	###	###
2002-Jan-14 Mon	0.83	0.83	0.83	0.83			77.7	77.7	###
2002-Jan-11 Fri	0.83	0.83	0.81	0.81	12,050	9,881	###	###	0.1
2002-Jan-10 Thu	0.81	0.82	0.81	0.81			67.2	67.2	0.1
2002-Jan-09 Wed	0.82	0.82	0.81	0.81			###	###	0.1
2002-Jan-08 Tue	0.8	0.84	0.8	0.84	45,948	37,677	###	###	###
2002-Jan-07 Mon	0.8	0.81	0.8	0.8			###	###	0.1
2002-Jan-04 Fri	0.8	0.8	0.8	0.8	0				0.1
2002-Jan-03 Thu	0.8	0.81	0.8	0.8			74.0	74.0	0.1
2002-Jan-02 Wed	###	###	0.8	0.8			###	###	0.1
2001-Dec-31 Mon	0.86	0.86	0.82	0.82			###	###	0.1
2001-Dec-28 Fri	0.85	0.86	0.83	0.86			###	###	###
2001-Dec-27 Thu	0.8	0.87	0.8	0.85			96.4	96.4	###
2001-Dec-24 Mon	0.74	0.8	0.74	0.8			97.1	97.1	0.1
2001-Dec-21 Fri	0.73	0.74	0.73	0.74			79.2	79.2	0.1
2001-Dec-20 Thu	0.74	0.74	0.74	0.74	0				0.1
2001-Dec-19 Wed	0.73	0.74	0.73	0.74			84.2	84.2	0.1
2001-Dec-18 Tue	0.73	0.73	0.73	0.73			70.2	70.2	0.1
2001-Dec-17 Mon	0.74	0.74	0.73	0.74	23,050	16,941	75.0	75.0	0.1
2001-Dec-14 Fri	0.75	0.75	0.74	0.74			21.4	21.4	0.1
2001-Dec-13 Thu	0.72	0.75	0.72	0.75			###	###	###
2001-Dec-12 Wed	0.7	0.72	0.7	0.72			90.6	90.6	###
2001-Dec-11 Tue	###	###	###	###			###	###	0.0
2001-Dec-10 Mon	0.71	0.71	0.71	0.71			70.5	70.5	###
2001-Dec-07 Fri	0.72	0.72	0.71	0.71			19.8	19.8	###
2001-Dec-06 Thu	0.75	0.75	###	###	100,585	###	2.0	2.0	0.0
2001-Dec-05 Wed	0.75	0.78	0.75	0.77	151,427	115,841	###	###	0.1
2001-Dec-04 Tue	0.75	0.75	0.73	0.73			###	###	0.1
2001-Dec-03 Mon	0.76	0.76	0.74	0.75			###	###	###
2001-Nov-30 Fri	0.75	0.75	0.73	0.73			14.9	14.9	0.1
2001-Nov-29 Thu	0.71	0.73	0.71	0.72			78.3	78.3	###
2001-Nov-28 Wed	0.74	0.74	0.72	0.73			###	###	0.1
2001-Nov-27 Tue	0.74	0.74	0.71	0.72			###	###	###
2001-Nov-26 Mon	0.73	0.75	0.73	0.75			###	###	###
2001-Nov-23 Fri	0.72	0.75	0.71	0.72			66.4	66.4	###
2001-Nov-22 Thu	0.75	0.75	0.75	0.75	0				###
2001-Nov-21 Wed	###	0.75	0.7	0.75	32,350	23,453	85.9	85.9	###
2001-Nov-20 Tue	0.73	0.73	0.73	0.73			70.4	70.4	0.1
2001-Nov-19 Mon	0.74	0.75	0.74	0.74	45,275	33,729	64.4	64.4	0.1
2001-Nov-16 Fri	0.73	0.73	0.73	0.73			###	###	0.1
2001-Nov-15 Thu	0.75	0.75	0.74	0.74			###	###	0.1
2001-Nov-14 Wed	0.73	0.75	0.73	0.75			86.1	86.1	###
2001-Nov-13 Tue	0.73	0.74	0.7	0.73			###	###	0.1
2001-Nov-12 Mon	###	0.74	###	0.74	109,480	###	###	###	0.1
2001-Nov-09 Fri	###	###	###	###	20,984	0	###	###	0.0
