(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 15

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

_{Currently Sun 25-May-18 09:01:53 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

(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 15...

TOC Company Info for CDP Limits

Company Details for (CDP) CARINDALE PROPERTY TRUST

Listing Code	CDP
Listing Name	CARINDALE PROPERTY TRUST
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	CARINDALE PROPERTY
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000CDP1

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CDP .. Wednesday 14th May 2025

CDP 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	1.74	1	0.0
MAX	9	###	97.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CDP Bottom

End of day Prices (full format),

28800 Days for (CDP) CARINDALE PROPERTY TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-15 Thu	4.72	4.72	4.72	4.72	0				0.3
2025-May-14 Wed	4.73	###	4.7	4.72			###	###	0.3
2025-May-13 Tue	4.73	4.82	4.73	4.74			###	###	0.3
2025-May-12 Mon	4.7	4.74	4.7	4.73	4,346	###	74.6	74.6	0.3
2025-May-09 Fri	###	4.71	###	###			###	###	0.0
2025-May-08 Thu	###	4.73	###	4.73			69.7	69.7	0.3
2025-May-07 Wed	###	4.71	###	###	249	586	###	###	0.0
2025-May-06 Tue	###	4.7	###	###			###	###	0.0
2025-May-05 Mon	###	4.7	###	4.7			78.8	78.8	0.3
2025-May-02 Fri	###	4.72	###	###			###	###	0.0
2025-May-01 Thu	###	4.7	###	###			33.0	33.0	0.0
2025-Apr-30 Wed	###	4.73	###	4.73			###	###	0.3
2025-Apr-29 Tue	###	###	###	###	156	0	###	###	0.0
2025-Apr-28 Mon	4.72	4.72	###	###	4,588	10,827	###	###	0.0
2025-Apr-24 Thu	4.675	4.7	###	4.7	174	###	64.8	64.8	0.3
2025-Apr-23 Wed	###	4.685	###	###	12,122	###	###	###	0.0
2025-Apr-22 Tue	###	###	###	###	1,956	0	###	###	0.0
2025-Apr-17 Thu	###	###	###	###			59.3	59.3	0.0
2025-Apr-16 Wed	###	###	###	###			###	###	0.0
2025-Apr-15 Tue	4.72	4.72	###	###	8,223	###	27.1	27.1	0.0
2025-Apr-14 Mon	4.78	4.78	4.78	4.78			62.5	62.5	###
2025-Apr-11 Fri	4.51	4.72	4.5	4.72	2,328	###	85.9	85.9	0.3
2025-Apr-10 Thu	4.56	###	###	4.51			34.8	34.8	0.3
2025-Apr-09 Wed	4.55	###	4.54	4.54			###	###	0.3
2025-Apr-08 Tue	4.56	4.59	###	4.54	63,273	###	###	###	0.3
2025-Apr-07 Mon	###	###	4.54	4.55	99,770	226,477	36.2	36.2	0.3
2025-Apr-04 Fri	4.73	4.74	4.73	4.73			76.1	76.1	0.3
2025-Apr-03 Thu	4.7	4.79	4.7	4.79			###	###	0.3
2025-Apr-02 Wed	4.7	4.73	4.7	4.7	4,275	20,156	74.8	74.8	0.3
2025-Apr-01 Tue	4.7	4.74	4.7	4.74	2,421	11,427	###	###	0.3
2025-Mar-31 Mon	4.7	4.72	4.7	4.7			76.2	76.2	0.3
2025-Mar-28 Fri	###	4.72	###	4.7			69.6	69.6	0.3
2025-Mar-27 Thu	###	###	###	###	382	0	70.8	70.8	0.0
2025-Mar-26 Wed	###	4.71	###	4.71			###	###	###
2025-Mar-25 Tue	4.71	4.71	###	###			###	###	0.0
2025-Mar-24 Mon	4.7	4.7	###	###	4,788	11,251	###	###	0.0
2025-Mar-21 Fri	4.7	4.71	4.7	4.71	6,025	28,347	###	###	###
2025-Mar-20 Thu	###	###	###	###	58	0	20.7	20.7	0.0
2025-Mar-19 Wed	4.78	4.78	###	###	723	1,727	###	###	0.0
2025-Mar-18 Tue	4.79	4.79	4.71	4.77			###	###	###
2025-Mar-17 Mon	###	4.78	###	4.78	69,321	165,677	74.5	74.5	###
2025-Mar-14 Fri	4.71	4.71	###	###	8,273	19,482	20.0	20.0	0.0
2025-Mar-13 Thu	###	4.72	###	4.71			###	###	###
2025-Mar-12 Wed	4.73	4.75	###	4.73	2,385	###	69.5	69.5	0.3
2025-Mar-11 Tue	###	4.75	###	4.71			###	###	###
2025-Mar-10 Mon	###	4.675	###	###	7,046	16,470	35.4	35.4	0.0
2025-Mar-07 Fri	###	4.75	###	4.75	875	2,078	###	###	###
2025-Mar-06 Thu	4.7	4.8	###	4.8			82.6	82.6	0.3
2025-Mar-05 Wed	4.79	4.79	###	4.72	544	###	###	###	0.3
2025-Mar-04 Tue	4.83	4.83	4.7	4.79	8,342	39,749	###	###	0.3
2025-Mar-03 Mon	4.73	4.83	4.72	4.83			###	###	0.3
2025-Feb-28 Fri	4.78	4.78	4.71	4.73			###	###	0.3
2025-Feb-27 Thu	4.71	4.74	4.7	4.71	5,025	###	63.2	63.2	###
2025-Feb-26 Wed	###	4.72	###	###			42.9	42.9	0.0
2025-Feb-25 Tue	###	4.73	###	###			40.2	40.2	0.0
2025-Feb-24 Mon	###	4.71	###	4.71			84.5	84.5	###
2025-Feb-21 Fri	4.72	4.72	4.55	4.7	45,820	212,375	###	###	0.3
2025-Feb-20 Thu	###	4.74	###	4.74	5,440	###	###	###	0.3
2025-Feb-19 Wed	###	###	###	###	0				0.0
2025-Feb-18 Tue	###	4.625	###	###			###	###	0.0
2025-Feb-17 Mon	4.72	4.72	###	###			###	###	0.0
2025-Feb-14 Fri	###	###	###	###	6,428	0	74.4	74.4	0.0
2025-Feb-13 Thu	4.72	4.72	4.59	###	4,883	###	###	###	0.0
2025-Feb-12 Wed	4.55	###	4.55	###			89.1	89.1	0.0
2025-Feb-11 Tue	4.55	4.57	4.55	4.57			73.9	73.9	###
2025-Feb-10 Mon	4.55	4.55	4.55	4.55	157	###	###	###	0.3
2025-Feb-07 Fri	4.58	4.58	4.55	4.55			###	###	0.3
2025-Feb-06 Thu	###	###	4.55	###	957	2,177	###	###	0.0
2025-Feb-05 Wed	4.54	###	4.54	###	1,052	2,388	81.4	81.4	0.0
2025-Feb-04 Tue	4.59	###	4.53	4.53			###	###	###
2025-Feb-03 Mon	4.58	###	4.555	4.59	26,385	###	###	###	0.3
2025-Jan-31 Fri	4.56	4.56	4.55	4.55	3,054	###	###	###	0.3
2025-Jan-30 Thu	###	###	4.53	4.53			###	###	###
2025-Jan-29 Wed	###	###	###	###			59.2	59.2	0.0
2025-Jan-28 Tue	4.56	###	4.53	4.53			36.6	36.6	###
2025-Jan-24 Fri	4.57	###	4.56	###	11,274	###	###	###	0.0
2025-Jan-23 Thu	4.53	4.57	4.53	4.56			79.4	79.4	0.3
2025-Jan-22 Wed	4.53	###	4.53	###			###	###	0.0
2025-Jan-21 Tue	4.55	###	4.55	###	69,752	158,685	###	###	0.0
2025-Jan-20 Mon	4.56	4.57	4.55	4.55			38.2	38.2	0.3
2025-Jan-17 Fri	###	###	4.56	4.56	278	###	###	###	0.3
2025-Jan-16 Thu	4.59	###	4.57	4.57	18,621	42,548	###	###	###
2025-Jan-15 Wed	###	###	4.53	4.54			###	###	0.3
2025-Jan-14 Tue	###	###	###	###	4,548	0	65.4	65.4	0.0
2025-Jan-13 Mon	4.54	###	4.54	###	1,721	###	88.5	88.5	0.0
2025-Jan-10 Fri	4.74	4.74	4.57	4.59	1,720	###	###	###	0.3
2025-Jan-09 Thu	###	###	4.54	###	1,422	3,227	###	###	0.0
2025-Jan-08 Wed	###	4.71	###	###			###	###	0.0
2025-Jan-07 Tue	###	4.76	###	4.76			###	###	###
2025-Jan-06 Mon	###	###	4.58	###	1,072	2,454	###	###	0.0
2025-Jan-03 Fri	###	###	###	###	0				0.0
2025-Jan-02 Thu	4.77	4.77	###	###			###	###	0.0
2024-Dec-31 Tue	4.76	4.76	4.76	4.76	3	###	###	###	###
2024-Dec-30 Mon	4.77	4.77	4.53	4.77			###	###	###
2024-Dec-27 Fri	4.75	4.79	4.75	4.79	240	1,144	69.6	69.6	0.3
2024-Dec-24 Tue	4.8	4.8	4.75	4.79			28.1	28.1	0.3
2024-Dec-23 Mon	4.76	4.8	4.72	4.8			65.9	65.9	0.3
2024-Dec-20 Fri	4.72	4.76	4.72	4.76			###	###	###
2024-Dec-19 Thu	4.74	4.74	4.72	4.72	3,870	###	37.9	37.9	0.3
2024-Dec-18 Wed	4.75	4.76	4.74	4.74			###	###	0.3
2024-Dec-17 Tue	4.76	4.78	4.75	4.75	255	###	###	###	###
2024-Dec-16 Mon	4.75	4.75	4.75	4.75	1,685	###	78.8	78.8	###
2024-Dec-13 Fri	4.8	4.8	4.8	4.8	0				0.3
2024-Dec-12 Thu	4.71	4.8	###	4.8			86.7	86.7	0.3
2024-Dec-11 Wed	###	4.75	###	4.7	1,188	2,821	###	###	0.3
2024-Dec-10 Tue	###	4.75	###	4.75	2,282	###	81.7	81.7	###
2024-Dec-09 Mon	4.675	4.75	###	###	49,640	###	42.5	42.5	0.0
2024-Dec-06 Fri	4.71	4.71	###	###	9,145	###	###	###	0.0
2024-Dec-05 Thu	4.72	4.73	###	4.7			32.5	32.5	0.3
2024-Dec-04 Wed	###	4.74	###	4.7	15,655	###	###	###	0.3
2024-Dec-03 Tue	4.78	4.78	###	###	652	1,558	11.5	11.5	0.0
2024-Dec-02 Mon	4.74	4.81	###	4.79			###	###	0.3
2024-Nov-29 Fri	###	4.77	###	4.7			###	###	0.3
2024-Nov-28 Thu	4.7	4.79	###	4.79	321,952	771,075	83.1	83.1	0.3
2024-Nov-27 Wed	4.7	4.7	4.7	4.7	4,680	###	###	###	0.3
2024-Nov-26 Tue	###	###	###	4.72	5,456	0	82.3	82.3	0.3
2024-Nov-25 Mon	4.75	4.77	###	###	12,345	29,442	###	###	0.0
2024-Nov-22 Fri	4.72	4.74	###	###			23.6	23.6	0.0
2024-Nov-21 Thu	###	###	###	###			81.8	81.8	0.0
2024-Nov-20 Wed	###	###	###	###			78.3	78.3	0.0
2024-Nov-19 Tue	4.74	4.74	###	###	4,724	###	23.8	23.8	0.0
2024-Nov-18 Mon	4.7	4.74	###	4.74	3,440	8,152	###	###	0.3
2024-Nov-15 Fri	###	4.74	###	4.74	2,949	6,989	83.2	83.2	0.3
2024-Nov-14 Thu	4.7	4.7	###	###	19,657	###	###	###	0.0
2024-Nov-13 Wed	4.7	4.7	4.7	4.7			###	###	0.3
2024-Nov-12 Tue	4.75	4.75	4.7	4.7			###	###	0.3
2024-Nov-11 Mon	4.7	4.7	4.7	4.7			###	###	0.3
2024-Nov-08 Fri	###	4.71	###	4.71			70.5	70.5	###
2024-Nov-07 Thu	###	###	###	###	5,550	0	###	###	0.0
2024-Nov-06 Wed	###	4.7	###	4.7	2,478	5,823	79.5	79.5	0.3
2024-Nov-05 Tue	4.7	4.7	###	4.7	7,125	16,743	###	###	0.3
2024-Nov-04 Mon	###	###	###	###	7,872	0	###	###	0.0
2024-Nov-01 Fri	4.72	4.72	4.72	4.72	0				0.3
2024-Oct-31 Thu	4.72	4.72	4.72	4.72	0				0.3
2024-Oct-30 Wed	###	4.72	###	4.72	110,783	261,447	79.3	79.3	0.3
2024-Oct-29 Tue	4.7	4.7	###	###	828	1,945	###	###	0.0
2024-Oct-28 Mon	4.75	4.75	###	###	5,020	11,922	18.4	18.4	0.0
2024-Oct-25 Fri	4.7	4.76	4.7	4.76			###	###	###
2024-Oct-24 Thu	4.7	4.7	###	4.7	21,873	###	###	###	0.3
2024-Oct-23 Wed	###	4.7	###	4.7	6,044	###	###	###	0.3
2024-Oct-22 Tue	###	###	###	###	13,046	0	###	###	0.0
2024-Oct-21 Mon	###	4.7	###	4.675			79.3	79.3	###
2024-Oct-18 Fri	4.57	###	4.57	###	1,054	###	###	###	0.0
2024-Oct-17 Thu	###	###	###	###	3	0	32.0	32.0	0.0
2024-Oct-16 Wed	###	###	###	###	0				0.0
2024-Oct-15 Tue	4.59	###	4.57	###			73.7	73.7	0.0
2024-Oct-14 Mon	4.59	###	4.59	###			74.3	74.3	0.0
2024-Oct-11 Fri	4.57	4.58	4.57	4.58	22	###	67.7	67.7	0.3
2024-Oct-10 Thu	###	###	4.55	4.57	14,147	32,184	25.9	25.9	###
2024-Oct-09 Wed	###	###	###	###			70.1	70.1	0.0
2024-Oct-08 Tue	###	###	###	###	143	0	###	###	0.0
2024-Oct-07 Mon	###	###	4.58	###	387	886	74.0	74.0	0.0
2024-Oct-04 Fri	4.59	###	4.59	###			74.7	74.7	0.0
2024-Oct-03 Thu	###	###	4.59	###			###	###	0.0
2024-Oct-02 Wed	4.59	###	4.59	###	8,648	19,847	69.6	69.6	0.0
2024-Oct-01 Tue	4.58	4.77	4.58	###	228	###	###	###	0.0
2024-Sep-30 Mon	###	###	4.54	4.58	1,124	2,551	16.8	16.8	0.3
2024-Sep-27 Fri	4.49	###	4.49	###	5,785	12,987	###	###	0.0
2024-Sep-26 Thu	###	###	###	###	0				0.0
2024-Sep-25 Wed	###	###	###	###	0				0.0
2024-Sep-24 Tue	4.56	###	4.54	###			###	###	0.0
2024-Sep-23 Mon	4.53	4.56	4.44	4.55			###	###	0.3
2024-Sep-20 Fri	4.55	###	4.54	###	8,144	18,486	###	###	0.0
2024-Sep-19 Thu	4.5	###	4.5	###			###	###	0.0
2024-Sep-18 Wed	4.5	4.57	4.5	4.53			###	###	###
2024-Sep-17 Tue	4.44	4.45	4.42	4.45			###	###	0.3
2024-Sep-16 Mon	4.4	4.45	4.4	4.45			###	###	0.3
2024-Sep-13 Fri	4.41	4.42	4.41	4.42			###	###	0.3
2024-Sep-12 Thu	4.42	4.42	4.42	4.42	0				0.3
2024-Sep-11 Wed	###	4.42	###	4.42	4,247	9,385	###	###	0.3
2024-Sep-10 Tue	4.42	4.42	###	###			###	###	0.0
2024-Sep-09 Mon	4.42	4.42	###	###	18,440	40,752	22.2	22.2	0.0
2024-Sep-06 Fri	4.41	4.42	4.4	4.42	14,821	###	71.0	71.0	0.3
2024-Sep-05 Thu	###	4.41	###	4.4			76.6	76.6	0.3
2024-Sep-04 Wed	###	###	###	###			40.6	40.6	0.0
2024-Sep-03 Tue	4.41	4.41	###	4.41			68.6	68.6	###
2024-Sep-02 Mon	4.4	4.42	###	4.42	22,877	50,558	###	###	0.3
2024-Aug-30 Fri	4.4	4.4	###	###			###	###	0.0
2024-Aug-29 Thu	###	###	###	###			36.6	36.6	0.0
2024-Aug-28 Wed	###	###	###	###	341	0	###	###	0.0
2024-Aug-27 Tue	###	###	###	###	1,973	0	###	###	0.0
2024-Aug-26 Mon	###	4.41	###	###	3,829	8,442	###	###	0.0
2024-Aug-23 Fri	###	###	###	###			###	###	0.0
2024-Aug-22 Thu	###	4.44	###	###	16,353	###	67.9	67.9	0.0
2024-Aug-21 Wed	4.22	###	4.22	###	1,548	###	###	###	0.0
2024-Aug-20 Tue	4.23	4.24	4.21	4.21	9,147	38,646	###	###	###
2024-Aug-19 Mon	4.28	4.28	4.25	4.27			###	###	###
2024-Aug-16 Fri	###	###	###	4.28	31,589	0	68.8	68.8	0.3
2024-Aug-15 Thu	4.23	4.23	4.23	4.23			###	###	0.3
2024-Aug-14 Wed	4.28	###	4.25	###			###	###	0.0
2024-Aug-13 Tue	4.29	4.29	4.25	4.25	2,184	9,325	28.5	28.5	###
2024-Aug-12 Mon	###	###	4.27	###			71.3	71.3	0.0
2024-Aug-09 Fri	4.2	4.2	4.2	4.2	0				###
2024-Aug-08 Thu	4.24	4.24	4.2	4.2	13,845	58,425	34.9	34.9	###
2024-Aug-07 Wed	###	###	4.24	4.25	4,942	10,477	###	###	###
2024-Aug-06 Tue	###	###	4.28	###			###	###	0.0
2024-Aug-05 Mon	4.27	4.27	4.24	4.25			61.9	61.9	###
2024-Aug-02 Fri	###	###	4.26	###			###	###	0.0
2024-Aug-01 Thu	###	###	4.26	###	14,686	31,281	69.4	69.4	0.0
2024-Jul-31 Wed	4.26	###	4.26	###			63.6	63.6	0.0
2024-Jul-30 Tue	4.23	4.27	4.23	4.27	3,458	###	79.2	79.2	###
2024-Jul-29 Mon	4.23	4.23	4.23	4.23			68.5	68.5	0.3
2024-Jul-26 Fri	4.25	4.25	4.22	4.22			###	###	###
2024-Jul-25 Thu	4.25	4.25	4.24	4.24			###	###	0.3
2024-Jul-24 Wed	4.25	4.25	4.25	4.25			###	###	###
2024-Jul-23 Tue	4.27	4.27	4.24	4.24			29.1	29.1	0.3
2024-Jul-22 Mon	4.21	4.21	###	4.21			70.0	70.0	###
2024-Jul-19 Fri	4.21	4.21	4.21	4.21			###	###	###
2024-Jul-18 Thu	4.21	4.26	4.2	4.2			###	###	###
2024-Jul-17 Wed	4.25	4.26	4.22	4.22			28.7	28.7	###
2024-Jul-16 Tue	4.29	4.29	4.25	4.25	4,571	###	###	###	###
2024-Jul-15 Mon	4.21	###	4.21	###			84.4	84.4	0.0
2024-Jul-12 Fri	4.22	4.26	4.21	4.21			###	###	###
2024-Jul-11 Thu	4.21	4.23	4.21	4.23	542	2,287	###	###	0.3
2024-Jul-10 Wed	###	4.2	###	4.2	7,675	###	###	###	###
2024-Jul-09 Tue	4.21	4.24	###	###	1,582	3,353	28.5	28.5	0.0
2024-Jul-08 Mon	4.22	4.24	###	4.2	2,674	###	###	###	###
2024-Jul-05 Fri	4.23	4.23	4.22	4.22	747	3,156	30.5	30.5	###
2024-Jul-04 Thu	###	4.24	###	4.23			84.2	84.2	0.3
2024-Jul-03 Wed	###	###	###	###	2,258	0	###	###	0.0
2024-Jul-02 Tue	4.24	4.24	###	###	11,344	24,049	16.4	16.4	0.0
2024-Jul-01 Mon	4.285	4.285	4.23	4.23	4,555	###	24.7	24.7	0.3
2024-Jun-28 Fri	###	###	4.23	4.23	10,020	###	###	###	0.3
2024-Jun-27 Thu	###	###	4.22	4.28			20.7	20.7	0.3
2024-Jun-26 Wed	4.41	4.42	###	4.42			70.2	70.2	0.3
2024-Jun-25 Tue	###	###	###	###			74.6	74.6	0.0
2024-Jun-24 Mon	###	###	###	###			###	###	0.0
2024-Jun-21 Fri	###	4.44	###	###			74.4	74.4	0.0
2024-Jun-20 Thu	###	###	4.29	###			###	###	0.0
2024-Jun-19 Wed	###	###	4.26	###	18,774	39,988	###	###	0.0
2024-Jun-18 Tue	###	###	4.28	###			77.6	77.6	0.0
2024-Jun-17 Mon	###	###	4.26	4.27	9,274	19,753	36.0	36.0	###
2024-Jun-14 Fri	###	###	###	###			35.6	35.6	0.0
2024-Jun-13 Thu	4.27	###	4.26	###			84.2	84.2	0.0
2024-Jun-12 Wed	###	###	4.29	4.29			###	###	###
2024-Jun-11 Tue	###	###	###	###	2,641	0	32.6	32.6	0.0
2024-Jun-07 Fri	###	###	4.29	###	18,258	###	###	###	0.0
2024-Jun-06 Thu	###	###	###	###			###	###	0.0
2024-Jun-05 Wed	###	###	###	###			69.6	69.6	0.0
2024-Jun-04 Tue	###	###	###	###	4,177	0	###	###	0.0
2024-Jun-03 Mon	###	###	###	###			###	###	0.0
2024-May-31 Fri	###	###	###	###			25.9	25.9	0.0
2024-May-30 Thu	4.41	4.41	4.41	4.41	0				###
2024-May-29 Wed	###	4.41	###	4.41			###	###	###
2024-May-28 Tue	4.41	4.41	###	###			18.8	18.8	0.0
2024-May-27 Mon	4.29	4.41	4.29	4.41			88.9	88.9	###
2024-May-24 Fri	###	4.4	4.29	4.4			76.7	76.7	0.3
2024-May-23 Thu	4.4	4.4	###	###			27.5	27.5	0.0
2024-May-22 Wed	###	4.44	###	4.4	17,759	39,424	75.6	75.6	0.3
2024-May-21 Tue	###	4.41	###	###	4,577	###	###	###	0.0
2024-May-20 Mon	###	###	###	###			35.1	35.1	0.0
2024-May-17 Fri	###	###	###	###	689	0	67.9	67.9	0.0
2024-May-16 Thu	###	4.41	###	###	11,525	###	###	###	0.0
2024-May-15 Wed	###	###	###	###	2,754	0	39.1	39.1	0.0
2024-May-14 Tue	###	###	###	###	13,848	0	###	###	0.0
2024-May-13 Mon	###	###	###	###	2,076	0	###	###	0.0
2024-May-10 Fri	###	###	###	###	0				0.0
2024-May-09 Thu	###	###	###	###	8,021	0	###	###	0.0
2024-May-08 Wed	###	4.4	###	4.4	34,274	###	###	###	0.3
2024-May-07 Tue	###	###	###	###	524	0	###	###	0.0
2024-May-06 Mon	###	###	###	###	6	0	###	###	0.0
2024-May-03 Fri	###	4.41	###	4.41			83.1	83.1	###
2024-May-02 Thu	###	###	###	###			33.4	33.4	0.0
2024-May-01 Wed	###	###	###	###	10,886	0	72.0	72.0	0.0
2024-Apr-30 Tue	###	###	###	###	1,124	0	###	###	0.0
2024-Apr-29 Mon	###	###	###	###	18,723	0	###	###	0.0
2024-Apr-26 Fri	###	###	###	###	14,752	0	###	###	0.0
2024-Apr-24 Wed	###	###	###	###	14,321	0	70.8	70.8	0.0
2024-Apr-23 Tue	###	###	###	###			###	###	0.0
2024-Apr-22 Mon	###	###	###	###			33.0	33.0	0.0
2024-Apr-19 Fri	###	###	###	###	7,547	0	43.9	43.9	0.0
2024-Apr-18 Thu	###	###	4.325	###			63.3	63.3	0.0
2024-Apr-17 Wed	###	###	###	###	2,088	0	###	###	0.0
2024-Apr-16 Tue	###	###	###	###	14,822	0	###	###	0.0
2024-Apr-15 Mon	###	###	###	###	880	0	###	###	0.0
2024-Apr-12 Fri	###	###	###	###	7,685	0	###	###	0.0
2024-Apr-11 Thu	###	4.355	###	###	34,785	75,744	59.9	59.9	0.0
2024-Apr-10 Wed	###	###	###	###	0				0.0
2024-Apr-09 Tue	###	###	###	###	0				0.0
2024-Apr-08 Mon	###	###	###	###			###	###	0.0
2024-Apr-05 Fri	###	###	###	###			###	###	0.0
2024-Apr-04 Thu	###	4.4	4.29	4.4			78.9	78.9	0.3
2024-Apr-03 Wed	###	###	###	###	13,382	0	###	###	0.0
2024-Apr-02 Tue	4.4	4.4	###	4.4			###	###	0.3
2024-Mar-28 Thu	4.4	4.4	###	4.4			57.5	57.5	0.3
2024-Mar-27 Wed	###	###	###	###	95,181	0	###	###	0.0
2024-Mar-26 Tue	###	###	###	###	322	0	74.5	74.5	0.0
2024-Mar-25 Mon	###	###	###	###	3	0	68.9	68.9	0.0
2024-Mar-22 Fri	4.345	###	###	###	17,250	0	###	###	0.0
2024-Mar-21 Thu	###	###	###	###	32,680	0	###	###	0.0
2024-Mar-20 Wed	###	###	###	###			71.9	71.9	0.0
2024-Mar-19 Tue	###	###	###	###			68.2	68.2	0.0
2024-Mar-18 Mon	###	###	###	###	9	0	###	###	0.0
2024-Mar-15 Fri	###	###	###	###	506,970	0	34.1	34.1	0.0
2024-Mar-14 Thu	###	4.43	###	4.43	18,243	###	84.1	84.1	###
2024-Mar-13 Wed	###	###	4.27	###	189,941	405,524	73.6	73.6	0.0
2024-Mar-12 Tue	###	4.4	###	4.4			###	###	0.3
2024-Mar-11 Mon	###	###	4.275	###			###	###	0.0
2024-Mar-08 Fri	###	###	###	###			70.3	70.3	0.0
2024-Mar-07 Thu	4.29	4.29	4.29	4.29	0				###
2024-Mar-06 Wed	4.29	###	4.25	4.29			###	###	###
2024-Mar-05 Tue	4.28	4.28	4.28	4.28	0				0.3
2024-Mar-04 Mon	4.27	###	4.27	4.28	14,041	29,977	70.1	70.1	0.3
2024-Mar-01 Fri	4.27	###	4.27	###			###	###	0.0
2024-Feb-29 Thu	###	###	4.27	###			67.6	67.6	0.0
2024-Feb-28 Wed	###	###	4.29	###	20,859	44,742	###	###	0.0
2024-Feb-27 Tue	###	###	4.26	###	58,320	124,221	31.3	31.3	0.0
2024-Feb-26 Mon	###	###	###	###	5,820	0	78.4	78.4	0.0
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	4.41	4.41	4.28	###			25.4	25.4	0.0
2024-Feb-21 Wed	###	4.43	###	4.43	43,953	97,355	85.5	85.5	###
2024-Feb-20 Tue	###	4.4	###	###			28.8	28.8	0.0
2024-Feb-19 Mon	4.41	4.41	###	4.41			69.6	69.6	###
2024-Feb-16 Fri	4.4	4.41	4.29	4.41	10,186	###	###	###	###
2024-Feb-15 Thu	4.42	4.42	4.42	4.42	0				0.3
2024-Feb-14 Wed	###	4.42	4.27	4.42	385	1,672	81.0	81.0	0.3
2024-Feb-13 Tue	###	###	###	###	32,248	0	73.3	73.3	0.0
2024-Feb-12 Mon	4.25	###	4.2	###			###	###	0.0
2024-Feb-09 Fri	4.24	4.24	4.24	4.24	1,743	###	###	###	0.3
2024-Feb-08 Thu	4.2	4.24	4.2	4.24	5,872	24,779	75.6	75.6	0.3
2024-Feb-07 Wed	4.24	4.26	4.22	4.22	37,555	###	###	###	###
2024-Feb-06 Tue	###	###	###	###			###	###	0.0
2024-Feb-05 Mon	###	###	###	###			28.6	28.6	0.0
2024-Feb-02 Fri	###	4.2	###	###	21,874	###	###	###	0.0
2024-Feb-01 Thu	###	4.2	###	4.2			81.1	81.1	###
2024-Jan-31 Wed	###	###	###	4.2			81.9	81.9	###
2024-Jan-30 Tue	###	###	###	###	58,077	0	###	###	0.0
2024-Jan-29 Mon	###	###	###	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	###			###	###	0.0
2024-Jan-24 Wed	###	###	###	###			###	###	0.0
2024-Jan-23 Tue	4	4	4	4	0				0.3
2024-Jan-22 Mon	###	###	4	4			26.2	26.2	0.3
2024-Jan-19 Fri	###	###	###	###			###	###	0.0
2024-Jan-18 Thu	###	###	###	###	106,776	0	71.2	71.2	0.0
2024-Jan-17 Wed	###	###	###	4			83.0	83.0	0.3
2024-Jan-16 Tue	3.985	4	###	4			78.7	78.7	0.3
2024-Jan-15 Mon	###	###	###	###			30.3	30.3	0.0
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	###	0				0.0
2024-Jan-10 Wed	###	###	###	###			###	###	0.0
2024-Jan-09 Tue	###	###	###	###			###	###	0.0
2024-Jan-08 Mon	###	###	###	###	29	0	77.3	77.3	0.0
2024-Jan-05 Fri	3.88	3.88	3.88	3.88	0				0.3
2024-Jan-04 Thu	###	###	3.88	3.88	109,243	###	###	###	0.3
2024-Jan-03 Wed	###	###	###	###	42,428	0	###	###	0.0
2024-Jan-02 Tue	4	###	###	###	2,742	0	26.4	26.4	0.0
2023-Dec-29 Fri	###	4	###	4			###	###	0.3
2023-Dec-28 Thu	###	###	###	###	39,478	0	###	###	0.0
2023-Dec-27 Wed	###	###	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	###	###	6,182	0	###	###	0.0
2023-Dec-21 Thu	###	###	###	###	8	0	69.3	69.3	0.0
2023-Dec-20 Wed	###	###	###	###			25.7	25.7	0.0
2023-Dec-19 Tue	###	###	###	###	82,728	0	61.4	61.4	0.0
2023-Dec-18 Mon	###	###	4	4			32.3	32.3	0.3
2023-Dec-15 Fri	###	###	###	###			23.2	23.2	0.0
2023-Dec-14 Thu	###	###	###	###			64.3	64.3	0.0
2023-Dec-13 Wed	###	###	###	###			71.5	71.5	0.0
2023-Dec-12 Tue	4	###	4	###			###	###	0.0
2023-Dec-11 Mon	###	###	###	###	1,327	0	73.3	73.3	0.0
2023-Dec-08 Fri	###	###	###	###	1,843	0	###	###	0.0
2023-Dec-07 Thu	###	4	###	4	9,855	###	###	###	0.3
2023-Dec-06 Wed	###	4	###	4	49,340	98,680	###	###	0.3
2023-Dec-05 Tue	4	4	4	4			77.9	77.9	0.3
2023-Dec-04 Mon	4	4	###	###			###	###	0.0
2023-Dec-01 Fri	###	4	###	4			79.0	79.0	0.3
2023-Nov-30 Thu	3.975	3.975	3.975	3.975	0				###
2023-Nov-29 Wed	###	###	###	3.975			###	###	###
2023-Nov-28 Tue	###	###	###	###	1,129	0	17.1	17.1	0.0
2023-Nov-27 Mon	###	###	###	###			80.6	80.6	0.0
2023-Nov-24 Fri	###	###	###	###	0				0.0
2023-Nov-23 Thu	###	###	###	###	351	0	###	###	0.0
2023-Nov-22 Wed	4	###	###	###	12,443	0	79.6	79.6	0.0
2023-Nov-21 Tue	###	###	###	###			14.9	14.9	0.0
2023-Nov-20 Mon	###	###	###	###	51,784	0	89.2	89.2	0.0
2023-Nov-17 Fri	###	###	###	###	12,140	0	###	###	0.0
2023-Nov-16 Thu	###	###	###	4	44,055	0	###	###	0.3
2023-Nov-15 Wed	###	4	###	4			###	###	0.3
2023-Nov-14 Tue	###	###	###	###	3,343	0	###	###	0.0
2023-Nov-13 Mon	###	###	3.86	3.86			30.8	30.8	0.3
2023-Nov-10 Fri	###	###	###	###			20.7	20.7	0.0
2023-Nov-09 Thu	###	###	###	###	0				0.0
2023-Nov-08 Wed	###	###	###	###	0				0.0
2023-Nov-07 Tue	###	###	###	###			###	###	0.0
2023-Nov-06 Mon	###	###	###	###			###	###	0.0
2023-Nov-03 Fri	3.84	3.86	3.83	3.85			###	###	0.3
2023-Nov-02 Thu	###	###	3.85	###			74.3	74.3	0.0
2023-Nov-01 Wed	3.83	3.84	3.82	3.82			###	###	0.3
2023-Oct-31 Tue	3.84	3.89	3.83	3.83			37.8	37.8	###
2023-Oct-30 Mon	###	###	3.82	3.83	6,382	12,189	###	###	###
2023-Oct-27 Fri	3.87	3.87	3.84	3.85			###	###	0.3
2023-Oct-26 Thu	###	###	3.87	3.87			30.9	30.9	###
2023-Oct-25 Wed	###	###	3.81	3.81			10.9	10.9	0.3
2023-Oct-24 Tue	###	###	3.8	3.86	41,781	79,383	###	###	0.3
2023-Oct-23 Mon	###	###	###	###	0				0.0
2023-Oct-20 Fri	###	###	###	###	7,940	0	###	###	0.0
2023-Oct-19 Thu	###	###	###	###	0				0.0
2023-Oct-18 Wed	###	###	###	###	0				0.0
2023-Oct-17 Tue	4	4	###	###	11,125	22,250	27.0	27.0	0.0
2023-Oct-16 Mon	###	###	4	4			44.9	44.9	0.3
2023-Oct-13 Fri	###	###	###	###	30,544	0	###	###	0.0
2023-Oct-12 Thu	###	###	###	###			###	###	0.0
2023-Oct-11 Wed	###	###	###	###			25.1	25.1	0.0
2023-Oct-10 Tue	4	###	###	###			64.7	64.7	0.0
2023-Oct-09 Mon	###	###	###	4			22.0	22.0	0.3
2023-Oct-06 Fri	###	###	###	4			36.3	36.3	0.3
2023-Oct-05 Thu	###	###	4	4			###	###	0.3
2023-Oct-04 Wed	###	###	###	###	3,226	0	###	###	0.0
2023-Oct-03 Tue	###	###	###	###			26.8	26.8	0.0
2023-Oct-02 Mon	###	###	4	###	3,848	###	###	###	0.0
2023-Sep-29 Fri	###	###	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	###	###	0				0.0
2023-Sep-26 Tue	###	###	###	###	4,948	0	###	###	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###			60.6	60.6	0.0
2023-Sep-21 Thu	###	###	###	###			###	###	0.0
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	###	1,778	0	14.5	14.5	0.0
2023-Sep-18 Mon	###	###	###	###	12,548	0	###	###	0.0
2023-Sep-15 Fri	###	###	###	###	58	0	###	###	0.0
2023-Sep-14 Thu	###	###	###	###			62.8	62.8	0.0
2023-Sep-13 Wed	###	###	###	###			75.2	75.2	0.0
2023-Sep-12 Tue	###	###	###	###			25.0	25.0	0.0
2023-Sep-11 Mon	###	###	###	###	15,770	0	###	###	0.0
2023-Sep-08 Fri	###	###	###	###	16,546	0	###	###	0.0
2023-Sep-07 Thu	###	###	###	###	11,142	0	40.5	40.5	0.0
2023-Sep-06 Wed	###	###	###	###			###	###	0.0
2023-Sep-05 Tue	###	###	###	###			###	###	0.0
2023-Sep-04 Mon	###	###	###	###			###	###	0.0
2023-Sep-01 Fri	###	###	###	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	###			28.3	28.3	0.0
2023-Aug-30 Wed	###	###	###	###	1,783	0	63.9	63.9	0.0
2023-Aug-29 Tue	###	###	###	###			79.5	79.5	0.0
2023-Aug-28 Mon	###	###	###	###			32.6	32.6	0.0
2023-Aug-25 Fri	###	###	###	###	5,570	0	34.6	34.6	0.0
2023-Aug-24 Thu	###	###	###	###			###	###	0.0
2023-Aug-23 Wed	###	###	###	###			21.8	21.8	0.0
2023-Aug-22 Tue	###	###	###	###	15,155	0	86.4	86.4	0.0
2023-Aug-21 Mon	###	###	###	###	1,757	0	24.4	24.4	0.0
2023-Aug-18 Fri	###	###	###	###	11,354	0	###	###	0.0
2023-Aug-17 Thu	###	###	###	###	4,152	0	###	###	0.0
2023-Aug-16 Wed	###	###	###	###			###	###	0.0
2023-Aug-15 Tue	###	###	###	###	52	0	69.9	69.9	0.0
2023-Aug-14 Mon	###	###	###	###			73.7	73.7	0.0
2023-Aug-11 Fri	###	###	###	###	2,446	0	###	###	0.0
2023-Aug-10 Thu	###	###	###	###	7	0	68.4	68.4	0.0
2023-Aug-09 Wed	###	###	###	###	10,279	0	71.2	71.2	0.0
2023-Aug-08 Tue	###	###	###	###	1,171	0	###	###	0.0
2023-Aug-07 Mon	###	4.075	###	###	2,254	###	###	###	0.0
2023-Aug-04 Fri	###	###	###	###	1,982	0	68.8	68.8	0.0
2023-Aug-03 Thu	###	###	4	###	31,855	###	###	###	0.0
2023-Aug-02 Wed	###	###	###	###			75.3	75.3	0.0
2023-Aug-01 Tue	###	###	###	###			32.4	32.4	0.0
2023-Jul-31 Mon	###	###	4	###	3,478	6,956	###	###	0.0
2023-Jul-28 Fri	###	###	###	###	0				0.0
2023-Jul-27 Thu	###	###	###	###			60.1	60.1	0.0
2023-Jul-26 Wed	###	###	###	###			###	###	0.0
2023-Jul-25 Tue	###	###	###	###	7,040	0	73.4	73.4	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###			69.8	69.8	0.0
2023-Jul-20 Thu	3.945	###	###	###	12,376	0	73.3	73.3	0.0
2023-Jul-19 Wed	###	###	###	###	18,846	0	###	###	0.0
2023-Jul-18 Tue	###	###	###	###			###	###	0.0
2023-Jul-17 Mon	###	###	###	###			35.0	35.0	0.0
2023-Jul-14 Fri	###	###	###	###	0				0.0
2023-Jul-13 Thu	###	###	###	###			29.6	29.6	0.0
2023-Jul-12 Wed	###	###	3.89	3.89	23,287	###	38.7	38.7	0.3
2023-Jul-11 Tue	###	###	###	###			19.6	19.6	0.0
2023-Jul-10 Mon	###	###	###	###			25.1	25.1	0.0
2023-Jul-07 Fri	4	4	###	###			###	###	0.0
2023-Jul-06 Thu	###	###	###	###			26.4	26.4	0.0
2023-Jul-05 Wed	###	###	###	###			24.4	24.4	0.0
2023-Jul-04 Tue	###	###	###	4	39,656	0	###	###	0.3
2023-Jul-03 Mon	###	###	4	###	3,358	###	###	###	0.0
2023-Jun-30 Fri	###	###	###	###	10,057	0	70.6	70.6	0.0
2023-Jun-29 Thu	###	###	###	###			###	###	0.0
2023-Jun-28 Wed	###	###	###	###			###	###	0.0
2023-Jun-27 Tue	###	###	###	###			###	###	0.0
2023-Jun-26 Mon	###	###	###	###	77	0	###	###	0.0
2023-Jun-23 Fri	4.2	4.2	###	###			42.4	42.4	0.0
2023-Jun-22 Thu	###	###	###	###			79.1	79.1	0.0
2023-Jun-21 Wed	4.25	4.25	4.25	4.25			70.1	70.1	###
2023-Jun-20 Tue	###	###	###	###			35.9	35.9	0.0
2023-Jun-19 Mon	4.2	4.2	###	###	27,623	###	###	###	0.0
2023-Jun-16 Fri	###	4.21	###	4.21	17,172	36,147	69.2	69.2	###
2023-Jun-15 Thu	4.22	4.22	###	###			26.3	26.3	0.0
2023-Jun-14 Wed	###	4.24	###	4.24			###	###	0.3
2023-Jun-13 Tue	###	###	###	###			35.9	35.9	0.0
2023-Jun-09 Fri	###	###	###	###	30,152	0	15.4	15.4	0.0
2023-Jun-08 Thu	4.25	4.25	###	###	20,675	###	###	###	0.0
2023-Jun-07 Wed	4.29	4.29	4.25	4.29	151	644	###	###	###
2023-Jun-06 Tue	4.27	###	4.23	###	4,356	###	78.2	78.2	0.0
2023-Jun-05 Mon	###	###	4.27	4.27			###	###	###
2023-Jun-02 Fri	4.26	###	4.26	###	5,173	###	75.0	75.0	0.0
2023-Jun-01 Thu	4.26	4.26	4.26	4.26			66.7	66.7	0.3
2023-May-31 Wed	###	###	4.23	4.24	66,078	139,754	25.9	25.9	0.3
2023-May-30 Tue	###	###	4.29	###			###	###	0.0
2023-May-29 Mon	###	###	###	###			37.2	37.2	0.0
2023-May-26 Fri	###	###	###	###			22.7	22.7	0.0
2023-May-25 Thu	4.41	4.41	###	###			32.4	32.4	0.0
2023-May-24 Wed	###	###	4.41	4.41	1,177	###	43.4	43.4	###
2023-May-23 Tue	###	4.41	###	4.4			74.2	74.2	0.3
2023-May-22 Mon	###	###	###	###	6,748	0	85.3	85.3	0.0
2023-May-19 Fri	###	###	4.28	4.29	33,088	###	16.9	16.9	###
2023-May-18 Thu	###	###	4.375	###			###	###	0.0
2023-May-17 Wed	###	4.42	###	###	7,656	###	29.9	29.9	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	4.45	4.45	4.43	4.43	383	###	###	###	###
2023-May-12 Fri	###	###	###	###	546	0	67.8	67.8	0.0
2023-May-11 Thu	###	4.41	###	4.41	1,988	4,383	72.0	72.0	###
2023-May-10 Wed	4.4	4.4	###	###	285	627	###	###	0.0
2023-May-09 Tue	###	###	4.23	4.28	30,142	63,750	32.6	32.6	0.3
2023-May-08 Mon	###	4.4	###	###	34,221	75,286	###	###	0.0
2023-May-05 Fri	###	###	4.29	4.29			24.0	24.0	###
2023-May-04 Thu	###	###	###	###	0				0.0
2023-May-03 Wed	###	###	###	###	4,287	0	81.8	81.8	0.0
2023-May-02 Tue	###	4.4	###	4.4	1,073	###	77.7	77.7	0.3
2023-May-01 Mon	4.4	4.4	###	4.4	10,272	###	75.0	75.0	0.3
2023-Apr-28 Fri	###	###	###	###	80	0	###	###	0.0
2023-Apr-27 Thu	###	###	###	###	0				0.0
2023-Apr-26 Wed	###	###	###	###			26.9	26.9	0.0
2023-Apr-24 Mon	4.5	4.5	###	###			###	###	0.0
2023-Apr-21 Fri	4.5	4.5	4.5	4.5	1	4	69.0	69.0	###
2023-Apr-20 Thu	4.52	4.52	4.46	4.46	5	22	###	###	0.3
2023-Apr-19 Wed	4.43	4.45	4.43	4.45			###	###	0.3
2023-Apr-18 Tue	###	###	###	###			72.8	72.8	0.0
2023-Apr-17 Mon	4.45	4.46	4.45	4.45	9,745	###	###	###	0.3
2023-Apr-14 Fri	4.45	4.45	4.41	4.41			###	###	###
2023-Apr-13 Thu	4.45	4.49	4.45	4.49	126	###	76.2	76.2	###
2023-Apr-12 Wed	4.51	4.51	4.51	4.51	1	4	72.9	72.9	0.3
2023-Apr-11 Tue	4.46	4.51	###	4.51	6,875	###	73.9	73.9	0.3
2023-Apr-06 Thu	4.43	4.51	4.4	4.51			###	###	0.3
2023-Apr-05 Wed	4.43	4.49	4.42	4.49	3,150	###	###	###	###
2023-Apr-04 Tue	4.47	4.47	4.4	4.41	4,558	###	###	###	###
2023-Apr-03 Mon	4.49	4.49	4.42	4.42	4,346	###	27.5	27.5	0.3
2023-Mar-31 Fri	4.48	4.48	4.42	4.42	8,675	###	###	###	0.3
2023-Mar-30 Thu	4.49	4.5	4.45	4.5			65.2	65.2	###
2023-Mar-29 Wed	4.42	4.5	4.42	4.48			79.8	79.8	###
2023-Mar-28 Tue	4.42	4.455	4.42	4.455			67.8	67.8	0.3
2023-Mar-27 Mon	4.42	4.42	4.42	4.42	159	###	###	###	0.3
2023-Mar-24 Fri	4.44	4.5	4.44	4.5	1,187	###	###	###	###
2023-Mar-23 Thu	4.45	4.45	###	4.42			###	###	0.3
2023-Mar-22 Wed	4.51	4.51	4.51	4.51	1	4	###	###	0.3
2023-Mar-21 Tue	4.58	4.58	4.49	4.49			###	###	###
2023-Mar-20 Mon	4.58	4.58	4.45	4.5	13,249	###	34.9	34.9	###
2023-Mar-17 Fri	4.57	4.57	4.49	4.5			20.7	20.7	###
2023-Mar-16 Thu	4.51	4.58	4.5	4.5	12,227	###	45.9	45.9	###
2023-Mar-15 Wed	###	###	###	###	1	0	66.7	66.7	0.0
2023-Mar-14 Tue	###	###	4.46	###			###	###	0.0
2023-Mar-13 Mon	4.54	4.54	4.54	4.54	0				0.3
2023-Mar-10 Fri	4.54	###	4.54	4.54	69,150	156,970	77.2	77.2	0.3
2023-Mar-09 Thu	4.44	###	4.44	###			93.5	93.5	0.0
2023-Mar-08 Wed	###	###	###	4.44			7.8	7.8	0.3
2023-Mar-07 Tue	###	###	4.56	###			73.4	73.4	0.0
2023-Mar-06 Mon	4.48	###	4.48	###			89.7	89.7	0.0
2023-Mar-03 Fri	4.46	4.54	4.46	4.46	2,583	11,623	71.5	71.5	0.3
2023-Mar-02 Thu	4.59	4.59	###	###			###	###	0.0
2023-Mar-01 Wed	4.58	4.58	4.57	4.57			32.8	32.8	###
2023-Feb-28 Tue	4.455	###	4.45	###	116,179	###	88.5	88.5	0.0
2023-Feb-27 Mon	4.42	4.48	4.42	4.48	46,280	205,946	86.1	86.1	###
2023-Feb-24 Fri	4.47	4.48	4.47	4.48	125	559	###	###	###
2023-Feb-23 Thu	###	###	###	4.4	24,574	0	###	###	0.3
2023-Feb-22 Wed	###	###	###	###	12,371	0	30.5	30.5	0.0
2023-Feb-21 Tue	4.4	4.4	###	###	3,072	6,758	###	###	0.0
2023-Feb-20 Mon	4.355	4.4	4.355	4.4	5,486	###	###	###	0.3
2023-Feb-17 Fri	###	###	###	###	452	0	###	###	0.0
2023-Feb-16 Thu	4.355	###	###	###	5,671	0	###	###	0.0
2023-Feb-15 Wed	4.4	4.4	###	###			29.3	29.3	0.0
2023-Feb-14 Tue	4.48	4.48	###	4.4	484	1,084	26.9	26.9	0.3
2023-Feb-13 Mon	###	###	###	###	6,077	0	###	###	0.0
2023-Feb-10 Fri	4.4	4.42	###	###	2,521	5,571	###	###	0.0
2023-Feb-09 Thu	4.42	4.42	###	###	27,278	60,284	25.2	25.2	0.0
2023-Feb-08 Wed	4.43	4.5	4.42	4.5	7,881	35,149	###	###	###
2023-Feb-07 Tue	4.45	4.45	4.425	4.44			43.8	43.8	0.3
2023-Feb-06 Mon	4.48	4.48	4.44	4.45	31,073	138,585	###	###	0.3
2023-Feb-03 Fri	4.48	4.48	4.48	4.48	173	775	###	###	###
2023-Feb-02 Thu	4.46	4.49	4.4	4.48	8,443	37,529	72.5	72.5	###
2023-Feb-01 Wed	###	4.46	###	4.46			###	###	0.3
2023-Jan-31 Tue	4.48	4.48	###	###	10,074	###	###	###	0.0
2023-Jan-30 Mon	4.49	4.49	###	###	5,248	11,781	###	###	0.0
2023-Jan-27 Fri	4.49	4.49	4.4	4.47	3,957	17,588	###	###	###
2023-Jan-25 Wed	4.49	4.49	4.4	4.49			73.3	73.3	###
2023-Jan-24 Tue	4.46	4.48	4.4	4.4	21,848	###	###	###	0.3
2023-Jan-23 Mon	4.48	4.48	4.45	4.47	1,789	7,987	35.4	35.4	###
2023-Jan-20 Fri	4.48	4.48	4.48	4.48	147	658	###	###	###
2023-Jan-19 Thu	4.48	4.48	###	###	52	###	###	###	0.0
2023-Jan-18 Wed	4.4	4.46	4.4	4.45			###	###	0.3
2023-Jan-17 Tue	4.5	4.5	4.42	4.48			36.5	36.5	###
2023-Jan-16 Mon	4.45	4.46	4.41	4.46			66.6	66.6	0.3
2023-Jan-13 Fri	4.4	4.5	4.4	4.45			76.1	76.1	0.3
2023-Jan-12 Thu	###	4.49	###	4.48			89.9	89.9	###
2023-Jan-11 Wed	###	4.4	###	4.4	4,555	10,021	73.9	73.9	0.3
2023-Jan-10 Tue	4.41	4.41	###	###	978	2,156	19.8	19.8	0.0
2023-Jan-09 Mon	###	4.47	###	4.41	219,472	###	###	###	###
2023-Jan-06 Fri	4.4	4.4	###	###			###	###	0.0
2023-Jan-05 Thu	4.28	4.28	4.26	4.28	874	###	###	###	0.3
2023-Jan-04 Wed	4.28	4.28	4.28	4.28	2,272	9,724	61.4	61.4	0.3
2023-Jan-03 Tue	4.22	4.28	4.22	4.22	2,849	###	###	###	###
2022-Dec-30 Fri	4.28	4.28	4.28	4.28	2	8	###	###	0.3
2022-Dec-29 Thu	###	4.28	###	4.23			###	###	0.3
2022-Dec-28 Wed	###	###	###	###	5,849	0	###	###	0.0
2022-Dec-23 Fri	###	###	4.28	4.28			21.6	21.6	0.3
2022-Dec-22 Thu	###	###	4.25	###	30,929	65,724	###	###	0.0
2022-Dec-21 Wed	###	###	4.28	###			62.2	62.2	0.0
2022-Dec-20 Tue	###	###	4.27	4.27			40.2	40.2	###
2022-Dec-19 Mon	4.4	4.4	4.27	###			20.2	20.2	0.0
2022-Dec-16 Fri	4.26	###	4.245	###	38,659	82,053	###	###	0.0
2022-Dec-15 Thu	4.28	4.28	4.26	4.26	11,576	49,429	41.1	41.1	0.3
2022-Dec-14 Wed	###	###	4.26	4.28	1,686	###	33.4	33.4	0.3
2022-Dec-13 Tue	4.275	4.28	4.25	4.27	23,724	101,182	###	###	###
2022-Dec-12 Mon	###	###	4.25	4.25	38,070	###	26.8	26.8	###
2022-Dec-09 Fri	###	###	4.29	4.29	1,244	###	###	###	###
2022-Dec-08 Thu	###	###	4.25	###	3,725	###	76.8	76.8	0.0
2022-Dec-07 Wed	###	###	4.25	4.25			20.3	20.3	###
2022-Dec-06 Tue	###	###	4.25	4.25			###	###	###
2022-Dec-05 Mon	###	###	4.25	###			81.0	81.0	0.0
2022-Dec-02 Fri	###	###	4.25	4.25	10,424	22,151	21.6	21.6	###
2022-Dec-01 Thu	###	###	4.25	###	4,672	9,928	81.8	81.8	0.0
2022-Nov-30 Wed	4.25	###	4.25	4.25			60.7	60.7	###
2022-Nov-29 Tue	###	###	4.25	4.25			28.4	28.4	###
2022-Nov-28 Mon	###	###	4.25	###			###	###	0.0
2022-Nov-25 Fri	###	###	4.22	###	23,152	48,850	30.1	30.1	0.0
2022-Nov-24 Thu	###	###	4.22	###			84.7	84.7	0.0
2022-Nov-23 Wed	###	###	4.21	4.21			23.6	23.6	###
2022-Nov-22 Tue	4.27	###	4.22	###			77.5	77.5	0.0
2022-Nov-21 Mon	###	###	4.28	4.28			23.6	23.6	0.3
2022-Nov-18 Fri	###	###	4.28	###			###	###	0.0
2022-Nov-17 Thu	###	4.43	4.25	4.25			###	###	###
2022-Nov-16 Wed	###	###	###	###			###	###	0.0
2022-Nov-15 Tue	4.45	4.45	###	4.43	12,956	28,827	38.0	38.0	###
2022-Nov-14 Mon	4.43	4.43	###	4.42			###	###	0.3
2022-Nov-11 Fri	4.325	###	###	###	16,384	0	74.6	74.6	0.0
2022-Nov-10 Thu	###	###	4.26	4.26	5,521	11,759	28.8	28.8	0.3
2022-Nov-09 Wed	###	###	###	###	148	0	###	###	0.0
2022-Nov-08 Tue	###	###	4.22	4.22	980	###	18.9	18.9	###
2022-Nov-07 Mon	4.23	4.23	4.23	4.23	0				0.3
2022-Nov-04 Fri	###	###	4.23	4.23	1,356	###	18.6	18.6	0.3
2022-Nov-03 Thu	###	###	4.24	4.24			###	###	0.3
2022-Nov-02 Wed	###	###	###	###			###	###	0.0
2022-Nov-01 Tue	###	###	###	###	4,658	0	26.3	26.3	0.0
2022-Oct-31 Mon	4.29	###	4.29	###			###	###	0.0
2022-Oct-28 Fri	4.29	4.29	4.24	4.24			###	###	0.3
2022-Oct-27 Thu	###	4.25	###	4.23	21,971	46,688	###	###	0.3
2022-Oct-26 Wed	4.21	4.25	###	4.21	11,283	23,976	###	###	###
2022-Oct-25 Tue	4.27	###	4.2	###			###	###	0.0
2022-Oct-24 Mon	4.28	4.28	4.2	4.25	7,270	30,824	36.6	36.6	###
2022-Oct-21 Fri	###	4.2	###	4.2	48,721	###	75.4	75.4	###
2022-Oct-20 Thu	4.25	4.25	###	4.2			35.7	35.7	###
2022-Oct-19 Wed	###	###	4.25	4.25			###	###	###
2022-Oct-18 Tue	4.23	4.23	4.23	4.23	7	29	###	###	0.3
2022-Oct-17 Mon	###	###	4.22	4.22	340	###	###	###	###
2022-Oct-14 Fri	4.29	###	4.2	4.2			###	###	###
2022-Oct-13 Thu	4.24	###	4.2	4.2			###	###	###
2022-Oct-12 Wed	###	###	4.2	4.2	3,851	8,087	###	###	###
2022-Oct-11 Tue	4.27	4.27	###	4.2			31.8	31.8	###
2022-Oct-10 Mon	4.25	4.25	###	4.2			###	###	###
2022-Oct-07 Fri	4.25	4.26	4.25	4.25			###	###	###
2022-Oct-06 Thu	4.26	4.29	4.25	4.25	6,474	27,643	###	###	###
2022-Oct-05 Wed	4.29	4.29	4.25	4.25	4,057	17,323	###	###	###
2022-Oct-04 Tue	###	4.25	###	4.25			71.0	71.0	###
2022-Oct-03 Mon	###	4.26	###	###			46.5	46.5	0.0
2022-Sep-30 Fri	###	4.27	###	4.27			###	###	###
2022-Sep-29 Thu	4.24	###	4.24	4.29			###	###	###
2022-Sep-28 Wed	4.2	4.25	###	4.2			75.7	75.7	###
2022-Sep-27 Tue	4.26	4.29	4.2	4.2			###	###	###
2022-Sep-26 Mon	4.28	4.28	4.22	4.25	16,084	68,357	###	###	###
2022-Sep-23 Fri	###	###	4.22	4.25			###	###	###
2022-Sep-21 Wed	###	###	###	###	9,073	0	###	###	0.0
2022-Sep-20 Tue	###	###	###	###	0				0.0
2022-Sep-19 Mon	###	###	###	###	18,854	0	###	###	0.0
2022-Sep-16 Fri	4.4	4.41	4.4	4.41	2,188	###	76.4	76.4	###
2022-Sep-15 Thu	###	###	###	###	3,358	0	###	###	0.0
2022-Sep-14 Wed	4.44	4.44	4.44	4.44	0				0.3
2022-Sep-13 Tue	4.45	4.45	###	4.44			31.7	31.7	0.3
2022-Sep-12 Mon	4.47	4.48	4.46	4.46	543	2,427	###	###	0.3
2022-Sep-09 Fri	4.43	4.46	4.43	4.46			###	###	0.3
2022-Sep-08 Thu	4.43	4.44	###	4.44			59.0	59.0	0.3
2022-Sep-07 Wed	4.43	4.43	4.42	4.42	4,451	###	###	###	0.3
2022-Sep-06 Tue	4.46	4.49	4.46	4.47	3,955	###	71.3	71.3	###
2022-Sep-05 Mon	4.4	4.4	###	###	4,284	9,424	43.6	43.6	0.0
2022-Sep-02 Fri	4.4	4.4	4.4	4.4			###	###	0.3
2022-Sep-01 Thu	4.48	4.485	4.4	4.4			33.0	33.0	0.3
2022-Aug-31 Wed	4.43	4.45	4.43	4.45			61.7	61.7	0.3
2022-Aug-30 Tue	4.42	4.42	4.42	4.42			60.9	60.9	0.3
2022-Aug-29 Mon	4.51	4.53	4.45	4.51	5,876	26,383	71.2	71.2	0.3
2022-Aug-26 Fri	4.5	4.51	4.43	4.5	26,471	118,325	66.9	66.9	###
2022-Aug-25 Thu	4.43	4.52	4.43	4.5	10,185	45,577	77.8	77.8	###
2022-Aug-24 Wed	4.5	4.58	4.46	4.46			27.7	27.7	0.3
2022-Aug-23 Tue	4.41	4.5	4.41	4.5	10,258	###	85.6	85.6	###
2022-Aug-22 Mon	###	4.4	###	4.4			76.1	76.1	0.3
2022-Aug-19 Fri	###	4.44	###	4.4	3,140	6,970	71.8	71.8	0.3
2022-Aug-18 Thu	4.4	4.4	###	###			45.8	45.8	0.0
2022-Aug-17 Wed	4.43	4.43	4.42	4.42	4,981	22,040	###	###	0.3
2022-Aug-16 Tue	4.4	4.42	4.4	4.42			76.5	76.5	0.3
2022-Aug-15 Mon	###	4.4	###	4.4			###	###	0.3
2022-Aug-12 Fri	4.42	4.42	###	###			###	###	0.0
2022-Aug-11 Thu	4.4	4.43	###	4.43	18,041	###	67.8	67.8	###
2022-Aug-10 Wed	###	4.43	###	###	3,842	###	35.8	35.8	0.0
2022-Aug-09 Tue	###	###	###	###			69.3	69.3	0.0
2022-Aug-08 Mon	###	4.43	###	###	8,685	###	###	###	0.0
2022-Aug-05 Fri	4.4	4.4	###	###			###	###	0.0
2022-Aug-04 Thu	4.42	4.425	###	###			###	###	0.0
2022-Aug-03 Wed	###	4.4	###	4.4			66.6	66.6	0.3
2022-Aug-02 Tue	4.4	4.4	###	4.4	3,857	8,485	70.0	70.0	0.3
2022-Aug-01 Mon	###	4.4	###	4.4	12,242	###	###	###	0.3
2022-Jul-29 Fri	4.44	4.45	###	###			###	###	0.0
2022-Jul-28 Thu	4.4	4.43	###	###			###	###	0.0
2022-Jul-27 Wed	4.57	4.57	4.4	4.4	61,280	274,840	13.1	13.1	0.3
2022-Jul-26 Tue	4.55	4.59	4.45	4.59			74.7	74.7	0.3
2022-Jul-25 Mon	4.47	4.52	4.41	4.42			###	###	0.3
2022-Jul-22 Fri	4.44	4.51	4.43	4.46	23,055	103,055	71.6	71.6	0.3
2022-Jul-21 Thu	4.59	4.59	4.59	4.59	221	###	###	###	0.3
2022-Jul-20 Wed	4.47	4.51	4.4	4.5	25,024	111,481	###	###	###
2022-Jul-19 Tue	4.4	4.5	4.4	4.45	6,288	27,981	77.2	77.2	0.3
2022-Jul-18 Mon	4.49	4.51	###	4.45			28.1	28.1	0.3
2022-Jul-15 Fri	###	4.49	###	4.49	13,723	###	91.0	91.0	###
2022-Jul-14 Thu	4.43	4.45	4.4	4.43	14,521	64,255	61.6	61.6	###
2022-Jul-13 Wed	4.5	4.5	4.45	4.45			25.8	25.8	0.3
2022-Jul-12 Tue	4.45	4.52	4.41	4.41	11,787	52,628	###	###	###
2022-Jul-11 Mon	4.46	4.51	4.46	4.51			87.1	87.1	0.3
2022-Jul-08 Fri	4.5	4.5	4.45	4.45			22.3	22.3	0.3
2022-Jul-07 Thu	4.52	4.59	4.52	4.52			68.5	68.5	0.3
2022-Jul-06 Wed	4.48	4.48	4.48	4.48	0				###
2022-Jul-05 Tue	4.48	4.48	4.48	4.48	0				###
2022-Jul-04 Mon	###	4.53	###	4.48	4,589	###	80.1	80.1	###
2022-Jul-01 Fri	4.52	4.52	4.44	4.45	1,578	###	###	###	0.3
2022-Jun-30 Thu	4.29	4.55	4.23	4.52			###	###	0.3
2022-Jun-29 Wed	4.48	4.5	4.43	4.43	13,358	59,643	39.3	39.3	###
2022-Jun-28 Tue	###	###	4.59	###	8,348	19,158	###	###	0.0
2022-Jun-27 Mon	4.53	4.59	4.53	4.59	4,049	###	71.8	71.8	0.3
2022-Jun-24 Fri	4.58	4.58	4.58	4.58	0				0.3
2022-Jun-23 Thu	###	4.58	###	4.58	21,776	###	93.0	93.0	0.3
2022-Jun-22 Wed	4.4	4.4	###	###	3,059	6,729	44.0	44.0	0.0
2022-Jun-21 Tue	4.44	4.45	4.44	4.45			###	###	0.3
2022-Jun-20 Mon	###	4.45	###	4.45			86.3	86.3	0.3
2022-Jun-17 Fri	4.29	###	4.21	###	7,044	14,827	###	###	0.0
2022-Jun-16 Thu	###	###	4.22	###	27,079	###	32.2	32.2	0.0
2022-Jun-15 Wed	###	4.45	4.27	4.45	17,285	###	###	###	0.3
2022-Jun-14 Tue	4.5	4.52	4.4	4.45	25,153	112,182	51.4	51.4	0.3
2022-Jun-10 Fri	4.57	###	4.5	4.5			###	###	###
2022-Jun-09 Thu	###	###	###	###	0				0.0
2022-Jun-08 Wed	4.59	###	4.51	###			78.4	78.4	0.0
2022-Jun-07 Tue	###	###	4.56	4.58	5,349	###	56.7	56.7	0.3
2022-Jun-06 Mon	###	###	###	###			###	###	0.0
2022-Jun-03 Fri	###	###	###	###	0				0.0
2022-Jun-02 Thu	4.59	###	4.58	###			###	###	0.0
2022-Jun-01 Wed	###	###	4.57	###	7,853	17,944	###	###	0.0
2022-May-31 Tue	###	4.7	###	###	5,978	14,048	74.4	74.4	0.0
2022-May-30 Mon	###	###	4.53	4.58	16,480	37,327	31.4	31.4	0.3
2022-May-27 Fri	4.53	4.59	4.53	4.59	1,456	###	###	###	0.3
2022-May-26 Thu	4.55	4.55	4.53	4.55			74.4	74.4	0.3
2022-May-25 Wed	4.54	###	4.54	###			86.3	86.3	0.0
2022-May-24 Tue	4.55	4.56	4.54	4.55			###	###	0.3
2022-May-23 Mon	4.59	###	4.55	4.56	1,548	3,521	40.0	40.0	0.3
2022-May-20 Fri	4.57	4.57	4.54	4.54	13,783	62,781	###	###	0.3
2022-May-19 Thu	4.54	4.57	4.53	4.53			###	###	###
2022-May-18 Wed	###	###	4.55	4.55	5,444	12,385	###	###	0.3
2022-May-17 Tue	4.56	4.58	4.55	4.55			35.5	35.5	0.3
2022-May-16 Mon	###	###	4.54	4.56			###	###	0.3
2022-May-13 Fri	4.51	4.59	4.51	4.56			61.0	61.0	0.3
2022-May-12 Thu	###	###	4.51	4.51			43.8	43.8	0.3
2022-May-11 Wed	4.52	###	4.52	###	5,153	11,645	78.7	78.7	0.0
2022-May-10 Tue	4.58	###	4.56	###			92.7	92.7	0.0
2022-May-09 Mon	4.58	###	4.56	###			92.7	92.7	0.0
2022-May-06 Fri	###	###	4.54	4.54			32.6	32.6	0.3
2022-May-05 Thu	###	###	###	###	1,875	0	67.0	67.0	0.0
2022-May-04 Wed	###	###	###	###	9,353	0	###	###	0.0
2022-May-03 Tue	4.72	4.72	###	###	4,079	9,626	25.6	25.6	0.0
2022-May-02 Mon	###	4.72	###	4.72			83.8	83.8	0.3
2022-Apr-29 Fri	4.71	4.75	###	4.75	18,484	###	###	###	###
2022-Apr-28 Thu	###	4.72	###	4.71			82.9	82.9	###
2022-Apr-27 Wed	4.71	4.71	###	###			20.2	20.2	0.0
2022-Apr-26 Tue	###	4.71	###	4.71	4,680	11,021	###	###	###
2022-Apr-22 Fri	4.7	4.76	###	4.76	5,140	###	80.3	80.3	###
2022-Apr-21 Thu	###	4.75	###	4.75			81.6	81.6	###
2022-Apr-20 Wed	4.75	4.75	4.75	4.75	0				###
2022-Apr-19 Tue	4.71	4.76	4.7	4.75	9,424	44,575	72.2	72.2	###
2022-Apr-14 Thu	4.7	4.71	4.7	4.71			65.2	65.2	###
2022-Apr-13 Wed	4.7	4.77	4.7	4.77	9,980	47,255	###	###	###
2022-Apr-12 Tue	4.785	4.8	4.76	4.77			49.9	49.9	###
2022-Apr-11 Mon	4.72	4.85	4.72	4.85			###	###	###
2022-Apr-08 Fri	###	4.72	###	4.7	1,559	3,679	###	###	0.3
2022-Apr-07 Thu	4.75	4.77	4.74	4.75			###	###	###
2022-Apr-06 Wed	4.73	4.79	###	4.79			80.8	80.8	0.3
2022-Apr-05 Tue	4.75	4.8	4.75	4.76			72.3	72.3	###
2022-Apr-04 Mon	4.77	4.77	###	4.75			###	###	###
2022-Apr-01 Fri	4.74	4.77	4.74	4.77	1,388	###	68.7	68.7	###
2022-Mar-31 Thu	4.77	4.78	###	4.75			35.7	35.7	###
2022-Mar-30 Wed	###	4.75	###	4.75			###	###	###
2022-Mar-29 Tue	4.72	4.72	###	###			###	###	0.0
2022-Mar-28 Mon	###	###	###	###	15,451	0	84.9	84.9	0.0
2022-Mar-25 Fri	###	4.71	###	4.71	2,580	6,075	###	###	###
2022-Mar-24 Thu	###	###	###	###	22,344	0	###	###	0.0
2022-Mar-23 Wed	###	###	###	###	8,925	0	27.4	27.4	0.0
2022-Mar-22 Tue	4.71	4.72	###	###	4,775	###	32.7	32.7	0.0
2022-Mar-21 Mon	###	4.71	###	4.7	15,956	37,576	###	###	0.3
2022-Mar-18 Fri	###	###	###	###	3,759	0	34.4	34.4	0.0
2022-Mar-17 Thu	###	###	4.58	###			###	###	0.0
2022-Mar-16 Wed	###	###	###	###	6,521	0	###	###	0.0
2022-Mar-15 Tue	###	###	4.59	###	34,182	78,447	44.7	44.7	0.0
2022-Mar-14 Mon	###	###	###	###	2,382	0	###	###	0.0
2022-Mar-11 Fri	###	###	4.58	###			79.5	79.5	0.0
2022-Mar-10 Thu	4.56	4.71	4.56	###			69.1	69.1	0.0
2022-Mar-09 Wed	4.56	###	4.5	4.5			19.3	19.3	###
2022-Mar-08 Tue	4.52	4.56	4.52	4.55	13,948	63,323	80.2	80.2	0.3
2022-Mar-07 Mon	4.53	4.54	4.52	4.52			###	###	0.3
2022-Mar-04 Fri	4.55	4.57	4.55	4.555	3,477	15,855	76.2	76.2	0.3
2022-Mar-03 Thu	4.54	4.58	4.53	4.53			###	###	###
2022-Mar-02 Wed	4.575	4.575	4.54	4.54	8,949	40,785	###	###	0.3
2022-Mar-01 Tue	4.56	###	4.56	4.56	5,280	###	###	###	0.3
2022-Feb-28 Mon	###	###	4.59	4.59			45.9	45.9	0.3
2022-Feb-25 Fri	4.59	###	4.59	###			59.5	59.5	0.0
2022-Feb-24 Thu	###	###	4.545	###			###	###	0.0
2022-Feb-23 Wed	4.56	###	4.56	4.56	9,385	###	51.2	51.2	0.3
2022-Feb-22 Tue	###	###	4.56	4.57			58.2	58.2	###
2022-Feb-21 Mon	###	###	###	###			###	###	0.0
2022-Feb-18 Fri	###	4.7	###	4.7	11,047	###	###	###	0.3
2022-Feb-17 Thu	###	4.73	###	4.73			###	###	0.3
2022-Feb-16 Wed	4.7	4.72	###	###	14,858	###	###	###	0.0
2022-Feb-15 Tue	4.56	###	4.56	###			###	###	0.0
2022-Feb-14 Mon	4.56	4.56	4.5	4.5			38.7	38.7	###
2022-Feb-11 Fri	###	###	4.45	4.5			###	###	###
2022-Feb-10 Thu	4.55	4.59	4.55	4.58	18,376	83,978	###	###	0.3
2022-Feb-09 Wed	4.52	###	4.52	###			###	###	0.0
2022-Feb-08 Tue	###	###	4.5	4.55			###	###	0.3
2022-Feb-07 Mon	###	###	4.59	###	20,053	46,021	38.7	38.7	0.0
2022-Feb-04 Fri	###	###	###	###	548	0	###	###	0.0
2022-Feb-03 Thu	###	###	###	###			40.5	40.5	0.0
2022-Feb-02 Wed	###	###	###	###	0				0.0
2022-Feb-01 Tue	###	###	4.59	###			24.6	24.6	0.0
2022-Jan-31 Mon	###	4.73	###	4.73			###	###	0.3
2022-Jan-28 Fri	4.45	4.45	4.43	4.45	10,357	45,985	53.9	53.9	0.3
2022-Jan-27 Thu	4.5	4.54	4.42	4.42			###	###	0.3
2022-Jan-25 Tue	4.58	4.58	4.47	4.47			49.9	49.9	###
2022-Jan-24 Mon	###	###	4.54	4.56	58,871	###	###	###	0.3
2022-Jan-21 Fri	###	###	###	###	41,155	0	59.6	59.6	0.0
2022-Jan-20 Thu	###	###	###	###			32.0	32.0	0.0
2022-Jan-19 Wed	###	###	###	###	13,170	0	###	###	0.0
2022-Jan-18 Tue	###	###	4.675	###	14,221	33,241	###	###	0.0
2022-Jan-17 Mon	###	4.73	###	4.73	6,525	###	###	###	0.3
2022-Jan-14 Fri	4.77	4.8	###	4.73	4,249	###	###	###	0.3
2022-Jan-13 Thu	###	4.77	###	###	18,853	###	###	###	0.0
2022-Jan-12 Wed	###	###	###	###			35.8	35.8	0.0
2022-Jan-11 Tue	###	###	###	###			###	###	0.0
2022-Jan-10 Mon	###	4.72	###	###			###	###	0.0
2022-Jan-07 Fri	4.75	4.75	###	###	14,086	33,454	21.9	21.9	0.0
2022-Jan-06 Thu	4.75	4.77	4.75	4.77	5,155	###	84.4	84.4	###
2022-Jan-05 Wed	###	4.81	###	4.8			85.0	85.0	0.3
2022-Jan-04 Tue	###	4.7	###	4.7			###	###	0.3
2021-Dec-31 Fri	4.78	4.78	4.78	4.78	0				###
2021-Dec-30 Thu	4.82	4.82	4.77	4.78	2,347	11,253	27.2	27.2	###
2021-Dec-29 Wed	4.81	4.86	###	4.83			57.3	57.3	0.3
2021-Dec-24 Fri	4.76	4.81	4.76	4.81	3,629	###	73.5	73.5	###
2021-Dec-23 Thu	4.75	4.8	4.75	4.75	23,452	111,983	63.1	63.1	###
2021-Dec-22 Wed	4.7	4.75	4.7	4.72			###	###	0.3
2021-Dec-21 Tue	4.7	4.72	4.7	4.72	25,324	119,276	65.0	65.0	0.3
2021-Dec-20 Mon	4.7	4.73	4.7	4.7	8,873	###	79.8	79.8	0.3
2021-Dec-17 Fri	4.73	4.73	4.7	4.7	16,440	###	###	###	0.3
2021-Dec-16 Thu	4.71	4.73	4.7	4.73			72.1	72.1	0.3
2021-Dec-15 Wed	4.73	4.76	4.71	4.71			46.6	46.6	###
2021-Dec-14 Tue	4.76	4.76	4.73	4.75	546	###	###	###	###
2021-Dec-13 Mon	4.75	4.75	4.71	4.74			###	###	0.3
2021-Dec-10 Fri	4.71	4.76	4.7	4.76			76.0	76.0	###
2021-Dec-09 Thu	###	4.76	###	4.725	7,359	###	79.7	79.7	0.3
2021-Dec-08 Wed	###	###	###	###			68.7	68.7	0.0
2021-Dec-07 Tue	###	###	###	###			###	###	0.0
2021-Dec-06 Mon	###	###	###	###			53.0	53.0	0.0
2021-Dec-03 Fri	###	###	###	###	34,043	0	###	###	0.0
2021-Dec-02 Thu	###	###	###	###	5,276	0	74.0	74.0	0.0
2021-Dec-01 Wed	###	###	###	###			29.8	29.8	0.0
2021-Nov-30 Tue	4.7	4.71	###	4.7			61.4	61.4	0.3
2021-Nov-29 Mon	###	4.7	###	###			30.2	30.2	0.0
2021-Nov-26 Fri	4.72	4.74	4.7	4.72			###	###	0.3
2021-Nov-25 Thu	4.72	4.74	4.72	4.72			###	###	0.3
2021-Nov-24 Wed	4.77	4.77	###	4.7			32.0	32.0	0.3
2021-Nov-23 Tue	###	4.77	###	4.77			83.7	83.7	###
2021-Nov-22 Mon	###	4.7	###	###			77.0	77.0	0.0
2021-Nov-19 Fri	###	###	###	###	15,972	0	76.6	76.6	0.0
2021-Nov-18 Thu	4.7	4.7	4.645	###	55,023	###	30.0	30.0	0.0
2021-Nov-17 Wed	###	4.72	###	###			73.2	73.2	0.0
2021-Nov-16 Tue	###	###	###	###			85.0	85.0	0.0
2021-Nov-15 Mon	###	###	###	###	14,477	0	75.0	75.0	0.0
2021-Nov-12 Fri	###	###	###	###	120,855	0	###	###	0.0
2021-Nov-11 Thu	4.71	4.725	###	###	40,625	95,976	###	###	0.0
2021-Nov-10 Wed	4.72	4.73	4.72	4.73			###	###	0.3
2021-Nov-09 Tue	4.7	4.75	###	4.7	26,640	63,270	68.1	68.1	0.3
2021-Nov-08 Mon	4.71	4.72	###	###			###	###	0.0
2021-Nov-05 Fri	###	4.71	###	###			67.6	67.6	0.0
2021-Nov-04 Thu	4.73	4.73	###	###	21,249	50,253	28.0	28.0	0.0
2021-Nov-03 Wed	###	4.72	###	4.72			83.1	83.1	0.3
2021-Nov-02 Tue	4.7	4.7	4.7	4.7	3,372	15,848	74.1	74.1	0.3
2021-Nov-01 Mon	###	4.71	###	4.7			77.3	77.3	0.3
2021-Oct-29 Fri	4.73	4.75	###	###			30.7	30.7	0.0
2021-Oct-28 Thu	4.73	4.73	4.73	4.73	0				0.3
2021-Oct-27 Wed	4.76	###	4.73	4.73	39,182	###	41.6	41.6	0.3
2021-Oct-26 Tue	4.76	4.8	4.76	4.76			71.6	71.6	###
2021-Oct-25 Mon	4.75	4.8	4.72	4.8	24,555	116,881	77.1	77.1	0.3
2021-Oct-22 Fri	###	4.79	###	4.72			###	###	0.3
2021-Oct-21 Thu	###	4.71	###	###	15,425	36,325	45.1	45.1	0.0
2021-Oct-20 Wed	4.56	4.75	4.56	4.7	30,853	143,620	88.8	88.8	0.3
2021-Oct-19 Tue	4.56	4.57	4.56	4.56			64.5	64.5	0.3
2021-Oct-18 Mon	4.48	4.56	4.48	4.5			###	###	###
2021-Oct-15 Fri	4.49	4.49	4.47	4.47	3,751	###	30.8	30.8	###
2021-Oct-14 Thu	4.4	4.5	4.4	4.45	78,685	350,148	71.9	71.9	0.3
2021-Oct-13 Wed	###	4.4	###	4.4			70.7	70.7	0.3
2021-Oct-12 Tue	4.41	4.41	###	###	10,978	###	42.8	42.8	0.0
2021-Oct-11 Mon	###	###	###	###			66.3	66.3	0.0
2021-Oct-08 Fri	###	###	###	###	14,051	0	###	###	0.0
2021-Oct-07 Thu	4.4	4.4	###	###	7,453	###	26.8	26.8	0.0
2021-Oct-06 Wed	###	4.42	###	###			74.2	74.2	0.0
2021-Oct-05 Tue	###	###	###	###			###	###	0.0
2021-Oct-04 Mon	###	###	###	###			###	###	0.0
2021-Oct-01 Fri	###	###	###	###	104,371	0	31.9	31.9	0.0
2021-Sep-30 Thu	4.4	4.4	###	###			###	###	0.0
2021-Sep-29 Wed	###	4.4	###	4.4	10,780	###	67.9	67.9	0.3
2021-Sep-28 Tue	###	4.4	###	4.4			###	###	0.3
2021-Sep-27 Mon	4.4	4.4	###	###	9,927	###	39.8	39.8	0.0
2021-Sep-24 Fri	4.4	4.4	4.4	4.4			###	###	0.3
2021-Sep-23 Thu	###	4.4	###	4.4	43,987	96,771	###	###	0.3
2021-Sep-22 Wed	4.45	4.45	4.41	4.42			###	###	0.3
2021-Sep-21 Tue	###	4.44	###	4.44			###	###	0.3
2021-Sep-20 Mon	4.41	4.49	4.4	4.49			93.0	93.0	###
2021-Sep-17 Fri	4.44	4.48	4.42	4.43			###	###	###
2021-Sep-16 Thu	4.49	4.5	4.44	4.44			28.9	28.9	0.3
2021-Sep-15 Wed	4.46	4.48	4.45	4.45			###	###	0.3
2021-Sep-14 Tue	4.42	4.48	4.42	4.48	2,050	9,122	74.5	74.5	###
2021-Sep-13 Mon	4.45	4.45	4.42	4.42	5,453	24,184	###	###	0.3
2021-Sep-10 Fri	4.41	4.525	4.41	4.52			80.9	80.9	0.3
2021-Sep-09 Thu	4.41	4.44	4.41	4.41	643	2,845	84.6	84.6	###
2021-Sep-08 Wed	4.43	4.46	4.43	4.46			###	###	0.3
2021-Sep-07 Tue	4.44	4.45	4.43	4.45			68.3	68.3	0.3
2021-Sep-06 Mon	4.5	4.5	4.4	4.46	16,052	###	33.7	33.7	0.3
2021-Sep-03 Fri	4.5	4.51	4.45	4.45	10,459	46,856	###	###	0.3
2021-Sep-02 Thu	4.5	4.5	4.47	4.47			###	###	###
2021-Sep-01 Wed	4.48	4.5	4.48	4.49	67,378	302,527	###	###	###
2021-Aug-31 Tue	4.45	4.5	4.45	4.5	2,377	###	73.8	73.8	###
2021-Aug-30 Mon	4.48	4.55	4.45	4.45	9,180	###	###	###	0.3
2021-Aug-27 Fri	4.45	4.52	4.45	4.5	22,256	###	###	###	###
2021-Aug-26 Thu	4.49	4.5	4.49	4.49	33,173	###	###	###	###
2021-Aug-25 Wed	4.44	4.52	4.44	4.49			71.9	71.9	###
2021-Aug-24 Tue	4.47	4.47	4.4	4.47	676	###	###	###	###
2021-Aug-23 Mon	4.5	4.5	4.28	###			17.3	17.3	0.0
2021-Aug-20 Fri	4.51	4.56	4.49	4.49	74,353	336,447	###	###	###
2021-Aug-19 Thu	###	4.58	###	4.5			###	###	###
2021-Aug-18 Wed	###	###	###	###	18,780	0	###	###	0.0
2021-Aug-17 Tue	4.4	4.4	###	###			51.4	51.4	0.0
2021-Aug-16 Mon	###	4.42	###	4.4	27,986	61,849	###	###	0.3
2021-Aug-13 Fri	###	###	4.28	4.28	7,559	16,176	###	###	0.3
2021-Aug-12 Thu	###	###	4.28	4.28			35.5	35.5	0.3
2021-Aug-11 Wed	###	###	###	###	3,382	0	###	###	0.0
2021-Aug-10 Tue	###	###	###	###	4,485	0	###	###	0.0
2021-Aug-09 Mon	###	###	###	###			###	###	0.0
2021-Aug-06 Fri	###	###	4.28	###	10,480	22,427	35.7	35.7	0.0
2021-Aug-05 Thu	###	4.4	4.355	###	10,754	47,075	###	###	0.0
2021-Aug-04 Wed	###	###	###	###			75.8	75.8	0.0
2021-Aug-03 Tue	###	###	###	###			68.3	68.3	0.0
2021-Aug-02 Mon	###	###	4.27	4.28	15,571	33,244	33.0	33.0	0.3
2021-Jul-30 Fri	4.27	###	4.27	###	2,973	6,347	78.7	78.7	0.0
2021-Jul-29 Thu	###	###	4.27	4.27			###	###	###
2021-Jul-28 Wed	###	###	###	###	6,725	0	75.4	75.4	0.0
2021-Jul-27 Tue	###	###	4.25	4.28	119,555	254,054	###	###	0.3
2021-Jul-26 Mon	4.275	4.275	4.23	4.25	5,977	###	###	###	###
2021-Jul-23 Fri	4.24	###	4.24	4.25			62.6	62.6	###
2021-Jul-22 Thu	4.23	4.27	4.23	4.25			###	###	###
2021-Jul-21 Wed	4.25	###	4.23	4.23			###	###	0.3
2021-Jul-20 Tue	4.24	4.24	4.23	4.23	15,383	65,147	39.7	39.7	0.3
2021-Jul-19 Mon	###	###	4.23	4.23			32.0	32.0	0.3
2021-Jul-16 Fri	###	###	###	###			###	###	0.0
2021-Jul-15 Thu	###	###	###	###			39.9	39.9	0.0
2021-Jul-14 Wed	###	4.41	###	4.41	5,545	12,226	71.0	71.0	###
2021-Jul-13 Tue	###	4.42	###	###			###	###	0.0
2021-Jul-12 Mon	###	4.42	###	4.42	14,427	31,883	###	###	0.3
2021-Jul-09 Fri	4.44	4.45	###	###			32.8	32.8	0.0
2021-Jul-08 Thu	4.41	4.45	4.4	4.45	144,786	640,678	###	###	0.3
2021-Jul-07 Wed	4.46	4.47	4.4	4.4	1,750	###	###	###	0.3
2021-Jul-06 Tue	4.46	4.46	4.4	4.4	8,554	###	###	###	0.3
2021-Jul-05 Mon	4.41	4.46	4.41	4.46	2,345	###	###	###	0.3
2021-Jul-02 Fri	4.47	4.47	4.4	4.4	15,129	###	###	###	0.3
2021-Jul-01 Thu	4.42	4.5	4.4	4.47			66.6	66.6	###
2021-Jun-30 Wed	4.4	4.55	4.4	4.46			72.2	72.2	0.3
2021-Jun-29 Tue	4.51	4.51	4.42	4.42			###	###	0.3
2021-Jun-28 Mon	4.52	4.55	4.42	4.5	87,954	394,473	45.4	45.4	###
2021-Jun-25 Fri	###	###	4.57	4.58	73,172	###	29.5	29.5	0.3
2021-Jun-24 Thu	4.56	4.7	4.56	###	80,257	371,589	74.3	74.3	0.0
2021-Jun-23 Wed	4.57	4.57	4.52	4.57			70.0	70.0	###
2021-Jun-22 Tue	4.5	4.55	4.5	4.55	9,848	###	76.1	76.1	0.3
2021-Jun-21 Mon	###	###	4.51	4.51			###	###	0.3
2021-Jun-18 Fri	4.57	###	4.55	###	43,721	###	###	###	0.0
2021-Jun-17 Thu	4.58	4.58	4.55	4.55			45.5	45.5	0.3
2021-Jun-16 Wed	4.55	###	4.55	4.58	43,781	###	82.4	82.4	0.3
2021-Jun-15 Tue	###	###	4.56	4.57	13,287	###	34.0	34.0	###
2021-Jun-11 Fri	###	###	4.55	###			###	###	0.0
2021-Jun-10 Thu	4.5	###	4.5	###			84.0	84.0	0.0
2021-Jun-09 Wed	4.45	4.49	4.45	4.46	92,478	413,376	###	###	0.3
2021-Jun-08 Tue	###	4.43	4.4	4.4	12,656	55,876	###	###	0.3
2021-Jun-07 Mon	4.43	4.43	###	4.41			###	###	###
2021-Jun-04 Fri	4.43	4.46	4.43	4.43	5,172	22,989	67.7	67.7	###