2001-Nov-08 Thu	###	###	###	###			65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###			91.1	91.1	0.0
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	###			71.3	71.3	0.0
2001-Nov-01 Thu	###	###	###	###			93.4	93.4	0.0
2001-Oct-31 Wed	###	###	###	###	0				0.0
2001-Oct-30 Tue	0.59	###	0.58	###	15,658	4,540	###	###	0.0
2001-Oct-29 Mon	###	###	0.58	0.58			9.2	9.2	###
2001-Oct-26 Fri	0.59	0.59	0.59	0.59			###	###	0.0
2001-Oct-25 Thu	0.59	0.59	0.59	0.59			66.8	66.8	0.0
2001-Oct-24 Wed	0.57	0.59	0.56	0.59	66,240	38,088	88.7	88.7	0.0
2001-Oct-23 Tue	0.57	0.57	0.57	0.57			###	###	###
2001-Oct-22 Mon	0.57	0.58	0.57	0.58			###	###	###
2001-Oct-19 Fri	0.57	0.58	0.57	0.58	36,240	###	82.3	82.3	###
2001-Oct-18 Thu	0.57	0.57	0.57	0.57	5,050	2,878	77.2	77.2	###
2001-Oct-17 Wed	0.57	0.57	0.57	0.57	0				###
2001-Oct-16 Tue	0.57	0.57	0.57	0.57	0				###
2001-Oct-15 Mon	0.57	0.57	0.57	0.57			###	###	###
2001-Oct-12 Fri	0.56	0.56	0.56	0.56			###	###	###
2001-Oct-11 Thu	0.55	0.57	0.55	0.57			89.9	89.9	###
2001-Oct-10 Wed	0.57	0.57	0.57	0.57	0				###
2001-Oct-09 Tue	0.54	0.57	0.54	0.57			###	###	###
2001-Oct-08 Mon	0.55	0.55	0.54	0.54			###	###	0.0
2001-Oct-05 Fri	0.53	0.55	0.53	0.55			###	###	###
2001-Oct-04 Thu	0.53	0.53	0.53	0.53			###	###	0.0
2001-Oct-03 Wed	0.52	0.52	0.52	0.52	0				0.0
2001-Oct-02 Tue	0.52	0.52	0.52	0.52			62.2	62.2	0.0
2001-Oct-01 Mon	0.52	0.53	0.52	0.53			83.3	83.3	0.0
2001-Sep-28 Fri	0.52	0.52	0.52	0.52			61.2	61.2	0.0
2001-Sep-27 Thu	0.52	0.52	0.52	0.52	0				0.0
2001-Sep-26 Wed	0.52	0.52	0.52	0.52			###	###	0.0
2001-Sep-25 Tue	0.51	0.51	0.51	0.51	0				###
2001-Sep-24 Mon	0.51	0.51	0.51	0.51	0				###
2001-Sep-21 Fri	0.51	0.51	0.51	0.51	0				###
2001-Sep-20 Thu	0.49	0.51	0.48	0.51			###	###	###
2001-Sep-19 Wed	0.54	0.54	0.54	0.54			63.8	63.8	0.0
2001-Sep-18 Tue	0.54	0.54	0.54	0.54	0				0.0
2001-Sep-17 Mon	0.5	0.54	0.45	0.54			97.7	97.7	0.0
2001-Sep-14 Fri	0.53	0.53	0.5	0.5	34,580	###	###	###	0.0
2001-Sep-13 Thu	0.54	0.54	0.54	0.54	0				0.0
2001-Sep-12 Wed	0.55	0.55	0.54	0.54	16,120	8,785	28.6	28.6	0.0
2001-Sep-11 Tue	0.56	0.56	0.56	0.56			70.7	70.7	###
2001-Sep-10 Mon	0.55	0.55	0.55	0.55	0				###
2001-Sep-07 Fri	0.55	0.55	0.55	0.55			70.7	70.7	###
2001-Sep-06 Thu	0.56	0.56	0.56	0.56			###	###	###