2021-Jun-03 Thu	###	4.46	###	4.42	12,451	###	###	###	0.3
2021-Jun-02 Wed	4.4	4.42	###	###	14,573	###	29.8	29.8	0.0
2021-Jun-01 Tue	4.4	4.46	###	###			31.4	31.4	0.0
2021-May-31 Mon	###	4.47	###	4.4			81.0	81.0	0.3
2021-May-28 Fri	###	###	###	###	17,445	0	26.4	26.4	0.0
2021-May-27 Thu	###	4.43	###	###			###	###	0.0
2021-May-26 Wed	###	4.42	###	###			36.0	36.0	0.0
2021-May-25 Tue	###	4.41	###	###	16,426	###	66.6	66.6	0.0
2021-May-24 Mon	###	4.41	###	###	555	1,223	69.2	69.2	0.0
2021-May-21 Fri	4.47	4.48	###	###			16.2	16.2	0.0
2021-May-20 Thu	###	4.48	4.28	4.28	19,979	###	24.9	24.9	0.3
2021-May-19 Wed	###	###	###	###			###	###	0.0
2021-May-18 Tue	4.41	4.42	###	4.42			###	###	0.3
2021-May-17 Mon	###	4.44	###	###			40.8	40.8	0.0
2021-May-14 Fri	###	4.44	###	4.42	2,544	5,647	78.5	78.5	0.3
2021-May-13 Thu	###	###	###	###	3,929	0	73.5	73.5	0.0
2021-May-12 Wed	4.43	4.43	###	###	20,741	45,941	32.8	32.8	0.0
2021-May-11 Tue	###	4.43	###	###			###	###	0.0
2021-May-10 Mon	4.43	4.44	###	###	15,773	###	###	###	0.0
2021-May-07 Fri	###	4.46	###	4.44			81.2	81.2	0.3
2021-May-06 Thu	###	###	4.27	###	13,776	###	###	###	0.0
2021-May-05 Wed	4.28	###	4.27	###			###	###	0.0
2021-May-04 Tue	###	###	4.27	4.27			###	###	###
2021-May-03 Mon	###	###	###	###			###	###	0.0
2021-Apr-30 Fri	###	###	###	###			###	###	0.0
2021-Apr-29 Thu	###	###	###	###	36,072	0	###	###	0.0
2021-Apr-28 Wed	4.24	4.27	4.24	4.27	12,975	###	75.4	75.4	###
2021-Apr-27 Tue	###	###	4.23	4.28			###	###	0.3
2021-Apr-26 Mon	4.25	###	4.2	4.22			###	###	###
2021-Apr-23 Fri	###	###	4.24	4.25			###	###	###
2021-Apr-22 Thu	4.21	###	4.21	###			###	###	0.0
2021-Apr-21 Wed	4.25	4.26	4.23	4.23			38.4	38.4	0.3
2021-Apr-20 Tue	4.23	###	4.23	4.24	23,659	###	###	###	0.3
2021-Apr-19 Mon	4.21	4.29	4.21	4.22	14,189	###	75.6	75.6	###
2021-Apr-16 Fri	###	###	4.21	###			###	###	0.0
2021-Apr-15 Thu	###	###	4.28	4.28	11,984	25,645	###	###	0.3
2021-Apr-14 Wed	###	###	###	###	15,454	0	31.5	31.5	0.0
2021-Apr-13 Tue	###	###	###	###			36.4	36.4	0.0
2021-Apr-12 Mon	###	###	###	###	2,589	0	82.8	82.8	0.0
2021-Apr-09 Fri	###	###	###	###			60.0	60.0	0.0
2021-Apr-08 Thu	###	###	###	###			###	###	0.0
2021-Apr-07 Wed	###	###	###	###			###	###	0.0
2021-Apr-06 Tue	###	###	###	###	11,770	0	39.8	39.8	0.0
2021-Apr-01 Thu	###	###	###	###	3,587	0	###	###	0.0
2021-Mar-31 Wed	4.27	###	4.27	###	22,042	47,059	70.8	70.8	0.0
2021-Mar-30 Tue	###	###	4.27	4.27			49.1	49.1	###
2021-Mar-29 Mon	###	###	###	###	1,770	0	###	###	0.0
2021-Mar-26 Fri	4.28	###	4.28	###	728	1,557	###	###	0.0
2021-Mar-25 Thu	###	###	###	###	8,286	0	###	###	0.0
2021-Mar-24 Wed	4.29	###	4.28	###	6,680	###	###	###	0.0
2021-Mar-23 Tue	4.28	###	4.27	4.29			73.5	73.5	###
2021-Mar-22 Mon	4.28	###	4.25	4.27	87,423	185,773	###	###	###
2021-Mar-19 Fri	###	###	###	###			###	###	0.0
2021-Mar-18 Thu	###	4.4	###	###	8,375	18,425	###	###	0.0
2021-Mar-17 Wed	4.4	4.4	###	###			38.2	38.2	0.0
2021-Mar-16 Tue	###	4.41	###	###			30.8	30.8	0.0
2021-Mar-15 Mon	4.42	4.42	###	###			###	###	0.0
2021-Mar-12 Fri	4.42	4.42	###	4.42	50,249	111,050	54.7	54.7	0.3
2021-Mar-11 Thu	###	###	###	###			###	###	0.0
2021-Mar-10 Wed	4.29	###	4.28	###	12,924	27,657	###	###	0.0
2021-Mar-09 Tue	###	###	###	###	3,321	0	###	###	0.0
2021-Mar-08 Mon	4.28	###	4.24	###			76.6	76.6	0.0
2021-Mar-05 Fri	###	###	4.25	4.29			47.9	47.9	###
2021-Mar-04 Thu	###	###	###	###			###	###	0.0
2021-Mar-03 Wed	###	###	###	###	2,042	0	###	###	0.0
2021-Mar-02 Tue	###	###	4.25	4.25	16,588	35,249	32.7	32.7	###
2021-Mar-01 Mon	###	###	###	###			42.0	42.0	0.0
2021-Feb-26 Fri	###	4.4	###	4.4	22,748	50,045	###	###	0.3
2021-Feb-25 Thu	4.4	4.41	###	###	9,487	###	43.1	43.1	0.0
2021-Feb-24 Wed	4.25	4.45	4.25	###	50,975	221,741	86.7	86.7	0.0
2021-Feb-23 Tue	###	###	###	4.27			24.0	24.0	###
2021-Feb-22 Mon	###	4.23	###	4.23			79.3	79.3	0.3
2021-Feb-19 Fri	4.21	4.21	###	###	19,473	###	###	###	0.0
2021-Feb-18 Thu	4.26	###	4.21	4.22			40.6	40.6	###
2021-Feb-17 Wed	4.27	###	4.26	###			83.7	83.7	0.0
2021-Feb-16 Tue	###	###	4.25	###			###	###	0.0
2021-Feb-15 Mon	###	4.4	###	###			###	###	0.0
2021-Feb-12 Fri	###	###	###	###	20,187	0	###	###	0.0
2021-Feb-11 Thu	###	###	###	###			###	###	0.0
2021-Feb-10 Wed	4.27	###	4.27	###	72,829	155,489	###	###	0.0
2021-Feb-09 Tue	###	4.27	###	4.27			85.7	85.7	###
2021-Feb-08 Mon	4.25	4.25	###	4.23	28,856	###	38.5	38.5	0.3
2021-Feb-05 Fri	4.21	4.25	4.2	4.22	30,720	###	64.0	64.0	###
2021-Feb-04 Thu	4.26	4.27	4.21	4.21			38.5	38.5	###
2021-Feb-03 Wed	4.26	4.27	4.23	4.26	45,484	###	63.0	63.0	0.3
2021-Feb-02 Tue	###	4.25	###	4.24	79,726	###	###	###	0.3
2021-Feb-01 Mon	4.23	4.23	###	###	17,627	37,281	33.0	33.0	0.0
2021-Jan-29 Fri	###	###	4.22	4.23			44.2	44.2	0.3
2021-Jan-28 Thu	###	###	4.25	4.28	8,180	17,382	###	###	0.3
2021-Jan-27 Wed	4.41	4.41	###	###	1,826	4,026	###	###	0.0
2021-Jan-25 Mon	###	###	###	###	9,829	0	71.3	71.3	0.0
2021-Jan-22 Fri	4.41	4.41	###	###			###	###	0.0
2021-Jan-21 Thu	4.44	4.44	###	4.41	9,149	###	33.9	33.9	###
2021-Jan-20 Wed	4.4	4.5	###	###	24,078	54,175	###	###	0.0
2021-Jan-19 Tue	4.43	4.49	4.4	4.45	285,577	1,269,389	64.4	64.4	0.3
2021-Jan-18 Mon	4.56	4.56	4.43	4.5			38.5	38.5	###
2021-Jan-15 Fri	###	4.56	###	4.56			###	###	0.3
2021-Jan-14 Thu	###	4.5	###	4.5			90.4	90.4	###
2021-Jan-13 Wed	4.45	4.45	4.41	4.41			28.1	28.1	###
2021-Jan-12 Tue	4.55	4.55	###	4.45	9,857	22,424	23.7	23.7	0.3
2021-Jan-11 Mon	4.55	###	4.45	4.45	6,984	###	34.4	34.4	0.3
2021-Jan-08 Fri	4.45	4.55	4.45	4.54			80.0	80.0	0.3
2021-Jan-07 Thu	4.5	###	4.5	###	14,258	32,080	###	###	0.0
2021-Jan-06 Wed	4.54	###	4.52	4.56			72.4	72.4	0.3
2021-Jan-05 Tue	###	###	###	###	23,173	0	60.5	60.5	0.0
2021-Jan-04 Mon	4.74	4.75	###	4.7	6,188	###	23.9	23.9	0.3
2020-Dec-31 Thu	4.83	4.83	###	###			###	###	0.0
2020-Dec-30 Wed	###	###	4.59	###			69.9	69.9	0.0
2020-Dec-29 Tue	4.84	4.84	###	4.71	6,024	14,578	###	###	###
2020-Dec-24 Thu	4.84	4.85	4.83	4.83	2,684	###	31.1	31.1	0.3
2020-Dec-23 Wed	4.8	4.82	4.8	4.82			65.4	65.4	0.3
2020-Dec-22 Tue	###	4.83	###	4.73	49,678	119,972	86.7	86.7	0.3
2020-Dec-21 Mon	4.84	4.84	###	###			###	###	0.0
2020-Dec-18 Fri	4.71	4.86	4.71	4.86			###	###	0.3
2020-Dec-17 Thu	4.84	4.85	4.76	4.85			###	###	###
2020-Dec-16 Wed	4.85	4.86	###	4.85	12,383	###	###	###	###
2020-Dec-15 Tue	###	4.89	###	4.88			95.4	95.4	0.3
2020-Dec-14 Mon	4.82	4.82	4.7	4.74			###	###	0.3
2020-Dec-11 Fri	###	4.72	###	###	47,688	112,543	79.6	79.6	0.0
2020-Dec-10 Thu	4.56	###	4.53	4.56	45,384	###	75.9	75.9	0.3
2020-Dec-09 Wed	4.52	4.56	4.5	4.56	115,840	524,755	###	###	0.3
2020-Dec-08 Tue	4.5	4.5	4.4	4.43	11,252	50,071	###	###	###
2020-Dec-07 Mon	###	4.55	###	4.55			89.9	89.9	0.3
2020-Dec-04 Fri	4.4	4.57	###	###			###	###	0.0
2020-Dec-03 Thu	###	4.4	###	4.4	95,523	210,150	###	###	0.3
2020-Dec-02 Wed	###	4.25	###	4.25	41,429	###	###	###	###
2020-Dec-01 Tue	###	###	###	###	2,950	0	###	###	0.0
2020-Nov-30 Mon	###	4.2	###	###	9,274	19,475	77.0	77.0	0.0
2020-Nov-27 Fri	###	###	###	###			84.3	84.3	0.0
2020-Nov-26 Thu	###	###	###	###			76.6	76.6	0.0
2020-Nov-25 Wed	###	###	###	###	25,423	0	###	###	0.0
2020-Nov-24 Tue	###	###	###	###			###	###	0.0
2020-Nov-23 Mon	4.2	4.25	###	###			###	###	0.0
2020-Nov-20 Fri	4.2	4.25	###	###	22,381	47,559	23.4	23.4	0.0
2020-Nov-19 Thu	4.26	4.28	###	###			25.8	25.8	0.0
2020-Nov-18 Wed	###	4.26	###	###	42,325	90,152	78.4	78.4	0.0
2020-Nov-17 Tue	###	4.22	###	###			31.2	31.2	0.0
2020-Nov-16 Mon	###	###	###	###	0				0.0
2020-Nov-13 Fri	###	###	###	###	7,682	0	###	###	0.0
2020-Nov-12 Thu	###	###	###	###			###	###	0.0
2020-Nov-11 Wed	4	###	###	###			###	###	0.0
2020-Nov-10 Tue	3.86	###	3.86	###			80.4	80.4	0.0
2020-Nov-09 Mon	3.79	3.8	3.75	3.76			###	###	0.3
2020-Nov-06 Fri	3.72	3.8	3.72	3.8			###	###	###
2020-Nov-05 Thu	###	3.75	###	###			84.1	84.1	0.0
2020-Nov-04 Wed	3.58	###	3.56	3.57			31.9	31.9	0.3
2020-Nov-03 Tue	3.59	3.59	3.56	3.56			###	###	0.3
2020-Nov-02 Mon	3.55	3.59	3.49	3.59			###	###	###
2020-Oct-30 Fri	3.5	3.55	3.49	3.55			###	###	###
2020-Oct-29 Thu	3.59	3.59	3.46	3.5	19,726	###	16.2	16.2	0.3
2020-Oct-28 Wed	3.54	3.59	3.52	3.59	5,849	###	###	###	###
2020-Oct-27 Tue	3.55	###	3.54	3.55	51,258	90,726	###	###	###
2020-Oct-26 Mon	###	###	3.55	3.55	10,984	###	33.7	33.7	###
2020-Oct-23 Fri	###	###	3.55	###	18,350	32,571	31.4	31.4	0.0
2020-Oct-22 Thu	3.56	###	3.55	3.56	16,156	28,676	###	###	0.3
2020-Oct-21 Wed	3.57	3.59	3.54	3.59			###	###	###
2020-Oct-20 Tue	###	###	3.58	3.58			21.1	21.1	0.3
2020-Oct-19 Mon	3.72	3.72	3.72	3.72	1,080	###	###	###	0.3
2020-Oct-16 Fri	3.72	3.73	###	3.72			###	###	0.3
2020-Oct-15 Thu	3.7	3.73	###	###	4,872	9,086	28.8	28.8	0.0
2020-Oct-14 Wed	3.75	3.75	###	###			###	###	0.0
2020-Oct-13 Tue	3.8	3.82	###	3.75	3,856	###	###	###	0.3
2020-Oct-12 Mon	3.71	3.79	3.71	3.79	10,448	39,180	80.1	80.1	###
2020-Oct-09 Fri	3.74	3.81	3.7	3.81	5,556	###	###	###	0.3
2020-Oct-08 Thu	3.8	3.81	3.8	3.81	1,873	7,126	65.4	65.4	0.3
2020-Oct-07 Wed	3.74	3.81	###	3.79	13,048	24,856	71.9	71.9	###
2020-Oct-06 Tue	3.84	3.84	###	3.76	14,476	###	17.4	17.4	0.3
2020-Oct-05 Mon	3.83	3.89	3.83	3.84	20,773	80,183	57.7	57.7	0.3
2020-Oct-02 Fri	3.89	3.89	###	3.78			35.0	35.0	0.3
2020-Oct-01 Thu	###	3.83	###	3.82	24,449	###	###	###	0.3
2020-Sep-30 Wed	3.71	3.74	###	3.74			83.5	83.5	0.3
2020-Sep-29 Tue	###	3.78	###	3.74			###	###	0.3
2020-Sep-28 Mon	3.54	###	3.54	###	20,354	36,026	90.2	90.2	0.0
2020-Sep-25 Fri	3.47	3.56	3.47	3.54	30,680	107,840	78.6	78.6	0.3
2020-Sep-24 Thu	3.53	3.53	3.48	3.52	25,227	88,420	###	###	###
2020-Sep-23 Wed	3.51	3.58	3.49	3.53	71,126	###	###	###	0.3
2020-Sep-22 Tue	3.46	3.55	3.42	3.5			###	###	0.3
2020-Sep-21 Mon	3.4	3.43	3.4	3.43			###	###	0.2
2020-Sep-18 Fri	3.41	3.42	###	3.42			###	###	0.2
2020-Sep-17 Thu	###	3.45	###	###			78.3	78.3	0.0
2020-Sep-16 Wed	###	###	###	###			95.7	95.7	0.0
2020-Sep-15 Tue	###	###	###	###	123,946	0	###	###	0.0
2020-Sep-14 Mon	###	###	###	###			27.5	27.5	0.0
2020-Sep-11 Fri	###	###	###	###			30.9	30.9	0.0
2020-Sep-10 Thu	###	###	###	###			72.8	72.8	0.0
2020-Sep-09 Wed	###	3.075	###	###	94,527	###	###	###	0.0
2020-Sep-08 Tue	###	###	###	###			###	###	0.0
2020-Sep-07 Mon	###	###	###	###			16.7	16.7	0.0
2020-Sep-04 Fri	###	###	2.56	###			24.4	24.4	0.0
2020-Sep-03 Thu	2.7	2.72	###	###			32.6	32.6	0.0
2020-Sep-02 Wed	2.74	2.74	###	###	80,541	110,341	###	###	0.0
2020-Sep-01 Tue	2.78	2.78	###	2.74	102,151	141,989	36.0	36.0	0.2
2020-Aug-31 Mon	2.78	2.82	2.76	2.76	49,473	138,029	33.1	33.1	0.2
2020-Aug-28 Fri	2.72	2.82	2.72	2.8			###	###	0.2
2020-Aug-27 Thu	2.85	2.85	2.7	2.72	74,155	205,780	10.9	10.9	0.2
2020-Aug-26 Wed	2.86	2.89	2.82	2.85			43.3	43.3	###
2020-Aug-25 Tue	2.8	###	2.8	2.87			85.6	85.6	###
2020-Aug-24 Mon	2.85	2.85	2.78	2.8	49,143	###	###	###	0.2
2020-Aug-21 Fri	###	###	2.81	2.83	111,924	157,253	17.3	17.3	0.2
2020-Aug-20 Thu	2.87	###	2.82	2.82			###	###	###
2020-Aug-19 Wed	2.85	###	2.84	2.87			###	###	###
2020-Aug-18 Tue	###	###	2.83	2.83			###	###	0.2
2020-Aug-17 Mon	###	###	2.84	2.84	72,320	###	###	###	0.2
2020-Aug-14 Fri	###	###	2.8	2.8	105,282	###	###	###	0.2
2020-Aug-13 Thu	###	###	###	###	21,986	0	24.1	24.1	0.0
2020-Aug-12 Wed	###	###	###	###	15,120	0	###	###	0.0
2020-Aug-11 Tue	3	3	###	###			25.3	25.3	0.0
2020-Aug-10 Mon	###	###	###	3	22,684	0	61.4	61.4	0.2
2020-Aug-07 Fri	3	3	###	###	83,740	###	###	###	0.0
2020-Aug-06 Thu	###	###	###	3			68.7	68.7	0.2
2020-Aug-05 Wed	###	###	###	###			###	###	0.0
2020-Aug-04 Tue	3	###	###	###			20.6	20.6	0.0
2020-Aug-03 Mon	###	###	###	###	36,222	0	28.0	28.0	0.0
2020-Jul-31 Fri	###	###	###	###			###	###	0.0
2020-Jul-30 Thu	3.22	3.26	###	###			###	###	0.0
2020-Jul-29 Wed	3.28	3.28	###	3.26			###	###	0.2
2020-Jul-28 Tue	###	###	3.28	3.28			35.4	35.4	0.2
2020-Jul-27 Mon	###	###	3.28	3.28	22,087	36,222	###	###	0.2
2020-Jul-24 Fri	###	3.45	3.28	3.28			###	###	0.2
2020-Jul-23 Thu	3.4	3.42	###	###	13,073	22,354	21.1	21.1	0.0
2020-Jul-22 Wed	3.4	3.58	###	###			###	###	0.0
2020-Jul-21 Tue	###	###	3.27	###	23,628	###	58.2	58.2	0.0
2020-Jul-20 Mon	3.26	###	3.25	3.26			###	###	0.2
2020-Jul-17 Fri	3.25	3.25	3.25	3.25			###	###	0.2
2020-Jul-16 Thu	3.25	###	3.22	3.25			###	###	0.2
2020-Jul-15 Wed	3.21	3.25	3.21	3.22	22,045	###	62.2	62.2	0.2
2020-Jul-14 Tue	3.27	3.27	3.22	3.22			39.8	39.8	0.2
2020-Jul-13 Mon	###	3.45	3.25	3.25			###	###	0.2
2020-Jul-10 Fri	3.45	3.45	###	###			16.4	16.4	0.0
2020-Jul-09 Thu	3.47	3.47	###	3.41	54,725	94,947	###	###	###
2020-Jul-08 Wed	###	###	3.46	3.5			18.4	18.4	0.3
2020-Jul-07 Tue	###	###	###	###	0				0.0
2020-Jul-06 Mon	3.57	###	3.57	###	6,472	11,552	###	###	0.0
2020-Jul-03 Fri	###	###	###	###			43.5	43.5	0.0
2020-Jul-02 Thu	###	###	###	###			###	###	0.0
2020-Jul-01 Wed	###	3.7	###	###			###	###	0.0
2020-Jun-30 Tue	###	3.74	###	3.7	12,074	22,578	###	###	0.3
2020-Jun-29 Mon	###	3.73	###	3.7	12,921	###	###	###	0.3
2020-Jun-26 Fri	3.72	3.72	###	###			###	###	0.0
2020-Jun-25 Thu	3.8	3.81	3.7	3.7	17,429	65,445	###	###	0.3
2020-Jun-24 Wed	###	###	3.81	3.81	12,685	###	###	###	0.3
2020-Jun-23 Tue	###	###	###	###	0				0.0
2020-Jun-22 Mon	###	###	###	###			30.0	30.0	0.0
2020-Jun-19 Fri	###	###	###	###	31,456	0	###	###	0.0
2020-Jun-18 Thu	###	###	###	###			###	###	0.0
2020-Jun-17 Wed	###	###	###	###			###	###	0.0
2020-Jun-16 Tue	###	###	###	###	13,026	0	17.6	17.6	0.0
2020-Jun-15 Mon	###	###	3.86	###	39,647	###	91.0	91.0	0.0
2020-Jun-12 Fri	###	###	3.81	###	40,575	###	60.8	60.8	0.0
2020-Jun-11 Thu	###	###	###	###	22,653	0	36.1	36.1	0.0
2020-Jun-10 Wed	###	###	###	###	68,478	0	89.7	89.7	0.0
2020-Jun-09 Tue	3.7	###	3.7	3.87	40,687	75,270	89.9	89.9	###
2020-Jun-05 Fri	###	3.7	3.51	###	37,023	###	###	###	0.0
2020-Jun-04 Thu	3.59	###	3.59	###			###	###	0.0
2020-Jun-03 Wed	3.57	###	3.5	3.53	17,729	31,025	29.5	29.5	0.3
2020-Jun-02 Tue	###	###	3.56	3.57	14,555	###	###	###	0.3
2020-Jun-01 Mon	###	3.7	3.55	###			66.9	66.9	0.0
2020-May-29 Fri	###	3.7	3.57	3.7	18,970	68,955	77.3	77.3	0.3
2020-May-28 Thu	###	###	###	###	63,071	0	###	###	0.0
2020-May-27 Wed	3.28	###	3.28	###	27,381	###	###	###	0.0
2020-May-26 Tue	###	3.5	3.21	3.21	50,921	###	11.1	11.1	###
2020-May-25 Mon	3.23	###	3.23	3.25			65.0	65.0	0.2
2020-May-22 Fri	###	###	###	3.23	150,171	0	85.1	85.1	###
2020-May-21 Thu	###	###	###	###	63,059	0	76.0	76.0	0.0
2020-May-20 Wed	###	###	###	###	26,042	0	###	###	0.0
2020-May-19 Tue	###	###	###	###			37.2	37.2	0.0
2020-May-18 Mon	###	###	###	###	30,755	0	29.6	29.6	0.0
2020-May-15 Fri	###	###	###	###	850	0	###	###	0.0
2020-May-14 Thu	###	###	###	###	36,178	0	36.0	36.0	0.0
2020-May-13 Wed	###	###	###	###	41,756	0	###	###	0.0
2020-May-12 Tue	###	###	###	###	12,621	0	###	###	0.0
2020-May-11 Mon	3.22	###	###	3.24	15,047	0	65.7	65.7	###
2020-May-08 Fri	###	3.22	###	3.22			###	###	0.2
2020-May-07 Thu	###	###	###	###			###	###	0.0
2020-May-06 Wed	###	###	###	###			36.4	36.4	0.0
2020-May-05 Tue	###	###	###	###	76,024	0	15.2	15.2	0.0
2020-May-04 Mon	###	###	###	###			19.5	19.5	0.0
2020-May-01 Fri	###	###	###	###			###	###	0.0
2020-Apr-30 Thu	3.2	3.23	###	3.2			54.4	54.4	0.2
2020-Apr-29 Wed	3.2	3.21	###	3.2	5,385	8,642	###	###	0.2
2020-Apr-28 Tue	3.24	3.24	###	###			###	###	0.0
2020-Apr-27 Mon	3.25	3.25	3.21	3.24			28.9	28.9	###
2020-Apr-24 Fri	3.25	3.25	3.21	3.24			###	###	###
2020-Apr-23 Thu	###	###	###	3.25	39,023	0	19.0	19.0	0.2
2020-Apr-22 Wed	3.42	3.43	3.27	3.27			12.5	12.5	###
2020-Apr-21 Tue	3.72	3.72	3.51	3.51	25,121	###	###	###	###
2020-Apr-20 Mon	###	3.72	3.41	3.71			85.0	85.0	###
2020-Apr-17 Fri	###	4	3.57	3.57	16,243	61,479	18.7	18.7	0.3
2020-Apr-16 Thu	3.7	3.76	3.41	###			###	###	0.0
2020-Apr-15 Wed	3.55	###	3.42	###			80.6	80.6	0.0
2020-Apr-14 Tue	3.25	3.5	3.2	3.4			78.2	78.2	0.2
2020-Apr-09 Thu	###	3.23	###	3.23			###	###	###
2020-Apr-08 Wed	2.87	###	2.8	###	37,459	52,442	92.3	92.3	0.0
2020-Apr-07 Tue	2.85	###	2.845	###	59,826	###	80.6	80.6	0.0
2020-Apr-06 Mon	2.78	2.85	2.75	2.78			52.9	52.9	0.2
2020-Apr-03 Fri	2.76	2.76	###	2.75			###	###	###
2020-Apr-02 Thu	2.76	2.76	2.7	2.72	40,977	###	23.7	23.7	0.2
2020-Apr-01 Wed	2.79	###	2.7	2.74			23.0	23.0	0.2
2020-Mar-31 Tue	2.7	2.84	2.7	2.74			67.7	67.7	0.2
2020-Mar-30 Mon	2.75	2.83	2.7	2.7	73,970	204,527	###	###	0.2
2020-Mar-27 Fri	###	###	2.7	2.75	47,725	64,428	###	###	###
2020-Mar-26 Thu	###	3	###	###	47,348	71,022	###	###	0.0
2020-Mar-25 Wed	3	###	###	###	147,181	0	28.3	28.3	0.0
2020-Mar-24 Tue	###	###	###	3			###	###	0.2
2020-Mar-23 Mon	###	###	###	###			36.4	36.4	0.0
2020-Mar-20 Fri	3.52	3.52	3.43	3.5	22,423	###	###	###	0.3
2020-Mar-19 Thu	3.75	3.75	###	###	21,386	###	18.2	18.2	0.0
2020-Mar-18 Wed	3.81	###	3.75	3.8			###	###	###
2020-Mar-17 Tue	4	4.25	3.85	###	40,187	162,757	###	###	0.0
2020-Mar-16 Mon	4.4	4.4	###	4.25			###	###	###
2020-Mar-13 Fri	4.4	4.4	###	4.25	35,475	78,045	21.3	21.3	###
2020-Mar-12 Thu	###	###	4.5	###	26,344	59,274	###	###	0.0
2020-Mar-11 Wed	5	5	4.83	###			55.2	55.2	0.0
2020-Mar-10 Tue	###	###	###	###	8,828	0	17.0	17.0	0.0
2020-Mar-09 Mon	5.41	5.41	###	###	20,049	###	###	###	0.0
2020-Mar-06 Fri	5.56	5.56	5.43	5.43	17,170	94,349	34.4	34.4	0.4
2020-Mar-05 Thu	###	###	5.57	###			###	###	0.0
2020-Mar-04 Wed	###	###	5.56	5.56			27.5	27.5	0.4
2020-Mar-03 Tue	5.56	###	5.56	###			###	###	0.0
2020-Mar-02 Mon	5.73	5.74	5.55	5.56			###	###	0.4
2020-Feb-28 Fri	5.56	5.7	5.51	5.7			###	###	0.4
2020-Feb-27 Thu	###	5.7	5.55	5.57	9,423	###	40.3	40.3	0.4
2020-Feb-26 Wed	5.57	###	5.51	5.55			48.6	48.6	###
2020-Feb-25 Tue	###	###	5.41	5.55			22.1	22.1	###
2020-Feb-24 Mon	5.79	5.79	###	5.7			45.6	45.6	0.4
2020-Feb-21 Fri	###	5.79	###	5.78	7,073	20,476	###	###	0.4
2020-Feb-20 Thu	5.71	5.79	###	###	53,574	###	###	###	0.0
2020-Feb-19 Wed	5.82	5.82	###	5.72			19.2	19.2	0.4
2020-Feb-18 Tue	5.81	5.845	5.8	5.82			###	###	0.4
2020-Feb-17 Mon	5.83	5.83	5.8	5.8			###	###	0.4
2020-Feb-14 Fri	5.82	5.82	5.81	5.82	7,157	###	###	###	0.4
2020-Feb-13 Thu	###	###	5.85	5.87			###	###	###
2020-Feb-12 Wed	5.88	###	5.88	5.885			66.8	66.8	###
2020-Feb-11 Tue	5.88	###	5.88	###	789	###	74.7	74.7	0.0
2020-Feb-10 Mon	###	###	5.89	###			36.5	36.5	0.0
2020-Feb-07 Fri	5.88	###	5.88	###	7,726	###	82.2	82.2	0.0
2020-Feb-06 Thu	###	###	5.88	5.88	4,544	13,359	###	###	0.4
2020-Feb-05 Wed	###	###	5.87	###	1,849	5,426	###	###	0.0
2020-Feb-04 Tue	###	###	5.89	###			64.1	64.1	0.0
2020-Feb-03 Mon	###	###	###	###	2,380	0	###	###	0.0
2020-Jan-31 Fri	6	6	###	6			###	###	0.4
2020-Jan-30 Thu	###	###	5.86	5.88	884	###	39.3	39.3	0.4
2020-Jan-29 Wed	###	###	5.85	###	10,727	31,376	###	###	0.0
2020-Jan-28 Tue	###	6	5.85	###	6,682	###	###	###	0.0
2020-Jan-24 Fri	###	###	###	###	14,688	0	###	###	0.0
2020-Jan-23 Thu	###	###	###	###	457	0	###	###	0.0
2020-Jan-22 Wed	###	###	6.145	###			62.3	62.3	0.0
2020-Jan-21 Tue	###	###	###	###			###	###	0.0
2020-Jan-20 Mon	###	###	###	###			73.0	73.0	0.0
2020-Jan-17 Fri	###	###	###	###	978	0	###	###	0.0
2020-Jan-16 Thu	###	###	###	###	6,155	0	###	###	0.0
2020-Jan-15 Wed	###	###	###	###			69.3	69.3	0.0
2020-Jan-14 Tue	###	###	###	6.125			65.1	65.1	0.4
2020-Jan-13 Mon	###	###	###	###	877	0	###	###	0.0
2020-Jan-10 Fri	###	###	###	###			###	###	0.0
2020-Jan-09 Thu	6	###	###	###			27.3	27.3	0.0
2020-Jan-08 Wed	###	###	###	###			###	###	0.0
2020-Jan-07 Tue	###	###	5.76	###	12,440	35,827	27.0	27.0	0.0
2020-Jan-06 Mon	###	###	###	###	50,582	0	###	###	0.0
2020-Jan-03 Fri	5.86	###	5.86	###			###	###	0.0
2020-Jan-02 Thu	5.86	5.86	5.85	5.85			###	###	0.4
2019-Dec-24 Tue	###	###	###	###	0				0.0
2019-Dec-23 Mon	6.42	6.42	###	###			6.3	6.3	0.0
2019-Dec-20 Fri	###	###	###	###			###	###	0.0
2019-Dec-19 Thu	###	###	###	###	7,685	0	###	###	0.0
2019-Dec-16 Mon	5.85	###	5.85	###	9,028	###	88.0	88.0	0.0
2019-Dec-13 Fri	###	###	###	###	15,676	0	###	###	0.0
2019-Dec-12 Thu	###	###	###	###	17,682	0	###	###	0.0
2019-Dec-11 Wed	###	6.45	###	6.45	1,646	###	###	###	###
2019-Dec-10 Tue	6	6	###	###			###	###	0.0
2019-Dec-09 Mon	6	###	###	###			###	###	0.0
2019-Dec-06 Fri	###	6	###	6			79.0	79.0	0.4
2019-Dec-05 Thu	###	###	5.89	5.89	15,242	44,887	###	###	###
2019-Dec-04 Wed	###	###	6.055	###	2,129	6,445	###	###	0.0
2019-Dec-03 Tue	6	###	6	###	2,982	8,946	87.8	87.8	0.0
2019-Dec-02 Mon	###	###	###	6	316,752	0	###	###	0.4
2019-Nov-29 Fri	###	###	###	6	108,556	0	74.7	74.7	0.4
2019-Nov-28 Thu	###	###	###	6			33.7	33.7	0.4
2019-Nov-27 Wed	###	###	###	6			###	###	0.4
2019-Nov-26 Tue	###	###	###	###			###	###	0.0
2019-Nov-25 Mon	###	###	###	###			###	###	0.0
2019-Nov-22 Fri	6	###	###	6	6,986	0	###	###	0.4
2019-Nov-21 Thu	###	###	###	###	11,027	0	###	###	0.0
2019-Nov-20 Wed	6	###	###	6	13,855	0	72.1	72.1	0.4
2019-Nov-19 Tue	6	###	###	###			72.6	72.6	0.0
2019-Nov-18 Mon	###	###	###	###			78.6	78.6	0.0
2019-Nov-15 Fri	###	###	###	###	89,387	0	24.4	24.4	0.0
2019-Nov-14 Thu	###	###	###	###	12,372	0	###	###	0.0
2019-Nov-13 Wed	6	###	###	###			###	###	0.0
2019-Nov-12 Tue	###	6	###	6	8,178	###	81.4	81.4	0.4
2019-Nov-11 Mon	6	6	###	###			32.7	32.7	0.0
2019-Nov-08 Fri	###	6	###	6	3,646	###	73.5	73.5	0.4
2019-Nov-07 Thu	###	###	###	###	846	0	66.2	66.2	0.0
2019-Nov-06 Wed	###	###	6	###			36.6	36.6	0.0
2019-Nov-05 Tue	###	###	###	###			79.4	79.4	0.0
2019-Nov-04 Mon	###	###	###	###	29,449	0	69.6	69.6	0.0
2019-Nov-01 Fri	###	###	###	###	9,753	0	###	###	0.0
2019-Oct-31 Thu	###	###	###	###			71.8	71.8	0.0
2019-Oct-30 Wed	###	###	###	###			###	###	0.0
2019-Oct-29 Tue	###	###	###	###	39,479	0	34.7	34.7	0.0
2019-Oct-28 Mon	###	###	###	###			71.0	71.0	0.0
2019-Oct-25 Fri	###	###	###	###			69.4	69.4	0.0
2019-Oct-24 Thu	###	###	###	###	106,328	0	75.2	75.2	0.0
2019-Oct-23 Wed	###	###	###	###	18,725	0	40.5	40.5	0.0
2019-Oct-22 Tue	###	###	###	###	64,178	0	###	###	0.0
2019-Oct-21 Mon	###	###	###	###			32.8	32.8	0.0
2019-Oct-18 Fri	###	###	###	###	5,288	0	###	###	0.0
2019-Oct-17 Thu	###	###	###	###			77.2	77.2	0.0
2019-Oct-16 Wed	6.24	6.24	###	###			22.7	22.7	0.0
2019-Oct-15 Tue	6.28	###	###	###			###	###	0.0
2019-Oct-14 Mon	###	###	###	###			###	###	0.0
2019-Oct-11 Fri	6.29	6.4	###	6.2	2,109,980	###	20.8	20.8	0.4
2019-Oct-10 Thu	6.42	6.42	###	6.29	22,076	###	###	###	###
2019-Oct-09 Wed	6.58	6.58	###	6.58	19,450	###	###	###	0.5
2019-Oct-08 Tue	6.59	###	6.5	###	877	2,850	79.8	79.8	0.0
2019-Oct-07 Mon	6.51	6.59	6.51	6.59	1,145	###	###	###	###
2019-Oct-04 Fri	6.51	6.59	6.5	6.58			###	###	0.5
2019-Oct-03 Thu	6.48	6.58	6.48	6.58	5,847	38,180	84.5	84.5	0.5
2019-Oct-02 Wed	6.5	6.57	###	6.57			###	###	###
2019-Oct-01 Tue	6.51	6.51	6.5	6.5			###	###	0.5
2019-Sep-30 Mon	6.52	6.55	6.46	6.5			34.4	34.4	0.5
2019-Sep-27 Fri	###	###	6.53	6.57			25.8	25.8	###
2019-Sep-26 Thu	###	###	6.54	6.59	8,155	###	###	###	###
2019-Sep-25 Wed	6.52	###	6.52	###			###	###	0.0
2019-Sep-24 Tue	###	###	###	###			70.1	70.1	0.0
2019-Sep-23 Mon	6.51	###	6.51	###	54,180	176,355	80.7	80.7	0.0
2019-Sep-20 Fri	6.52	###	6.52	6.55	3,648	###	73.8	73.8	0.5
2019-Sep-19 Thu	6.58	###	6.51	###			###	###	0.0
2019-Sep-18 Wed	6.59	###	6.58	6.58	12,044	39,624	###	###	0.5
2019-Sep-17 Tue	6.58	6.58	6.58	6.58			67.0	67.0	0.5
2019-Sep-16 Mon	###	###	6.58	6.58	25,745	###	###	###	0.5
2019-Sep-13 Fri	###	###	6.58	6.59			###	###	###
2019-Sep-12 Thu	6.72	6.72	6.59	###			24.8	24.8	0.0
2019-Sep-11 Wed	###	6.7	###	6.7	5,073	###	###	###	0.5
2019-Sep-10 Tue	6.7	6.73	###	6.71			73.0	73.0	###
2019-Sep-09 Mon	###	6.73	6.59	6.7	1,756	###	80.7	80.7	0.5
2019-Sep-06 Fri	###	###	6.59	6.59			###	###	###
2019-Sep-05 Thu	###	6.72	###	###	2,745	9,223	62.2	62.2	0.0
2019-Sep-04 Wed	6.74	6.74	6.74	6.74			63.7	63.7	###
2019-Sep-03 Tue	6.7	6.7	6.7	6.7	0				0.5
2019-Sep-02 Mon	6.72	6.72	6.59	6.7			36.0	36.0	0.5
2019-Aug-30 Fri	6.74	6.75	###	6.72			###	###	0.5
2019-Aug-29 Thu	6.7	6.78	6.7	6.78	621	4,185	80.8	80.8	0.5
2019-Aug-28 Wed	6.71	6.71	###	6.7			###	###	0.5
2019-Aug-27 Tue	6.75	6.75	###	6.7			26.0	26.0	0.5
2019-Aug-26 Mon	6.75	6.75	6.71	6.75	3,348	###	###	###	0.5
2019-Aug-23 Fri	6.8	6.8	6.78	6.78			31.4	31.4	0.5
2019-Aug-22 Thu	6.8	6.8	6.7	6.78	24,447	###	###	###	0.5
2019-Aug-21 Wed	6.8	6.8	6.79	6.79			###	###	0.5
2019-Aug-20 Tue	6.7	6.85	6.7	6.8			79.9	79.9	0.5
2019-Aug-19 Mon	6.8	6.8	6.8	6.8	0				0.5
2019-Aug-16 Fri	6.8	6.8	6.79	6.8	50	###	###	###	0.5
2019-Aug-15 Thu	6.83	6.83	6.7	6.8	2,170	14,680	42.8	42.8	0.5
2019-Aug-14 Wed	6.85	6.85	6.83	6.83	1,351	9,240	###	###	0.5
2019-Aug-13 Tue	6.85	6.85	6.85	6.85	1,456	9,973	71.9	71.9	###
2019-Aug-12 Mon	6.85	6.85	6.85	6.85	4,377	29,982	66.5	66.5	###
2019-Aug-09 Fri	6.85	6.85	6.85	6.85			###	###	###
2019-Aug-08 Thu	6.86	6.86	6.86	6.86	1,779	###	58.8	58.8	0.5
2019-Aug-07 Wed	6.86	###	6.86	6.86			62.2	62.2	0.5
2019-Aug-06 Tue	###	###	6.84	6.86			36.3	36.3	0.5
2019-Aug-05 Mon	###	###	###	###			###	###	0.0
2019-Aug-02 Fri	###	###	###	###	100,722	0	77.0	77.0	0.0
2019-Aug-01 Thu	###	###	6.85	6.85			29.8	29.8	###
2019-Jul-31 Wed	###	###	###	###	4,259	0	###	###	0.0
2019-Jul-30 Tue	###	###	###	###	19,158	0	###	###	0.0
2019-Jul-29 Mon	###	###	###	###			70.8	70.8	0.0
2019-Jul-26 Fri	###	###	###	###			72.1	72.1	0.0
2019-Jul-25 Thu	6.85	###	6.85	###	18,478	63,287	###	###	0.0
2019-Jul-24 Wed	6.89	###	6.85	###	5,255	###	###	###	0.0
2019-Jul-23 Tue	###	###	###	###			###	###	0.0
2019-Jul-22 Mon	###	###	6.89	6.89			31.7	31.7	0.5
2019-Jul-19 Fri	###	###	###	###	2,420	0	59.0	59.0	0.0
2019-Jul-18 Thu	###	###	###	###	21	0	70.4	70.4	0.0
2019-Jul-17 Wed	6.85	###	6.85	###	44,180	###	76.6	76.6	0.0
2019-Jul-16 Tue	###	###	###	###			70.8	70.8	0.0
2019-Jul-15 Mon	###	###	###	###			###	###	0.0
2019-Jul-12 Fri	6.85	6.88	6.85	6.85	27,748	###	###	###	###
2019-Jul-11 Thu	6.8	6.8	6.8	6.8	52	353	62.7	62.7	0.5
2019-Jul-10 Wed	6.81	6.81	6.75	6.8	2,881	###	31.3	31.3	0.5
2019-Jul-09 Tue	6.8	6.8	6.8	6.8			71.3	71.3	0.5
2019-Jul-08 Mon	6.85	6.86	###	6.85	14,843	###	76.2	76.2	###
2019-Jul-05 Fri	7	7	6.85	###	14,459	100,128	###	###	0.0
2019-Jul-04 Thu	6.88	6.88	6.88	6.88			64.0	64.0	###
2019-Jul-03 Wed	6.85	6.88	6.83	6.88	10,357	###	69.9	69.9	###
2019-Jul-02 Tue	6.85	6.85	6.85	6.85	5,454	37,359	68.2	68.2	###
2019-Jul-01 Mon	6.85	6.87	6.82	6.82	22,270	###	###	###	0.5
2019-Jun-28 Fri	6.85	6.86	6.82	6.85	15,443	###	70.7	70.7	###
2019-Jun-27 Thu	6.75	6.88	6.75	6.88			80.1	80.1	###
2019-Jun-26 Wed	###	7	6.86	7			###	###	0.5
2019-Jun-25 Tue	6.72	###	###	###			###	###	0.0
2019-Jun-24 Mon	###	6.72	###	6.72			###	###	0.5
2019-Jun-21 Fri	6.75	6.775	6.72	6.72	61,621	415,787	###	###	0.5
2019-Jun-20 Thu	6.7	6.75	###	6.74			###	###	###
2019-Jun-19 Wed	###	6.74	###	6.7	10,624	###	###	###	0.5
2019-Jun-18 Tue	###	6.74	###	###	8,245	27,785	69.9	69.9	0.0
2019-Jun-17 Mon	###	###	###	6.75			###	###	0.5
2019-Jun-14 Fri	6.72	6.72	###	6.72	1,686	###	###	###	0.5
2019-Jun-13 Thu	6.7	6.7	###	###	9,180	30,753	40.2	40.2	0.0
2019-Jun-12 Wed	###	6.7	###	6.7	2,189	###	72.8	72.8	0.5
2019-Jun-11 Tue	###	###	###	###			67.6	67.6	0.0
2019-Jun-07 Fri	###	6.7	###	###	7,682	###	67.8	67.8	0.0
2019-Jun-06 Thu	6.7	6.7	6.7	6.7	1,583	###	71.2	71.2	0.5
2019-Jun-05 Wed	###	###	###	###	10,052	0	###	###	0.0
2019-Jun-04 Tue	6.7	6.71	###	6.7	4,621	###	###	###	0.5
2019-Jun-03 Mon	###	6.72	###	6.7	9,172	###	87.0	87.0	0.5
2019-May-31 Fri	6.7	6.7	###	6.7	57,320	192,022	###	###	0.5
2019-May-30 Thu	###	6.71	###	6.7	90,521	###	75.5	75.5	0.5
2019-May-29 Wed	###	6.71	###	6.7	62,152	###	###	###	0.5
2019-May-28 Tue	###	6.71	###	6.7			###	###	0.5
2019-May-27 Mon	6.71	6.71	###	6.7			###	###	0.5
2019-May-24 Fri	6.71	6.74	6.7	6.7			###	###	0.5
2019-May-23 Thu	6.72	6.76	6.7	6.76	53,681	361,273	75.9	75.9	0.5
2019-May-22 Wed	###	6.75	###	6.73			###	###	###
2019-May-21 Tue	6.73	6.76	6.73	6.75	20,023	135,055	###	###	0.5
2019-May-20 Mon	6.72	6.76	6.72	6.75	43,327	292,023	###	###	0.5
2019-May-17 Fri	###	6.74	###	6.73			###	###	###
2019-May-16 Thu	6.73	6.73	6.7	6.7	14,822	99,529	###	###	0.5
2019-May-15 Wed	6.7	6.7	###	6.7	16,724	56,025	###	###	0.5
2019-May-14 Tue	6.73	6.75	6.7	6.7	4,172	28,056	33.2	33.2	0.5
2019-May-13 Mon	6.75	6.75	6.7	6.7	8,076	###	###	###	0.5
2019-May-10 Fri	6.7	6.75	6.7	6.7	10,624	71,446	###	###	0.5
2019-May-09 Thu	6.7	6.7	6.7	6.7	10,876	###	66.2	66.2	0.5
2019-May-08 Wed	6.75	6.75	6.74	6.75	10,183	68,684	###	###	0.5
2019-May-07 Tue	6.7	6.74	6.7	6.7	1,178	###	71.8	71.8	0.5
2019-May-06 Mon	6.76	6.77	6.7	6.7	9,256	###	###	###	0.5
2019-May-03 Fri	6.8	6.8	6.76	6.78	18,529	125,626	###	###	0.5
2019-May-02 Thu	6.77	6.87	6.77	6.8			77.0	77.0	0.5
2019-May-01 Wed	6.81	6.87	6.8	6.84	71,155	486,344	74.1	74.1	0.5
2019-Apr-30 Tue	6.88	6.88	6.8	6.85			###	###	###
2019-Apr-29 Mon	6.89	6.89	6.83	6.88	14,040	###	35.6	35.6	###
2019-Apr-26 Fri	6.77	6.89	6.76	6.89			###	###	0.5
2019-Apr-24 Wed	6.77	6.83	6.76	6.8	14,686	###	72.4	72.4	0.5
2019-Apr-23 Tue	6.76	###	6.75	6.75	152	###	###	###	0.5
2019-Apr-18 Thu	6.89	###	6.75	6.75			16.7	16.7	0.5
2019-Apr-17 Wed	###	###	###	###	7,621	0	35.9	35.9	0.0
2019-Apr-16 Tue	###	###	###	###			###	###	0.0
2019-Apr-15 Mon	###	###	6.81	###			###	###	0.0
2019-Apr-12 Fri	###	###	###	###	10,087	0	###	###	0.0
2019-Apr-11 Thu	7	7	###	7			###	###	0.5
2019-Apr-10 Wed	###	###	###	###	342	0	###	###	0.0
2019-Apr-09 Tue	###	###	###	###	3,456	0	73.7	73.7	0.0
2019-Apr-08 Mon	###	###	###	###	0				0.0
2019-Apr-05 Fri	7	###	7	###	1,153	###	###	###	0.0
2019-Apr-04 Thu	###	###	###	###	7,972	0	###	###	0.0
2019-Apr-03 Wed	###	###	###	###			###	###	0.0
2019-Apr-02 Tue	###	###	###	###			66.4	66.4	0.0
2019-Apr-01 Mon	###	###	###	###			###	###	0.0
2019-Mar-29 Fri	###	###	###	###	16,148	0	29.5	29.5	0.0
2019-Mar-28 Thu	###	###	###	###			21.6	21.6	0.0
2019-Mar-27 Wed	###	###	###	###	2,556	0	###	###	0.0
2019-Mar-26 Tue	###	###	###	###			###	###	0.0
2019-Mar-25 Mon	###	###	###	###			###	###	0.0
2019-Mar-22 Fri	###	###	###	###			###	###	0.0
2019-Mar-21 Thu	###	###	###	###	480	0	###	###	0.0
2019-Mar-20 Wed	###	###	###	###			###	###	0.0
2019-Mar-19 Tue	###	###	###	###			###	###	0.0
2019-Mar-18 Mon	###	###	###	###	5,227	0	###	###	0.0
2019-Mar-15 Fri	###	###	###	###	2,283	0	###	###	0.0
2019-Mar-14 Thu	###	###	###	###	1,574	0	67.9	67.9	0.0
2019-Mar-13 Wed	###	###	###	###			70.7	70.7	0.0
2019-Mar-12 Tue	###	###	###	###			86.5	86.5	0.0
2019-Mar-11 Mon	###	###	###	###			80.5	80.5	0.0
2019-Mar-08 Fri	###	###	###	###			72.5	72.5	0.0
2019-Mar-07 Thu	###	###	###	###			###	###	0.0
2019-Mar-06 Wed	###	###	###	###			###	###	0.0
2019-Mar-05 Tue	###	###	###	###	50	0	72.5	72.5	0.0
2019-Mar-04 Mon	###	7.21	###	###	16,047	57,849	###	###	0.0
2019-Mar-01 Fri	###	###	###	###	7,871	0	71.7	71.7	0.0
2019-Feb-28 Thu	###	###	###	###			71.9	71.9	0.0
2019-Feb-27 Wed	###	###	###	###			###	###	0.0
2019-Feb-26 Tue	###	###	7	7			23.3	23.3	0.5
2019-Feb-25 Mon	###	###	###	###			###	###	0.0
2019-Feb-22 Fri	###	###	7	###	25,228	###	65.6	65.6	0.0
2019-Feb-21 Thu	###	###	###	###	14,846	0	67.8	67.8	0.0
2019-Feb-20 Wed	###	###	###	###	4,045	0	###	###	0.0
2019-Feb-19 Tue	7.27	###	7.27	7.29			73.8	73.8	###
2019-Feb-18 Mon	7.28	7.28	###	7.21			26.0	26.0	###
2019-Feb-15 Fri	###	7.25	###	7.25	9,820	###	82.9	82.9	0.5
2019-Feb-14 Thu	7.22	7.24	###	###	10,280	###	###	###	0.0
2019-Feb-11 Mon	###	7.23	###	###	14,355	###	###	###	0.0
2019-Feb-08 Fri	###	###	###	###	1,340,359	0	###	###	0.0
2019-Feb-06 Wed	7.29	7.29	7.28	7.28			31.0	31.0	0.5
2019-Feb-05 Tue	###	###	###	###			73.0	73.0	0.0
2019-Feb-04 Mon	###	###	###	###			70.6	70.6	0.0
2019-Feb-01 Fri	###	7.45	###	7.29	7,284	###	82.8	82.8	###
2019-Jan-31 Thu	###	7.4	###	###			13.3	13.3	0.0
2019-Jan-30 Wed	###	7.27	###	###			###	###	0.0
2019-Jan-29 Tue	###	###	###	###	228	0	75.5	75.5	0.0
2019-Jan-25 Fri	###	###	###	7.27	13,841	0	###	###	###
2019-Jan-17 Thu	7.24	7.24	7.22	7.23	13,775	###	32.4	32.4	###
2019-Jan-11 Fri	###	###	###	###			###	###	0.0
2019-Jan-10 Thu	###	###	###	###			###	###	0.0
2019-Jan-09 Wed	###	###	###	###	8,220	0	66.5	66.5	0.0
2019-Jan-04 Fri	7.2	7.22	###	###			32.7	32.7	0.0
2019-Jan-03 Thu	7.21	###	###	7.25	10,185	0	###	###	0.5
2019-Jan-02 Wed	###	###	###	###	849	0	###	###	0.0
2018-Dec-28 Fri	7.24	7.24	###	###			###	###	0.0
2018-Dec-27 Thu	7.44	7.45	###	###	2,041	###	13.6	13.6	0.0
2018-Dec-21 Fri	7.5	7.5	7.22	###			###	###	0.0
2018-Dec-20 Thu	7.5	7.5	7.5	7.5	0				0.5
2018-Dec-19 Wed	7.51	###	7.5	7.5			35.8	35.8	0.5
2018-Dec-14 Fri	7.56	###	7.54	7.59			###	###	0.5
2018-Dec-13 Thu	###	###	7.55	7.55			###	###	###
2018-Dec-12 Wed	###	###	7.5	7.55			###	###	###
2018-Dec-11 Tue	###	###	7.56	7.56			###	###	0.5
2018-Dec-10 Mon	7.57	7.59	7.57	7.57			###	###	###
2018-Dec-07 Fri	7.57	7.77	7.57	###	9,770	###	###	###	0.0
2018-Dec-06 Thu	###	7.77	7.55	7.77			###	###	0.6
2018-Dec-05 Wed	7.78	7.79	7.73	7.79			68.6	68.6	###
2018-Dec-04 Tue	7.78	7.79	###	###	3,345	13,028	###	###	0.0
2018-Dec-03 Mon	7.75	7.75	###	###	1,550	###	17.5	17.5	0.0
2018-Nov-30 Fri	7.76	7.77	###	7.75	3,254	12,641	36.8	36.8	###
2018-Nov-29 Thu	###	7.74	###	7.74	757	2,929	80.4	80.4	0.6
2018-Nov-14 Wed	7.75	7.75	7.75	7.75	185	###	###	###	###
2018-Nov-13 Tue	7.8	7.8	7.7	7.8			###	###	0.6
2018-Nov-12 Mon	7.7	7.8	7.7	7.8	954	###	###	###	0.6
2018-Nov-09 Fri	7.79	7.8	7.75	7.8			###	###	0.6
2018-Nov-08 Thu	7.73	7.79	7.73	7.79	1,679	13,029	77.6	77.6	###
2018-Nov-07 Wed	7.79	7.79	7.71	7.71	940	7,285	###	###	###
2018-Nov-06 Tue	7.5	7.79	7.5	7.79			###	###	###
2018-Nov-05 Mon	7.79	7.79	7.79	7.79	9	70	###	###	###
2018-Nov-02 Fri	7.7	7.79	7.7	7.79	1,981	15,342	73.7	73.7	###
2018-Nov-01 Thu	7.79	7.79	7.79	7.79	171	###	###	###	###
2018-Oct-31 Wed	7.72	7.78	7.72	7.78	10,858	84,149	71.6	71.6	0.6
2018-Oct-30 Tue	7.7	7.79	7.7	7.79			70.3	70.3	###
2018-Oct-29 Mon	7.79	7.79	7.79	7.79	877	###	###	###	###
2018-Oct-26 Fri	7.72	7.79	7.7	7.79	6,277	###	###	###	###
2018-Oct-25 Thu	7.79	7.79	7.7	7.75	12,557	97,253	###	###	###
2018-Oct-24 Wed	7.75	7.8	7.71	7.79	13,578	###	78.3	78.3	###
2018-Oct-23 Tue	###	###	7.73	7.75			###	###	###
2018-Oct-22 Mon	###	###	7.85	###	2,947	###	73.3	73.3	0.0
2018-Oct-19 Fri	###	###	7.86	###	108,929	###	###	###	0.0
2018-Oct-18 Thu	###	###	7.88	###			69.2	69.2	0.0
2018-Oct-17 Wed	###	###	###	###			###	###	0.0
2018-Oct-16 Tue	###	###	###	###	4,956	0	###	###	0.0
2018-Oct-15 Mon	###	###	###	###			76.5	76.5	0.0
2018-Oct-12 Fri	###	###	7.89	###	6,444	25,421	###	###	0.0
2018-Oct-11 Thu	###	###	7.86	###	10,081	###	48.6	48.6	0.0
2018-Oct-10 Wed	8	8	###	###			35.5	35.5	0.0
2018-Oct-09 Tue	###	###	###	8			45.4	45.4	###
2018-Oct-08 Mon	###	###	###	###			43.4	43.4	0.0
2018-Oct-05 Fri	###	###	###	###			###	###	0.0
2018-Oct-04 Thu	###	###	###	###			###	###	0.0
2018-Oct-03 Wed	8	###	8	###	4,524	###	###	###	0.0
2018-Oct-02 Tue	###	###	###	###			82.2	82.2	0.0
2018-Oct-01 Mon	###	###	###	###			###	###	0.0
2018-Sep-28 Fri	###	###	###	###			###	###	0.0
2018-Sep-27 Thu	###	###	###	###			###	###	0.0
2018-Sep-26 Wed	7.85	###	7.85	###	21,689	85,129	###	###	0.0
2018-Sep-25 Tue	8	###	###	###	15,283	0	###	###	0.0
2018-Sep-24 Mon	###	###	###	###			###	###	0.0
2018-Sep-21 Fri	###	###	###	###	2,842	0	66.0	66.0	0.0
2018-Sep-20 Thu	###	###	###	###	41,272	0	71.7	71.7	0.0
2018-Sep-19 Wed	8	###	8	###			###	###	0.0
2018-Sep-18 Tue	###	###	###	###			75.5	75.5	0.0
2018-Sep-17 Mon	###	###	8	###			###	###	0.0
2018-Sep-14 Fri	###	###	###	###	65,971	0	###	###	0.0
2018-Sep-13 Thu	###	###	###	###			###	###	0.0
2018-Sep-12 Wed	8	###	8	###	5,947	23,788	###	###	0.0
2018-Sep-11 Tue	###	###	###	###	5,829	0	###	###	0.0
2018-Sep-10 Mon	8	###	8	###			78.4	78.4	0.0
2018-Sep-07 Fri	###	###	###	###	7,424	0	###	###	0.0
2018-Sep-06 Thu	###	###	###	###			85.2	85.2	0.0
2018-Sep-05 Wed	###	###	###	###	954	0	###	###	0.0
2018-Sep-04 Tue	###	###	###	###			###	###	0.0
2018-Sep-03 Mon	###	###	###	###	5,240	0	76.7	76.7	0.0
2018-Aug-31 Fri	###	###	###	###			69.8	69.8	0.0
2018-Aug-30 Thu	###	###	###	###	4,386	0	36.6	36.6	0.0
2018-Aug-29 Wed	###	###	###	###	199,481	0	72.3	72.3	0.0
2018-Aug-28 Tue	###	###	###	###	12,270	0	75.8	75.8	0.0
2018-Aug-27 Mon	###	###	###	###	56,325	0	###	###	0.0
2018-Aug-24 Fri	###	###	###	###	10,550	0	###	###	0.0
2018-Aug-23 Thu	###	###	###	###	100,257	0	###	###	0.0
2018-Aug-22 Wed	###	###	###	###	28,984	0	31.4	31.4	0.0
2018-Aug-21 Tue	###	8.21	###	###			###	###	0.0
2018-Aug-20 Mon	###	###	###	###			###	###	0.0
2018-Aug-17 Fri	###	###	###	###			30.6	30.6	0.0
2018-Aug-16 Thu	###	8.2	###	###	98,222	###	###	###	0.0
2018-Aug-15 Wed	###	8.2	###	8.2	35,948	147,386	###	###	0.6
2018-Aug-14 Tue	###	###	###	###			###	###	0.0
2018-Aug-13 Mon	###	###	###	###	0				0.0
2018-Aug-10 Fri	###	###	###	###			###	###	0.0
2018-Aug-09 Thu	###	8.2	###	8.2	1,473	###	76.7	76.7	0.6
2018-Aug-08 Wed	###	###	###	###	2,450	0	73.1	73.1	0.0
2018-Aug-07 Tue	###	###	###	###			75.3	75.3	0.0
2018-Aug-06 Mon	###	###	###	###	21,847	0	71.5	71.5	0.0
2018-Aug-03 Fri	###	###	###	###			###	###	0.0
2018-Aug-02 Thu	###	###	###	###			###	###	0.0
2018-Aug-01 Wed	###	8.2	###	###			###	###	0.0
2018-Jul-31 Tue	###	8.2	###	###	5,927	###	###	###	0.0
2018-Jul-30 Mon	8.21	8.21	###	###	12,944	###	###	###	0.0
2018-Jul-27 Fri	###	8.2	###	8.2			###	###	0.6
2018-Jul-26 Thu	7.81	8.22	7.81	###			93.9	93.9	0.0
2018-Jul-25 Wed	###	8.21	###	###	10,652	43,726	81.0	81.0	0.0
2018-Jul-24 Tue	8	###	###	###	9,073	0	84.3	84.3	0.0
2018-Jul-23 Mon	8.2	8.2	8	###	19,373	156,921	###	###	0.0
2018-Jul-20 Fri	###	8.285	###	8.28	671	2,779	85.3	85.3	###
2018-Jul-19 Thu	###	8.225	###	###			29.1	29.1	0.0
2018-Jul-18 Wed	###	###	8.28	###	50,344	208,424	###	###	0.0
2018-Jul-17 Tue	###	###	###	###	13,686	0	82.8	82.8	0.0
2018-Jul-16 Mon	8.21	###	8.21	###			84.7	84.7	0.0
2018-Jul-13 Fri	8.24	8.24	8.21	8.21			###	###	###
2018-Jul-12 Thu	###	8.21	###	8.21	52,779	216,657	74.4	74.4	###
2018-Jul-11 Wed	8.25	8.25	###	###	7,983	32,929	29.2	29.2	0.0
2018-Jul-10 Tue	###	8.23	###	8.22	10,471	43,088	77.2	77.2	0.6
2018-Jul-09 Mon	###	###	###	###			###	###	0.0
2018-Jul-06 Fri	###	###	###	###	66,057	0	69.5	69.5	0.0
2018-Jul-05 Thu	###	###	###	###	10,042	0	###	###	0.0
2018-Jul-04 Wed	7.71	###	7.71	###			95.3	95.3	0.0
2018-Jul-03 Tue	###	8.24	###	8.21	1,482	###	###	###	###
2018-Jul-02 Mon	###	8.2	###	###	3,348	13,726	77.9	77.9	0.0
2018-Jun-29 Fri	###	###	###	###			71.7	71.7	0.0
2018-Jun-28 Thu	###	###	###	###			68.0	68.0	0.0
2018-Jun-27 Wed	###	###	###	###	5,183	0	###	###	0.0
2018-Jun-26 Tue	###	8.24	###	8.24	3,653	15,050	###	###	0.6
2018-Jun-25 Mon	###	8.2	###	###			77.2	77.2	0.0
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	###	###	###	###			78.1	78.1	0.0
2018-Jun-20 Wed	7.89	###	7.89	###			84.9	84.9	0.0
2018-Jun-19 Tue	###	###	7.89	###	93,726	369,749	34.1	34.1	0.0
2018-Jun-18 Mon	7.86	###	7.86	###	10,852	42,648	###	###	0.0
2018-Jun-15 Fri	7.87	###	7.87	7.89			68.3	68.3	###
2018-Jun-14 Thu	###	###	###	###	50,029	0	###	###	0.0
2018-Jun-13 Wed	7.85	###	7.85	7.87	7,822	###	###	###	0.6
2018-Jun-12 Tue	7.85	###	7.84	###	25,687	###	79.7	79.7	0.0
2018-Jun-08 Fri	7.81	###	7.8	7.85			78.0	78.0	###
2018-Jun-07 Thu	7.79	7.81	7.77	7.81	4,489	###	71.3	71.3	0.6
2018-Jun-06 Wed	7.83	7.83	7.83	7.83			###	###	###
2018-Jun-05 Tue	7.71	7.76	7.7	7.71	10,880	###	###	###	###
2018-Jun-04 Mon	7.7	7.88	###	7.72			###	###	###
2018-Jun-01 Fri	###	###	###	###	41,982	0	###	###	0.0
2018-May-31 Thu	7.56	###	7.56	###			78.7	78.7	0.0
2018-May-30 Wed	7.56	7.56	7.56	7.56	152	1,149	###	###	0.5
2018-May-29 Tue	7.54	7.58	7.54	7.56	109,672	829,120	###	###	0.5
2018-May-28 Mon	7.52	###	7.2	7.52	307,628	###	###	###	0.5
2018-May-25 Fri	7.53	7.55	7.52	7.54			###	###	0.5
2018-May-24 Thu	7.53	7.53	7.53	7.53			###	###	0.5
2018-May-23 Wed	7.52	7.54	7.52	7.54	10,944	###	###	###	0.5
2018-May-22 Tue	7.53	7.53	7.51	7.53			77.4	77.4	0.5
2018-May-21 Mon	7.54	7.54	7.525	7.54			70.1	70.1	0.5
2018-May-18 Fri	7.54	7.54	7.52	7.52	4,547	###	37.3	37.3	0.5
2018-May-17 Thu	7.52	7.52	7.52	7.52			70.5	70.5	0.5
2018-May-16 Wed	7.46	7.55	7.46	7.55	31,357	###	82.4	82.4	###
2018-May-15 Tue	7.56	7.56	7.52	7.52			###	###	0.5
2018-May-14 Mon	7.545	7.56	7.52	7.55	13,449	###	68.4	68.4	###
2018-May-11 Fri	7.56	7.57	7.56	7.56	26,388	199,625	70.5	70.5	0.5
2018-May-10 Thu	7.57	7.57	7.56	7.57			70.7	70.7	###
2018-May-09 Wed	7.55	7.55	7.52	7.52			###	###	0.5
2018-May-08 Tue	7.52	7.55	7.52	7.55	4,527	###	###	###	###
2018-May-07 Mon	7.52	7.52	7.52	7.52	0				0.5
2018-May-04 Fri	7.56	7.56	7.52	7.52			###	###	0.5
2018-May-03 Thu	7.54	7.54	7.52	7.54			###	###	0.5
2018-May-02 Wed	7.545	7.56	7.53	7.53			###	###	0.5
2018-May-01 Tue	7.57	7.57	7.56	7.57			###	###	###
2018-Apr-30 Mon	7.56	7.57	7.54	7.55	92,174	696,374	###	###	###
2018-Apr-27 Fri	7.52	###	7.52	7.53	227,159	###	###	###	0.5
2018-Apr-26 Thu	7.41	###	7.41	7.52	6,441	###	82.2	82.2	0.5
2018-Apr-24 Tue	7.56	7.56	7.56	7.56	4,277	###	68.8	68.8	0.5
2018-Apr-23 Mon	7.52	7.55	7.52	7.54	4,228	31,857	76.1	76.1	0.5
2018-Apr-20 Fri	7.52	7.56	7.52	7.56	728	5,489	77.2	77.2	0.5
2018-Apr-19 Thu	7.56	7.56	7.52	7.56	9,428	71,087	71.3	71.3	0.5
2018-Apr-18 Wed	7.56	7.56	7.525	7.56			68.2	68.2	0.5
2018-Apr-17 Tue	7.56	7.56	7.52	7.52			###	###	0.5
2018-Apr-16 Mon	7.56	7.58	7.56	7.56			71.9	71.9	0.5
2018-Apr-13 Fri	7.55	7.56	7.55	7.56			66.8	66.8	0.5
2018-Apr-12 Thu	7.54	7.56	7.54	7.55	35,071	264,786	72.7	72.7	###
2018-Apr-11 Wed	7.54	7.54	7.54	7.54			###	###	0.5
2018-Apr-10 Tue	7.54	7.56	7.54	7.54			65.0	65.0	0.5
2018-Apr-09 Mon	7.55	7.55	7.54	7.54	3,541	###	33.4	33.4	0.5
2018-Apr-06 Fri	7.51	7.55	7.5	7.55	12,827	96,523	74.2	74.2	###
2018-Apr-05 Thu	7.55	7.55	7.55	7.55	52	###	###	###	###
2018-Apr-04 Wed	7.55	7.59	7.55	7.55			###	###	###
2018-Apr-03 Tue	7.51	7.55	7.51	7.55			75.5	75.5	###
2018-Mar-29 Thu	7.51	7.59	7.5	7.55	19,685	148,523	76.2	76.2	###
2018-Mar-28 Wed	7.45	7.55	7.42	7.52	25,981	###	82.3	82.3	0.5
2018-Mar-27 Tue	7.5	7.5	7.4	7.5			###	###	0.5
2018-Mar-26 Mon	7.5	7.55	7.5	7.5			67.0	67.0	0.5
2018-Mar-23 Fri	7.58	7.58	7.43	7.5	6,149	46,148	###	###	0.5
2018-Mar-22 Thu	7.59	###	7.59	###			69.9	69.9	0.0
2018-Mar-21 Wed	7.57	###	7.57	###			77.5	77.5	0.0
2018-Mar-20 Tue	7.59	###	7.59	7.59	12,423	47,145	###	###	0.5
2018-Mar-19 Mon	7.57	###	7.57	7.59			###	###	0.5
2018-Mar-16 Fri	7.56	7.58	7.56	7.58	8,759	###	###	###	###
2018-Mar-15 Thu	7.52	###	7.52	7.56			###	###	0.5
2018-Mar-14 Wed	7.52	###	7.52	###	2,644	9,941	78.0	78.0	0.0
2018-Mar-13 Tue	7.58	7.58	7.47	7.51	21,153	159,176	31.4	31.4	###
2018-Mar-12 Mon	7.58	7.58	7.51	7.57			40.2	40.2	###
2018-Mar-09 Fri	7.5	7.57	7.5	7.53	33,045	###	69.1	69.1	0.5
2018-Mar-08 Thu	7.55	7.55	7.48	7.5	13,950	###	###	###	0.5
2018-Mar-07 Wed	7.54	###	7.53	7.58	1,154,778	###	###	###	###
2018-Mar-06 Tue	7.58	###	7.57	7.58			68.9	68.9	###
2018-Mar-05 Mon	7.49	7.7	7.49	###			85.2	85.2	0.0
2018-Mar-02 Fri	7.52	7.52	7.52	7.52			###	###	0.5
2018-Mar-01 Thu	7.52	7.52	7.52	7.52	53	###	74.0	74.0	0.5
2018-Feb-28 Wed	7.48	7.53	7.48	7.52	22,177	###	74.2	74.2	0.5
2018-Feb-27 Tue	7.53	7.55	7.45	7.53	20,271	###	###	###	0.5
2018-Feb-26 Mon	7.44	7.58	7.44	7.54			###	###	0.5
2018-Feb-23 Fri	7.5	7.52	7.47	7.47	20,680	###	28.2	28.2	###
2018-Feb-22 Thu	7.4	7.47	###	7.41			69.6	69.6	###
2018-Feb-21 Wed	###	7.4	###	###	11,447	42,353	###	###	0.0
2018-Feb-20 Tue	###	###	###	###			###	###	0.0
2018-Feb-19 Mon	7.4	7.4	###	###	7,629	28,227	###	###	0.0
2018-Feb-16 Fri	7.4	7.41	###	###			###	###	0.0
2018-Feb-15 Thu	###	###	###	###	640	0	63.1	63.1	0.0
2018-Feb-14 Wed	7.4	7.4	###	###			41.8	41.8	0.0
2018-Feb-13 Tue	7.4	7.42	7.4	7.4			64.6	64.6	0.5
2018-Feb-12 Mon	7.41	7.41	7.25	###			35.2	35.2	0.0
2018-Feb-09 Fri	7.45	7.45	7.4	7.41	11,386	84,541	###	###	###
2018-Feb-08 Thu	7.5	7.5	7.46	7.46			30.4	30.4	0.5
2018-Feb-07 Wed	7.53	7.53	7.5	7.5	16,886	###	26.1	26.1	0.5
2018-Feb-06 Tue	7.55	7.56	7.52	7.53	47,175	###	###	###	0.5
2018-Feb-05 Mon	7.55	###	7.55	###			85.6	85.6	0.0
2018-Feb-02 Fri	###	###	7.52	7.59			###	###	0.5
2018-Feb-01 Thu	7.55	###	7.55	###			77.1	77.1	0.0
2018-Jan-31 Wed	###	7.57	7.52	7.57			###	###	###
2018-Jan-30 Tue	###	###	7.53	7.55			38.1	38.1	###
2018-Jan-29 Mon	###	###	###	###			###	###	0.0
2018-Jan-25 Thu	7.72	7.72	###	###			###	###	0.0
2018-Jan-24 Wed	7.71	7.72	7.71	7.72			70.0	70.0	###
2018-Jan-23 Tue	7.71	7.72	###	7.72	18,225	70,348	65.4	65.4	###
2018-Jan-22 Mon	7.71	7.72	7.71	7.71	13,040	###	75.5	75.5	###
2018-Jan-19 Fri	7.71	7.72	7.71	7.71	14,444	###	###	###	###
2018-Jan-18 Thu	7.73	7.73	7.72	7.72	40,843	###	39.5	39.5	###
2018-Jan-17 Wed	7.75	7.75	7.71	7.73			###	###	0.6
2018-Jan-16 Tue	7.77	7.81	7.76	7.76			39.0	39.0	0.6
2018-Jan-15 Mon	7.78	7.78	7.77	7.77	10,051	78,146	36.8	36.8	0.6
2018-Jan-12 Fri	7.8	7.8	7.76	7.79	11,729	91,251	33.0	33.0	###
2018-Jan-11 Thu	7.8	7.81	7.8	7.8			74.2	74.2	0.6
2018-Jan-02 Tue	7.88	7.88	7.88	7.88			66.0	66.0	0.6
2017-Dec-29 Fri	###	###	###	###	0				0.0
2017-Dec-28 Thu	###	###	###	###	0				0.0
2017-Dec-27 Wed	###	8	###	###			###	###	0.0
2017-Dec-22 Fri	###	###	###	###	25,573	0	###	###	0.0
2017-Dec-21 Thu	###	###	###	###			64.1	64.1	0.0
2017-Dec-20 Wed	###	###	###	###			63.4	63.4	0.0
2017-Dec-19 Tue	###	###	###	8	12,151	0	70.1	70.1	###
2017-Dec-18 Mon	###	8	###	8	6,288	25,152	67.4	67.4	###
2017-Dec-15 Fri	###	###	###	###	84	0	###	###	0.0
2017-Dec-08 Fri	###	8	###	###	441,140	###	###	###	0.0
2017-Dec-07 Thu	###	###	###	###			###	###	0.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	###	###	8	8	23,158	###	###	###	###
2017-Dec-04 Mon	###	###	8	###	2,352	###	72.0	72.0	0.0
2017-Dec-01 Fri	###	###	###	###			68.5	68.5	0.0
2017-Nov-30 Thu	###	###	###	###			###	###	0.0
2017-Nov-29 Wed	###	###	###	###	8,982	0	###	###	0.0
2017-Nov-28 Tue	###	###	###	###	37,856	0	68.3	68.3	0.0
2017-Nov-27 Mon	###	8	###	8			72.6	72.6	###
2017-Nov-24 Fri	###	###	###	8	9,051	0	69.6	69.6	###
2017-Nov-23 Thu	8	###	###	8			###	###	###
2017-Nov-22 Wed	8	###	8	###			67.5	67.5	0.0
2017-Nov-21 Tue	###	8	###	###	32,328	###	66.7	66.7	0.0
2017-Nov-20 Mon	8	8	###	###	67,348	###	38.0	38.0	0.0
2017-Nov-17 Fri	###	###	###	###	11,556	0	34.4	34.4	0.0
2017-Nov-16 Thu	###	###	###	###			###	###	0.0
2017-Nov-15 Wed	###	###	###	###			###	###	0.0
2017-Nov-14 Tue	###	###	###	###			###	###	0.0
2017-Nov-13 Mon	8	###	###	###			33.6	33.6	0.0
2017-Nov-10 Fri	###	###	###	###			###	###	0.0
2017-Nov-09 Thu	###	###	###	###	1,656	0	###	###	0.0
2017-Nov-08 Wed	###	###	###	###			###	###	0.0
2017-Nov-07 Tue	###	###	###	###			61.5	61.5	0.0
2017-Nov-06 Mon	8	###	###	###	4,055	0	71.4	71.4	0.0
2017-Nov-03 Fri	8	###	8	###			64.1	64.1	0.0
2017-Nov-02 Thu	###	8	###	8			###	###	###
2017-Nov-01 Wed	###	###	###	###			64.7	64.7	0.0
2017-Oct-31 Tue	7.88	8	7.83	###			###	###	0.0
2017-Oct-30 Mon	###	###	7.88	###	7,676	30,243	70.6	70.6	0.0
2017-Oct-27 Fri	7.86	###	7.8	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	###	3,777	0	70.0	70.0	0.0
2017-Oct-25 Wed	7.88	7.88	7.87	7.87	4,658	36,681	###	###	0.6
2017-Oct-24 Tue	7.87	7.87	7.8	7.87	4,683	###	68.6	68.6	0.6
2017-Oct-23 Mon	7.89	7.89	7.8	7.82	79,024	619,943	31.0	31.0	0.6
2017-Oct-20 Fri	7.74	7.89	7.74	7.89			84.4	84.4	###
2017-Oct-19 Thu	7.77	7.79	7.71	7.79			73.3	73.3	###
2017-Oct-18 Wed	7.72	7.74	7.7	7.7			###	###	0.6
2017-Oct-17 Tue	7.74	7.79	###	###	4,781	18,621	28.2	28.2	0.0
2017-Oct-16 Mon	7.77	7.77	7.71	7.72	10,029	77,624	28.7	28.7	###
2017-Oct-13 Fri	7.7	7.79	7.7	7.77	591,321	4,579,781	73.2	73.2	0.6
2017-Oct-12 Thu	7.73	7.79	7.7	7.7			27.1	27.1	0.6
2017-Oct-11 Wed	7.75	7.8	7.73	7.73			29.2	29.2	0.6
2017-Oct-10 Tue	7.8	7.84	7.73	7.73	6,844	53,280	###	###	0.6
2017-Oct-09 Mon	7.87	7.87	7.79	7.8			###	###	0.6
2017-Oct-06 Fri	7.81	7.85	7.81	7.84			###	###	0.6
2017-Oct-05 Thu	7.77	7.77	7.72	7.77	20,321	157,386	65.9	65.9	0.6
2017-Oct-04 Wed	7.7	7.79	7.7	7.75			###	###	###
2017-Oct-03 Tue	7.76	7.8	7.71	7.75	13,680	106,088	38.2	38.2	###
2017-Oct-02 Mon	7.78	7.8	7.78	7.8			67.6	67.6	0.6
2017-Sep-29 Fri	7.8	7.84	7.8	7.8			###	###	0.6
2017-Sep-28 Thu	7.75	7.84	7.75	7.84			###	###	0.6
2017-Sep-27 Wed	7.89	###	7.57	7.84	41,827	###	26.4	26.4	0.6
2017-Sep-26 Tue	7.87	###	7.87	###			76.5	76.5	0.0
2017-Sep-25 Mon	###	8	7.7	7.87	22,183	###	###	###	0.6
2017-Sep-22 Fri	7.86	###	7.86	###			###	###	0.0
2017-Sep-21 Thu	###	###	###	###			###	###	0.0
2017-Sep-20 Wed	8	###	8	8			###	###	###
2017-Sep-19 Tue	8	###	8	8	7,877	###	###	###	###
2017-Sep-18 Mon	8	8	8	8	348	2,784	###	###	###
2017-Sep-15 Fri	###	8	###	8	13,485	53,940	###	###	###
2017-Sep-14 Thu	###	###	###	###	1,126	0	31.7	31.7	0.0
2017-Sep-13 Wed	8	###	###	###			###	###	0.0
2017-Sep-12 Tue	8	###	###	8			69.9	69.9	###
2017-Sep-11 Mon	8	8	###	###			###	###	0.0
2017-Sep-08 Fri	8	###	###	8			70.4	70.4	###
2017-Sep-07 Thu	###	###	###	###	8,824	0	###	###	0.0
2017-Sep-06 Wed	###	###	###	###	8,925	0	###	###	0.0
2017-Sep-05 Tue	###	###	###	###	2,620	0	80.1	80.1	0.0
2017-Sep-04 Mon	###	###	###	###			86.3	86.3	0.0
2017-Sep-01 Fri	###	###	###	###	2	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###	1,640	0	27.3	27.3	0.0
2017-Aug-30 Wed	###	###	###	###	13,843	0	71.4	71.4	0.0
2017-Aug-29 Tue	8	8	###	###	52,855	211,420	###	###	0.0
2017-Aug-28 Mon	###	###	###	8			81.0	81.0	###
2017-Aug-25 Fri	###	8	###	###	7,059	###	66.1	66.1	0.0
2017-Aug-24 Thu	###	###	###	###			###	###	0.0
2017-Aug-23 Wed	###	###	7.85	###			78.5	78.5	0.0
2017-Aug-22 Tue	7.86	###	7.82	###			71.4	71.4	0.0
2017-Aug-21 Mon	7.89	###	7.8	###	4,947	###	###	###	0.0
2017-Aug-18 Fri	7.88	7.89	7.78	7.89			63.8	63.8	###
2017-Aug-17 Thu	7.88	7.88	7.81	7.85			###	###	###
2017-Aug-16 Wed	7.85	7.88	7.76	7.88			###	###	0.6
2017-Aug-15 Tue	7.79	7.88	7.76	7.85			###	###	###
2017-Aug-14 Mon	7.76	7.89	7.75	7.76			###	###	0.6
2017-Aug-11 Fri	7.79	7.89	7.7	7.75	7,344	57,246	30.1	30.1	###
2017-Aug-10 Thu	7.85	7.85	7.77	7.8			###	###	0.6
2017-Aug-09 Wed	7.8	7.8	7.72	7.8			67.1	67.1	0.6
2017-Aug-08 Tue	7.78	7.82	7.77	7.8			79.7	79.7	0.6
2017-Aug-07 Mon	7.71	7.78	7.7	7.78			###	###	0.6
2017-Aug-04 Fri	7.77	7.77	7.7	7.71	14,626	###	###	###	###
2017-Aug-03 Thu	7.8	7.8	7.8	7.8	13,541	###	66.3	66.3	0.6
2017-Aug-02 Wed	7.76	7.76	7.7	7.7	975	###	###	###	0.6
2017-Aug-01 Tue	7.74	7.83	7.72	7.77	14,156	###	71.0	71.0	0.6
2017-Jul-31 Mon	7.7	7.74	###	7.74	7,159	###	73.2	73.2	0.6
2017-Jul-28 Fri	7.74	7.74	###	###			###	###	0.0
2017-Jul-27 Thu	###	7.74	7.43	7.7	25,824	195,875	77.4	77.4	0.6
2017-Jul-26 Wed	7.7	7.73	###	###			###	###	0.0
2017-Jul-25 Tue	7.7	7.72	###	7.72			69.7	69.7	###
2017-Jul-24 Mon	7.71	7.73	###	###			###	###	0.0
2017-Jul-21 Fri	7.83	7.83	7.7	7.71			###	###	###
2017-Jul-20 Thu	7.82	###	7.76	###			83.2	83.2	0.0
2017-Jul-19 Wed	###	###	###	7.82			22.0	22.0	0.6
2017-Jul-18 Tue	7.85	###	7.85	###	6,680	###	86.2	86.2	0.0
2017-Jul-17 Mon	7.85	7.85	7.85	7.85	750	5,887	###	###	###
2017-Jul-14 Fri	###	###	7.53	7.85	2,970	11,182	###	###	###
2017-Jul-13 Thu	###	###	###	###			25.6	25.6	0.0
2017-Jul-12 Wed	###	###	###	###	5,783	0	78.6	78.6	0.0
2017-Jul-11 Tue	###	###	7.89	###			72.6	72.6	0.0
2017-Jul-10 Mon	###	###	###	###	8,670	0	25.1	25.1	0.0
2017-Jul-07 Fri	###	###	###	###			###	###	0.0
2017-Jul-06 Thu	###	###	###	###			73.4	73.4	0.0
2017-Jul-05 Wed	###	###	###	###			###	###	0.0
2017-Jul-04 Tue	7.86	###	7.86	###	20,642	81,123	70.0	70.0	0.0
2017-Jul-03 Mon	7.7	7.87	7.7	7.87			###	###	0.6
2017-Jun-30 Fri	7.8	7.84	7.5	7.7	7,350	56,374	22.4	22.4	0.6
2017-Jun-29 Thu	7.82	7.83	7.82	7.83	224	1,752	63.9	63.9	###
2017-Jun-28 Wed	###	###	###	###	6,056	0	###	###	0.0
2017-Jun-27 Tue	###	###	###	###			71.4	71.4	0.0
2017-Jun-26 Mon	###	###	###	###			###	###	0.0
2017-Jun-23 Fri	###	###	7.89	8	39,952	###	26.8	26.8	###
2017-Jun-22 Thu	7.85	###	7.85	###	2,083	8,175	87.5	87.5	0.0
2017-Jun-21 Wed	###	###	###	###			###	###	0.0
2017-Jun-20 Tue	###	###	###	###	32,184	0	71.8	71.8	0.0
2017-Jun-19 Mon	###	###	###	###			###	###	0.0
2017-Jun-16 Fri	###	###	###	###			###	###	0.0
2017-Jun-15 Thu	###	###	###	###	7,872	0	###	###	0.0
2017-Jun-14 Wed	###	###	###	###			###	###	0.0
2017-Jun-13 Tue	###	###	###	###			66.3	66.3	0.0
2017-Jun-09 Fri	###	###	###	###	8,486	0	27.6	27.6	0.0
2017-Jun-08 Thu	8	###	8	8	14,823	###	69.1	69.1	###
2017-Jun-07 Wed	###	###	8	8	2,486	9,944	19.2	19.2	###
2017-Jun-06 Tue	###	###	8	###			###	###	0.0
2017-Jun-05 Mon	###	###	###	###	37,822	0	###	###	0.0
2017-Jun-02 Fri	###	###	###	###	2,954	0	29.0	29.0	0.0
2017-Jun-01 Thu	8	###	8	###			69.9	69.9	0.0
2017-May-31 Wed	7.81	###	7.81	###			###	###	0.0
2017-May-30 Tue	###	###	###	###			###	###	0.0
2017-May-29 Mon	###	###	8	###			###	###	0.0
2017-May-26 Fri	7.88	###	7.88	###			91.2	91.2	0.0
2017-May-25 Thu	###	8.075	###	###	4,075	16,452	###	###	0.0
2017-May-24 Wed	###	###	###	###	6,229	0	30.3	30.3	0.0
2017-May-23 Tue	###	###	###	###	1,358	0	###	###	0.0
2017-May-22 Mon	###	###	###	###	5,828	0	83.6	83.6	0.0
2017-May-19 Fri	###	###	###	###			83.2	83.2	0.0
2017-May-18 Thu	###	###	###	###	0				0.0
2017-May-17 Wed	###	###	8	###			###	###	0.0
2017-May-16 Tue	###	###	###	###			###	###	0.0
2017-May-15 Mon	###	###	###	###	2,676	0	###	###	0.0
2017-May-12 Fri	###	###	###	###	6,420	0	###	###	0.0
2017-May-11 Thu	###	###	###	###	8,657	0	72.2	72.2	0.0
2017-May-10 Wed	###	###	###	###	6,679	0	###	###	0.0
2017-May-09 Tue	###	###	###	###	4,226	0	27.5	27.5	0.0
2017-May-08 Mon	###	###	###	###	15,452	0	###	###	0.0
2017-May-05 Fri	8	###	###	###			###	###	0.0
2017-May-04 Thu	###	###	###	###	9,652	0	33.2	33.2	0.0
2017-May-03 Wed	###	###	###	###			73.6	73.6	0.0
2017-May-02 Tue	###	###	###	###			###	###	0.0
2017-May-01 Mon	###	###	###	###			###	###	0.0
2017-Apr-28 Fri	###	###	###	###			70.4	70.4	0.0
2017-Apr-27 Thu	###	###	###	###			26.1	26.1	0.0
2017-Apr-26 Wed	###	8.175	###	###	30,648	125,273	###	###	0.0
2017-Apr-24 Mon	###	###	###	###	6,122	0	###	###	0.0
2017-Apr-21 Fri	###	###	###	###			77.9	77.9	0.0
2017-Apr-20 Thu	8.2	8.2	###	###			33.0	33.0	0.0
2017-Apr-19 Wed	###	###	###	###	6,958	0	71.0	71.0	0.0
2017-Apr-18 Tue	###	###	###	###	4,120	0	###	###	0.0
2017-Apr-13 Thu	###	8.2	###	###			###	###	0.0
2017-Apr-12 Wed	###	###	###	###	5,185	0	37.2	37.2	0.0
2017-Apr-11 Tue	###	###	###	###	9,580	0	###	###	0.0
2017-Apr-10 Mon	###	###	###	###	1,874	0	###	###	0.0