2001-Sep-05 Wed	0.55	0.55	0.55	0.55	14,450	7,947	###	###	###
2001-Sep-04 Tue	0.54	0.54	0.54	0.54	0				0.0
2001-Sep-03 Mon	0.54	0.54	0.54	0.54			###	###	0.0
2001-Aug-31 Fri	0.54	0.54	0.54	0.54			71.3	71.3	0.0
2001-Aug-30 Thu	0.54	0.54	0.54	0.54	23,750	12,825	73.4	73.4	0.0
2001-Aug-29 Wed	0.53	0.53	0.53	0.53			###	###	0.0
2001-Aug-28 Tue	0.53	0.53	0.53	0.53	0				0.0
2001-Aug-27 Mon	0.53	0.53	0.52	0.53			70.7	70.7	0.0
2001-Aug-24 Fri	0.55	0.55	0.54	0.54			###	###	0.0
2001-Aug-23 Thu	0.53	0.53	0.53	0.53	0				0.0
2001-Aug-22 Wed	0.541	0.541	0.53	0.53			19.6	19.6	0.0
2001-Aug-21 Tue	0.55	0.55	0.55	0.55			71.7	71.7	###
2001-Aug-20 Mon	0.55	0.56	0.55	0.55			81.0	81.0	###
2001-Aug-17 Fri	0.58	0.58	0.57	0.57	22,050	12,678	16.1	16.1	###
2001-Aug-16 Thu	###	###	0.58	0.58			12.5	12.5	###
2001-Aug-15 Wed	0.59	###	0.59	###			###	###	0.0
2001-Aug-14 Tue	0.58	0.59	0.58	0.59			85.8	85.8	0.0
2001-Aug-13 Mon	###	###	0.58	0.58			###	###	###
2001-Aug-10 Fri	###	###	0.59	###	129,450	38,187	###	###	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	###			70.5	70.5	0.0
2001-Aug-07 Tue	###	###	0.58	###			18.7	18.7	0.0
2001-Aug-06 Mon	0.59	0.59	0.59	0.59			###	###	0.0
2001-Aug-03 Fri	0.58	0.59	0.57	0.59			###	###	0.0
2001-Aug-02 Thu	0.55	0.58	0.55	0.57			90.1	90.1	###
2001-Aug-01 Wed	0.55	0.55	0.55	0.55			###	###	###
2001-Jul-30 Mon	0.58	0.58	0.58	0.58			74.5	74.5	###
2001-Jul-27 Fri	0.53	0.59	0.53	0.59			###	###	0.0
2001-Jul-26 Thu	0.52	0.52	0.52	0.52			###	###	0.0
2001-Jul-24 Tue	0.52	0.52	0.52	0.52			###	###	0.0
2001-Jul-23 Mon	0.53	0.53	0.53	0.53			###	###	0.0
2001-Jul-20 Fri	0.54	0.54	0.52	0.52			###	###	0.0
2001-Jul-19 Thu	0.53	0.53	0.53	0.53	0				0.0
2001-Jul-18 Wed	0.55	0.55	0.53	0.53			13.6	13.6	0.0
2001-Jul-17 Tue	0.55	0.56	0.54	0.55			74.5	74.5	###
2001-Jul-16 Mon	0.52	0.52	0.52	0.52	0				0.0
2001-Jul-13 Fri	0.56	0.56	0.52	0.52			3.5	3.5	0.0
2001-Jul-12 Thu	0.52	0.56	0.52	0.56			###	###	###
2001-Jul-11 Wed	0.5	0.5	0.5	0.5			###	###	0.0
2001-Jul-10 Tue	0.51	0.51	0.5	0.5			15.8	15.8	0.0
2001-Jul-09 Mon	0.5	0.5	0.5	0.5			73.2	73.2	0.0
2001-Jul-06 Fri	0.5	0.5	0.5	0.5			73.4	73.4	0.0
2001-Jul-05 Thu	0.49	0.49	0.49	0.49	0				###
2001-Jul-04 Wed	0.49	0.49	0.49	0.49			72.5	72.5	###
2001-Jul-03 Tue	0.49	0.49	0.49	0.49			66.9	66.9	###