2017-Apr-07 Fri	###	###	###	###	18,322	0	###	###	0.0
2017-Apr-06 Thu	###	###	###	###	102,326	0	74.4	74.4	0.0
2017-Apr-05 Wed	8	###	8	###	53,325	###	###	###	0.0
2017-Apr-04 Tue	###	###	###	###			###	###	0.0
2017-Apr-03 Mon	8	###	8	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###			73.2	73.2	0.0
2017-Mar-30 Thu	###	###	###	###			76.4	76.4	0.0
2017-Mar-29 Wed	###	8	###	###			29.2	29.2	0.0
2017-Mar-28 Tue	###	###	###	###	34,643	0	29.8	29.8	0.0
2017-Mar-27 Mon	8	###	8	8			###	###	###
2017-Mar-24 Fri	###	###	###	###			###	###	0.0
2017-Mar-23 Thu	###	###	###	###			###	###	0.0
2017-Mar-22 Wed	###	###	###	###			###	###	0.0
2017-Mar-21 Tue	###	###	###	###	140	0	66.6	66.6	0.0
2017-Mar-20 Mon	###	###	###	###	346	0	###	###	0.0
2017-Mar-17 Fri	###	###	###	###	925	0	78.6	78.6	0.0
2017-Mar-16 Thu	###	###	###	###	1,171	0	###	###	0.0
2017-Mar-15 Wed	###	###	###	###	7,743	0	85.8	85.8	0.0
2017-Mar-14 Tue	###	###	###	###			###	###	0.0
2017-Mar-13 Mon	8	###	8	8			75.8	75.8	###
2017-Mar-10 Fri	8	8	8	8			###	###	###
2017-Mar-09 Thu	###	###	###	###			69.1	69.1	0.0
2017-Mar-08 Wed	###	###	###	###	70	0	###	###	0.0
2017-Mar-07 Tue	###	###	7.81	###	8,746	34,153	21.0	21.0	0.0
2017-Mar-06 Mon	###	###	###	###			71.1	71.1	0.0
2017-Mar-03 Fri	###	###	###	###	90,147	0	70.1	70.1	0.0
2017-Mar-02 Thu	###	###	8	###	17,982	71,928	65.9	65.9	0.0
2017-Mar-01 Wed	8	###	8	8	3,171	12,684	###	###	###
2017-Feb-28 Tue	###	8	###	8			76.0	76.0	###
2017-Feb-27 Mon	###	8	7.89	###	55,877	443,942	32.7	32.7	0.0
2017-Feb-24 Fri	###	###	###	###	1,126	0	74.5	74.5	0.0
2017-Feb-23 Thu	7.85	7.85	7.85	7.85	1,280	10,048	70.4	70.4	###
2017-Feb-22 Wed	###	###	###	###			9.2	9.2	0.0
2017-Feb-21 Tue	###	###	8	8	3,625	###	###	###	###
2017-Feb-20 Mon	###	###	###	###			###	###	0.0
2017-Feb-17 Fri	###	8.2	###	8.2			###	###	0.6
2017-Feb-16 Thu	###	###	###	###	0				0.0
2017-Feb-15 Wed	###	###	###	###			33.0	33.0	0.0
2017-Feb-14 Tue	###	###	###	8	3,221	0	70.5	70.5	###
2017-Feb-13 Mon	7.88	7.89	7.88	7.89			###	###	###
2017-Feb-10 Fri	7.81	7.88	7.81	7.88			###	###	0.6
2017-Feb-09 Thu	7.77	7.81	7.76	7.8	2,947	22,942	###	###	0.6
2017-Feb-08 Wed	7.76	7.76	7.76	7.76			66.3	66.3	0.6
2017-Feb-07 Tue	7.71	7.88	7.7	7.88			###	###	0.6
2017-Feb-06 Mon	7.88	7.88	7.88	7.88	174	1,371	###	###	0.6
2017-Feb-03 Fri	7.88	7.89	###	###			###	###	0.0
2017-Feb-02 Thu	7.78	###	7.78	7.89			82.8	82.8	###
2017-Feb-01 Wed	###	###	7.8	7.8			###	###	0.6
2017-Jan-31 Tue	7.77	###	7.77	###	2,340	###	89.8	89.8	0.0
2017-Jan-30 Mon	###	7.8	###	7.8	1,148	4,477	87.3	87.3	0.6
2017-Jan-27 Fri	7.73	7.8	###	7.8	1,985	7,741	###	###	0.6
2017-Jan-25 Wed	7.74	7.8	7.74	7.8	3,377	###	###	###	0.6
2017-Jan-24 Tue	###	###	###	###			###	###	0.0
2017-Jan-23 Mon	###	7.775	###	###	2,559	9,948	81.6	81.6	0.0
2017-Jan-20 Fri	###	7.8	###	7.8	3,322	12,955	###	###	0.6
2017-Jan-19 Thu	###	###	###	###			###	###	0.0
2017-Jan-18 Wed	###	###	###	###			37.2	37.2	0.0
2017-Jan-17 Tue	###	7.7	###	7.7	279	1,074	77.0	77.0	0.6
2017-Jan-16 Mon	7.7	7.7	7.7	7.7			69.1	69.1	0.6
2017-Jan-13 Fri	7.73	7.73	7.73	7.73			77.4	77.4	0.6
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	7.79	7.79	###	###			17.5	17.5	0.0
2017-Jan-10 Tue	###	###	###	###	176,889	0	78.4	78.4	0.0
2017-Jan-09 Mon	7.5	7.7	7.5	###	2,848	21,644	###	###	0.0
2017-Jan-06 Fri	7.5	7.51	7.5	7.5	1,356	10,176	###	###	0.5
2017-Jan-05 Thu	###	###	7.49	7.49			3.1	3.1	###
2017-Jan-04 Wed	7.53	7.53	7.5	7.5			31.8	31.8	0.5
2017-Jan-03 Tue	7.5	7.5	7.5	7.5			###	###	0.5
2016-Dec-30 Fri	7.5	###	7.5	###			###	###	0.0
2016-Dec-29 Thu	7.48	7.48	7.48	7.48			###	###	0.5
2016-Dec-28 Wed	###	###	###	###	2,573	0	62.5	62.5	0.0
2016-Dec-23 Fri	7.43	7.43	7.43	7.43	0				###
2016-Dec-22 Thu	7.43	7.43	7.43	7.43	165,878	1,232,473	###	###	###
2016-Dec-21 Wed	7.5	7.5	7.43	7.43			###	###	###
2016-Dec-20 Tue	7.49	7.59	7.49	7.5	54,471	###	###	###	0.5
2016-Dec-19 Mon	7.5	7.5	7.4	7.42			###	###	0.5
2016-Dec-16 Fri	7.5	7.51	7.4	7.5	5,770	###	72.3	72.3	0.5
2016-Dec-15 Thu	7.59	7.59	7.5	7.5			26.3	26.3	0.5
2016-Dec-14 Wed	###	###	###	###	8,383	0	67.1	67.1	0.0
2016-Dec-13 Tue	7.54	7.7	7.54	7.7	6,720	###	###	###	0.6
2016-Dec-12 Mon	###	###	7.54	7.55			###	###	###
2016-Dec-09 Fri	###	###	7.58	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	###	2,253	0	26.7	26.7	0.0
2016-Dec-07 Wed	###	###	###	###			68.8	68.8	0.0
2016-Dec-06 Tue	###	###	7.59	###	10,952	###	73.7	73.7	0.0
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	7.52	###	7.51	###	16,359	61,428	###	###	0.0
2016-Dec-01 Thu	###	###	7.56	7.56	12,874	###	30.4	30.4	0.5
2016-Nov-30 Wed	7.54	###	7.53	###	12,256	46,143	82.8	82.8	0.0
2016-Nov-29 Tue	###	###	7.52	7.52	1,077	4,049	###	###	0.5
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	7.7	7.72	7.7	7.71	1,723	13,284	###	###	###
2016-Nov-24 Thu	7.75	7.75	###	7.72			35.3	35.3	###
2016-Nov-23 Wed	7.75	7.75	7.74	7.75			###	###	###
2016-Nov-22 Tue	7.78	7.78	7.75	7.75			27.7	27.7	###
2016-Nov-21 Mon	7.75	7.75	7.75	7.75			72.6	72.6	###
2016-Nov-18 Fri	7.75	7.75	7.75	7.75			70.2	70.2	###
2016-Nov-17 Thu	7.7	7.75	###	7.75	10,655	41,288	73.1	73.1	###
2016-Nov-16 Wed	7.7	7.7	7.7	7.7			72.7	72.7	0.6
2016-Nov-15 Tue	7.75	7.76	7.75	7.75	4,420	34,277	###	###	###
2016-Nov-14 Mon	###	7.74	7.5	7.74	2,582	19,674	###	###	0.6
2016-Nov-11 Fri	###	###	7.75	7.75			17.7	17.7	###
2016-Nov-10 Thu	7.81	###	7.81	###			###	###	0.0
2016-Nov-09 Wed	7.8	7.83	7.8	7.81	6,057	###	###	###	0.6
2016-Nov-08 Tue	###	###	7.74	7.83	2,748	###	###	###	###
2016-Nov-07 Mon	7.7	7.7	7.7	7.7	5,450	###	62.2	62.2	0.6
2016-Nov-04 Fri	7.74	7.74	###	###			32.8	32.8	0.0
2016-Nov-03 Thu	7.72	7.72	###	7.72	27,484	106,088	67.3	67.3	###
2016-Nov-02 Wed	###	7.72	###	7.72	3,746	14,459	87.4	87.4	###
2016-Nov-01 Tue	###	7.84	###	7.84	6,183	###	89.7	89.7	0.6
2016-Oct-31 Mon	7.7	7.72	###	###			###	###	0.0
2016-Oct-28 Fri	7.73	7.73	7.72	7.72			37.4	37.4	###
2016-Oct-27 Thu	7.77	7.77	###	7.7	143,826	###	###	###	0.6
2016-Oct-26 Wed	7.85	7.85	7.77	7.77	1,483	11,582	###	###	0.6
2016-Oct-25 Tue	###	###	7.8	7.84			###	###	0.6
2016-Oct-24 Mon	7.85	###	7.85	7.88			###	###	0.6
2016-Oct-21 Fri	###	###	###	###	5,529	0	75.3	75.3	0.0
2016-Oct-20 Thu	###	###	###	###			66.6	66.6	0.0
2016-Oct-19 Wed	###	###	7.86	###			###	###	0.0
2016-Oct-18 Tue	###	###	7.86	###	15,075	59,244	###	###	0.0
2016-Oct-17 Mon	###	8	###	8			###	###	###
2016-Oct-14 Fri	8	8	###	8			72.1	72.1	###
2016-Oct-13 Thu	8	8	###	###			###	###	0.0
2016-Oct-12 Wed	7.85	8	7.85	8			###	###	###
2016-Oct-11 Tue	###	###	###	###			21.6	21.6	0.0
2016-Oct-10 Mon	###	###	###	###	17,285	0	###	###	0.0
2016-Oct-07 Fri	###	###	###	###	14,025	0	33.5	33.5	0.0
2016-Oct-06 Thu	###	###	###	###	280	0	###	###	0.0
2016-Oct-05 Wed	###	###	###	###			73.7	73.7	0.0
2016-Oct-04 Tue	###	###	###	###	353	0	66.9	66.9	0.0
2016-Oct-03 Mon	###	###	###	###			68.8	68.8	0.0
2016-Sep-30 Fri	###	###	###	###	5,382	0	35.1	35.1	0.0
2016-Sep-29 Thu	###	###	###	###			###	###	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###	4,972	0	###	###	0.0
2016-Sep-26 Mon	###	###	###	###			###	###	0.0
2016-Sep-23 Fri	###	###	###	###	6,442	0	###	###	0.0
2016-Sep-22 Thu	###	###	###	###	385	0	###	###	0.0
2016-Sep-21 Wed	###	###	###	###	1,182	0	###	###	0.0
2016-Sep-20 Tue	###	8.24	###	###	3,654	15,054	###	###	0.0
2016-Sep-19 Mon	###	###	###	###			31.2	31.2	0.0
2016-Sep-16 Fri	8.25	8.26	###	###			###	###	0.0
2016-Sep-15 Thu	###	###	###	###			###	###	0.0
2016-Sep-14 Wed	###	8.25	###	8.25			80.7	80.7	###
2016-Sep-13 Tue	###	###	###	###	2,970	0	77.2	77.2	0.0
2016-Sep-12 Mon	###	###	###	###			85.3	85.3	0.0
2016-Sep-09 Fri	###	###	###	###			###	###	0.0
2016-Sep-08 Thu	###	###	###	###	645	0	###	###	0.0
2016-Sep-07 Wed	8.22	8.22	###	###	21,081	86,642	###	###	0.0
2016-Sep-06 Tue	8.29	8.29	8.29	8.29			###	###	0.6
2016-Sep-05 Mon	###	###	8.29	8.29	247	1,023	32.0	32.0	0.6
2016-Sep-02 Fri	###	###	###	###	1,574	0	71.9	71.9	0.0
2016-Sep-01 Thu	###	###	###	###	724	0	###	###	0.0
2016-Aug-31 Wed	8.27	###	8.27	###	1,029	4,254	78.0	78.0	0.0
2016-Aug-30 Tue	8.27	8.28	8.27	8.28			72.2	72.2	###
2016-Aug-29 Mon	###	###	8.27	8.27			###	###	###
2016-Aug-26 Fri	###	8.25	###	8.25	1,627	###	87.3	87.3	###
2016-Aug-25 Thu	###	###	###	###	14,748	0	###	###	0.0
2016-Aug-24 Wed	8.4	8.4	###	8.4			###	###	###
2016-Aug-23 Tue	8.44	8.44	8.44	8.44			###	###	0.6
2016-Aug-22 Mon	8.45	8.45	8.45	8.45			76.1	76.1	###
2016-Aug-19 Fri	###	###	###	###			30.4	30.4	0.0
2016-Aug-18 Thu	8.41	8.45	8.4	8.45			73.5	73.5	###
2016-Aug-17 Wed	###	###	8.55	8.55			###	###	###
2016-Aug-16 Tue	8.58	###	8.57	###	26,885	###	75.2	75.2	0.0
2016-Aug-15 Mon	8.58	8.58	8.58	8.58	0				0.6
2016-Aug-12 Fri	8.58	8.58	8.55	8.58	14,321	122,659	64.6	64.6	0.6
2016-Aug-11 Thu	8.59	###	8.59	###			67.9	67.9	0.0
2016-Aug-10 Wed	###	###	###	###	9,581	0	###	###	0.0
2016-Aug-09 Tue	8.58	###	8.58	###	4,880	###	74.6	74.6	0.0
2016-Aug-08 Mon	###	###	8.55	8.58	312,889	###	26.6	26.6	0.6
2016-Aug-05 Fri	###	###	###	###	2,044	0	68.2	68.2	0.0
2016-Aug-04 Thu	###	###	###	###			###	###	0.0
2016-Aug-03 Wed	###	###	###	###			78.1	78.1	0.0
2016-Aug-02 Tue	###	###	8.59	###			###	###	0.0
2016-Aug-01 Mon	###	###	8.55	8.58	37,652	###	30.7	30.7	0.6
2016-Jul-29 Fri	8.49	8.59	8.49	8.59	12,688	108,355	79.3	79.3	###
2016-Jul-28 Thu	8.4	8.45	8.4	8.45			72.2	72.2	###
2016-Jul-27 Wed	###	###	###	###	2,522	0	###	###	0.0
2016-Jul-26 Tue	###	###	###	###	4,243	0	37.4	37.4	0.0
2016-Jul-25 Mon	8.2	8.22	8.2	8.22	7,180	58,947	###	###	0.6
2016-Jul-22 Fri	###	8.29	###	8.25			###	###	###
2016-Jul-21 Thu	8.2	###	8.2	8.21	4,843	19,856	75.3	75.3	###
2016-Jul-20 Wed	###	8.21	###	8.21			90.9	90.9	###
2016-Jul-19 Tue	###	8	7.75	###	18,720	147,420	###	###	0.0
2016-Jul-18 Mon	###	###	7.51	###	41,775	###	###	###	0.0
2016-Jul-15 Fri	8.52	8.52	###	###	32,771	###	###	###	0.0
2016-Jul-14 Thu	###	###	8.47	8.51			###	###	0.6
2016-Jul-13 Wed	###	###	###	###	11,227	0	###	###	0.0
2016-Jul-12 Tue	###	###	###	###			77.6	77.6	0.0
2016-Jul-11 Mon	8.76	8.76	###	###			###	###	0.0
2016-Jul-08 Fri	###	8.72	###	8.72			74.4	74.4	0.6
2016-Jul-07 Thu	###	###	###	###			###	###	0.0
2016-Jul-06 Wed	###	###	###	###	4,276	0	69.4	69.4	0.0
2016-Jul-05 Tue	###	###	###	###			42.1	42.1	0.0
2016-Jul-04 Mon	###	###	###	###			###	###	0.0
2016-Jul-01 Fri	8.88	###	###	###			10.6	10.6	0.0
2016-Jun-30 Thu	###	###	###	###			64.8	64.8	0.0
2016-Jun-29 Wed	###	8.7	###	8.7			73.9	73.9	###
2016-Jun-28 Tue	8.72	8.72	###	8.7			32.6	32.6	###
2016-Jun-27 Mon	###	###	8.55	###	16,656	###	###	###	0.0
2016-May-27 Fri	###	###	###	###			66.6	66.6	0.0
2016-May-26 Thu	###	###	8.25	###	16,670	###	68.3	68.3	0.0
2016-May-25 Wed	###	8.4	###	###	19,386	81,421	###	###	0.0
2016-May-24 Tue	###	8.4	###	8.4			###	###	###
2016-May-23 Mon	###	###	8.29	###			###	###	0.0
2016-May-20 Fri	###	###	8.2	###	1,279	5,243	###	###	0.0
2016-May-19 Thu	###	###	###	###	4,444	0	82.9	82.9	0.0
2016-May-18 Wed	8.25	###	8.24	###	1,343	###	82.5	82.5	0.0
2016-May-17 Tue	8.25	###	8.25	8.27			###	###	###
2016-May-16 Mon	###	###	###	###	27,386	0	70.4	70.4	0.0
2016-May-13 Fri	###	###	8.2	###			###	###	0.0
2016-May-12 Thu	###	###	###	###			66.8	66.8	0.0
2016-May-11 Wed	8.4	8.4	8.25	8.25			###	###	###
2016-May-10 Tue	8.4	8.4	###	###	5,656	23,755	###	###	0.0
2016-May-09 Mon	###	###	###	###	7,820	0	26.6	26.6	0.0
2016-May-06 Fri	8.5	8.5	###	###	580	###	14.4	14.4	0.0
2016-May-05 Thu	8.5	8.5	8.5	8.5			###	###	0.6
2016-May-04 Wed	8.49	8.49	###	8.49			###	###	###
2016-May-03 Tue	###	8.8	8.48	8.48			###	###	0.6
2016-May-02 Mon	9	9	8.51	8.51			9.9	9.9	0.6
2016-Apr-29 Fri	###	8.23	###	8.2			79.7	79.7	0.6
2016-Apr-28 Thu	###	###	###	###			81.0	81.0	0.0
2016-Apr-27 Wed	###	###	8	8			###	###	###
2016-Apr-26 Tue	###	###	###	###	22,953	0	77.4	77.4	0.0
2016-Apr-22 Fri	8	8	###	8	53,288	213,152	###	###	###
2016-Apr-21 Thu	8	###	###	###			###	###	0.0
2016-Apr-20 Wed	8	8	8	8	51,353	410,824	###	###	###
2016-Apr-19 Tue	###	###	###	###			28.8	28.8	0.0
2016-Apr-18 Mon	###	###	###	###	12,844	0	###	###	0.0
2016-Apr-15 Fri	###	8	###	###			65.7	65.7	0.0
2016-Apr-14 Thu	8	8	###	###	2,870	11,480	###	###	0.0
2016-Apr-13 Wed	###	7.7	###	7.7			###	###	0.6
2016-Apr-12 Tue	###	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	###	###			###	###	0.0
2016-Apr-08 Fri	7.56	###	7.56	###			###	###	0.0
2016-Apr-07 Thu	7.55	###	7.55	###	653	###	80.9	80.9	0.0
2016-Apr-06 Wed	7.49	###	7.49	7.52			68.8	68.8	0.5
2016-Apr-05 Tue	7.5	7.5	7.5	7.5	1,385	10,387	###	###	0.5
2016-Apr-04 Mon	7.59	###	7.5	7.5			###	###	0.5
2016-Apr-01 Fri	7.52	7.59	7.52	7.59	1,028	###	###	###	0.5
2016-Mar-31 Thu	###	###	7.59	7.59			20.0	20.0	0.5
2016-Mar-30 Wed	7.57	###	7.51	7.51			###	###	###
2016-Mar-29 Tue	###	###	###	###	3,443	0	###	###	0.0
2016-Mar-24 Thu	###	###	7.55	###			###	###	0.0
2016-Mar-23 Wed	###	###	###	###	1,021	0	79.0	79.0	0.0
2016-Mar-22 Tue	###	###	###	###			###	###	0.0
2016-Mar-21 Mon	###	###	###	###	6,783	0	73.7	73.7	0.0
2016-Mar-18 Fri	###	###	###	###	20,124	0	24.2	24.2	0.0
2016-Mar-17 Thu	###	###	###	###			70.5	70.5	0.0
2016-Mar-16 Wed	###	###	###	###	1,124	0	66.9	66.9	0.0
2016-Mar-15 Tue	###	###	###	###			79.6	79.6	0.0
2016-Mar-14 Mon	7.7	7.7	###	###			###	###	0.0
2016-Mar-11 Fri	###	###	7.57	###	20,559	###	###	###	0.0
2016-Mar-10 Thu	###	###	###	###	101,043	0	80.4	80.4	0.0
2016-Mar-09 Wed	7.7	7.7	###	###	6,429	24,751	32.4	32.4	0.0
2016-Mar-08 Tue	7.7	7.7	###	7.7	16,989	###	###	###	0.6
2016-Mar-07 Mon	7.77	7.77	###	###	2,623	###	25.4	25.4	0.0
2016-Mar-04 Fri	7.7	7.7	###	7.7	2,049	7,888	###	###	0.6
2016-Mar-03 Thu	7.78	7.78	7.57	7.7			20.3	20.3	0.6
2016-Mar-02 Wed	7.59	7.78	7.58	###	246,573	1,893,680	71.0	71.0	0.0
2016-Mar-01 Tue	7.59	###	7.58	7.58			31.1	31.1	###
2016-Feb-29 Mon	7.58	7.59	7.58	7.59			69.4	69.4	0.5
2016-Feb-26 Fri	###	###	7.5	7.58			33.7	33.7	###
2016-Feb-25 Thu	7.4	7.5	###	7.5	97,452	365,445	83.6	83.6	0.5
2016-Feb-24 Wed	7.25	7.4	7.25	###	41,054	300,720	###	###	0.0
2016-Feb-23 Tue	###	7.23	###	7.23			###	###	###
2016-Feb-22 Mon	###	###	###	###			###	###	0.0
2016-Feb-19 Fri	###	###	###	###	5,077	0	69.8	69.8	0.0
2016-Feb-18 Thu	###	###	###	###			24.4	24.4	0.0
2016-Feb-17 Wed	###	###	###	###	27,941	0	###	###	0.0
2016-Feb-16 Tue	###	###	###	###			###	###	0.0
2016-Feb-15 Mon	###	###	###	###	3,075	0	71.9	71.9	0.0
2016-Feb-12 Fri	###	###	###	###			30.4	30.4	0.0
2016-Feb-11 Thu	###	###	###	###			###	###	0.0
2016-Feb-10 Wed	###	###	7	###	46,845	163,957	88.8	88.8	0.0
2016-Feb-09 Tue	###	###	7	###	35,472	124,152	###	###	0.0
2016-Feb-08 Mon	###	###	###	###			67.6	67.6	0.0
2016-Feb-05 Fri	7	###	###	###	23,384	0	86.0	86.0	0.0
2016-Feb-04 Thu	###	###	###	###	26,086	0	###	###	0.0
2016-Feb-03 Wed	7	7	###	7			76.4	76.4	0.5
2016-Feb-02 Tue	7	7	7	7			###	###	0.5
2016-Feb-01 Mon	6.89	7	6.87	7	3,929	27,247	84.6	84.6	0.5
2016-Jan-29 Fri	###	###	6.86	###			68.3	68.3	0.0
2016-Jan-28 Thu	###	###	###	###			65.6	65.6	0.0
2016-Jan-27 Wed	###	###	###	###	10,326	0	75.6	75.6	0.0
2016-Jan-25 Mon	6.82	###	6.82	###	2,440	8,320	###	###	0.0
2016-Jan-22 Fri	6.75	6.8	6.7	6.7			###	###	0.5
2016-Jan-21 Thu	6.79	6.85	6.79	6.83			###	###	0.5
2016-Jan-20 Wed	###	6.7	###	###	18,643	62,454	###	###	0.0
2016-Jan-19 Tue	6.51	###	6.5	###	10,428	###	###	###	0.0
2016-Jan-18 Mon	6.72	6.72	6.72	6.72	24	###	###	###	0.5
2016-Jan-15 Fri	6.74	6.74	6.7	6.72	79,856	###	41.6	41.6	0.5
2016-Jan-14 Thu	6.7	6.72	6.7	6.72			###	###	0.5
2016-Jan-13 Wed	6.8	6.8	6.71	6.71			###	###	###
2016-Jan-12 Tue	6.84	6.84	6.78	6.78			###	###	0.5
2016-Jan-11 Mon	6.84	6.84	6.78	6.78	575	###	28.7	28.7	0.5
2016-Jan-08 Fri	6.8	6.8	6.78	6.78	459	###	###	###	0.5
2016-Jan-07 Thu	6.8	6.8	6.8	6.8			81.4	81.4	0.5
2016-Jan-06 Wed	6.85	6.85	6.8	6.8			36.9	36.9	0.5
2016-Jan-05 Tue	6.8	6.86	6.8	6.8			###	###	0.5
2016-Jan-04 Mon	6.84	###	6.81	6.81	2,743	###	29.3	29.3	###
2015-Dec-31 Thu	###	###	6.84	6.84	140	478	###	###	0.5
2015-Dec-30 Wed	6.87	7	6.77	6.77			###	###	###
2015-Dec-29 Tue	6.71	6.71	6.71	6.71	7	46	###	###	###
2015-Dec-24 Thu	6.89	6.89	6.81	6.81	1,747	###	###	###	###
2015-Dec-23 Wed	###	###	###	###			###	###	0.0
2015-Dec-22 Tue	7	7	###	###			###	###	0.0
2015-Dec-21 Mon	###	7	6.89	6.89			19.3	19.3	0.5
2015-Dec-18 Fri	7	7	6.88	6.89			###	###	0.5
2015-Dec-17 Thu	6.82	7	6.8	7			88.4	88.4	0.5
2015-Dec-16 Wed	6.8	6.83	6.76	6.76			###	###	0.5
2015-Dec-15 Tue	6.71	6.83	6.71	6.75			79.3	79.3	0.5
2015-Dec-14 Mon	6.75	6.75	6.7	6.71	12,587	84,647	###	###	###
2015-Dec-11 Fri	6.88	6.88	6.75	6.75			###	###	0.5
2015-Dec-10 Thu	6.74	6.87	6.74	6.75	2,071	###	78.6	78.6	0.5
2015-Dec-09 Wed	6.88	6.88	6.73	6.73	285	###	15.7	15.7	###
2015-Dec-08 Tue	6.74	6.75	6.72	6.73	19,025	###	###	###	###
2015-Dec-07 Mon	6.73	6.76	6.73	6.74	16,879	113,848	81.1	81.1	###
2015-Dec-04 Fri	6.72	6.72	6.72	6.72			69.2	69.2	0.5
2015-Dec-03 Thu	6.8	6.8	6.72	6.72	8,848	###	###	###	0.5
2015-Dec-02 Wed	6.84	6.84	6.75	6.75	1,342	###	###	###	0.5
2015-Dec-01 Tue	6.75	6.77	6.71	6.71			22.4	22.4	###
2015-Nov-30 Mon	6.89	6.89	6.75	6.75			19.7	19.7	0.5
2015-Nov-27 Fri	6.77	6.79	6.75	6.76	4,121	###	41.2	41.2	0.5
2015-Nov-26 Thu	###	###	6.77	6.77	377	1,276	13.4	13.4	###
2015-Nov-25 Wed	6.88	6.88	6.8	6.8			###	###	0.5
2015-Nov-24 Tue	6.86	###	6.85	6.85	3,644	12,480	37.7	37.7	###
2015-Nov-23 Mon	###	###	6.86	6.86			###	###	0.5
2015-Nov-20 Fri	###	7	###	###			20.7	20.7	0.0
2015-Nov-19 Thu	6.81	6.85	6.77	6.85	7,250	49,372	###	###	###
2015-Nov-18 Wed	6.78	6.78	6.78	6.78	55	372	###	###	0.5
2015-Nov-17 Tue	7	7	6.79	6.79			13.7	13.7	0.5
2015-Nov-16 Mon	###	7	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	6.8	6.86			###	###	0.5
2015-Nov-12 Thu	6.79	6.8	6.79	6.8			###	###	0.5
2015-Nov-11 Wed	###	###	6.77	6.77			13.0	13.0	###
2015-Nov-10 Tue	6.75	###	6.75	6.85	9,750	###	###	###	###
2015-Nov-09 Mon	6.87	6.87	6.75	6.75	1,248	###	22.1	22.1	0.5
2015-Nov-06 Fri	6.87	###	6.87	6.87			67.0	67.0	###
2015-Nov-05 Thu	6.89	6.89	6.76	6.87			36.3	36.3	###
2015-Nov-04 Wed	6.81	###	6.81	6.87			###	###	###
2015-Nov-03 Tue	6.71	###	6.71	6.81	1,284	###	83.3	83.3	###
2015-Nov-02 Mon	6.71	6.78	6.71	6.78	170	1,146	84.5	84.5	0.5
2015-Oct-30 Fri	6.85	6.85	6.71	6.71	2,540	17,221	17.1	17.1	###
2015-Oct-29 Thu	6.84	6.85	6.84	6.85	2,757	18,871	###	###	###
2015-Oct-28 Wed	6.86	6.86	6.82	6.84			###	###	0.5
2015-Oct-27 Tue	6.78	6.89	6.76	6.76	5,928	40,458	###	###	0.5
2015-Oct-26 Mon	###	###	6.77	6.77			###	###	###
2015-Oct-23 Fri	6.89	###	6.8	###	14,570	###	###	###	0.0
2015-Oct-22 Thu	6.84	###	6.77	6.77			###	###	###
2015-Oct-21 Wed	###	###	6.84	6.84	7,359	###	###	###	0.5
2015-Oct-20 Tue	###	###	###	###	257	0	74.0	74.0	0.0
2015-Oct-19 Mon	6.81	###	6.77	6.77			33.4	33.4	###
2015-Oct-16 Fri	6.76	6.87	6.76	6.76			###	###	0.5
2015-Oct-15 Thu	###	7	###	###	5,085	###	64.6	64.6	0.0
2015-Oct-14 Wed	###	###	###	###			16.2	16.2	0.0
2015-Oct-13 Tue	###	###	###	###	1	0	###	###	0.0
2015-Oct-12 Mon	6.86	###	6.86	###	352	###	###	###	0.0
2015-Oct-09 Fri	###	7	6.85	6.85	44,679	###	12.9	12.9	###
2015-Oct-08 Thu	6.7	6.81	6.7	6.81			###	###	###
2015-Oct-07 Wed	6.7	6.7	6.7	6.7	3,380	22,646	###	###	0.5
2015-Oct-06 Tue	###	###	6.78	6.78			15.4	15.4	0.5
2015-Oct-05 Mon	###	###	###	###			17.0	17.0	0.0
2015-Oct-02 Fri	###	###	###	###	9,048	0	74.5	74.5	0.0
2015-Oct-01 Thu	###	###	###	7	2,374	0	22.0	22.0	0.5
2015-Sep-30 Wed	6.85	###	6.85	###	11,274	###	###	###	0.0
2015-Sep-29 Tue	###	###	6.8	6.83	36,120	###	###	###	0.5
2015-Sep-28 Mon	###	###	###	###	36,129	0	11.6	11.6	0.0
2015-Sep-25 Fri	###	###	###	###	5,773	0	###	###	0.0
2015-Sep-24 Thu	7	7	7	7	0				0.5
2015-Sep-23 Wed	###	7	6.85	7	45,145	312,629	###	###	0.5
2015-Sep-22 Tue	###	###	###	###	3,488	0	32.9	32.9	0.0
2015-Sep-21 Mon	###	###	###	###			74.8	74.8	0.0
2015-Sep-18 Fri	###	###	6.88	###	29,374	101,046	###	###	0.0
2015-Sep-17 Thu	6.81	7	6.8	7	8,445	58,270	88.5	88.5	0.5
2015-Sep-16 Wed	6.85	6.85	6.85	6.85	3,972	###	64.6	64.6	###
2015-Sep-15 Tue	6.88	6.88	6.8	6.85			37.1	37.1	###
2015-Sep-14 Mon	###	###	6.88	6.88	12,580	43,275	###	###	###
2015-Sep-11 Fri	6.84	###	6.84	6.88	6,670	###	###	###	###
2015-Sep-10 Thu	6.85	6.85	6.8	6.84			###	###	0.5
2015-Sep-09 Wed	###	6.85	###	6.84			###	###	0.5
2015-Sep-08 Tue	6.8	6.8	###	###			###	###	0.0
2015-Sep-07 Mon	###	6.8	###	6.8			###	###	0.5
2015-Sep-04 Fri	###	###	###	###	22,428	0	###	###	0.0
2015-Sep-03 Thu	###	6.655	###	6.655	13,924	###	81.2	81.2	0.5
2015-Sep-02 Wed	6.7	6.7	###	6.7			###	###	0.5
2015-Sep-01 Tue	6.73	6.73	###	6.71			###	###	###
2015-Aug-31 Mon	6.76	6.79	6.74	6.75	20,347	137,647	36.6	36.6	0.5
2015-Aug-28 Fri	6.82	6.82	6.73	6.73			###	###	###
2015-Aug-27 Thu	6.83	6.85	6.78	6.84			###	###	0.5
2015-Aug-26 Wed	6.8	6.81	6.8	6.81			56.7	56.7	###
2015-Aug-25 Tue	6.51	###	6.51	###			54.4	54.4	0.0
2015-Aug-24 Mon	###	6.47	###	6.42			89.6	89.6	0.5
2015-Aug-21 Fri	6.45	6.48	6.4	6.48	15,620	###	###	###	0.5
2015-Aug-20 Thu	6.46	6.46	6.4	6.46	4,359	28,028	###	###	###
2015-Aug-19 Wed	6.48	6.48	6.42	6.46	775	###	29.7	29.7	###
2015-Aug-18 Tue	6.46	6.46	6.46	6.46	773	###	77.6	77.6	###
2015-Aug-17 Mon	6.48	6.48	6.48	6.48	0				0.5
2015-Aug-14 Fri	6.47	6.48	6.47	6.48			###	###	0.5
2015-Aug-13 Thu	6.45	6.47	6.45	6.47			###	###	0.5
2015-Aug-12 Wed	6.44	6.46	###	6.4			40.0	40.0	0.5
2015-Aug-11 Tue	6.46	6.46	6.46	6.46	453	2,926	75.7	75.7	###
2015-Aug-10 Mon	6.47	6.47	6.47	6.47	486	3,144	###	###	0.5
2015-Aug-07 Fri	6.48	6.48	6.4	6.47			39.8	39.8	0.5
2015-Aug-06 Thu	6.53	6.53	###	6.49			###	###	###
2015-Aug-05 Wed	###	6.44	###	6.44			###	###	0.5
2015-Aug-04 Tue	6.53	6.53	6.49	6.49	1,748	11,379	###	###	###
2015-Aug-03 Mon	6.48	6.48	###	6.47			###	###	0.5
2015-Jul-31 Fri	6.52	6.52	###	6.41			###	###	0.5
2015-Jul-30 Thu	6.45	6.59	6.45	6.52	11,221	###	79.6	79.6	0.5
2015-Jul-29 Wed	6.41	6.46	6.4	6.45			76.2	76.2	###
2015-Jul-28 Tue	###	6.48	###	6.46	16,358	###	81.3	81.3	###
2015-Jul-27 Mon	6.4	6.4	###	###			20.8	20.8	0.0
2015-Jul-24 Fri	6.48	6.48	###	6.42			###	###	0.5
2015-Jul-23 Thu	6.48	###	6.48	6.48			72.1	72.1	0.5
2015-Jul-22 Wed	6.47	6.48	6.47	6.48			###	###	0.5
2015-Jul-21 Tue	6.46	6.5	6.45	6.48			###	###	0.5
2015-Jul-20 Mon	6.52	6.52	6.46	6.48	2,059	###	###	###	0.5
2015-Jul-17 Fri	6.5	###	6.4	6.5			###	###	0.5
2015-Jul-16 Thu	6.55	6.56	6.51	6.51	94,579	618,073	32.6	32.6	###
2015-Jul-15 Wed	6.51	6.54	6.51	6.54			###	###	0.5
2015-Jul-14 Tue	6.55	6.56	6.47	6.53			25.1	25.1	###
2015-Jul-13 Mon	6.46	6.56	6.43	6.43	43,475	282,370	###	###	###
2015-Jul-10 Fri	6.5	6.5	6.45	6.45			25.7	25.7	###
2015-Jul-09 Thu	6.53	6.53	6.5	6.5			###	###	0.5
2015-Jul-08 Wed	6.46	6.58	6.45	6.54			###	###	0.5
2015-Jul-07 Tue	6.59	6.59	6.4	6.53	10,289	66,827	21.6	21.6	###
2015-Jul-06 Mon	6.5	###	6.5	6.53	1,484	4,823	78.8	78.8	###
2015-Jul-03 Fri	6.58	###	6.46	6.59	1,474	###	77.3	77.3	###
2015-Jul-02 Thu	6.59	6.59	6.56	6.59	576	3,787	###	###	###
2015-Jul-01 Wed	6.52	6.55	6.46	6.53	5,675	###	###	###	###
2015-Jun-30 Tue	6.41	6.5	6.41	6.5	17,147	110,683	72.3	72.3	0.5
2015-Jun-29 Mon	6.43	###	6.41	6.54			90.4	90.4	0.5
2015-Jun-26 Fri	6.41	6.59	6.4	6.59			90.4	90.4	###
2015-Jun-25 Thu	6.7	6.71	###	###	9,489	###	###	###	0.0
2015-Jun-24 Wed	6.72	6.72	###	6.7	5,675	###	###	###	0.5
2015-Jun-23 Tue	###	6.74	###	6.73			###	###	###
2015-Jun-22 Mon	###	6.73	###	###	2,074	6,979	77.8	77.8	0.0
2015-Jun-19 Fri	6.73	6.73	6.7	6.71			###	###	###
2015-Jun-18 Thu	###	6.7	###	###	28,044	93,947	79.6	79.6	0.0
2015-Jun-17 Wed	6.7	6.7	6.7	6.7	0				0.5
2015-Jun-16 Tue	6.71	6.71	###	6.7	3,147	10,558	###	###	0.5
2015-Jun-15 Mon	6.74	6.75	6.73	6.75			75.6	75.6	0.5
2015-Jun-12 Fri	6.75	6.75	6.74	6.75			###	###	0.5
2015-Jun-11 Thu	6.77	6.77	###	6.75			###	###	0.5
2015-Jun-10 Wed	###	6.79	###	6.76	1,580	###	###	###	0.5
2015-Jun-09 Tue	###	6.84	###	6.77	6,373	###	###	###	###
2015-Jun-05 Fri	###	6.7	###	6.7			###	###	0.5
2015-Jun-04 Thu	6.73	6.77	6.7	6.72			###	###	0.5
2015-Jun-03 Wed	6.79	6.8	6.76	6.77	1,874	###	###	###	###
2015-Jun-02 Tue	6.78	6.8	6.78	6.79			###	###	0.5
2015-Jun-01 Mon	6.78	6.79	6.77	6.79	1,422	9,641	77.7	77.7	0.5
2015-May-29 Fri	6.84	6.84	6.8	6.8	942	6,424	24.4	24.4	0.5
2015-May-28 Thu	6.84	6.87	6.8	6.82	2,981	20,375	###	###	0.5
2015-May-27 Wed	###	6.74	###	6.7			77.5	77.5	0.5
2015-May-26 Tue	6.7	6.7	###	6.7			###	###	0.5
2015-May-25 Mon	6.72	6.72	6.7	6.7	88,521	593,975	27.8	27.8	0.5
2015-May-22 Fri	6.75	6.79	6.74	6.75			###	###	0.5
2015-May-21 Thu	6.83	6.83	6.75	6.75			###	###	0.5
2015-May-20 Wed	6.84	6.84	6.83	6.84			###	###	0.5
2015-May-19 Tue	6.8	6.82	6.7	6.82	29,346	198,378	###	###	0.5
2015-May-18 Mon	6.8	6.85	6.8	6.85			###	###	###
2015-May-15 Fri	6.83	6.84	6.8	6.8	4,378	29,857	28.6	28.6	0.5
2015-May-14 Thu	6.82	6.82	###	6.78			22.7	22.7	0.5
2015-May-13 Wed	###	6.85	###	6.85			###	###	###
2015-May-12 Tue	6.71	6.73	###	6.7			27.8	27.8	0.5
2015-May-11 Mon	6.82	6.82	6.82	6.82	18,282	124,683	###	###	0.5
2015-May-08 Fri	6.7	6.82	6.7	6.82	6,486	43,845	84.0	84.0	0.5
2015-May-07 Thu	6.89	6.89	6.7	6.85	3,840	###	27.4	27.4	###
2015-May-06 Wed	6.86	6.89	###	6.89			80.5	80.5	0.5
2015-May-05 Tue	6.7	6.87	6.7	6.86	20,244	137,355	###	###	0.5
2015-May-04 Mon	6.73	6.73	6.7	6.7			###	###	0.5
2015-May-01 Fri	6.73	6.74	6.71	6.71			###	###	###
2015-Apr-30 Thu	6.72	6.72	6.71	6.72	38,921	261,354	68.7	68.7	0.5
2015-Apr-29 Wed	6.72	6.72	###	6.72			80.0	80.0	0.5
2015-Apr-28 Tue	6.76	6.76	6.74	6.74	271	1,829	34.0	34.0	###
2015-Apr-27 Mon	6.55	###	6.51	###			###	###	0.0
2015-Apr-24 Fri	###	6.79	###	6.78	14,088	47,828	###	###	0.5
2015-Apr-23 Thu	6.8	6.8	6.51	###			###	###	0.0
2015-Apr-22 Wed	6.81	6.81	6.8	6.8			###	###	0.5
2015-Apr-21 Tue	6.84	6.86	6.8	6.81	4,256	###	###	###	###
2015-Apr-20 Mon	6.82	6.83	6.82	6.83	754	5,146	###	###	0.5
2015-Apr-17 Fri	6.76	6.76	6.75	6.75			40.3	40.3	0.5
2015-Apr-16 Thu	6.77	6.87	6.77	6.87	424	###	###	###	###
2015-Apr-15 Wed	6.82	6.82	6.76	6.76			###	###	0.5
2015-Apr-14 Tue	6.87	6.87	6.87	6.87	3,524	###	70.1	70.1	###
2015-Apr-13 Mon	6.88	6.88	6.87	6.87			###	###	###
2015-Apr-10 Fri	6.8	6.88	6.8	6.88			###	###	###
2015-Apr-09 Thu	6.81	6.81	6.78	6.8			###	###	0.5
2015-Apr-08 Wed	6.85	6.85	6.8	6.8	1,055	###	21.0	21.0	0.5
2015-Apr-07 Tue	6.89	6.89	6.88	6.88	140	###	39.5	39.5	###
2015-Apr-02 Thu	6.75	6.76	6.75	6.76	46	###	###	###	0.5
2015-Apr-01 Wed	6.8	###	6.75	6.89	16,958	###	###	###	0.5
2015-Mar-31 Tue	6.72	6.8	6.72	6.8	20,444	###	78.7	78.7	0.5
2015-Mar-30 Mon	###	###	###	###	2,054	0	###	###	0.0
2015-Mar-27 Fri	6.79	6.8	6.79	6.8			64.2	64.2	0.5
2015-Mar-26 Thu	6.72	6.79	6.72	6.79			81.5	81.5	0.5
2015-Mar-25 Wed	6.8	6.82	###	###	22,182	75,640	###	###	0.0
2015-Mar-24 Tue	6.7	6.79	6.7	6.79			###	###	0.5
2015-Mar-23 Mon	###	###	###	###	1,253	0	74.2	74.2	0.0
2015-Mar-20 Fri	###	###	###	###			###	###	0.0
2015-Mar-19 Thu	6.55	6.7	6.55	###	47,578	###	86.8	86.8	0.0
2015-Mar-18 Wed	###	###	6.51	6.52			18.8	18.8	0.5
2015-Mar-17 Tue	###	###	###	###			###	###	0.0
2015-Mar-16 Mon	6.75	6.75	6.74	6.74	784	5,288	###	###	###
2015-Mar-13 Fri	6.75	6.75	6.75	6.75			###	###	0.5
2015-Mar-12 Thu	6.79	6.79	6.55	6.75			21.6	21.6	0.5
2015-Mar-11 Wed	6.7	6.71	###	###			25.1	25.1	0.0
2015-Mar-10 Tue	6.7	6.8	6.7	6.8			87.5	87.5	0.5
2015-Mar-09 Mon	6.78	6.78	6.7	6.7	1,358	9,152	26.4	26.4	0.5
2015-Mar-06 Fri	6.8	6.86	6.8	6.8	80,541	###	###	###	0.5
2015-Mar-05 Thu	6.77	6.88	6.77	6.82	3,474	###	###	###	0.5
2015-Mar-04 Wed	6.77	6.88	6.77	6.88			86.8	86.8	###
2015-Mar-03 Tue	6.73	6.77	6.73	6.76			81.0	81.0	0.5
2015-Mar-02 Mon	6.76	6.76	6.7	6.74			30.6	30.6	###
2015-Feb-27 Fri	6.77	6.78	6.76	6.77			64.3	64.3	###
2015-Feb-26 Thu	6.77	6.825	6.77	6.77			69.8	69.8	###
2015-Feb-25 Wed	###	6.79	###	6.77	10,426	###	82.8	82.8	###
2015-Feb-24 Tue	6.72	6.72	6.72	6.72	1,358	9,125	72.1	72.1	0.5
2015-Feb-23 Mon	6.56	###	6.55	6.55	51,229	167,774	31.0	31.0	0.5
2015-Feb-20 Fri	###	###	6.55	6.55	18,377	60,184	23.6	23.6	0.5
2015-Feb-19 Thu	6.57	6.77	6.56	6.75			###	###	0.5
2015-Feb-18 Wed	6.75	6.75	6.75	6.75			###	###	0.5
2015-Feb-17 Tue	6.74	6.75	6.72	6.75			###	###	0.5
2015-Feb-16 Mon	6.74	6.74	6.655	6.74	677	###	68.8	68.8	###
2015-Feb-13 Fri	6.74	6.74	6.7	6.74			62.2	62.2	###
2015-Feb-12 Thu	6.73	6.73	###	###	10,225	###	###	###	0.0
2015-Feb-11 Wed	6.75	6.79	6.73	6.73	11,942	80,727	34.2	34.2	###
2015-Feb-10 Tue	6.71	6.78	6.71	6.75	39,228	###	###	###	0.5
2015-Feb-09 Mon	6.71	6.71	6.71	6.71	551	###	###	###	###
2015-Feb-06 Fri	6.41	6.71	6.4	6.58			87.6	87.6	0.5
2015-Feb-05 Thu	6.71	6.71	###	###			###	###	0.0
2015-Feb-04 Wed	6.71	6.75	6.71	6.71	18,886	###	###	###	###
2015-Feb-03 Tue	6.7	6.74	###	6.72			64.5	64.5	0.5
2015-Feb-02 Mon	###	6.7	###	###	1,744	5,842	###	###	0.0
2015-Jan-30 Fri	###	6.7	6.47	6.7	47,757	314,479	73.5	73.5	0.5
2015-Jan-29 Thu	6.59	6.7	6.59	6.7			81.5	81.5	0.5
2015-Jan-28 Wed	6.42	6.59	6.42	6.59			88.4	88.4	###
2015-Jan-27 Tue	6.48	6.49	###	###	201,329	###	###	###	0.0
2015-Jan-23 Fri	6.4	6.48	###	6.48	3,845	12,457	###	###	0.5
2015-Jan-22 Thu	6.46	6.46	6.46	6.46			72.5	72.5	###
2015-Jan-21 Wed	6.44	6.48	6.44	6.48			###	###	0.5
2015-Jan-20 Tue	6.45	6.45	6.4	6.4	1,470	9,444	###	###	0.5
2015-Jan-19 Mon	6.4	6.4	###	###			###	###	0.0
2015-Jan-16 Fri	6.4	6.4	###	6.4			72.7	72.7	0.5
2015-Jan-15 Thu	6.4	6.4	###	6.4			73.2	73.2	0.5
2015-Jan-14 Wed	6.48	6.48	6.4	6.4	1,856	11,952	24.7	24.7	0.5
2015-Jan-13 Tue	6.48	6.48	6.4	6.4	2,072	13,343	20.1	20.1	0.5
2015-Jan-12 Mon	6.45	6.45	6.45	6.45			74.8	74.8	###
2015-Jan-09 Fri	6.48	6.48	6.48	6.48			66.0	66.0	0.5
2015-Jan-08 Thu	6.4	6.4	6.4	6.4			73.0	73.0	0.5
2015-Jan-07 Wed	6.49	6.49	6.49	6.49	153	###	###	###	###
2015-Jan-06 Tue	6.46	6.46	6.46	6.46			###	###	###
2015-Jan-05 Mon	6.49	6.49	6.49	6.49			###	###	###
2015-Jan-02 Fri	6.49	6.49	6.49	6.49	0				###
2014-Dec-31 Wed	###	6.49	###	6.49	1,728	###	89.2	89.2	###
2014-Dec-30 Tue	6.49	6.49	6.4	6.4			22.1	22.1	0.5
2014-Dec-29 Mon	6.43	6.44	6.43	6.44			###	###	0.5
2014-Dec-24 Wed	6.52	6.52	6.52	6.52	0				0.5
2014-Dec-23 Tue	6.46	6.52	6.46	6.52	1,349	8,755	###	###	0.5
2014-Dec-22 Mon	6.5	###	6.5	###			###	###	0.0
2014-Dec-19 Fri	6.45	6.5	6.45	6.5	6,959	45,059	69.2	69.2	0.5
2014-Dec-18 Thu	6.5	6.5	6.5	6.5	20,372	###	###	###	0.5
2014-Dec-17 Wed	6.59	6.59	6.59	6.59			65.9	65.9	###
2014-Dec-16 Tue	6.59	6.59	6.59	6.59	255	1,680	###	###	###
2014-Dec-15 Mon	6.5	6.59	6.5	6.59			###	###	###
2014-Dec-12 Fri	###	###	###	###	257	0	29.6	29.6	0.0
2014-Dec-11 Thu	###	###	###	###			###	###	0.0
2014-Dec-10 Wed	6.5	###	6.5	###	10,022	32,571	###	###	0.0
2014-Dec-09 Tue	6.5	6.5	6.5	6.5			###	###	0.5
2014-Dec-08 Mon	6.5	6.5	6.5	6.5			###	###	0.5
2014-Dec-05 Fri	6.49	6.5	6.49	6.5	4,088	26,551	###	###	0.5
2014-Dec-04 Thu	6.49	6.49	6.49	6.49	826	###	70.2	70.2	###
2014-Dec-03 Wed	6.49	6.49	6.49	6.49	1,050	###	64.4	64.4	###
2014-Dec-02 Tue	6.49	6.49	6.45	6.45	740	4,787	###	###	###
2014-Dec-01 Mon	6.5	6.5	###	6.49			53.4	53.4	###
2014-Nov-28 Fri	6.46	6.5	6.46	6.5	28,544	###	###	###	0.5
2014-Nov-27 Thu	6.5	6.5	6.5	6.5	0				0.5
2014-Nov-26 Wed	###	6.5	###	6.5			87.3	87.3	0.5
2014-Nov-25 Tue	###	###	###	###	0				0.0
2014-Nov-24 Mon	###	###	###	###	3	0	72.6	72.6	0.0
2014-Nov-21 Fri	###	###	###	###	253	0	###	###	0.0
2014-Nov-20 Thu	###	###	###	###	0				0.0
2014-Nov-19 Wed	###	###	###	###			75.6	75.6	0.0
2014-Nov-18 Tue	6.25	6.25	6.25	6.25	0				###
2014-Nov-17 Mon	6.25	6.25	6.25	6.25			###	###	###
2014-Nov-14 Fri	6.25	6.25	6.25	6.25	9	56	70.8	70.8	###
2014-Nov-13 Thu	###	###	###	###	7,720	0	###	###	0.0
2014-Nov-12 Wed	###	6.22	###	6.22			85.7	85.7	0.4
2014-Nov-11 Tue	###	###	###	###	11,159	0	###	###	0.0
2014-Nov-10 Mon	###	###	###	###			###	###	0.0
2014-Nov-07 Fri	###	6.21	###	###			71.9	71.9	0.0
2014-Nov-06 Thu	###	6.22	###	###	13,382	###	###	###	0.0
2014-Nov-05 Wed	###	6.23	###	6.23	45,723	142,427	84.6	84.6	0.4
2014-Nov-04 Tue	###	6.24	###	6.22			95.5	95.5	0.4
2014-Nov-03 Mon	###	###	###	###	358	0	###	###	0.0
2014-Oct-31 Fri	###	###	6	###	32,844	###	25.7	25.7	0.0
2014-Oct-30 Thu	###	###	###	###	278	0	17.2	17.2	0.0
2014-Oct-29 Wed	###	###	###	###	749	0	###	###	0.0
2014-Oct-28 Tue	###	###	###	###	33,788	0	###	###	0.0
2014-Oct-27 Mon	###	###	###	###	3,477	0	###	###	0.0
2014-Oct-24 Fri	###	###	###	###	3,344	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###	274	0	###	###	0.0
2014-Oct-22 Wed	###	###	###	###	3,480	0	###	###	0.0
2014-Oct-21 Tue	###	###	###	###	57,028	0	87.6	87.6	0.0
2014-Oct-20 Mon	###	###	###	###			87.2	87.2	0.0
2014-Oct-17 Fri	###	###	###	###	4,673	0	###	###	0.0
2014-Oct-16 Thu	###	###	###	###			###	###	0.0
2014-Oct-15 Wed	###	###	###	###			29.7	29.7	0.0
2014-Oct-14 Tue	###	###	###	###	4,276	0	67.2	67.2	0.0
2014-Oct-13 Mon	###	###	###	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	###			18.7	18.7	0.0
2014-Oct-09 Thu	###	###	###	###	9,876	0	77.8	77.8	0.0
2014-Oct-08 Wed	###	###	###	###	23,929	0	###	###	0.0
2014-Oct-07 Tue	###	###	###	###			77.4	77.4	0.0
2014-Oct-06 Mon	###	###	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	###	###	24,624	0	68.0	68.0	0.0
2014-Oct-02 Thu	###	###	###	###			81.7	81.7	0.0
2014-Oct-01 Wed	###	###	###	###			21.0	21.0	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	###	###	2,577	0	23.9	23.9	0.0
2014-Sep-26 Fri	###	###	###	###	1,157	0	###	###	0.0
2014-Sep-25 Thu	###	###	###	###	9,127	0	82.5	82.5	0.0
2014-Sep-24 Wed	###	6.22	###	###			###	###	0.0
2014-Sep-23 Tue	6.2	6.23	###	###			28.2	28.2	0.0
2014-Sep-22 Mon	6.29	###	6.29	###	5,352	###	83.1	83.1	0.0
2014-Sep-19 Fri	###	###	###	###	3,586	0	74.3	74.3	0.0
2014-Sep-18 Thu	6.29	6.43	###	6.43			###	###	###
2014-Sep-17 Wed	6.25	###	###	###			###	###	0.0
2014-Sep-16 Tue	6.45	6.45	6.25	###	8,981	57,029	21.4	21.4	0.0
2014-Sep-15 Mon	6.45	6.45	6.4	6.45			76.5	76.5	###
2014-Sep-12 Fri	6.5	###	6.27	6.47	4,840	15,173	###	###	0.5
2014-Sep-11 Thu	###	###	6.48	6.5			13.5	13.5	0.5
2014-Sep-10 Wed	6.7	6.7	6.5	###	1,258	###	###	###	0.0
2014-Sep-09 Tue	6.75	6.75	6.48	6.74			28.6	28.6	###
2014-Sep-08 Mon	6.75	6.8	6.43	6.8			82.5	82.5	0.5
2014-Sep-05 Fri	###	6.8	6.42	6.8	2,685	17,747	89.8	89.8	0.5
2014-Sep-04 Thu	###	###	6.48	###			79.4	79.4	0.0
2014-Sep-03 Wed	6.2	6.46	###	6.46			###	###	###
2014-Sep-02 Tue	6.26	6.27	###	###			19.2	19.2	0.0
2014-Sep-01 Mon	###	6.26	###	6.21	12,756	39,926	###	###	###
2014-Aug-29 Fri	###	###	###	###	14,273	0	83.2	83.2	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	###	6.28	###	###			75.8	75.8	0.0
2014-Aug-26 Tue	###	6.28	###	###			86.6	86.6	0.0
2014-Aug-25 Mon	5.89	###	5.73	###			78.9	78.9	0.0
2014-Aug-22 Fri	5.85	###	5.73	5.89	5,645	16,172	###	###	###
2014-Aug-21 Thu	###	###	###	###	4,985	0	34.0	34.0	0.0
2014-Aug-20 Wed	5.825	###	5.825	###	9,120	###	###	###	0.0
2014-Aug-19 Tue	###	###	###	###	821	0	67.3	67.3	0.0
2014-Aug-18 Mon	5.79	###	5.71	###	10,923	31,185	###	###	0.0
2014-Aug-15 Fri	5.7	5.77	###	5.77			79.8	79.8	0.4
2014-Aug-14 Thu	###	###	###	###			###	###	0.0
2014-Aug-13 Wed	5.7	5.71	###	###			###	###	0.0
2014-Aug-12 Tue	###	###	###	###			60.6	60.6	0.0
2014-Aug-11 Mon	###	###	###	###	40,087	0	32.5	32.5	0.0
2014-Aug-08 Fri	5.71	5.74	###	###			30.1	30.1	0.0
2014-Aug-07 Thu	5.78	5.78	5.71	5.71	974	###	###	###	0.4
2014-Aug-06 Wed	5.71	5.79	5.71	5.79	5,249	30,181	###	###	###
2014-Aug-05 Tue	5.77	5.77	5.71	5.71			27.9	27.9	0.4
2014-Aug-04 Mon	5.77	5.77	5.72	5.72	978	###	22.6	22.6	0.4
2014-Aug-01 Fri	###	5.78	###	5.7			###	###	0.4
2014-Jul-31 Thu	###	5.78	###	5.77			###	###	0.4
2014-Jul-30 Wed	5.7	5.7	###	5.7			###	###	0.4
2014-Jul-29 Tue	5.7	5.7	5.7	5.7	728	4,149	###	###	0.4
2014-Jul-28 Mon	###	5.7	###	5.7			###	###	0.4
2014-Jul-25 Fri	5.7	5.7	###	###			###	###	0.0
2014-Jul-24 Thu	5.7	5.7	###	5.7	8,782	25,028	###	###	0.4
2014-Jul-23 Wed	###	5.7	###	5.7	5,959	16,983	66.0	66.0	0.4
2014-Jul-22 Tue	###	5.7	###	###	5,524	15,743	###	###	0.0
2014-Jul-21 Mon	###	###	###	###			78.7	78.7	0.0
2014-Jul-18 Fri	5.7	5.7	5.7	5.7	5,070	###	64.2	64.2	0.4
2014-Jul-17 Thu	###	5.72	###	5.72	5,589	15,984	74.6	74.6	0.4
2014-Jul-16 Wed	###	5.7	###	###			69.6	69.6	0.0
2014-Jul-15 Tue	###	5.7	###	###	7,457	21,252	85.7	85.7	0.0
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###	1,984	0	25.2	25.2	0.0
2014-Jul-10 Thu	###	###	###	###			26.5	26.5	0.0
2014-Jul-09 Wed	###	###	###	###	4	0	76.0	76.0	0.0
2014-Jul-08 Tue	###	###	###	###			###	###	0.0
2014-Jul-07 Mon	###	5.7	###	###	6,875	###	###	###	0.0
2014-Jul-04 Fri	###	5.7	5.45	###			68.8	68.8	0.0
2014-Jul-03 Thu	###	###	5.59	5.59	2,454	6,858	###	###	###
2014-Jul-02 Wed	###	###	###	###	1,749	0	71.0	71.0	0.0
2014-Jul-01 Tue	5.7	5.7	5.59	###			13.8	13.8	0.0
2014-Jun-30 Mon	5.7	5.79	5.7	5.7			###	###	0.4
2014-Jun-27 Fri	5.79	5.79	5.79	5.79	8	46	###	###	###
2014-Jun-26 Thu	5.53	###	5.53	###	4,121	###	84.8	84.8	0.0
2014-Jun-25 Wed	5.73	5.82	5.73	5.79	14,920	###	77.7	77.7	###
2014-Jun-24 Tue	5.8	5.83	5.79	5.83	8,088	###	###	###	###
2014-Jun-23 Mon	5.8	5.8	5.72	5.72	12,941	74,540	###	###	0.4
2014-Jun-20 Fri	5.75	5.75	5.75	5.75			###	###	###
2014-Jun-19 Thu	5.8	5.8	5.75	5.8	7,740	###	###	###	0.4
2014-Jun-18 Wed	5.77	5.8	5.75	5.8			###	###	0.4
2014-Jun-17 Tue	5.8	5.8	5.77	5.77	821	4,749	###	###	0.4
2014-Jun-16 Mon	5.8	5.8	5.76	5.8	2,355	###	###	###	0.4
2014-Jun-13 Fri	5.81	5.81	5.7	5.79			###	###	###
2014-Jun-12 Thu	5.83	5.83	5.7	5.71			###	###	0.4
2014-Jun-11 Wed	5.81	5.81	5.7	5.81			###	###	###
2014-Jun-10 Tue	5.71	5.8	5.7	5.7			###	###	0.4
2014-Jun-06 Fri	5.79	5.83	5.75	5.83	14,380	###	###	###	###
2014-Jun-05 Thu	5.79	5.8	5.7	5.7			###	###	0.4
2014-Jun-04 Wed	5.79	5.8	5.79	5.79			79.9	79.9	###
2014-Jun-03 Tue	5.78	5.79	5.78	5.79			81.3	81.3	###
2014-Jun-02 Mon	###	5.79	###	5.79			###	###	###
2014-May-30 Fri	###	###	###	###	15,749	0	###	###	0.0
2014-May-29 Thu	5.79	5.79	###	###	277	###	14.0	14.0	0.0
2014-May-28 Wed	5.79	5.79	###	###	171	###	12.8	12.8	0.0
2014-May-27 Tue	###	5.79	###	5.79	6,750	19,541	89.4	89.4	###
2014-May-26 Mon	###	5.78	###	###			70.4	70.4	0.0
2014-May-23 Fri	5.7	5.72	###	###	4,049	11,580	22.8	22.8	0.0
2014-May-22 Thu	5.8	5.8	5.79	5.8	3,482	20,178	67.2	67.2	0.4
2014-May-21 Wed	5.8	5.8	5.8	5.8			###	###	0.4
2014-May-20 Tue	###	###	###	###	5	0	###	###	0.0
2014-May-19 Mon	5.73	5.87	5.73	5.87	2,382	###	90.8	90.8	###
2014-May-16 Fri	5.73	5.73	5.73	5.73	2,987	###	###	###	###
2014-May-15 Thu	5.75	5.81	###	###	85,640	248,784	16.8	16.8	0.0
2014-May-14 Wed	5.74	5.87	5.7	5.87	2,551	14,757	###	###	###
2014-May-13 Tue	5.74	5.87	5.74	5.74			###	###	0.4
2014-May-12 Mon	5.74	5.81	5.74	5.8			###	###	0.4
2014-May-09 Fri	5.7	5.8	###	5.71	1,586	###	74.6	74.6	0.4
2014-May-08 Thu	5.7	5.7	5.7	5.7	226	1,288	73.7	73.7	0.4
2014-May-07 Wed	5.7	5.75	5.7	5.7	6,873	39,347	###	###	0.4
2014-May-06 Tue	###	###	###	###	8	0	70.0	70.0	0.0
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	5.75	5.8	###	###			16.3	16.3	0.0
2014-May-01 Thu	5.73	5.75	5.73	5.74	5,743	###	###	###	0.4
2014-Apr-30 Wed	5.7	5.73	###	5.73			###	###	###
2014-Apr-29 Tue	5.73	5.74	###	5.74	4,380	12,570	###	###	0.4
2014-Apr-28 Mon	5.56	5.74	5.56	###	1,777	10,040	89.9	89.9	0.0
2014-Apr-24 Thu	5.78	5.79	5.53	5.53			###	###	###
2014-Apr-23 Wed	5.7	5.7	5.7	5.7			69.1	69.1	0.4
2014-Apr-22 Tue	5.8	5.8	5.8	5.8			74.3	74.3	0.4
2014-Apr-17 Thu	5.78	5.8	5.78	5.8			75.8	75.8	0.4
2014-Apr-16 Wed	5.59	5.78	5.59	5.78			###	###	0.4
2014-Apr-15 Tue	5.74	5.74	5.55	5.55	588	###	10.5	10.5	###
2014-Apr-14 Mon	###	5.77	###	5.75	870	###	###	###	###
2014-Apr-11 Fri	5.78	5.78	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	###	###			77.4	77.4	0.0
2014-Apr-09 Wed	###	###	###	###	8	0	###	###	0.0
2014-Apr-08 Tue	###	###	###	###	11,055	0	31.8	31.8	0.0
2014-Apr-07 Mon	5.52	5.77	5.52	###			90.3	90.3	0.0
2014-Apr-04 Fri	###	###	5.52	5.52	348	###	###	###	0.4
2014-Apr-03 Thu	5.55	###	5.52	5.53	9,846	27,174	31.4	31.4	###
2014-Apr-02 Wed	5.78	5.78	5.54	5.54	440	###	###	###	0.4
2014-Apr-01 Tue	5.8	5.8	###	###			16.7	16.7	0.0
2014-Mar-31 Mon	5.8	5.8	5.56	###	8,987	51,046	###	###	0.0
2014-Mar-28 Fri	###	5.74	###	###			66.9	66.9	0.0
2014-Mar-27 Thu	5.7	5.7	###	5.7	6,044	17,225	72.6	72.6	0.4
2014-Mar-26 Wed	5.7	5.7	###	5.7	13,723	###	72.3	72.3	0.4
2014-Mar-25 Tue	5.7	5.75	5.7	5.7	24,941	142,787	###	###	0.4
2014-Mar-24 Mon	5.7	5.8	5.7	5.7	1,321	###	67.6	67.6	0.4
2014-Mar-21 Fri	5.81	5.82	5.8	5.8			###	###	0.4
2014-Mar-20 Thu	5.72	5.81	###	5.81			88.2	88.2	###
2014-Mar-19 Wed	5.8	5.87	###	5.72	45,888	134,681	###	###	0.4
2014-Mar-18 Tue	5.8	5.8	5.75	5.75			###	###	###
2014-Mar-17 Mon	5.8	5.8	5.75	5.75			###	###	###
2014-Mar-14 Fri	5.75	5.75	###	###			###	###	0.0
2014-Mar-13 Thu	5.75	5.86	5.75	5.75	25,171	###	###	###	###
2014-Mar-12 Wed	5.88	5.88	5.75	5.75			16.0	16.0	###
2014-Mar-11 Tue	5.89	5.89	5.84	5.88			###	###	0.4
2014-Mar-10 Mon	###	###	###	###			34.4	34.4	0.0
2014-Mar-07 Fri	5.7	###	5.7	5.76	8,529	###	77.6	77.6	###
2014-Mar-06 Thu	5.75	###	5.73	###	37,175	###	###	###	0.0
2014-Mar-05 Wed	###	5.79	###	5.79			90.8	90.8	###
2014-Mar-04 Tue	5.77	5.78	5.77	5.78	4,425	25,554	67.8	67.8	0.4
2014-Mar-03 Mon	5.75	5.78	5.75	5.78			76.6	76.6	0.4
2014-Feb-28 Fri	5.79	5.79	###	5.78	18,287	52,940	###	###	0.4
2014-Feb-27 Thu	5.54	5.82	5.54	5.82			93.1	93.1	0.4
2014-Feb-26 Wed	5.46	5.54	5.46	5.47	15,483	85,156	###	###	###
2014-Feb-25 Tue	5.49	5.49	5.41	5.41			23.2	23.2	###
2014-Feb-24 Mon	5.46	5.51	5.44	5.51			79.4	79.4	###
2014-Feb-21 Fri	5.51	5.53	5.46	5.46			22.6	22.6	###
2014-Feb-20 Thu	5.51	5.51	5.51	5.51	9	49	70.6	70.6	###
2014-Feb-19 Wed	5.54	5.54	5.46	5.46			###	###	###
2014-Feb-18 Tue	5.45	5.54	5.45	5.5			84.5	84.5	0.4
2014-Feb-17 Mon	5.4	5.5	5.4	5.45			###	###	###
2014-Feb-14 Fri	5.49	5.49	5.4	5.4	743	4,045	16.5	16.5	0.4
2014-Feb-13 Thu	5.46	5.46	5.46	5.46	9	49	70.8	70.8	###
2014-Feb-12 Wed	5.42	5.49	5.4	5.49	3,456	###	75.6	75.6	0.4
2014-Feb-11 Tue	5.42	5.49	5.4	5.45			###	###	###
2014-Feb-10 Mon	5.4	5.43	###	5.4			72.6	72.6	0.4
2014-Feb-07 Fri	5.45	5.45	5.4	5.43	2,946	15,982	###	###	0.4
2014-Feb-06 Thu	###	5.48	###	5.44	22,047	###	###	###	0.4
2014-Feb-05 Wed	5.5	5.5	###	###	29,554	81,273	###	###	0.0
2014-Feb-04 Tue	5.5	5.54	5.46	5.5			74.3	74.3	0.4
2014-Feb-03 Mon	5.5	5.5	5.46	5.5	6,746	###	###	###	0.4
2014-Jan-31 Fri	5.51	5.56	5.51	5.55	2,577	###	75.0	75.0	###
2014-Jan-30 Thu	5.46	5.52	5.44	5.51			###	###	###
2014-Jan-29 Wed	5.52	5.52	5.52	5.52	344	###	69.1	69.1	0.4
2014-Jan-28 Tue	5.52	5.52	5.46	5.46	326	1,789	27.3	27.3	###
2014-Jan-24 Fri	5.55	5.55	5.54	5.55	10,380	57,557	71.3	71.3	###
2014-Jan-23 Thu	5.54	5.55	5.5	5.5	1,346	###	33.2	33.2	0.4
2014-Jan-22 Wed	5.51	5.51	5.51	5.51	387	###	###	###	###
2014-Jan-21 Tue	5.59	5.59	5.58	5.59	77	###	###	###	###
2014-Jan-20 Mon	5.46	###	5.46	5.59			###	###	###
2014-Jan-17 Fri	5.57	###	5.48	5.48			15.2	15.2	###
2014-Jan-16 Thu	5.5	5.74	5.5	5.56	6,629	37,254	73.7	73.7	0.4
2014-Jan-15 Wed	5.5	5.5	5.46	5.46			###	###	###
2014-Jan-14 Tue	5.47	5.55	5.46	5.5			###	###	0.4
2014-Jan-13 Mon	5.55	5.55	5.55	5.55	784	4,351	###	###	###
2014-Jan-10 Fri	5.55	5.55	5.47	5.47			###	###	###
2014-Jan-09 Thu	5.55	5.56	5.47	5.56			71.0	71.0	0.4
2014-Jan-08 Wed	5.47	5.55	5.46	5.54			85.1	85.1	0.4
2014-Jan-07 Tue	5.5	5.56	5.46	5.5			72.6	72.6	0.4
2014-Jan-06 Mon	5.56	5.56	5.46	5.46	3,851	###	###	###	###
2014-Jan-03 Fri	###	###	###	###	7,472	0	74.0	74.0	0.0
2014-Jan-02 Thu	5.54	###	5.54	###	29,220	###	###	###	0.0
2013-Dec-31 Tue	5.49	5.55	5.49	5.55			###	###	###
2013-Dec-30 Mon	5.48	5.5	5.48	5.5			71.1	71.1	0.4
2013-Dec-27 Fri	5.42	5.42	5.42	5.42	0				0.4
2013-Dec-24 Tue	5.4	5.45	###	5.42			70.1	70.1	0.4
2013-Dec-23 Mon	5.43	5.43	5.43	5.43	0				0.4
2013-Dec-20 Fri	5.46	5.56	5.43	5.43	14,222	78,149	###	###	0.4
2013-Dec-19 Thu	5.5	5.59	5.46	5.58			78.0	78.0	0.4
2013-Dec-18 Wed	5.5	###	5.46	5.49			###	###	0.4
2013-Dec-17 Tue	5.5	5.5	5.44	5.5	7,747	42,376	77.4	77.4	0.4
2013-Dec-16 Mon	5.55	5.55	5.45	5.55			###	###	###
2013-Dec-13 Fri	5.46	###	5.44	5.55			76.2	76.2	###
2013-Dec-12 Thu	###	###	5.46	5.46			15.5	15.5	###
2013-Dec-11 Wed	###	###	###	###			72.3	72.3	0.0
2013-Dec-10 Tue	5.45	###	5.45	###	25,951	###	91.7	91.7	0.0
2013-Dec-09 Mon	5.46	5.5	5.44	5.44	30,956	169,329	38.2	38.2	0.4
2013-Dec-06 Fri	5.45	5.5	5.44	5.44	9,123	###	28.1	28.1	0.4
2013-Dec-05 Thu	5.48	5.5	5.45	5.5	13,878	75,982	80.0	80.0	0.4
2013-Dec-04 Wed	5.43	5.49	5.43	5.47	2,245	12,257	74.4	74.4	###
2013-Dec-03 Tue	5.44	5.5	5.44	5.44			75.5	75.5	0.4
2013-Dec-02 Mon	5.5	5.5	5.45	5.45	5,787	31,683	###	###	###
2013-Nov-29 Fri	5.53	5.53	5.5	5.5	588	3,242	27.3	27.3	0.4
2013-Nov-28 Thu	###	###	5.4	5.53	13,442	###	26.0	26.0	###
2013-Nov-27 Wed	5.5	###	5.46	###	109,089	###	###	###	0.0
2013-Nov-26 Tue	###	###	###	###	373	0	###	###	0.0
2013-Nov-25 Mon	5.47	###	5.46	###	9,482	25,885	###	###	0.0
2013-Nov-22 Fri	5.49	5.49	5.48	5.49	11,181	61,327	68.2	68.2	0.4
2013-Nov-21 Thu	5.46	5.58	5.44	5.54	8,981	49,485	###	###	0.4
2013-Nov-20 Wed	5.54	5.54	5.5	5.53	1,785	9,853	###	###	###
2013-Nov-19 Tue	5.5	5.5	5.46	5.46	6,989	###	32.5	32.5	###
2013-Nov-18 Mon	5.46	5.55	5.45	5.46			79.4	79.4	###
2013-Nov-15 Fri	5.45	5.5	5.45	5.48	10,743	###	67.9	67.9	###
2013-Nov-14 Thu	5.5	5.5	5.5	5.5			67.3	67.3	0.4
2013-Nov-13 Wed	5.45	5.5	5.45	5.5	1,180	###	85.1	85.1	0.4
2013-Nov-12 Tue	5.44	5.5	5.41	5.5	12,242	66,780	###	###	0.4
2013-Nov-11 Mon	5.4	5.45	5.4	5.42	21,386	###	###	###	0.4
2013-Nov-08 Fri	5.44	5.45	5.4	5.4	2,272	12,325	23.1	23.1	0.4
2013-Nov-07 Thu	5.46	5.46	###	###			###	###	0.0
2013-Nov-06 Wed	5.44	5.45	5.44	5.45			73.5	73.5	###
2013-Nov-05 Tue	5.45	5.46	5.44	5.45	3,122	###	68.8	68.8	###
2013-Nov-04 Mon	5.47	5.49	5.45	5.45	93,658	###	###	###	###
2013-Nov-01 Fri	5.52	5.56	5.47	5.5			###	###	0.4
2013-Oct-31 Thu	5.57	5.57	5.56	5.56	4,428	24,641	###	###	0.4
2013-Oct-30 Wed	5.5	5.57	5.5	5.57			83.8	83.8	0.4
2013-Oct-29 Tue	5.54	5.73	5.45	5.5	10,342	###	###	###	0.4
2013-Oct-28 Mon	5.73	5.73	5.72	5.72			34.7	34.7	0.4
2013-Oct-25 Fri	5.73	5.73	5.72	5.73			###	###	###
2013-Oct-24 Thu	###	5.74	###	5.74	14,628	41,982	###	###	0.4
2013-Oct-23 Wed	5.53	###	5.53	5.56			74.1	74.1	0.4
2013-Oct-22 Tue	5.58	5.59	5.53	5.59	7,080	###	###	###	###
2013-Oct-21 Mon	5.58	5.58	5.57	5.58	84	###	###	###	0.4
2013-Oct-18 Fri	5.58	5.59	5.53	5.58	5,073	###	65.1	65.1	0.4
2013-Oct-17 Thu	5.41	5.59	5.41	5.58	27,986	153,923	86.8	86.8	0.4
2013-Oct-16 Wed	5.59	###	5.58	5.59	3,757	10,482	71.9	71.9	###
2013-Oct-15 Tue	5.52	5.59	5.52	5.58	8,729	48,489	###	###	0.4
2013-Oct-14 Mon	###	###	###	###	0				0.0
2013-Oct-11 Fri	5.4	###	5.4	###			90.9	90.9	0.0
2013-Oct-10 Thu	5.54	5.55	5.51	5.55	4,028	22,274	###	###	###
2013-Oct-09 Wed	5.48	5.55	5.48	5.54	1,256	6,926	###	###	0.4
2013-Oct-08 Tue	5.4	5.54	###	5.4	6,558	###	###	###	0.4
2013-Oct-07 Mon	5.55	5.55	5.55	5.55	524	###	###	###	###
2013-Oct-04 Fri	5.53	5.55	5.5	5.55			###	###	###
2013-Oct-03 Thu	5.51	5.55	5.49	5.55			###	###	###
2013-Oct-02 Wed	5.52	5.52	5.4	5.51			###	###	###
2013-Oct-01 Tue	5.49	5.52	5.49	5.5	39,183	###	73.4	73.4	0.4
2013-Sep-30 Mon	5.46	###	5.45	5.48	58,179	###	82.0	82.0	###
2013-Sep-27 Fri	5.46	5.55	5.46	5.5	17,154	###	75.6	75.6	0.4
2013-Sep-26 Thu	5.54	5.54	5.51	5.54			65.4	65.4	0.4
2013-Sep-25 Wed	5.56	5.73	5.5	5.55	11,679	65,577	24.0	24.0	###
2013-Sep-24 Tue	5.45	5.45	5.45	5.45	0				###
2013-Sep-23 Mon	5.47	5.52	5.45	5.45	51,689	###	###	###	###
2013-Sep-20 Fri	5.5	5.5	5.47	5.48	117,153	642,584	###	###	###
2013-Sep-19 Thu	5.55	5.55	5.55	5.55	0				###
2013-Sep-18 Wed	5.55	5.57	5.55	5.55	26,229	###	###	###	###
2013-Sep-17 Tue	5.7	5.7	5.51	###	7,929	44,442	###	###	0.0
2013-Sep-16 Mon	5.7	5.7	5.7	5.7	1,875	10,687	72.1	72.1	0.4
2013-Sep-13 Fri	5.7	5.74	###	5.74	6,455	18,525	81.5	81.5	0.4
2013-Sep-12 Thu	5.75	5.75	5.72	5.72	6,228	###	###	###	0.4
2013-Sep-11 Wed	###	5.79	###	5.78			###	###	0.4
2013-Sep-10 Tue	5.52	5.52	5.52	5.52			###	###	0.4
2013-Sep-09 Mon	###	###	5.5	5.5	24,622	###	###	###	0.4
2013-Sep-06 Fri	5.55	5.58	5.55	5.55	14,356	###	70.6	70.6	###
2013-Sep-05 Thu	5.57	5.57	5.5	5.5	17,182	###	###	###	0.4
2013-Sep-04 Wed	5.47	###	5.47	5.57	2,745	###	###	###	0.4
2013-Sep-03 Tue	5.7	5.71	5.46	###			###	###	0.0
2013-Sep-02 Mon	###	5.7	###	###			###	###	0.0
2013-Aug-30 Fri	5.53	###	5.47	###	26,748	73,155	72.9	72.9	0.0
2013-Aug-29 Thu	5.42	5.55	5.41	5.53	9,987	54,728	85.3	85.3	###
2013-Aug-28 Wed	###	###	###	5.58			94.0	94.0	0.4
2013-Aug-27 Tue	###	###	###	###			###	###	0.0
2013-Aug-26 Mon	5.55	###	###	###			###	###	0.0
2013-Aug-23 Fri	5.7	5.7	5.55	###	683	3,841	###	###	0.0
2013-Aug-22 Thu	###	5.7	###	5.7			###	###	0.4
2013-Aug-21 Wed	5.74	5.74	###	###			###	###	0.0
2013-Aug-20 Tue	###	5.75	###	5.72			81.0	81.0	0.4
2013-Aug-19 Mon	###	5.7	###	5.7	1,156	###	80.3	80.3	0.4
2013-Aug-16 Fri	5.73	5.73	###	5.7			25.2	25.2	0.4
2013-Aug-15 Thu	###	5.79	5.57	5.75			###	###	###
2013-Aug-14 Wed	5.51	5.51	5.51	5.51	1,228	###	###	###	###
2013-Aug-13 Tue	5.75	5.8	5.75	5.8	76,122	###	###	###	0.4
2013-Aug-12 Mon	5.75	5.75	5.71	5.72			###	###	0.4
2013-Aug-09 Fri	###	5.74	5.53	5.74			###	###	0.4
2013-Aug-08 Thu	5.55	###	5.5	###	8,681	23,872	###	###	0.0
2013-Aug-07 Wed	###	###	###	###			###	###	0.0
2013-Aug-06 Tue	5.75	5.8	5.75	5.8			80.6	80.6	0.4
2013-Aug-05 Mon	5.85	5.85	5.78	5.78			22.0	22.0	0.4
2013-Aug-02 Fri	5.89	5.89	5.85	5.85			26.4	26.4	0.4
2013-Aug-01 Thu	5.7	5.89	###	5.89	10,850	31,953	89.0	89.0	###
2013-Jul-31 Wed	5.55	5.7	5.54	###	21,779	###	###	###	0.0
2013-Jul-30 Tue	5.55	5.55	5.55	5.55	0				###
2013-Jul-29 Mon	5.45	5.55	5.4	5.55	58,529	320,446	86.3	86.3	###
2013-Jul-26 Fri	5.45	5.5	5.45	5.45	1,320	7,226	###	###	###
2013-Jul-25 Thu	5.54	###	5.44	5.5			###	###	0.4
2013-Jul-24 Wed	5.54	###	5.53	###			###	###	0.0
2013-Jul-23 Tue	5.4	5.53	5.4	5.4			###	###	0.4
2013-Jul-22 Mon	###	5.54	###	5.52			###	###	0.4
2013-Jul-19 Fri	###	###	###	###	16,254	0	72.2	72.2	0.0
2013-Jul-18 Thu	###	###	5.27	###	8,878	###	73.4	73.4	0.0
2013-Jul-17 Wed	###	###	5.28	5.29	36,856	###	###	###	0.4
2013-Jul-16 Tue	5.41	5.42	5.26	5.27			###	###	###
2013-Jul-15 Mon	###	5.43	###	5.26	6,022	16,349	91.0	91.0	0.4
2013-Jul-12 Fri	5.4	5.55	###	###			###	###	0.0
2013-Jul-11 Thu	###	5.43	###	5.4			70.8	70.8	0.4
2013-Jul-10 Wed	###	###	###	5.22			12.5	12.5	0.4
2013-Jul-09 Tue	###	###	5.23	###	1,823	###	72.9	72.9	0.0
2013-Jul-08 Mon	5.4	5.4	###	###	2,770	7,479	###	###	0.0
2013-Jul-05 Fri	5.4	5.44	###	5.4	17,044	46,359	###	###	0.4
2013-Jul-04 Thu	5.48	5.49	###	5.41	957	2,626	###	###	###
2013-Jul-03 Wed	###	5.55	###	5.55			91.6	91.6	###
2013-Jul-02 Tue	5.51	5.51	###	5.43			###	###	0.4
2013-Jul-01 Mon	5.48	5.48	###	5.43			27.7	27.7	0.4
2013-Jun-28 Fri	###	5.49	###	5.48	4,677	###	82.5	82.5	###
2013-Jun-27 Thu	5.23	###	5.21	###	9,980	###	78.9	78.9	0.0
2013-Jun-26 Wed	5.24	5.24	5.21	5.23			23.5	23.5	###
2013-Jun-25 Tue	5.22	5.29	5.21	5.24			###	###	0.4
2013-Jun-24 Mon	5.29	5.29	###	5.21	2,821	###	33.0	33.0	0.4
2013-Jun-21 Fri	5.23	5.45	5.2	5.45			87.5	87.5	###
2013-Jun-20 Thu	5.45	5.45	###	5.2	69,225	###	10.5	10.5	###
2013-Jun-19 Wed	5.43	5.49	###	5.42			###	###	0.4
2013-Jun-18 Tue	###	5.43	###	5.43			###	###	0.4
2013-Jun-17 Mon	5.45	5.49	###	5.43			###	###	0.4
2013-Jun-14 Fri	5.54	5.54	###	###	2,547	7,055	###	###	0.0
2013-Jun-13 Thu	5.42	5.47	###	###	39,753	108,724	###	###	0.0
2013-Jun-12 Wed	5.46	5.54	###	5.4	33,940	###	###	###	0.4
2013-Jun-11 Tue	5.45	5.54	5.4	5.4			27.2	27.2	0.4
2013-Jun-07 Fri	5.47	5.54	5.4	5.4			25.4	25.4	0.4
2013-Jun-06 Thu	5.44	5.59	###	5.47			###	###	###
2013-Jun-05 Wed	###	###	5.45	5.47	19,429	52,944	16.7	16.7	###
2013-Jun-04 Tue	5.5	###	5.5	5.59	31,385	###	###	###	###
2013-Jun-03 Mon	5.59	###	5.45	5.55			31.2	31.2	###
2013-May-31 Fri	###	###	5.55	5.55	17,627	###	###	###	###
2013-May-30 Thu	###	###	5.55	5.59			###	###	###
2013-May-29 Wed	5.55	###	5.54	###			74.2	74.2	0.0
2013-May-28 Tue	5.49	5.88	5.49	5.88	9,129	###	###	###	0.4
2013-May-27 Mon	5.55	5.58	5.48	5.48	8,058	###	###	###	###
2013-May-24 Fri	###	###	5.55	5.55	55,259	153,343	###	###	###
2013-May-23 Thu	###	###	5.57	5.58			###	###	0.4
2013-May-22 Wed	5.72	5.76	###	###	13,153	37,880	###	###	0.0
2013-May-21 Tue	5.72	5.77	5.58	5.72			###	###	0.4
2013-May-20 Mon	5.8	5.81	5.76	5.76	8,627	###	33.0	33.0	###
2013-May-17 Fri	5.81	5.83	5.75	5.76	16,380	94,840	###	###	###
2013-May-16 Thu	5.85	5.85	5.8	5.8			###	###	0.4
2013-May-15 Wed	5.76	5.86	5.74	5.75	24,548	142,378	38.5	38.5	###
2013-May-14 Tue	5.79	5.79	5.74	5.76	58,880	339,443	###	###	###
2013-May-13 Mon	5.79	###	5.59	###	29,274	81,820	21.2	21.2	0.0
2013-May-10 Fri	###	###	5.78	5.79			###	###	###
2013-May-09 Thu	###	###	###	###	3,574	0	###	###	0.0
2013-May-08 Wed	5.76	###	5.76	###	5,677	16,349	###	###	0.0
2013-May-07 Tue	###	###	###	###			###	###	0.0
2013-May-06 Mon	###	###	###	###			72.6	72.6	0.0
2013-May-03 Fri	5.76	###	5.76	###			###	###	0.0
2013-May-02 Thu	5.7	5.76	5.7	5.73	89,524	512,972	###	###	###
2013-May-01 Wed	5.73	5.73	5.73	5.73	93,820	537,588	75.7	75.7	###
2013-Apr-30 Tue	5.7	5.79	###	5.79	52,957	###	###	###	###
2013-Apr-29 Mon	5.75	5.75	###	###	11,845	34,054	18.9	18.9	0.0
2013-Apr-26 Fri	###	###	###	###	1,777	0	69.1	69.1	0.0
2013-Apr-24 Wed	###	###	###	###	27,023	0	63.9	63.9	0.0
2013-Apr-23 Tue	###	###	5.59	5.59	4,620	###	29.4	29.4	###
2013-Apr-22 Mon	###	###	5.58	###	3,922	10,942	30.1	30.1	0.0
2013-Apr-19 Fri	5.76	5.79	5.57	5.58			9.3	9.3	0.4
2013-Apr-18 Thu	5.75	5.77	5.57	5.57			###	###	0.4
2013-Apr-17 Wed	5.59	5.75	5.58	5.75	8,225	###	###	###	###
2013-Apr-16 Tue	5.59	5.59	5.51	5.59			71.4	71.4	###
2013-Apr-15 Mon	5.57	5.57	5.57	5.57			82.2	82.2	0.4
2013-Apr-12 Fri	###	###	5.56	###			76.6	76.6	0.0
2013-Apr-11 Thu	5.59	5.59	5.59	5.59			70.1	70.1	###
2013-Apr-10 Wed	5.57	5.57	5.56	5.56	13,779	76,680	28.2	28.2	0.4
2013-Apr-09 Tue	5.58	###	5.57	###	4,384	###	72.9	72.9	0.0
2013-Apr-08 Mon	5.59	###	5.56	5.56	119,878	###	###	###	0.4
2013-Apr-05 Fri	###	###	5.57	5.57	2,776	###	23.3	23.3	0.4
2013-Apr-04 Thu	5.56	###	5.55	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###			###	###	0.0
2013-Apr-02 Tue	###	###	5.55	5.55			###	###	###
2013-Mar-28 Thu	5.57	###	5.57	###			###	###	0.0