2001-Jul-02 Mon	0.51	0.51	0.51	0.51	0				###
2001-Jun-29 Fri	0.49	0.51	0.485	0.51			###	###	###
2001-Jun-28 Thu	0.485	0.51	0.485	0.51			90.8	90.8	###
2001-Jun-27 Wed	0.5	0.53	0.5	0.53			###	###	0.0
2001-Jun-26 Tue	0.5	0.52	0.48	0.48			14.1	14.1	0.0
2001-Jun-25 Mon	0.5	0.5	0.48	0.48			###	###	0.0
2001-Jun-22 Fri	0.5	0.51	0.49	0.5			65.5	65.5	0.0
2001-Jun-21 Thu	0.46	0.49	0.46	0.49	556,070	###	###	###	###
2001-Jun-20 Wed	0.49	0.5	0.49	0.5			###	###	0.0
2001-Jun-19 Tue	0.5	0.5	0.49	0.49			22.0	22.0	###
2001-Jun-18 Mon	0.45	0.45	0.45	0.45	5,822	###	74.9	74.9	0.0
2001-Jun-15 Fri	0.46	0.46	0.44	0.44	23,428	10,542	8.3	8.3	###
2001-Jun-14 Thu	0.47	0.47	0.47	0.47			###	###	###
2001-Jun-13 Wed	0.48	0.49	0.48	0.49			86.7	86.7	###
2001-Jun-12 Tue	0.48	0.48	0.48	0.48			75.5	75.5	0.0
2001-Jun-11 Mon	0.48	0.48	0.48	0.48	0				0.0
2001-Jun-08 Fri	0.5	0.5	0.48	0.48	11,372	5,572	###	###	0.0
2001-Jun-07 Thu	0.5	0.5	0.5	0.5			71.2	71.2	0.0
2001-Jun-06 Wed	0.51	0.51	0.48	0.5			###	###	0.0
2001-Jun-05 Tue	0.49	0.51	0.485	0.51			93.8	93.8	###
2001-Jun-04 Mon	0.5	0.51	0.5	0.51	64,429	###	87.5	87.5	###
2001-Jun-01 Fri	0.48	0.48	0.48	0.48	23,250	###	###	###	0.0
2001-May-31 Thu	0.49	0.5	0.48	0.48			24.1	24.1	0.0
2001-May-30 Wed	0.51	0.51	0.51	0.51	0				###
2001-May-29 Tue	0.51	0.51	0.51	0.51	0				###
2001-May-28 Mon	0.51	0.51	0.51	0.51	0				###
2001-May-25 Fri	0.48	0.51	0.47	0.51	48,678	23,852	###	###	###
2001-May-24 Thu	0.5	0.5	0.48	0.48			###	###	0.0
2001-May-23 Wed	0.5	0.5	0.5	0.5	55,571	27,785	###	###	0.0
2001-May-22 Tue	0.5	0.5	0.48	0.48	20,250	9,922	12.9	12.9	0.0
2001-May-21 Mon	0.5	0.5	0.5	0.5	0				0.0
2001-May-18 Fri	0.5	0.5	0.49	0.5	23,179	11,473	###	###	0.0
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	0.5	0.51	0.5	0.5	40,650	20,528	###	###	0.0
2001-May-15 Tue	0.5	0.5	0.5	0.5	0				0.0
2001-May-14 Mon	0.5	0.5	0.5	0.5			###	###	0.0
2001-May-11 Fri	0.5	0.5	0.5	0.5			72.5	72.5	0.0
2001-May-10 Thu	0.53	0.53	0.53	0.53			68.7	68.7	0.0
2001-May-09 Wed	0.54	0.54	0.54	0.54	0				0.0
2001-May-08 Tue	0.54	0.54	0.54	0.54	0				0.0
2001-May-07 Mon	0.5	0.54	0.49	0.54	315,322	###	###	###	0.0
2001-May-04 Fri	0.5	0.52	0.5	0.52			###	###	0.0
2001-May-03 Thu	0.51	0.51	0.51	0.51	29,680	###	70.7	70.7	###
2001-May-02 Wed	0.54	0.54	0.54	0.54	0				0.0
2001-May-01 Tue	0.54	0.54	0.54	0.54	0				0.0
2001-Apr-30 Mon	0.49	0.54	0.49	0.54	15,540	###	###	###	0.0
2001-Apr-27 Fri	0.52	0.52	0.49	0.49			4.2	4.2	###
2001-Apr-26 Thu	0.51	0.51	0.51	0.51	0				###
2001-Apr-25 Wed	0.51	0.51	0.51	0.51	0				###
2001-Apr-24 Tue	0.51	0.51	0.51	0.51			###	###	###
2001-Apr-23 Mon	0.51	0.51	0.51	0.51			76.4	76.4	###
2001-Apr-20 Fri	0.54	0.55	0.51	0.51			###	###	###
2001-Apr-19 Thu	0.52	0.52	0.52	0.52			###	###	0.0
2001-Apr-18 Wed	0.52	0.52	0.52	0.52	0				0.0
2001-Apr-17 Tue	0.52	0.52	0.52	0.52			76.6	76.6	0.0
2001-Apr-16 Mon	0.52	0.52	0.52	0.52	0				0.0
2001-Apr-13 Fri	0.52	0.52	0.52	0.52	0				0.0
2001-Apr-12 Thu	0.52	0.52	0.52	0.52			###	###	0.0
2001-Apr-11 Wed	0.51	0.51	0.51	0.51	0				###
2001-Apr-10 Tue	0.51	0.51	0.51	0.51			###	###	###
2001-Apr-09 Mon	0.54	0.54	0.51	0.51			6.2	6.2	###
2001-Apr-06 Fri	0.54	0.54	0.54	0.54			72.8	72.8	0.0
2001-Apr-05 Thu	0.55	0.55	0.55	0.55			###	###	###
2001-Apr-04 Wed	0.55	0.55	0.55	0.55	0				###
2001-Apr-03 Tue	0.55	0.55	0.55	0.55			73.6	73.6	###
2001-Apr-02 Mon	0.54	0.55	0.53	0.55			###	###	###
2001-Mar-30 Fri	0.55	0.56	0.55	0.55			###	###	###
2001-Mar-29 Thu	0.55	0.56	0.55	0.55			###	###	###
2001-Mar-28 Wed	0.55	0.55	0.54	0.54			###	###	0.0
2001-Mar-27 Tue	0.55	0.55	0.55	0.55			70.0	70.0	###
2001-Mar-26 Mon	0.56	0.56	0.55	0.55			22.2	22.2	###
2001-Mar-23 Fri	0.56	0.57	0.55	0.57			84.4	84.4	###
2001-Mar-21 Wed	0.56	0.56	0.54	0.54			###	###	0.0
2001-Mar-20 Tue	0.56	0.56	0.55	0.55	20,087	11,148	###	###	###
2001-Mar-19 Mon	0.56	0.56	0.55	0.55			###	###	###
2001-Mar-16 Fri	0.56	0.56	0.56	0.56			66.1	66.1	###
2001-Mar-15 Thu	0.57	0.57	0.56	0.57			###	###	###
2001-Mar-14 Wed	0.57	0.57	0.56	0.57	43,020	###	###	###	###
2001-Mar-13 Tue	0.57	0.59	0.56	0.59			###	###	0.0
2001-Mar-12 Mon	0.58	0.58	0.57	0.57			24.3	24.3	###
2001-Mar-09 Fri	0.59	0.59	0.59	0.59			###	###	0.0
2001-Mar-08 Thu	0.59	0.59	0.58	0.59			###	###	0.0
2001-Mar-07 Wed	0.58	###	0.58	0.59			82.5	82.5	0.0
2001-Mar-06 Tue	0.58	0.58	0.56	0.58			72.6	72.6	###
2001-Mar-05 Mon	0.56	0.56	0.55	0.55	1,887	1,047	###	###	###
2001-Mar-02 Fri	0.55	0.58	0.55	0.56			82.5	82.5	###
2001-Mar-01 Thu	0.55	0.55	0.55	0.55			70.5	70.5	###
2001-Feb-28 Wed	0.56	0.56	0.55	0.55			###	###	###
2001-Feb-27 Tue	0.56	0.58	0.56	0.58	53,985	30,771	###	###	###