2013-Mar-27 Wed	5.57	5.58	5.55	5.58			###	###	0.4
2013-Mar-26 Tue	5.55	###	5.55	5.55	32,178	###	###	###	###
2013-Mar-25 Mon	###	###	5.58	5.58			###	###	0.4
2013-Mar-22 Fri	###	###	5.56	###			###	###	0.0
2013-Mar-21 Thu	5.55	5.58	5.55	5.57			###	###	0.4
2013-Mar-20 Wed	5.54	###	5.54	5.55	115,973	321,245	###	###	###
2013-Mar-19 Tue	5.58	5.59	5.55	5.59	27,877	155,274	###	###	###
2013-Mar-18 Mon	5.57	5.58	5.57	5.58			78.8	78.8	0.4
2013-Mar-15 Fri	5.56	###	5.46	5.57			###	###	0.4
2013-Mar-14 Thu	###	###	5.58	5.58	7,447	20,777	37.9	37.9	0.4
2013-Mar-13 Wed	###	###	###	###	1,386	0	80.3	80.3	0.0
2013-Mar-12 Tue	###	###	###	###	26,125	0	###	###	0.0
2013-Mar-11 Mon	5.79	5.79	###	5.73			###	###	###
2013-Mar-08 Fri	5.79	5.8	5.78	5.79	7,479	###	###	###	###
2013-Mar-07 Thu	5.85	5.88	5.8	5.88	5,427	###	77.5	77.5	0.4
2013-Mar-06 Wed	5.81	5.88	5.8	5.85	5,951	34,753	###	###	0.4
2013-Mar-05 Tue	5.8	5.82	5.8	5.81			###	###	###
2013-Mar-04 Mon	5.85	5.85	5.8	5.81	60,626	353,146	38.7	38.7	###
2013-Mar-01 Fri	5.86	###	5.86	###			###	###	0.0
2013-Feb-28 Thu	5.85	5.86	5.82	5.86	18,773	###	67.0	67.0	0.4
2013-Feb-27 Wed	5.85	###	5.85	5.86	88,252	###	###	###	0.4
2013-Feb-26 Tue	5.8	###	5.79	###			90.0	90.0	0.0
2013-Feb-25 Mon	5.8	5.83	5.8	5.82			72.0	72.0	0.4
2013-Feb-22 Fri	###	###	5.8	5.8	374,285	1,085,426	###	###	0.4
2013-Feb-21 Thu	###	###	5.83	5.86	420,328	1,225,256	41.5	41.5	0.4
2013-Feb-20 Wed	###	###	5.88	###			###	###	0.0
2013-Feb-19 Tue	5.86	###	5.84	5.85			32.4	32.4	0.4
2013-Feb-18 Mon	###	###	###	###			32.0	32.0	0.0
2013-Feb-15 Fri	###	6	5.86	###	14,920	88,475	###	###	0.0
2013-Feb-14 Thu	###	###	###	###	821	0	###	###	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	5.85	###	5.85	###			83.5	83.5	0.0
2013-Feb-11 Mon	5.8	5.89	5.78	5.85	90,424	527,624	###	###	0.4
2013-Feb-08 Fri	5.8	###	5.78	###	47,826	###	###	###	0.0
2013-Feb-07 Thu	5.8	5.8	5.75	5.8			###	###	0.4
2013-Feb-06 Wed	5.89	5.89	5.8	5.8			###	###	0.4
2013-Feb-05 Tue	5.83	5.83	5.79	5.8			30.5	30.5	0.4
2013-Feb-04 Mon	5.8	5.8	5.8	5.8	0				0.4
2013-Feb-01 Fri	5.8	5.81	5.74	5.8			64.8	64.8	0.4
2013-Jan-31 Thu	###	5.8	###	5.8			83.5	83.5	0.4
2013-Jan-30 Wed	5.7	5.73	5.7	5.73			###	###	###
2013-Jan-29 Tue	5.74	###	5.72	5.73			###	###	###
2013-Jan-25 Fri	5.74	5.74	###	5.73	5,274	###	28.1	28.1	###
2013-Jan-24 Thu	5.55	5.55	5.55	5.55	0				###
2013-Jan-23 Wed	###	5.73	5.55	5.55			###	###	###
2013-Jan-22 Tue	5.74	5.74	###	###			21.2	21.2	0.0
2013-Jan-21 Mon	5.76	5.76	###	5.74			29.1	29.1	0.4
2013-Jan-18 Fri	5.76	5.76	5.75	5.76	365,042	###	70.5	70.5	###
2013-Jan-17 Thu	5.71	5.72	5.71	5.71			###	###	0.4
2013-Jan-16 Wed	5.75	5.75	5.7	5.75	19,888	113,858	###	###	###
2013-Jan-15 Tue	5.75	5.75	5.74	5.75	100,159	###	73.5	73.5	###
2013-Jan-14 Mon	5.75	5.75	5.72	5.75	5,289	###	71.3	71.3	###
2013-Jan-11 Fri	5.7	5.71	###	5.71	21,876	62,455	###	###	0.4
2013-Jan-10 Thu	###	5.7	###	5.7			###	###	0.4
2013-Jan-09 Wed	###	###	###	###	26,077	0	###	###	0.0
2013-Jan-08 Tue	###	###	###	###			33.8	33.8	0.0
2013-Jan-07 Mon	5.7	5.7	###	###	22,226	63,344	19.0	19.0	0.0
2013-Jan-04 Fri	###	5.7	5.56	###	17,985	101,255	77.4	77.4	0.0
2013-Jan-03 Thu	###	###	###	###	0				0.0
2013-Jan-02 Wed	###	5.7	5.55	###			###	###	0.0
2012-Dec-31 Mon	###	###	###	###	0				0.0
2012-Dec-28 Fri	###	###	###	###	0				0.0
2012-Dec-27 Thu	###	###	###	###	0				0.0
2012-Dec-24 Mon	###	###	###	###	0				0.0
2012-Dec-21 Fri	###	###	###	###	0				0.0
2012-Dec-20 Thu	###	###	###	###			###	###	0.0
2012-Dec-19 Wed	###	###	5.56	###	35,540	###	72.1	72.1	0.0
2012-Dec-18 Tue	5.55	###	5.55	###	2,550	7,076	###	###	0.0
2012-Dec-17 Mon	5.56	###	5.51	5.55			###	###	###
2012-Dec-14 Fri	###	###	5.51	###			27.6	27.6	0.0
2012-Dec-13 Thu	5.59	###	5.59	###	12,020	###	###	###	0.0
2012-Dec-12 Wed	###	###	###	###	11,927	0	70.6	70.6	0.0
2012-Dec-11 Tue	5.57	5.7	5.57	###	34,059	191,922	###	###	0.0
2012-Dec-10 Mon	5.54	5.56	5.51	5.56			###	###	0.4
2012-Dec-07 Fri	5.59	5.59	5.59	5.59	676	3,778	67.4	67.4	###
2012-Dec-06 Thu	###	###	5.59	5.59	20,076	###	###	###	###
2012-Dec-05 Wed	5.51	###	5.51	###			###	###	0.0
2012-Dec-04 Tue	5.52	5.53	5.5	5.52			###	###	0.4
2012-Dec-03 Mon	5.55	5.57	5.5	5.53	260,078	###	###	###	###
2012-Nov-30 Fri	###	###	5.5	5.5			15.3	15.3	0.4
2012-Nov-29 Thu	5.54	###	5.54	5.57	39,989	###	###	###	0.4
2012-Nov-28 Wed	5.56	5.57	5.55	5.57			76.9	76.9	0.4
2012-Nov-27 Tue	5.53	5.55	5.53	5.55			70.8	70.8	###
2012-Nov-26 Mon	5.54	5.55	5.54	5.54	2,422	13,429	74.2	74.2	0.4
2012-Nov-23 Fri	5.52	5.55	5.5	5.54			72.5	72.5	0.4
2012-Nov-22 Thu	5.48	5.55	5.48	5.55	21,321	117,585	###	###	###
2012-Nov-21 Wed	5.48	5.5	5.48	5.5	2,942	16,151	77.7	77.7	0.4
2012-Nov-20 Tue	5.48	5.55	5.46	5.49	10,624	58,485	###	###	0.4
2012-Nov-19 Mon	5.5	5.53	5.47	5.48	11,045	60,747	###	###	###
2012-Nov-16 Fri	5.55	5.55	5.46	5.46	9,522	###	###	###	###
2012-Nov-15 Thu	5.55	5.55	5.54	5.55	5,444	30,186	75.1	75.1	###
2012-Nov-14 Wed	5.5	5.55	5.45	5.55	96,071	###	###	###	###
2012-Nov-13 Tue	5.51	5.55	5.49	5.55			###	###	###
2012-Nov-12 Mon	5.48	5.58	5.48	5.5			###	###	0.4
2012-Nov-09 Fri	5.56	5.58	5.45	5.45			###	###	###
2012-Nov-08 Thu	5.5	5.56	5.5	5.56			78.9	78.9	0.4
2012-Nov-07 Wed	5.5	5.56	5.5	5.56			###	###	0.4
2012-Nov-06 Tue	5.5	5.5	5.5	5.5			69.5	69.5	0.4
2012-Nov-05 Mon	5.54	5.55	5.5	5.55			###	###	###
2012-Nov-02 Fri	5.53	5.53	5.48	5.49			26.1	26.1	0.4
2012-Nov-01 Thu	5.49	5.53	5.41	5.53			82.1	82.1	###
2012-Oct-31 Wed	5.4	5.41	###	5.4	5,074	13,725	66.8	66.8	0.4
2012-Oct-30 Tue	5.41	5.41	5.4	5.4	1,586	8,572	37.0	37.0	0.4
2012-Oct-29 Mon	5.42	5.42	5.42	5.42			###	###	0.4
2012-Oct-26 Fri	5.4	5.41	###	###			###	###	0.0
2012-Oct-25 Thu	5.4	5.41	###	5.4	83,358	225,483	72.6	72.6	0.4
2012-Oct-24 Wed	###	5.43	###	5.4	46,670	###	78.5	78.5	0.4
2012-Oct-23 Tue	###	###	###	###	55,847	0	###	###	0.0
2012-Oct-22 Mon	###	5.44	###	5.4	78,257	212,859	71.1	71.1	0.4
2012-Oct-19 Fri	###	###	###	###	55,247	0	65.0	65.0	0.0
2012-Oct-18 Thu	5.4	5.4	###	###	26,575	71,752	###	###	0.0
2012-Oct-17 Wed	5.4	5.45	###	5.45			###	###	###
2012-Oct-16 Tue	5.43	5.43	5.43	5.43	0				0.4
2012-Oct-15 Mon	###	5.43	###	5.43			###	###	0.4
2012-Oct-12 Fri	5.4	5.4	###	5.4			67.4	67.4	0.4
2012-Oct-11 Thu	5.4	5.42	###	5.41	25,975	###	###	###	###
2012-Oct-10 Wed	###	5.42	###	5.42			###	###	0.4
2012-Oct-09 Tue	5.43	5.43	5.43	5.43	1,641	###	65.1	65.1	0.4
2012-Oct-08 Mon	5.43	5.43	5.43	5.43			74.2	74.2	0.4
2012-Oct-05 Fri	###	5.43	###	5.43			###	###	0.4
2012-Oct-04 Thu	5.29	5.43	5.28	5.43	7,024	###	85.2	85.2	0.4
2012-Oct-03 Wed	5.43	5.43	5.43	5.43			###	###	0.4
2012-Oct-02 Tue	###	5.44	5.28	5.44			###	###	0.4
2012-Oct-01 Mon	###	###	###	###	32,588	0	###	###	0.0
2012-Sep-28 Fri	5.22	###	5.22	###			###	###	0.0
2012-Sep-27 Thu	###	###	###	###			###	###	0.0
2012-Sep-26 Wed	5.27	###	5.25	###	10,177	###	###	###	0.0
2012-Sep-25 Tue	###	###	5.29	5.29			###	###	0.4
2012-Sep-24 Mon	###	###	###	###	0				0.0
2012-Sep-21 Fri	###	###	###	###			70.1	70.1	0.0
2012-Sep-20 Thu	###	###	###	###			72.0	72.0	0.0
2012-Sep-19 Wed	5.29	###	5.29	###	15,820	41,843	###	###	0.0
2012-Sep-18 Tue	###	###	5.29	5.29			28.4	28.4	0.4
2012-Sep-17 Mon	###	###	5.27	###			###	###	0.0
2012-Sep-14 Fri	###	###	###	###	29,353	0	###	###	0.0
2012-Sep-13 Thu	###	###	5.25	###	61,240	160,755	73.5	73.5	0.0
2012-Sep-12 Wed	###	###	###	###	3,250	0	###	###	0.0
2012-Sep-11 Tue	5.29	###	5.29	###	37,353	###	###	###	0.0
2012-Sep-10 Mon	5.29	5.29	5.29	5.29	1,750	9,257	72.1	72.1	0.4
2012-Sep-07 Fri	5.22	###	5.21	###	37,372	97,354	80.8	80.8	0.0
2012-Sep-06 Thu	###	5.22	###	5.22			75.6	75.6	0.4
2012-Sep-05 Wed	5.22	5.22	5.22	5.22	0				0.4
2012-Sep-04 Tue	5.22	5.22	5.22	5.22	4,544	###	76.5	76.5	0.4
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	###	###	5.23	###	11,347	29,672	###	###	0.0
2012-Aug-30 Thu	5.25	###	5.25	###	2,477	###	89.1	89.1	0.0
2012-Aug-29 Wed	5.25	###	5.25	###	453	1,189	###	###	0.0
2012-Aug-28 Tue	###	###	5.28	5.28			29.4	29.4	0.4
2012-Aug-27 Mon	###	###	###	###			###	###	0.0
2012-Aug-24 Fri	###	###	###	###	0				0.0
2012-Aug-23 Thu	###	###	###	###			24.0	24.0	0.0
2012-Aug-22 Wed	###	###	5.28	###			###	###	0.0
2012-Aug-21 Tue	###	###	###	###	85	0	###	###	0.0
2012-Aug-20 Mon	###	###	###	###	18,942	0	###	###	0.0
2012-Aug-17 Fri	###	###	###	###	8,887	0	19.6	19.6	0.0
2012-Aug-16 Thu	###	###	###	###			77.8	77.8	0.0
2012-Aug-15 Wed	5.27	5.4	5.27	###			###	###	0.0
2012-Aug-14 Tue	5.29	5.29	5.27	5.27	5,021	###	###	###	###
2012-Aug-13 Mon	5.29	5.29	5.29	5.29			73.8	73.8	0.4
2012-Aug-10 Fri	5.25	5.27	5.24	5.27			74.3	74.3	###
2012-Aug-09 Thu	5.2	5.25	5.2	5.25			77.2	77.2	0.4
2012-Aug-08 Wed	###	5.2	###	5.2	20,558	53,450	###	###	###
2012-Aug-07 Tue	###	###	###	###	18,029	0	###	###	0.0
2012-Aug-06 Mon	###	###	###	###			76.3	76.3	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###	10,240	0	75.4	75.4	0.0
2012-Jul-30 Mon	###	###	5	###	221,823	554,557	73.0	73.0	0.0
2012-Jul-27 Fri	4.81	5	4.81	5	144,378	708,174	###	###	0.4
2012-Jul-26 Thu	4.73	4.76	4.73	4.76			###	###	###
2012-Jul-25 Wed	4.75	4.77	4.7	4.76	19,125	90,556	###	###	###
2012-Jul-24 Tue	4.77	4.77	4.77	4.77	8,378	###	75.6	75.6	###
2012-Jul-23 Mon	4.71	4.77	4.71	4.77	13,175	62,449	###	###	###
2012-Jul-20 Fri	4.77	4.77	4.7	4.71			17.2	17.2	###
2012-Jul-19 Thu	4.75	4.77	4.7	4.77	75,073	355,470	73.1	73.1	###
2012-Jul-18 Wed	4.7	4.74	4.7	4.73	73,148	345,258	###	###	0.3
2012-Jul-17 Tue	4.7	4.7	4.7	4.7	1,681	###	###	###	0.3
2012-Jul-16 Mon	4.75	4.75	4.75	4.75			77.5	77.5	###
2012-Jul-13 Fri	4.75	4.75	4.75	4.75	4,452	21,147	68.0	68.0	###
2012-Jul-12 Thu	4.75	4.75	4.74	4.74			36.6	36.6	0.3
2012-Jul-11 Wed	###	###	###	###	30,044	0	###	###	0.0
2012-Jul-10 Tue	4.59	###	4.58	###	40,488	###	80.1	80.1	0.0
2012-Jul-09 Mon	4.53	4.59	4.5	4.59			###	###	0.3
2012-Jul-06 Fri	4.52	4.53	4.52	4.53	6,550	###	###	###	###
2012-Jul-05 Thu	4.54	4.54	4.54	4.54	0				0.3
2012-Jul-04 Wed	4.54	4.54	4.54	4.54	0				0.3
2012-Jul-03 Tue	4.54	4.54	4.54	4.54	0				0.3
2012-Jul-02 Mon	4.54	4.54	4.54	4.54	19,943	90,541	72.9	72.9	0.3
2012-Jun-29 Fri	4.55	4.55	4.55	4.55			###	###	0.3
2012-Jun-28 Thu	4.54	4.55	4.54	4.55	4,325	19,657	75.6	75.6	0.3
2012-Jun-27 Wed	4.5	4.55	4.44	4.55			###	###	0.3
2012-Jun-26 Tue	4.53	4.53	4.53	4.53	11,047	50,042	###	###	###
2012-Jun-25 Mon	4.55	4.55	4.52	4.53			38.2	38.2	###
2012-Jun-22 Fri	###	###	###	###			74.9	74.9	0.0
2012-Jun-21 Thu	4.5	###	4.48	###			89.9	89.9	0.0
2012-Jun-20 Wed	4.56	###	4.5	###	14,981	###	80.7	80.7	0.0
2012-Jun-19 Tue	4.5	4.56	4.5	4.56	11,658	###	83.5	83.5	0.3
2012-Jun-18 Mon	4.52	4.56	4.52	4.56			###	###	0.3
2012-Jun-15 Fri	4.52	4.52	4.52	4.52			###	###	0.3
2012-Jun-14 Thu	4.52	4.52	4.52	4.52			76.4	76.4	0.3
2012-Jun-13 Wed	4.53	4.53	4.53	4.53	0				###
2012-Jun-12 Tue	4.53	4.53	4.53	4.53			75.9	75.9	###
2012-Jun-08 Fri	4.5	4.5	4.5	4.5	24,940	###	###	###	###
2012-Jun-07 Thu	4.54	4.54	4.5	4.5			###	###	###
2012-Jun-06 Wed	4.5	4.5	4.5	4.5	0				###
2012-Jun-05 Tue	4.5	4.5	4.5	4.5			67.5	67.5	###
2012-Jun-04 Mon	4.5	4.53	4.5	4.53	3,089	13,946	82.5	82.5	###
2012-Jun-01 Fri	4.55	4.55	4.47	4.53			###	###	###
2012-May-31 Thu	4.46	4.55	4.45	4.55			77.6	77.6	0.3
2012-May-30 Wed	4.53	4.53	4.45	4.5			###	###	###
2012-May-29 Tue	4.47	4.52	4.46	4.52	54,778	245,953	###	###	0.3
2012-May-28 Mon	4.45	4.55	4.45	4.55	7,322	32,949	82.5	82.5	0.3
2012-May-25 Fri	4.59	4.59	4.59	4.59			74.8	74.8	0.3
2012-May-24 Thu	###	###	###	###			76.8	76.8	0.0
2012-May-23 Wed	4.55	4.55	4.55	4.55			###	###	0.3
2012-May-22 Tue	4.45	4.55	4.45	4.55	2,350	10,575	###	###	0.3
2012-May-21 Mon	4.47	4.47	4.47	4.47	19,524	87,272	###	###	###
2012-May-18 Fri	4.5	4.5	###	###			###	###	0.0
2012-May-17 Thu	4.5	4.5	4.5	4.5			###	###	###
2012-May-16 Wed	4.4	4.4	4.4	4.4	0				0.3
2012-May-15 Tue	4.5	4.51	4.4	4.4			26.8	26.8	0.3
2012-May-14 Mon	4.53	4.53	4.53	4.53	0				###
2012-May-11 Fri	4.53	4.53	4.53	4.53	0				###
2012-May-10 Thu	4.53	4.53	4.45	4.53			###	###	###
2012-May-09 Wed	4.43	4.45	4.42	4.45			84.6	84.6	0.3
2012-May-08 Tue	4.5	4.53	4.5	4.53			76.3	76.3	###
2012-May-07 Mon	###	4.44	###	4.44	3,280	7,281	89.2	89.2	0.3
2012-May-04 Fri	4.45	4.5	4.45	4.5	120,774	###	###	###	###
2012-May-03 Thu	4.46	4.49	4.46	4.48	357,249	1,598,689	###	###	###
2012-May-02 Wed	4.46	4.46	4.46	4.46	5,084	22,674	71.2	71.2	0.3
2012-May-01 Tue	4.49	4.5	4.49	4.49	41,183	###	68.1	68.1	###
2012-Apr-30 Mon	4.44	4.45	4.44	4.45	5,058	22,482	###	###	0.3
2012-Apr-27 Fri	4.48	4.48	4.48	4.48	0				###
2012-Apr-26 Thu	4.45	4.48	4.4	4.48	18,551	###	###	###	###
2012-Apr-24 Tue	###	4.48	###	4.48	13,627	30,524	89.7	89.7	###
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	###	###	###	###	6,079	0	###	###	0.0
2012-Apr-19 Thu	###	###	###	###	46,344	0	71.1	71.1	0.0
2012-Apr-18 Wed	4.48	4.48	4.48	4.48	0				###
2012-Apr-17 Tue	4.48	4.48	4.48	4.48	0				###
2012-Apr-16 Mon	4.48	4.48	4.48	4.48			###	###	###
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	###	###	###	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###	0				0.0
2012-Apr-10 Tue	###	###	###	###	0				0.0
2012-Apr-05 Thu	###	###	###	###	0				0.0
2012-Apr-04 Wed	###	###	4.26	###			###	###	0.0
2012-Apr-03 Tue	###	###	###	###			81.5	81.5	0.0
2012-Apr-02 Mon	###	###	###	###	0				0.0
2012-Mar-30 Fri	###	###	###	###	9,570	0	66.9	66.9	0.0
2012-Mar-29 Thu	4.29	###	4.29	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###	5,479	0	65.3	65.3	0.0
2012-Mar-27 Tue	###	###	###	###	0				0.0
2012-Mar-26 Mon	###	###	###	###			71.6	71.6	0.0
2012-Mar-23 Fri	4.29	###	4.29	###			73.8	73.8	0.0
2012-Mar-22 Thu	4.23	4.27	4.22	4.25			###	###	###
2012-Mar-21 Wed	4.25	4.25	4.25	4.25	0				###
2012-Mar-20 Tue	4.25	4.25	4.25	4.25	0				###
2012-Mar-19 Mon	4.25	4.25	4.25	4.25	0				###
2012-Mar-16 Fri	4.25	4.25	4.25	4.25			###	###	###
2012-Mar-15 Thu	4.23	4.28	###	###			24.9	24.9	0.0
2012-Mar-14 Wed	4.28	4.28	4.27	4.28	2,882	12,320	67.8	67.8	0.3
2012-Mar-13 Tue	4.26	4.26	4.26	4.26			###	###	0.3
2012-Mar-12 Mon	4.21	4.21	4.21	4.21			###	###	###
2012-Mar-09 Fri	4.2	4.25	4.2	4.24	16,775	70,874	75.6	75.6	0.3
2012-Mar-08 Thu	###	4.2	###	4.2			74.6	74.6	###
2012-Mar-07 Wed	4.2	4.2	###	###	42,341	###	###	###	0.0
2012-Mar-06 Tue	###	###	###	###	0				0.0
2012-Mar-05 Mon	###	###	###	###	0				0.0
2012-Mar-02 Fri	###	###	###	###	25,624	0	70.5	70.5	0.0
2012-Mar-01 Thu	###	###	###	###	0				0.0
2012-Feb-29 Wed	###	###	###	###			###	###	0.0
2012-Feb-28 Tue	###	4.2	###	4.2			###	###	###
2012-Feb-27 Mon	###	###	###	###	1,140	0	73.5	73.5	0.0
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	###	###	###	###			72.1	72.1	0.0
2012-Feb-22 Wed	###	###	###	###	4,420	0	###	###	0.0
2012-Feb-21 Tue	###	###	###	###			64.8	64.8	0.0
2012-Feb-20 Mon	###	###	###	###			###	###	0.0
2012-Feb-17 Fri	###	###	###	###			###	###	0.0
2012-Feb-16 Thu	###	###	###	###	0				0.0
2012-Feb-15 Wed	###	###	###	###			###	###	0.0
2012-Feb-14 Tue	###	###	###	###	0				0.0
2012-Feb-13 Mon	###	###	###	###			68.2	68.2	0.0
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	###	0				0.0
2012-Feb-08 Wed	###	###	###	###			65.3	65.3	0.0
2012-Feb-07 Tue	###	4.2	###	4.2	73,272	153,871	###	###	###
2012-Feb-06 Mon	4.2	4.2	4.2	4.2	0				###
2012-Feb-03 Fri	###	4.2	###	4.2	5,447	###	71.6	71.6	###
2012-Feb-02 Thu	###	###	###	###			69.2	69.2	0.0
2012-Feb-01 Wed	###	###	###	###	0				0.0
2012-Jan-31 Tue	###	###	###	###			###	###	0.0
2012-Jan-30 Mon	###	###	###	###	1,150	0	###	###	0.0
2012-Jan-27 Fri	###	###	###	###	2,183	0	66.5	66.5	0.0
2012-Jan-25 Wed	###	###	###	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###			###	###	0.0
2012-Jan-20 Fri	###	###	###	###	64,358	0	73.2	73.2	0.0
2012-Jan-19 Thu	###	###	###	###			###	###	0.0
2012-Jan-18 Wed	4	###	4	###			80.6	80.6	0.0
2012-Jan-17 Tue	###	###	###	###	0				0.0
2012-Jan-16 Mon	###	###	###	###			76.2	76.2	0.0
2012-Jan-13 Fri	###	###	###	###			83.8	83.8	0.0
2012-Jan-12 Thu	3.89	3.89	3.89	3.89	0				0.3
2012-Jan-11 Wed	3.89	3.89	3.89	3.89	0				0.3
2012-Jan-10 Tue	3.89	3.89	3.89	3.89	0				0.3
2012-Jan-09 Mon	3.89	3.89	3.89	3.89	0				0.3
2012-Jan-06 Fri	3.89	3.89	3.89	3.89	684	###	###	###	0.3
2012-Jan-05 Thu	3.88	3.88	3.88	3.88	0				0.3
2012-Jan-04 Wed	3.88	3.88	3.88	3.88	0				0.3
2012-Jan-03 Tue	3.88	3.88	3.88	3.88			67.9	67.9	0.3
2011-Dec-30 Fri	3.88	3.88	3.88	3.88	0				0.3
2011-Dec-29 Thu	3.88	3.88	3.88	3.88			75.4	75.4	0.3
2011-Dec-28 Wed	3.88	3.88	3.88	3.88	0				0.3
2011-Dec-23 Fri	3.88	3.88	3.88	3.88			###	###	0.3
2011-Dec-22 Thu	3.87	3.87	3.87	3.87	12,750	49,342	77.7	77.7	###
2011-Dec-21 Wed	4	4	4	4			68.6	68.6	0.3
2011-Dec-20 Tue	4	4	4	4	15,140	###	74.7	74.7	0.3
2011-Dec-19 Mon	###	###	###	###	1,140	0	89.5	89.5	0.0
2011-Dec-16 Fri	###	###	###	###			74.7	74.7	0.0
2011-Dec-15 Thu	###	###	###	###			78.6	78.6	0.0
2011-Dec-14 Wed	###	###	###	###			69.7	69.7	0.0
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	###	###	0				0.0
2011-Dec-09 Fri	###	###	###	###			###	###	0.0
2011-Dec-08 Thu	4	4	4	4	0				0.3
2011-Dec-07 Wed	###	4	###	4			75.4	75.4	0.3
2011-Dec-06 Tue	4	4	4	4	2,470	9,880	79.6	79.6	0.3
2011-Dec-05 Mon	###	###	###	###	12,650	0	68.1	68.1	0.0
2011-Dec-02 Fri	###	###	###	###	9,678	0	64.4	64.4	0.0
2011-Dec-01 Thu	###	###	3.83	###			73.0	73.0	0.0
2011-Nov-30 Wed	###	###	###	###	0				0.0
2011-Nov-29 Tue	###	###	###	###			71.7	71.7	0.0
2011-Nov-28 Mon	###	###	###	###	12,740	0	65.9	65.9	0.0
2011-Nov-25 Fri	3.86	###	3.85	###			82.6	82.6	0.0
2011-Nov-24 Thu	###	###	###	###	7,942	0	###	###	0.0
2011-Nov-23 Wed	3.88	###	3.84	###			85.8	85.8	0.0
2011-Nov-22 Tue	###	###	###	###	0				0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	4	4	4	4			###	###	0.3
2011-Nov-17 Thu	4	###	4	###			75.0	75.0	0.0
2011-Nov-16 Wed	4	4	4	4	0				0.3
2011-Nov-15 Tue	4	###	4	4			72.4	72.4	0.3
2011-Nov-14 Mon	4	4	4	4	0				0.3
2011-Nov-11 Fri	4	4	4	4			###	###	0.3
2011-Nov-10 Thu	###	4	###	4			75.5	75.5	0.3
2011-Nov-09 Wed	###	4	###	4	30,480	###	69.3	69.3	0.3
2011-Nov-08 Tue	4	4	4	4	0				0.3
2011-Nov-07 Mon	4	4	4	4	0				0.3
2011-Nov-04 Fri	###	4	###	4			###	###	0.3
2011-Nov-03 Thu	3.89	3.89	3.89	3.89			80.6	80.6	0.3
2011-Nov-02 Wed	3.82	3.83	3.82	3.83			69.1	69.1	###
2011-Nov-01 Tue	3.82	3.82	3.82	3.82	823	3,143	###	###	0.3
2011-Oct-31 Mon	###	###	###	###	16,386	0	###	###	0.0
2011-Oct-28 Fri	###	###	###	###	0				0.0
2011-Oct-27 Thu	###	###	###	###	0				0.0
2011-Oct-26 Wed	###	###	###	###	60,054	0	65.0	65.0	0.0
2011-Oct-25 Tue	###	4	###	4			###	###	0.3
2011-Oct-24 Mon	###	###	###	###			25.1	25.1	0.0
2011-Oct-21 Fri	###	###	###	###			72.2	72.2	0.0
2011-Oct-20 Thu	3.88	3.88	3.88	3.88	222	###	###	###	0.3
2011-Oct-19 Wed	3.88	3.88	3.88	3.88			###	###	0.3
2011-Oct-18 Tue	3.83	3.83	3.83	3.83	3,640	13,941	###	###	###
2011-Oct-17 Mon	3.82	3.82	3.82	3.82	0				0.3
2011-Oct-14 Fri	3.85	3.85	3.82	3.82			###	###	0.3
2011-Oct-13 Thu	3.85	3.85	3.85	3.85			72.4	72.4	0.3
2011-Oct-12 Wed	3.86	3.86	3.86	3.86			###	###	0.3
2011-Oct-11 Tue	###	###	3.85	3.87	7,423	14,289	25.1	25.1	###
2011-Oct-10 Mon	###	###	###	###	1,057	0	62.6	62.6	0.0
2011-Oct-07 Fri	###	###	3.89	###			54.7	54.7	0.0
2011-Oct-06 Thu	3.89	###	3.89	###			###	###	0.0
2011-Oct-05 Wed	3.85	3.85	3.85	3.85	0				0.3
2011-Oct-04 Tue	3.85	3.85	3.85	3.85			71.4	71.4	0.3
2011-Oct-03 Mon	3.8	3.8	3.8	3.8	0				###
2011-Sep-30 Fri	3.82	3.82	3.8	3.8			25.7	25.7	###
2011-Sep-29 Thu	3.76	3.76	3.76	3.76	0				0.3
2011-Sep-28 Wed	3.76	3.76	3.76	3.76	0				0.3
2011-Sep-27 Tue	3.76	3.76	3.76	3.76	0				0.3
2011-Sep-26 Mon	3.76	3.76	3.76	3.76	2,280	8,572	###	###	0.3
2011-Sep-23 Fri	3.72	3.72	3.72	3.72			67.0	67.0	0.3
2011-Sep-22 Thu	3.85	3.85	3.8	3.8			37.1	37.1	###
2011-Sep-21 Wed	###	###	###	###	0				0.0
2011-Sep-20 Tue	###	###	###	###	0				0.0
2011-Sep-19 Mon	###	###	###	###	0				0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	###	###	3,920	0	###	###	0.0
2011-Sep-14 Wed	3.86	3.86	3.86	3.86			86.5	86.5	0.3
2011-Sep-13 Tue	3.85	3.85	3.85	3.85			###	###	0.3
2011-Sep-12 Mon	###	###	3.85	3.85			###	###	0.3
2011-Sep-09 Fri	###	###	###	###	0				0.0
2011-Sep-08 Thu	###	###	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	3.83	###	3.83	###	34,049	###	###	###	0.0
2011-Sep-05 Mon	3.81	3.82	3.81	3.82	7,949	30,325	80.5	80.5	0.3
2011-Sep-02 Fri	3.89	###	3.85	3.85			26.2	26.2	0.3
2011-Sep-01 Thu	3.85	###	3.85	###	11,182	21,525	###	###	0.0
2011-Aug-31 Wed	3.85	3.85	3.85	3.85			###	###	0.3
2011-Aug-30 Tue	3.8	###	3.78	3.78	13,685	###	31.8	31.8	0.3
2011-Aug-29 Mon	3.77	3.77	3.77	3.77	0				###
2011-Aug-26 Fri	3.78	3.78	3.77	3.77			###	###	###
2011-Aug-25 Thu	3.77	3.77	3.77	3.77	181,528	###	###	###	###
2011-Aug-24 Wed	3.78	3.8	3.77	3.77	56,577	214,143	41.7	41.7	###
2011-Aug-23 Tue	3.8	3.8	3.8	3.8			60.0	60.0	###
2011-Aug-22 Mon	3.85	3.85	3.8	3.8	5,277	20,184	28.3	28.3	###
2011-Aug-19 Fri	3.82	3.82	3.8	3.8	6,944	26,456	41.1	41.1	###
2011-Aug-18 Thu	3.83	3.83	3.82	3.82	59,975	###	43.5	43.5	0.3
2011-Aug-17 Wed	3.85	###	3.84	3.85	87,555	###	###	###	0.3
2011-Aug-16 Tue	3.77	3.79	3.75	3.79	61,345	231,270	79.9	79.9	###
2011-Aug-15 Mon	3.78	3.79	3.78	3.78			60.1	60.1	0.3
2011-Aug-12 Fri	3.72	3.72	3.72	3.72	0				0.3
2011-Aug-11 Thu	3.72	3.72	3.72	3.72			###	###	0.3
2011-Aug-10 Wed	3.8	3.8	###	3.72			21.6	21.6	0.3
2011-Aug-09 Tue	3.82	3.82	###	###			###	###	0.0
2011-Aug-08 Mon	4	4	###	###			###	###	0.0
2011-Aug-05 Fri	###	###	###	###			###	###	0.0
2011-Aug-04 Thu	###	###	###	###	7,344	0	83.9	83.9	0.0
2011-Aug-03 Wed	###	###	###	###	46,640	0	###	###	0.0
2011-Aug-02 Tue	###	###	###	###			76.0	76.0	0.0
2011-Aug-01 Mon	###	###	###	###	17,282	0	###	###	0.0
2011-Jul-29 Fri	###	###	###	###	34,650	0	78.2	78.2	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	4.23	4.24	###	###	12,384	26,254	###	###	0.0
2011-Jul-26 Tue	###	4.2	###	4.2			74.4	74.4	###
2011-Jul-25 Mon	###	###	###	###	4,850	0	###	###	0.0
2011-Jul-22 Fri	4.29	4.29	4.29	4.29	0				###
2011-Jul-21 Thu	4.29	4.29	4.29	4.29	0				###
2011-Jul-20 Wed	4.29	4.29	4.29	4.29			###	###	###
2011-Jul-19 Tue	4.29	###	4.29	###			66.9	66.9	0.0
2011-Jul-18 Mon	###	###	###	###			###	###	0.0
2011-Jul-15 Fri	###	###	###	###	17,176	0	###	###	0.0
2011-Jul-14 Thu	###	###	###	###	10,726	0	75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###			84.8	84.8	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	###	###	1	0	###	###	0.0
2011-Jul-06 Wed	4.4	4.4	4.4	4.4	0				0.3
2011-Jul-05 Tue	4.4	4.4	4.4	4.4	640	###	74.8	74.8	0.3
2011-Jul-04 Mon	4.25	###	4.25	###			###	###	0.0
2011-Jul-01 Fri	###	###	4.25	4.25			###	###	###
2011-Jun-30 Thu	4.28	###	4.28	###			###	###	0.0
2011-Jun-29 Wed	###	###	###	###	0				0.0
2011-Jun-28 Tue	###	###	###	###			###	###	0.0
2011-Jun-27 Mon	###	4.4	###	4.4			91.7	91.7	0.3
2011-Jun-24 Fri	###	###	###	###			68.8	68.8	0.0
2011-Jun-23 Thu	###	###	###	###	9,048	0	32.5	32.5	0.0
2011-Jun-22 Wed	###	###	###	###	0				0.0
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	###	###	###	6,250	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###			72.6	72.6	0.0
2011-Jun-16 Thu	###	###	###	###	15,444	0	83.5	83.5	0.0
2011-Jun-15 Wed	###	###	4.29	###	19,055	40,872	75.7	75.7	0.0
2011-Jun-14 Tue	###	###	4.29	###			34.0	34.0	0.0
2011-Jun-10 Fri	###	###	###	###	10,454	0	73.9	73.9	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	###	###	4.27	###	15,050	###	39.4	39.4	0.0
2011-Jun-07 Tue	###	###	###	###			75.7	75.7	0.0
2011-Jun-06 Mon	###	###	###	###			###	###	0.0
2011-Jun-03 Fri	4.4	4.4	4.4	4.4	0				0.3
2011-Jun-02 Thu	###	4.4	###	4.4			###	###	0.3
2011-Jun-01 Wed	4.4	4.4	###	4.4			74.7	74.7	0.3
2011-May-31 Tue	###	###	###	###			###	###	0.0
2011-May-30 Mon	###	###	###	###	0				0.0
2011-May-27 Fri	###	###	###	###	0				0.0
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	4.4	###	4.4			###	###	0.3
2011-May-24 Tue	###	###	###	###			72.9	72.9	0.0
2011-May-23 Mon	###	###	###	###	0				0.0
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	4.4	4.4	###	###	12,576	###	###	###	0.0
2011-May-18 Wed	###	4.4	###	###	20,287	###	25.6	25.6	0.0
2011-May-17 Tue	4.4	4.4	4.4	4.4	0				0.3
2011-May-16 Mon	4.4	4.4	4.4	4.4			78.4	78.4	0.3
2011-May-13 Fri	4.4	4.4	4.4	4.4	18,887	###	###	###	0.3
2011-May-12 Thu	###	4.4	###	4.4			###	###	0.3
2011-May-11 Wed	###	###	###	###	23,982	0	69.5	69.5	0.0
2011-May-10 Tue	###	###	###	###	13,448	0	###	###	0.0
2011-May-09 Mon	###	###	###	###			70.5	70.5	0.0
2011-May-06 Fri	###	###	###	###	75,081	0	73.9	73.9	0.0
2011-May-05 Thu	4.22	###	4.22	###			76.7	76.7	0.0
2011-May-04 Wed	4.28	4.29	4.28	4.28			###	###	0.3
2011-May-03 Tue	###	###	4.28	4.28			###	###	0.3
2011-May-02 Mon	###	###	###	###	15,775	0	84.2	84.2	0.0
2011-Apr-29 Fri	###	###	###	###	7,426	0	###	###	0.0
2011-Apr-28 Thu	###	###	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	###	###	421	0	###	###	0.0
2011-Apr-21 Thu	###	###	###	###	8,354	0	67.0	67.0	0.0
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###			83.0	83.0	0.0
2011-Apr-18 Mon	###	###	###	###			75.3	75.3	0.0
2011-Apr-15 Fri	###	###	###	###	8,948	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###			###	###	0.0
2011-Apr-13 Wed	###	###	###	###			65.5	65.5	0.0
2011-Apr-12 Tue	###	###	###	###	5,573	0	83.2	83.2	0.0
2011-Apr-11 Mon	###	###	###	###	45,272	0	70.9	70.9	0.0
2011-Apr-08 Fri	###	###	###	###	0				0.0
2011-Apr-07 Thu	###	###	###	###	33,778	0	###	###	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###			68.6	68.6	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###	23,058	0	65.9	65.9	0.0
2011-Mar-31 Thu	###	###	###	###			66.6	66.6	0.0
2011-Mar-30 Wed	###	###	###	###	14,275	0	###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###			73.2	73.2	0.0
2011-Mar-25 Fri	###	###	###	###	153,556	0	###	###	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###	0				0.0
2011-Mar-22 Tue	###	###	###	###			72.0	72.0	0.0
2011-Mar-21 Mon	###	###	###	###			62.4	62.4	0.0
2011-Mar-18 Fri	###	###	###	###			52.0	52.0	0.0
2011-Mar-17 Thu	###	###	###	###			###	###	0.0
2011-Mar-16 Wed	4.4	4.4	###	###			12.1	12.1	0.0
2011-Mar-15 Tue	###	###	###	###			###	###	0.0
2011-Mar-14 Mon	###	###	###	###			78.2	78.2	0.0
2011-Mar-11 Fri	###	###	###	###			69.8	69.8	0.0
2011-Mar-10 Thu	###	###	###	###	202,150	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	###	###	###	###			###	###	0.0
2011-Mar-07 Mon	###	###	###	###	3,080	0	76.3	76.3	0.0
2011-Mar-04 Fri	###	###	###	###	11,620	0	###	###	0.0
2011-Mar-03 Thu	4.26	4.26	4.26	4.26	0				0.3
2011-Mar-02 Wed	4.26	4.26	4.24	4.26			69.2	69.2	0.3
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	###	###	0				0.0
2011-Feb-25 Fri	###	###	###	###			61.4	61.4	0.0
2011-Feb-24 Thu	###	###	###	###	38,520	0	###	###	0.0
2011-Feb-23 Wed	###	###	###	###	7,240	0	###	###	0.0
2011-Feb-22 Tue	###	###	###	###			10.7	10.7	0.0
2011-Feb-21 Mon	4.43	4.43	###	###	26,820	###	36.8	36.8	0.0
2011-Feb-18 Fri	###	###	4.27	###	9,558	###	###	###	0.0
2011-Feb-17 Thu	4.27	###	4.27	###	23,177	49,482	###	###	0.0
2011-Feb-16 Wed	###	4.21	###	4.2	26,457	###	70.0	70.0	###
2011-Feb-15 Tue	###	###	###	###			34.7	34.7	0.0