2001-Feb-26 Mon	0.56	0.56	0.55	0.56			72.9	72.9	###
2001-Feb-23 Fri	0.54	0.57	0.54	0.57			###	###	###
2001-Feb-22 Thu	0.55	0.55	0.54	0.54			21.5	21.5	0.0
2001-Feb-21 Wed	0.52	0.53	0.52	0.53			###	###	0.0
2001-Feb-20 Tue	0.53	0.55	0.52	0.52			###	###	0.0
2001-Feb-19 Mon	0.52	0.56	0.52	0.56			###	###	###
2001-Feb-16 Fri	0.56	0.56	0.53	0.53			4.8	4.8	0.0
2001-Feb-15 Thu	0.56	0.56	0.53	0.53	23,750	12,943	###	###	0.0
2001-Feb-14 Wed	0.55	0.56	0.55	0.56			85.4	85.4	###
2001-Feb-13 Tue	0.57	0.57	0.57	0.57			###	###	###
2001-Feb-12 Mon	0.55	0.55	0.52	0.52	18,185	9,728	###	###	0.0
2001-Feb-09 Fri	0.57	0.57	0.57	0.57			###	###	###
2001-Feb-08 Thu	0.55	0.56	0.55	0.55	88,375	49,048	###	###	###
2001-Feb-07 Wed	0.53	0.56	0.53	0.56			96.7	96.7	###
2001-Feb-06 Tue	0.51	0.53	0.51	0.53			91.8	91.8	0.0
2001-Feb-05 Mon	0.53	0.53	0.51	0.51	34,350	###	###	###	###
2001-Feb-02 Fri	0.55	0.55	0.53	0.53	19,650	###	10.7	10.7	0.0
2001-Feb-01 Thu	0.56	0.56	0.56	0.56			68.8	68.8	###
2001-Jan-31 Wed	0.57	0.57	0.57	0.57			72.1	72.1	###
2001-Jan-30 Tue	0.57	0.57	0.57	0.57			###	###	###
2001-Jan-29 Mon	###	###	0.57	0.57	4,475	1,275	###	###	###
2001-Jan-25 Thu	0.57	0.57	0.57	0.57			68.7	68.7	###
2001-Jan-24 Wed	0.56	0.57	0.55	0.57			81.7	81.7	###
2001-Jan-23 Tue	0.58	0.58	0.56	0.57	57,050	###	###	###	###
2001-Jan-22 Mon	###	###	0.58	0.58			###	###	###
2001-Jan-19 Fri	0.55	###	0.55	###			###	###	0.0
2001-Jan-18 Thu	0.51	0.55	0.51	0.55			###	###	###
2001-Jan-17 Wed	0.52	0.52	0.51	0.52	22,773	11,728	###	###	0.0
2001-Jan-16 Tue	0.5	0.53	0.5	0.53			###	###	0.0
2001-Jan-12 Fri	0.48	0.49	0.48	0.49	51,678	###	85.2	85.2	###
2001-Jan-11 Thu	0.49	0.49	0.49	0.49			75.6	75.6	###
2001-Jan-10 Wed	0.475	0.485	0.475	0.485			###	###	0.0
2001-Jan-09 Tue	0.48	0.485	0.475	0.485			78.9	78.9	0.0
2001-Jan-08 Mon	0.485	0.49	0.48	0.485	75,220	36,481	73.7	73.7	0.0
2001-Jan-04 Thu	0.485	0.485	0.47	0.47			###	###	###
2001-Jan-03 Wed	0.48	0.48	0.48	0.48			###	###	0.0
2001-Jan-02 Tue	0.48	0.485	0.48	0.485			###	###	0.0
2001-Jan-01 Mon	0.48	0.48	0.48	0.48			###	###	0.0
2000-Dec-29 Fri	0.48	0.48	0.48	0.48			###	###	0.0
2000-Dec-20 Wed	0.48	0.48	###	###			17.1	17.1	0.0
2000-Dec-19 Tue	0.48	0.48	0.48	0.48			74.0	74.0	0.0
2000-Dec-18 Mon	0.49	0.49	0.48	0.48			###	###	0.0
2000-Dec-15 Fri	0.49	0.5	0.49	0.49			80.1	80.1	###
2000-Dec-14 Thu	0.48	0.49	0.48	0.49			87.0	87.0	###
2000-Dec-13 Wed	0.48	0.48	0.48	0.48			###	###	0.0
2000-Dec-12 Tue	0.48	0.48	0.48	0.48			74.5	74.5	0.0
2000-Dec-11 Mon	###	###	0.485	0.49			###	###	###
2000-Dec-08 Fri	0.48	0.49	0.47	0.47			17.6	17.6	###
2000-Dec-07 Thu	0.45	0.48	0.45	0.48			###	###	0.0
2000-Dec-06 Wed	0.47	0.47	0.46	0.46			###	###	0.0
2000-Dec-05 Tue	0.46	0.46	0.45	0.45			18.7	18.7	0.0
2000-Dec-04 Mon	0.44	0.48	0.43	0.48			###	###	0.0
2000-Dec-01 Fri	0.43	0.43	0.43	0.43			68.4	68.4	###
2000-Nov-30 Thu	0.44	0.46	0.44	0.46			94.1	94.1	0.0
2000-Nov-29 Wed	0.45	0.45	0.45	0.45			###	###	0.0
2000-Nov-28 Tue	0.45	0.45	0.43	0.43			###	###	###
2000-Nov-21 Tue	0.42	0.45	0.42	0.45			96.4	96.4	0.0
2000-Nov-17 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2000-Nov-16 Thu	0.42	0.42	0.4	0.4			###	###	0.0
2000-Nov-09 Thu	0.43	0.45	0.43	0.45			92.4	92.4	0.0
2000-Nov-03 Fri	0.44	0.44	0.44	0.44			###	###	###
2000-Oct-31 Tue	0.44	0.44	0.44	0.44			###	###	###
2000-Oct-30 Mon	0.42	0.42	0.42	0.42			###	###	###
2000-Oct-27 Fri	0.425	0.425	0.42	0.42			21.9	21.9	###
2000-Oct-25 Wed	0.42	0.42	0.42	0.42			###	###	###
2000-Oct-24 Tue	0.42	0.42	0.42	0.42			74.3	74.3	###
2000-Oct-23 Mon	0.45	0.45	0.45	0.45			73.7	73.7	0.0
2000-Oct-17 Tue	###	###	###	###			###	###	0.0
2000-Oct-04 Wed	0.475	0.48	0.475	0.48			###	###	0.0
2000-Oct-02 Mon	0.46	0.46	0.46	0.46			71.0	71.0	0.0
2000-Sep-29 Fri	###	0.48	###	0.48			###	###	0.0
2000-Sep-22 Fri	0.43	0.43	0.43	0.43			83.9	83.9	###
2000-Sep-20 Wed	0.44	0.47	0.44	0.47			94.8	94.8	###
2000-Sep-19 Tue	0.445	0.445	0.44	0.44			###	###	###
2000-Sep-18 Mon	0.45	0.45	0.45	0.45			###	###	0.0
2000-Sep-15 Fri	0.475	0.48	0.445	0.48			###	###	0.0
2000-Sep-14 Thu	0.47	0.47	0.44	0.44			4.9	4.9	###
2000-Sep-13 Wed	0.455	0.47	0.455	0.47			91.7	91.7	###
2000-Sep-12 Tue	0.48	0.48	0.48	0.48			75.9	75.9	0.0
2000-Sep-11 Mon	0.43	0.47	0.41	0.47			99.0	99.0	###
2000-Sep-08 Fri	0.48	0.48	0.45	0.45			###	###	0.0
2000-Sep-07 Thu	0.5	0.5	0.47	0.48			###	###	0.0
2000-Sep-06 Wed	0.5	0.5	0.5	0.5			77.8	77.8	0.0
2000-Sep-05 Tue	0.5	0.52	0.5	0.52			###	###	0.0
2000-Sep-04 Mon	0.5	0.55	0.5	0.52			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-29 04:18:16 thru 2025-05-29 04:18:18 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000