2011-Feb-14 Mon	###	###	###	###			29.7	29.7	0.0
2011-Feb-11 Fri	4.2	4.2	###	###	24,949	###	31.0	31.0	0.0
2011-Feb-10 Thu	4.2	4.2	4.2	4.2			70.5	70.5	###
2011-Feb-09 Wed	4.2	4.2	4.2	4.2			###	###	###
2011-Feb-08 Tue	###	4.26	###	4.2			###	###	###
2011-Feb-07 Mon	4.21	4.21	4.2	4.21			###	###	###
2011-Feb-04 Fri	4.28	4.28	4.28	4.28			###	###	0.3
2011-Feb-03 Thu	4.27	###	4.27	###	5,850	12,489	###	###	0.0
2011-Feb-02 Wed	4.2	4.28	4.2	4.28			###	###	0.3
2011-Feb-01 Tue	4.21	4.27	4.21	4.26			###	###	0.3
2011-Jan-31 Mon	4.2	4.25	4.2	4.25			###	###	###
2011-Jan-28 Fri	###	###	###	###			80.6	80.6	0.0
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	###	###	###			69.2	69.2	0.0
2011-Jan-24 Mon	###	###	###	###	1,870	0	74.4	74.4	0.0
2011-Jan-21 Fri	###	###	###	###	34,386	0	81.2	81.2	0.0
2011-Jan-20 Thu	###	###	###	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###	0				0.0
2011-Jan-18 Tue	###	###	###	###			32.8	32.8	0.0
2011-Jan-17 Mon	###	###	###	###			###	###	0.0
2011-Jan-14 Fri	###	###	###	###	12,477	0	20.5	20.5	0.0
2011-Jan-13 Thu	###	###	###	###	174,650	0	###	###	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###	55,042	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###	0				0.0
2011-Jan-07 Fri	###	###	###	###			73.3	73.3	0.0
2011-Jan-06 Thu	###	###	###	###			34.9	34.9	0.0
2011-Jan-05 Wed	###	4.2	###	4.2			###	###	###
2011-Jan-04 Tue	###	###	###	###	0				0.0
2010-Dec-31 Fri	###	###	###	###	7,650	0	###	###	0.0
2010-Dec-30 Thu	4.2	4.25	4.2	4.25	211,387	###	###	###	###
2010-Dec-29 Wed	###	4.2	###	4.2			###	###	###
2010-Dec-24 Fri	###	###	###	###			14.3	14.3	0.0
2010-Dec-23 Thu	###	###	###	###			25.4	25.4	0.0
2010-Dec-22 Wed	4.25	4.25	4.25	4.25			###	###	###
2010-Dec-21 Tue	4.25	###	4.25	###	150,180	###	78.3	78.3	0.0
2010-Dec-20 Mon	###	###	4.25	4.25	10,228	###	###	###	###
2010-Dec-17 Fri	4.27	###	4.25	###	3,158	###	###	###	0.0
2010-Dec-16 Thu	4.27	4.27	4.27	4.27			62.3	62.3	###
2010-Dec-15 Wed	4.27	4.27	4.27	4.27	0				###
2010-Dec-14 Tue	4.27	4.27	4.27	4.27	2,555	###	###	###	###
2010-Dec-13 Mon	4.24	###	4.24	###	15,253	###	82.6	82.6	0.0
2010-Dec-10 Fri	4.23	4.23	4.23	4.23			###	###	0.3
2010-Dec-09 Thu	###	###	4.22	4.22			###	###	###
2010-Dec-08 Wed	###	###	4.2	4.2	12,679	26,625	###	###	###
2010-Dec-07 Tue	###	###	###	###	0				0.0
2010-Dec-06 Mon	###	###	###	###			68.4	68.4	0.0
2010-Dec-03 Fri	###	###	###	###	165,821	0	###	###	0.0
2010-Dec-02 Thu	###	###	###	###	0				0.0
2010-Dec-01 Wed	4.29	###	4.29	###	98,346	210,952	###	###	0.0
2010-Nov-30 Tue	###	###	###	###	0				0.0
2010-Nov-29 Mon	###	###	###	###			###	###	0.0
2010-Nov-26 Fri	###	###	###	###			69.0	69.0	0.0
2010-Nov-25 Thu	###	###	###	###	38,787	0	###	###	0.0
2010-Nov-24 Wed	###	###	###	###	0				0.0
2010-Nov-23 Tue	###	###	4.28	###	133,028	284,679	79.0	79.0	0.0
2010-Nov-22 Mon	4.29	###	4.28	4.28	13,740	###	37.2	37.2	0.3
2010-Nov-19 Fri	###	###	###	###			73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###			65.2	65.2	0.0
2010-Nov-17 Wed	###	###	###	###	240,120	0	###	###	0.0
2010-Nov-16 Tue	###	###	###	###	0				0.0
2010-Nov-15 Mon	###	###	###	###	0				0.0
2010-Nov-12 Fri	###	###	###	###	0				0.0
2010-Nov-11 Thu	###	###	###	###	1,933,254	0	62.1	62.1	0.0
2010-Nov-10 Wed	###	###	###	###	0				0.0
2010-Nov-09 Tue	###	###	###	###	0				0.0
2010-Nov-08 Mon	###	###	###	###	0				0.0
2010-Nov-05 Fri	###	###	###	###	955,359	0	65.9	65.9	0.0
2010-Nov-04 Thu	###	###	###	###			###	###	0.0
2010-Nov-03 Wed	###	4.41	###	###	100,753	###	25.2	25.2	0.0
2010-Nov-02 Tue	4.25	4.25	4.25	4.25	0				###
2010-Nov-01 Mon	4.25	4.25	4.25	4.25	0				###
2010-Oct-29 Fri	4.25	4.26	4.25	4.25	21,043	###	###	###	###
2010-Oct-28 Thu	4.25	###	4.21	###	23,077	48,577	75.6	75.6	0.0
2010-Oct-27 Wed	###	###	###	###			77.8	77.8	0.0
2010-Oct-26 Tue	###	###	###	###	0				0.0
2010-Oct-25 Mon	###	###	###	###			65.7	65.7	0.0
2010-Oct-22 Fri	###	###	###	###	0				0.0
2010-Oct-21 Thu	###	###	###	###	0				0.0
2010-Oct-20 Wed	###	###	###	###	0				0.0
2010-Oct-19 Tue	###	###	###	###	0				0.0
2010-Oct-18 Mon	###	###	###	###	0				0.0
2010-Oct-15 Fri	###	###	###	###	0				0.0
2010-Oct-14 Thu	4.26	###	4.26	###	2,951	6,285	###	###	0.0
2010-Oct-13 Wed	4.27	4.27	4.26	4.26			###	###	0.3
2010-Oct-12 Tue	###	###	###	###	0				0.0
2010-Oct-11 Mon	###	###	###	###	32,745	0	67.3	67.3	0.0
2010-Oct-08 Fri	4.29	###	4.29	###	102,444	219,742	###	###	0.0
2010-Oct-07 Thu	###	###	4.25	4.29			###	###	###
2010-Oct-06 Wed	###	###	###	###	4,744	0	###	###	0.0
2010-Oct-05 Tue	###	###	###	###			68.6	68.6	0.0
2010-Oct-04 Mon	4.28	4.28	4.28	4.28	0				0.3
2010-Oct-01 Fri	###	###	4.27	4.28			###	###	0.3
2010-Sep-30 Thu	###	###	###	###			83.1	83.1	0.0
2010-Sep-29 Wed	4.4	4.4	4.4	4.4	0				0.3
2010-Sep-28 Tue	###	4.4	###	4.4			83.6	83.6	0.3
2010-Sep-27 Mon	###	###	###	###	0				0.0
2010-Sep-24 Fri	###	###	###	###	0				0.0
2010-Sep-23 Thu	###	###	###	###	0				0.0
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###			###	###	0.0
2010-Sep-20 Mon	4.43	4.43	###	###	12,280	###	###	###	0.0
2010-Sep-17 Fri	###	###	###	###	0				0.0
2010-Sep-16 Thu	###	###	###	###			77.7	77.7	0.0
2010-Sep-15 Wed	###	###	###	###	0				0.0
2010-Sep-14 Tue	###	###	###	###			67.8	67.8	0.0
2010-Sep-13 Mon	###	###	###	###			29.4	29.4	0.0
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	4.2	4.2	4.2	4.2			73.9	73.9	###
2010-Sep-07 Tue	4.2	4.2	4.2	4.2	7,140	29,988	70.9	70.9	###
2010-Sep-06 Mon	4.2	4.2	4.2	4.2			63.6	63.6	###
2010-Sep-03 Fri	4.2	4.2	4.2	4.2			65.9	65.9	###
2010-Sep-02 Thu	4.2	4.2	4.2	4.2	78	327	71.8	71.8	###
2010-Sep-01 Wed	4.25	4.25	4.2	4.2	13,320	56,276	15.5	15.5	###
2010-Aug-31 Tue	4.25	4.25	4.25	4.25	0				###
2010-Aug-30 Mon	4.25	4.25	4.25	4.25			###	###	###
2010-Aug-27 Fri	4.24	4.24	4.24	4.24			###	###	0.3
2010-Aug-26 Thu	###	###	###	###	6,580	0	67.5	67.5	0.0
2010-Aug-25 Wed	###	###	###	###			78.9	78.9	0.0
2010-Aug-24 Tue	###	###	###	###			77.1	77.1	0.0
2010-Aug-23 Mon	###	###	###	###	0				0.0
2010-Aug-20 Fri	###	###	###	###	766,772	0	###	###	0.0
2010-Aug-19 Thu	###	###	###	###	0				0.0
2010-Aug-18 Wed	###	###	###	###			###	###	0.0
2010-Aug-17 Tue	###	###	###	###	5,142	0	24.6	24.6	0.0
2010-Aug-16 Mon	###	###	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	###			###	###	0.0
2010-Aug-12 Thu	###	###	###	###	0				0.0
2010-Aug-11 Wed	###	###	###	###	0				0.0
2010-Aug-10 Tue	###	###	###	###	0				0.0
2010-Aug-09 Mon	###	###	###	###	0				0.0
2010-Aug-06 Fri	###	###	###	###	0				0.0
2010-Aug-05 Thu	###	###	###	###	0				0.0
2010-Aug-04 Wed	###	###	###	###	0				0.0
2010-Aug-03 Tue	###	###	###	###			70.7	70.7	0.0
2010-Aug-02 Mon	###	###	###	###			###	###	0.0
2010-Jul-30 Fri	4.2	4.21	###	###			28.6	28.6	0.0
2010-Jul-29 Thu	###	###	###	###	0				0.0
2010-Jul-28 Wed	4.2	4.2	###	###			25.5	25.5	0.0
2010-Jul-27 Tue	###	###	###	###	0				0.0
2010-Jul-26 Mon	###	###	###	###	0				0.0
2010-Jul-23 Fri	4.25	###	4.25	###	9,350	###	75.4	75.4	0.0
2010-Jul-22 Thu	4.2	4.2	4.2	4.2	0				###
2010-Jul-21 Wed	4.2	4.2	4.2	4.2			72.5	72.5	###
2010-Jul-20 Tue	4.2	4.22	4.2	4.2			###	###	###
2010-Jul-19 Mon	###	###	###	###	0				0.0
2010-Jul-16 Fri	###	###	###	###	0				0.0
2010-Jul-15 Thu	###	###	###	###	0				0.0
2010-Jul-14 Wed	###	###	###	###	0				0.0
2010-Jul-13 Tue	###	###	###	###	0				0.0
2010-Jul-12 Mon	###	###	###	###	280	0	###	###	0.0
2010-Jul-09 Fri	###	###	###	###			###	###	0.0
2010-Jul-08 Thu	4.2	4.2	4.2	4.2	0				###
2010-Jul-07 Wed	4.2	4.2	4.2	4.2			78.5	78.5	###
2010-Jul-06 Tue	###	4.2	###	4.2			###	###	###
2010-Jul-05 Mon	4.2	4.2	4.2	4.2	0				###
2010-Jul-02 Fri	###	4.2	###	4.2			84.6	84.6	###
2010-Jul-01 Thu	###	###	###	###	0				0.0
2010-Jun-30 Wed	###	###	###	###			###	###	0.0
2010-Jun-29 Tue	###	###	###	###	0				0.0
2010-Jun-28 Mon	###	###	###	###			###	###	0.0
2010-Jun-25 Fri	4.27	4.27	4.27	4.27	0				###
2010-Jun-24 Thu	4.27	4.27	4.27	4.27	1,055	###	78.0	78.0	###
2010-Jun-23 Wed	4.28	4.28	4.28	4.28			###	###	0.3
2010-Jun-22 Tue	4.27	4.28	4.25	4.26			40.9	40.9	0.3
2010-Jun-21 Mon	4.28	###	4.28	###			70.1	70.1	0.0
2010-Jun-18 Fri	4.26	4.26	4.26	4.26	288	1,226	###	###	0.3
2010-Jun-17 Thu	###	###	4.29	4.29	8,772	###	36.0	36.0	###
2010-Jun-16 Wed	4.29	###	4.29	4.29	9,880	###	68.7	68.7	###
2010-Jun-15 Tue	4.2	4.2	###	###	2,550	5,355	29.0	29.0	0.0
2010-Jun-11 Fri	###	###	###	###			71.0	71.0	0.0
2010-Jun-10 Thu	4.28	###	4.28	###	8,050	17,227	69.5	69.5	0.0
2010-Jun-09 Wed	###	###	###	###	12,227	0	###	###	0.0
2010-Jun-08 Tue	###	###	###	###			###	###	0.0
2010-Jun-07 Mon	4.25	###	4.25	###			###	###	0.0
2010-Jun-04 Fri	4.25	4.25	4.25	4.25	0				###
2010-Jun-03 Thu	4.2	4.25	4.2	4.25	254,229	###	74.3	74.3	###
2010-Jun-02 Wed	4.25	4.25	4.25	4.25	0				###
2010-Jun-01 Tue	4.25	4.25	4.25	4.25			###	###	###
2010-May-31 Mon	4.25	4.25	4.25	4.25			69.5	69.5	###
2010-May-28 Fri	4.25	4.25	4.25	4.25	0				###
2010-May-27 Thu	###	4.25	###	4.25	10,240	###	81.4	81.4	###
2010-May-26 Wed	4.2	4.2	###	###	6,840	###	29.3	29.3	0.0
2010-May-25 Tue	4.25	4.25	4.25	4.25			###	###	###
2010-May-24 Mon	###	4.28	###	4.28	232,787	###	83.6	83.6	0.3
2010-May-21 Fri	###	###	###	###			###	###	0.0
2010-May-20 Thu	###	###	###	###			###	###	0.0
2010-May-19 Wed	4.28	4.28	###	###	18,478	39,542	###	###	0.0
2010-May-18 Tue	4.27	4.27	4.26	4.27	7,173	###	###	###	###
2010-May-17 Mon	4.28	4.28	4.28	4.28	0				0.3
2010-May-14 Fri	4.29	4.29	4.28	4.28	6,127	26,254	###	###	0.3
2010-May-13 Thu	###	###	###	###	23,643	0	62.0	62.0	0.0
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	4.26	4.26	4.26	4.26	0				0.3
2010-May-10 Mon	4.26	4.26	4.26	4.26	0				0.3
2010-May-07 Fri	4.26	4.26	4.26	4.26			###	###	0.3
2010-May-06 Thu	###	###	###	###	0				0.0
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	###	###	###	###	11,556	0	###	###	0.0
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	###			43.8	43.8	0.0
2010-Apr-28 Wed	###	###	###	###	0				0.0
2010-Apr-27 Tue	###	###	###	###	0				0.0
2010-Apr-23 Fri	###	4.4	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			74.4	74.4	0.0
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	###	###	###	###			###	###	0.0
2010-Apr-19 Mon	###	###	###	###			76.1	76.1	0.0
2010-Apr-16 Fri	###	4.4	###	4.4			81.2	81.2	0.3
2010-Apr-15 Thu	###	###	4.26	###			79.2	79.2	0.0
2010-Apr-14 Wed	###	###	###	###	0				0.0
2010-Apr-13 Tue	###	###	###	###			78.8	78.8	0.0
2010-Apr-12 Mon	###	###	###	###	95,847	0	67.6	67.6	0.0
2010-Apr-09 Fri	4.28	4.28	4.26	4.26			28.1	28.1	0.3
2010-Apr-08 Thu	###	###	4.27	4.27			###	###	###
2010-Apr-07 Wed	4.26	4.26	4.26	4.26			###	###	0.3
2010-Apr-06 Tue	###	###	###	###			67.3	67.3	0.0
2010-Apr-01 Thu	###	###	4.26	4.26			22.1	22.1	0.3
2010-Mar-31 Wed	4.26	4.26	4.26	4.26	0				0.3
2010-Mar-30 Tue	4.26	4.26	4.25	4.26			###	###	0.3
2010-Mar-29 Mon	4.26	4.26	4.26	4.26					0.3
2010-Mar-26 Fri	4.26	4.26	4.26	4.26			###	###	0.3
2010-Mar-25 Thu	###	###	###	###			73.2	73.2	0.0
2010-Mar-24 Wed	4.25	###	4.25	###	7,350	###	82.3	82.3	0.0
2010-Mar-23 Tue	4.25	4.25	4.25	4.25	0				###
2010-Mar-22 Mon	4.25	4.25	4.25	4.25	5,842	24,828	74.6	74.6	###
2010-Mar-19 Fri	4.25	4.25	4.25	4.25			###	###	###
2010-Mar-18 Thu	4.25	4.25	4.25	4.25			71.8	71.8	###
2010-Mar-17 Wed	###	###	###	###	0				0.0
2010-Mar-16 Tue	###	###	###	###	0				0.0
2010-Mar-15 Mon	###	###	###	###	0				0.0
2010-Mar-12 Fri	###	###	###	###			70.0	70.0	0.0
2010-Mar-11 Thu	4.26	4.26	4.25	4.25			###	###	###
2010-Mar-10 Wed	4.25	4.25	4.25	4.25	0				###
2010-Mar-09 Tue	4.25	4.25	4.25	4.25	0				###
2010-Mar-08 Mon	4.26	4.26	4.25	4.25			31.8	31.8	###
2010-Mar-05 Fri	4.29	4.29	4.25	4.25			###	###	###
2010-Mar-04 Thu	4.25	4.25	4.25	4.25	0				###
2010-Mar-03 Wed	4.25	4.25	4.25	4.25	4,244	###	###	###	###
2010-Mar-02 Tue	4.29	4.29	4.25	4.25	2,177	###	29.1	29.1	###
2010-Mar-01 Mon	###	###	4.25	4.25			###	###	###
2010-Feb-26 Fri	4.26	4.26	4.26	4.26	0				0.3
2010-Feb-25 Thu	4.28	###	4.26	4.26			###	###	0.3
2010-Feb-24 Wed	###	###	###	###	0				0.0
2010-Feb-23 Tue	###	###	4.25	###			70.6	70.6	0.0
2010-Feb-22 Mon	###	###	4.27	###			###	###	0.0
2010-Feb-19 Fri	###	###	4.27	4.27	36,954	###	###	###	###
2010-Feb-18 Thu	4.25	###	4.25	###			###	###	0.0
2010-Feb-17 Wed	###	###	4.26	4.26	3,459	###	25.1	25.1	0.3
2010-Feb-16 Tue	4.28	4.28	4.25	4.25			30.7	30.7	###
2010-Feb-15 Mon	4.26	4.26	4.26	4.26			74.2	74.2	0.3
2010-Feb-12 Fri	4.25	4.25	4.25	4.25	0				###
2010-Feb-11 Thu	4.26	4.26	4.25	4.25			###	###	###
2010-Feb-10 Wed	4.25	4.25	4.25	4.25	0				###
2010-Feb-09 Tue	4.25	4.25	4.25	4.25	0				###
2010-Feb-08 Mon	4.25	4.25	4.25	4.25			71.1	71.1	###
2010-Feb-05 Fri	###	###	4.25	4.26	72,824	154,751	33.8	33.8	0.3
2010-Feb-04 Thu	###	###	###	###	0				0.0
2010-Feb-03 Wed	###	###	###	###			71.3	71.3	0.0
2010-Feb-02 Tue	4.26	4.4	4.21	###	10,755	###	###	###	0.0
2010-Feb-01 Mon	4.21	4.21	4.21	4.21	2,573	###	###	###	###
2010-Jan-29 Fri	4.29	###	4.29	###	12,340	###	###	###	0.0
2010-Jan-28 Thu	4.25	###	4.25	###	79,346	###	78.2	78.2	0.0
2010-Jan-27 Wed	4.22	4.22	4.2	4.22			###	###	###
2010-Jan-25 Mon	###	###	###	###	0				0.0
2010-Jan-22 Fri	###	###	4.2	###			64.4	64.4	0.0
2010-Jan-21 Thu	###	###	###	###	0				0.0
2010-Jan-20 Wed	###	###	###	###	8,747	0	###	###	0.0
2010-Jan-19 Tue	###	###	###	###	0				0.0
2010-Jan-18 Mon	###	###	###	###	5,280	0	###	###	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	###	0				0.0
2010-Jan-13 Wed	4.25	###	4.25	###			###	###	0.0
2010-Jan-12 Tue	4.26	4.26	4.26	4.26	0				0.3
2010-Jan-11 Mon	4.26	4.26	4.26	4.26	0				0.3
2010-Jan-08 Fri	4.26	4.26	4.26	4.26	0				0.3
2010-Jan-07 Thu	4.22	4.26	4.22	4.26	2,340	9,921	###	###	0.3
2010-Jan-06 Wed	4.26	4.26	4.25	4.25			###	###	###
2010-Jan-05 Tue	###	###	###	###	486	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###			84.7	84.7	0.0
2009-Dec-31 Thu	###	###	###	###	1,145	0	64.1	64.1	0.0
2009-Dec-30 Wed	4.25	4.25	4.25	4.25	0				###
2009-Dec-29 Tue	4.25	4.25	4.25	4.25	0				###
2009-Dec-24 Thu	4.25	4.25	4.25	4.25	0				###
2009-Dec-23 Wed	4.25	4.25	4.25	4.25	0				###
2009-Dec-22 Tue	4.25	4.25	4.25	4.25	0				###
2009-Dec-21 Mon	###	4.25	###	4.25	3,552	7,548	83.7	83.7	###
2009-Dec-18 Fri	4.25	4.25	4.2	4.2	10,258	43,340	25.0	25.0	###
2009-Dec-17 Thu	4.25	4.25	###	4.2	53,678	###	###	###	###
2009-Dec-16 Wed	4.25	4.25	4.25	4.25			###	###	###
2009-Dec-15 Tue	4.28	4.28	4.28	4.28			68.7	68.7	0.3
2009-Dec-14 Mon	4.28	4.28	4.28	4.28			###	###	0.3
2009-Dec-11 Fri	###	###	###	###	0				0.0
2009-Dec-10 Thu	###	###	###	###	0				0.0
2009-Dec-09 Wed	###	###	###	###	0				0.0
2009-Dec-08 Tue	4.23	###	4.23	###			89.7	89.7	0.0
2009-Dec-07 Mon	###	###	###	###	0				0.0
2009-Dec-04 Fri	###	###	###	###	0				0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###	0				0.0
2009-Dec-01 Tue	###	###	###	###	0				0.0
2009-Nov-30 Mon	###	###	###	###			###	###	0.0
2009-Nov-27 Fri	###	###	###	###	0				0.0
2009-Nov-26 Thu	###	###	###	###	0				0.0
2009-Nov-25 Wed	4.23	###	4.23	###	5,129	10,847	###	###	0.0
2009-Nov-24 Tue	###	###	###	###			78.5	78.5	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	###	###	###			71.2	71.2	0.0
2009-Nov-19 Thu	###	###	###	###	0				0.0
2009-Nov-18 Wed	###	###	###	###			###	###	0.0
2009-Nov-17 Tue	4.2	4.2	4.2	4.2			79.8	79.8	###
2009-Nov-16 Mon	###	###	###	###	3,840	0	###	###	0.0
2009-Nov-13 Fri	###	###	###	###			###	###	0.0
2009-Nov-12 Thu	###	###	###	###	9,921	0	74.2	74.2	0.0
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	###	###	###	###	2,379	0	70.3	70.3	0.0
2009-Nov-09 Mon	###	###	###	###	22,356	0	22.5	22.5	0.0
2009-Nov-06 Fri	###	###	###	###	0				0.0
2009-Nov-05 Thu	###	###	###	###	0				0.0
2009-Nov-04 Wed	###	###	###	###	0				0.0
2009-Nov-03 Tue	###	###	###	###	1,222	0	###	###	0.0
2009-Nov-02 Mon	###	###	###	###			67.6	67.6	0.0
2009-Oct-30 Fri	###	###	###	###	2,940	0	###	###	0.0
2009-Oct-29 Thu	###	###	###	###	97,045	0	###	###	0.0
2009-Oct-28 Wed	###	###	###	###			###	###	0.0
2009-Oct-27 Tue	4.29	4.29	###	###	35,049	75,180	###	###	0.0
2009-Oct-26 Mon	###	###	###	###			70.3	70.3	0.0
2009-Oct-23 Fri	###	###	###	###	0				0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	###	###	4.29	4.29	23,089	49,525	###	###	###
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	4.29	###	13,240	###	###	###	0.0
2009-Oct-16 Fri	###	###	###	###	56,570	0	###	###	0.0
2009-Oct-15 Thu	###	###	###	###	0				0.0
2009-Oct-14 Wed	###	###	###	###			60.5	60.5	0.0
2009-Oct-13 Tue	###	###	###	###			66.3	66.3	0.0
2009-Oct-12 Mon	4.25	4.25	4.25	4.25	0				###
2009-Oct-09 Fri	4.25	4.25	4.25	4.25	0				###
2009-Oct-08 Thu	4.25	4.25	4.25	4.25	0				###
2009-Oct-07 Wed	###	###	4.25	4.25			20.7	20.7	###
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###	0				0.0
2009-Oct-02 Fri	###	###	###	###	2,276	0	79.7	79.7	0.0
2009-Oct-01 Thu	4.4	4.4	4.4	4.4	0				0.3
2009-Sep-30 Wed	###	4.4	###	4.4			###	###	0.3
2009-Sep-29 Tue	###	###	###	###	9,150	0	70.0	70.0	0.0
2009-Sep-28 Mon	###	###	###	###	0				0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	4.28	4.28	4.2	4.2	14,250	60,420	###	###	###
2009-Sep-23 Wed	###	###	###	###	222	0	###	###	0.0
2009-Sep-22 Tue	4.2	4.2	###	###			29.3	29.3	0.0
2009-Sep-21 Mon	###	###	###	###	0				0.0
2009-Sep-18 Fri	###	###	###	###			64.5	64.5	0.0
2009-Sep-17 Thu	###	###	###	###	0				0.0
2009-Sep-16 Wed	###	###	###	###	15,250	0	###	###	0.0
2009-Sep-15 Tue	###	###	###	###			13.8	13.8	0.0
2009-Sep-14 Mon	###	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###	0				0.0
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	###	###	###	###			71.1	71.1	0.0
2009-Sep-08 Tue	0	0	0	0	0				0.0
2009-Sep-07 Mon	0	0	0	0	0				0.0
2009-Sep-04 Fri	###	###	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	###	4	###	4	2,722	5,444	###	###	0.3
2009-Sep-02 Wed	###	###	###	###	0				0.0
2009-Sep-01 Tue	###	###	###	###	5,752	0	###	###	0.0
2009-Aug-31 Mon	###	###	###	###			72.3	72.3	0.0
2009-Aug-28 Fri	3.89	###	3.89	###	11,422	###	64.3	64.3	0.0
2009-Aug-27 Thu	3.85	3.87	3.85	3.87			###	###	###
2009-Aug-26 Wed	3.79	3.8	3.79	3.8			62.7	62.7	###
2009-Aug-25 Tue	3.71	3.71	3.71	3.71			###	###	###
2009-Aug-24 Mon	3.71	3.73	3.7	3.73	28,152	104,584	###	###	###
2009-Aug-21 Fri	3.79	3.79	3.79	3.79			81.3	81.3	###
2009-Aug-20 Thu	###	###	###	###	0				0.0
2009-Aug-19 Wed	###	###	###	###			###	###	0.0
2009-Aug-18 Tue	3.7	3.79	###	###			20.5	20.5	0.0
2009-Aug-17 Mon	3.7	3.7	###	###			###	###	0.0
2009-Aug-14 Fri	3.7	3.7	3.7	3.7			###	###	0.3
2009-Aug-13 Thu	3.7	3.7	3.7	3.7	0				0.3
2009-Aug-12 Wed	3.7	3.7	3.57	3.7	10,055	36,549	67.4	67.4	0.3
2009-Aug-11 Tue	3.75	3.75	3.75	3.75	0				0.3
2009-Aug-10 Mon	3.75	3.75	3.75	3.75			###	###	0.3
2009-Aug-07 Fri	3.75	3.75	3.75	3.75	0				0.3
2009-Aug-06 Thu	3.75	3.75	3.75	3.75			###	###	0.3
2009-Aug-05 Wed	3.77	3.77	3.75	3.76			44.2	44.2	0.3
2009-Aug-04 Tue	3.8	3.8	3.8	3.8			###	###	###
2009-Aug-03 Mon	3.78	3.8	3.78	3.8			###	###	###
2009-Jul-31 Fri	3.8	3.8	3.8	3.8	1	3	65.1	65.1	###
2009-Jul-30 Thu	3.7	3.7	3.7	3.7	0				0.3
2009-Jul-29 Wed	###	3.7	###	3.7	28,620	52,947	68.9	68.9	0.3
2009-Jul-28 Tue	###	###	###	###			###	###	0.0
2009-Jul-27 Mon	3.58	###	3.58	###	16,529	29,586	72.4	72.4	0.0
2009-Jul-24 Fri	###	###	###	###			70.6	70.6	0.0
2009-Jul-23 Thu	###	3.7	###	3.7			###	###	0.3
2009-Jul-22 Wed	###	###	3.56	###			###	###	0.0
2009-Jul-21 Tue	3.5	3.5	3.5	3.5	0				0.3
2009-Jul-20 Mon	3.5	3.5	3.5	3.5	0				0.3
2009-Jul-17 Fri	3.5	3.5	3.5	3.5	0				0.3
2009-Jul-16 Thu	3.5	3.5	3.5	3.5	0				0.3
2009-Jul-15 Wed	3.5	3.5	3.5	3.5			62.4	62.4	0.3
2009-Jul-14 Tue	3.5	3.5	3.5	3.5	0				0.3
2009-Jul-13 Mon	3.5	3.5	3.5	3.5	1,475	###	81.4	81.4	0.3
2009-Jul-10 Fri	3.5	3.5	3.5	3.5	2,280	7,980	67.1	67.1	0.3
2009-Jul-09 Thu	3.5	3.5	3.5	3.5	145	###	66.8	66.8	0.3
2009-Jul-08 Wed	3.45	3.45	3.42	3.44	16,227	###	36.2	36.2	0.2
2009-Jul-07 Tue	3.45	3.45	3.45	3.45	228	786	77.9	77.9	###
2009-Jul-06 Mon	3.46	3.46	3.46	3.46			###	###	0.2
2009-Jul-03 Fri	3.46	3.53	3.46	3.46	23,924	###	66.4	66.4	0.2
2009-Jul-02 Thu	3.58	3.58	3.58	3.58	0				0.3
2009-Jul-01 Wed	3.58	3.58	3.58	3.58			71.7	71.7	0.3
2009-Jun-30 Tue	3.5	###	3.5	###			89.5	89.5	0.0
2009-Jun-29 Mon	3.5	3.5	3.4	3.4	1,022	3,525	22.8	22.8	0.2
2009-Jun-26 Fri	3.55	3.55	3.55	3.55	0				###
2009-Jun-25 Thu	3.55	3.55	3.55	3.55	0				###
2009-Jun-24 Wed	3.55	3.55	3.55	3.55			###	###	###
2009-Jun-23 Tue	3.55	3.55	3.55	3.55			80.6	80.6	###
2009-Jun-22 Mon	3.52	3.52	3.5	3.5			###	###	0.3
2009-Jun-19 Fri	3.53	3.53	3.49	3.5			34.3	34.3	0.3
2009-Jun-18 Thu	3.48	3.48	3.48	3.48	0				0.2
2009-Jun-17 Wed	3.48	3.48	3.48	3.48	0				0.2
2009-Jun-16 Tue	3.45	3.52	3.45	3.48			80.0	80.0	0.2
2009-Jun-15 Mon	3.45	3.5	3.45	3.45			74.1	74.1	###
2009-Jun-12 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2009-Jun-11 Thu	3.5	3.5	3.5	3.5	0				0.3
2009-Jun-10 Wed	3.5	3.5	3.5	3.5	3,444	12,054	###	###	0.3
2009-Jun-09 Tue	3.47	3.5	3.47	3.5			79.8	79.8	0.3
2009-Jun-05 Fri	3.45	3.45	3.45	3.45			69.9	69.9	###
2009-Jun-04 Thu	3.4	3.42	3.4	3.42			###	###	0.2
2009-Jun-03 Wed	3.44	3.45	3.44	3.45			###	###	###
2009-Jun-02 Tue	3.42	3.45	3.4	3.4	42,226	144,624	30.1	30.1	0.2
2009-Jun-01 Mon	###	3.4	###	###	3,256	###	###	###	0.0
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	3.4	###	###	5,885	###	###	###	0.0
2009-May-26 Tue	3.4	3.4	3.4	3.4	0				0.2
2009-May-25 Mon	3.4	3.4	3.4	3.4			73.7	73.7	0.2
2009-May-22 Fri	3.4	3.4	3.4	3.4	0				0.2
2009-May-21 Thu	3.4	3.4	3.4	3.4	145	###	70.4	70.4	0.2
2009-May-20 Wed	###	3.4	###	3.4	11,955	20,323	78.7	78.7	0.2
2009-May-19 Tue	3.4	3.4	3.4	3.4	83	282	###	###	0.2
2009-May-18 Mon	3.4	3.4	3.4	3.4			78.3	78.3	0.2
2009-May-15 Fri	3.4	3.4	3.4	3.4			70.1	70.1	0.2
2009-May-14 Thu	###	3.4	###	3.4	14,749	25,073	###	###	0.2
2009-May-13 Wed	3.41	3.41	###	###			###	###	0.0
2009-May-12 Tue	3.48	3.48	3.48	3.48	24,285	###	74.6	74.6	0.2
2009-May-11 Mon	3.47	3.48	3.47	3.48			###	###	0.2
2009-May-08 Fri	3.45	3.47	3.43	3.47			###	###	0.2
2009-May-07 Thu	###	3.47	###	3.46	1,254	2,175	###	###	0.2
2009-May-06 Wed	3.25	3.25	3.25	3.25			###	###	0.2
2009-May-05 Tue	###	3.4	###	3.4	7,050	11,985	75.5	75.5	0.2
2009-May-04 Mon	3.45	3.45	3.45	3.45	0				###
2009-May-01 Fri	3.45	3.45	3.45	3.45	0				###
2009-Apr-30 Thu	3.28	3.45	3.28	3.45	185,140	###	###	###	###
2009-Apr-29 Wed	3.26	3.26	3.26	3.26	350	1,141	64.1	64.1	0.2
2009-Apr-28 Tue	3.26	3.26	3.26	3.26	0				0.2
2009-Apr-27 Mon	3.26	3.29	3.26	3.26			###	###	0.2
2009-Apr-24 Fri	3.23	3.23	3.23	3.23			###	###	###
2009-Apr-23 Thu	3.23	3.23	3.2	3.2	10,887	###	###	###	0.2
2009-Apr-22 Wed	3.27	3.27	3.26	3.26	344,849	###	33.9	33.9	0.2
2009-Apr-21 Tue	3.22	3.27	3.22	3.27			###	###	###
2009-Apr-20 Mon	3.25	3.26	3.25	3.25	1,176	3,827	74.2	74.2	0.2
2009-Apr-17 Fri	3.25	3.26	3.25	3.26			###	###	0.2
2009-Apr-16 Thu	3.25	3.27	3.25	3.25	12,352	###	65.3	65.3	0.2
2009-Apr-15 Wed	3.25	3.27	3.25	3.25			65.2	65.2	0.2
2009-Apr-14 Tue	3.2	3.2	###	3.2			###	###	0.2
2009-Apr-09 Thu	###	###	###	###			63.2	63.2	0.0
2009-Apr-08 Wed	###	###	###	###	0				0.0
2009-Apr-07 Tue	###	###	###	###	0				0.0
2009-Apr-06 Mon	###	###	###	###			###	###	0.0
2009-Apr-03 Fri	###	###	###	###			###	###	0.0
2009-Apr-02 Thu	3.25	3.26	3.25	3.26			###	###	0.2
2009-Apr-01 Wed	3.28	3.28	3.28	3.28			70.0	70.0	0.2
2009-Mar-31 Tue	3.2	3.28	3.2	3.28	12,750	###	###	###	0.2
2009-Mar-30 Mon	3.25	3.25	###	###	4,724	7,676	###	###	0.0
2009-Mar-27 Fri	3.26	3.26	3.25	3.25			###	###	0.2
2009-Mar-26 Thu	3.26	3.26	3.26	3.26	3,125	10,187	61.9	61.9	0.2
2009-Mar-25 Wed	###	###	###	###	0				0.0
2009-Mar-24 Tue	###	###	###	###	9,779	0	###	###	0.0
2009-Mar-23 Mon	###	###	###	###	0				0.0
2009-Mar-20 Fri	3.25	3.25	###	###			###	###	0.0
2009-Mar-19 Thu	3.25	3.25	3.25	3.25	0				0.2
2009-Mar-18 Wed	3.29	3.29	3.25	3.25			28.4	28.4	0.2
2009-Mar-17 Tue	3.22	3.22	###	3.22	14,950	###	###	###	0.2
2009-Mar-16 Mon	3.2	3.22	3.2	3.22			66.6	66.6	0.2
2009-Mar-13 Fri	###	###	###	###	0				0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###			###	###	0.0
2009-Mar-10 Tue	3.2	3.2	###	3.2			72.9	72.9	0.2
2009-Mar-09 Mon	3.2	3.2	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###			###	###	0.0
2009-Mar-05 Thu	###	###	###	###	3,071	0	13.1	13.1	0.0
2009-Mar-04 Wed	3.28	###	3.28	###			75.4	75.4	0.0
2009-Mar-03 Tue	###	###	###	###	0				0.0
2009-Mar-02 Mon	3.24	###	3.24	###			###	###	0.0
2009-Feb-27 Fri	3.2	3.2	###	###	10,684	###	26.6	26.6	0.0
2009-Feb-26 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2009-Feb-25 Wed	3.2	3.2	###	###			###	###	0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	###	###	###	###	1,846	0	79.0	79.0	0.0
2009-Feb-20 Fri	###	###	###	###	0				0.0
2009-Feb-19 Thu	###	###	###	###	0				0.0
2009-Feb-18 Wed	###	###	###	###	0				0.0
2009-Feb-17 Tue	###	###	###	###	0				0.0
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	###			63.1	63.1	0.0
2009-Feb-12 Thu	###	###	###	###			67.1	67.1	0.0
2009-Feb-11 Wed	###	###	###	###			67.0	67.0	0.0
2009-Feb-10 Tue	###	###	###	###			75.8	75.8	0.0
2009-Feb-09 Mon	###	###	###	###	17,084	0	###	###	0.0
2009-Feb-06 Fri	###	###	###	###	0				0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	3.42	3.42	3.42	3.42	0				0.2
2009-Feb-03 Tue	3.42	3.42	3.42	3.42			###	###	0.2
2009-Feb-02 Mon	3.5	3.5	3.5	3.5	6,345	###	72.2	72.2	0.3
2009-Jan-30 Fri	3.43	3.43	3.42	3.42			###	###	0.2
2009-Jan-29 Thu	3.42	3.42	3.42	3.42	0				0.2
2009-Jan-28 Wed	3.42	3.43	3.42	3.42	11,125	###	70.9	70.9	0.2
2009-Jan-27 Tue	3.41	3.41	3.41	3.41	0				###
2009-Jan-23 Fri	3.41	3.41	3.41	3.41	0				###
2009-Jan-22 Thu	3.41	3.41	3.41	3.41			76.2	76.2	###
2009-Jan-21 Wed	3.4	3.4	3.4	3.4	0				0.2
2009-Jan-20 Tue	3.4	3.4	3.4	3.4			83.8	83.8	0.2
2009-Jan-19 Mon	3.4	3.4	3.4	3.4	0				0.2
2009-Jan-16 Fri	3.4	3.4	3.4	3.4	0				0.2
2009-Jan-15 Thu	3.41	3.41	3.4	3.4			42.1	42.1	0.2
2009-Jan-14 Wed	3.5	3.5	3.5	3.5	0				0.3
2009-Jan-13 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2009-Jan-12 Mon	3.5	3.5	3.5	3.5	14,940	###	###	###	0.3
2009-Jan-09 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2009-Jan-08 Thu	3.5	3.5	3.5	3.5	0				0.3
2009-Jan-07 Wed	3.5	3.5	3.5	3.5			64.8	64.8	0.3
2009-Jan-06 Tue	3.5	3.5	3.5	3.5	0				0.3
2009-Jan-05 Mon	3.5	3.5	3.5	3.5			###	###	0.3
2009-Jan-02 Fri	3.5	3.5	3.5	3.5	0				0.3
2008-Dec-31 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-Dec-30 Tue	3.4	3.5	3.4	3.5	266,728	###	###	###	0.3
2008-Dec-29 Mon	###	###	###	###	1,651	0	70.0	70.0	0.0
2008-Dec-24 Wed	3	3	3	3	0				0.2
2008-Dec-23 Tue	3.21	3.21	2.7	3			8.4	8.4	0.2
2008-Dec-22 Mon	3.5	3.5	3.5	3.5	1,589	###	###	###	0.3
2008-Dec-19 Fri	3.55	###	3.55	###	3,855	6,842	76.2	76.2	0.0
2008-Dec-18 Thu	3.5	3.5	3.5	3.5			###	###	0.3
2008-Dec-17 Wed	3.42	3.5	3.42	3.49			###	###	###
2008-Dec-16 Tue	3.5	3.5	3.5	3.5			76.7	76.7	0.3
2008-Dec-15 Mon	3.5	3.5	3.5	3.5			68.2	68.2	0.3
2008-Dec-12 Fri	###	###	3.52	3.52			###	###	###
2008-Dec-11 Thu	3.5	3.5	3.5	3.5			###	###	0.3
2008-Dec-10 Wed	3.5	3.5	3.5	3.5	22,950	80,325	66.9	66.9	0.3
2008-Dec-09 Tue	3.55	3.55	3.55	3.55	972	3,450	76.3	76.3	###
2008-Dec-08 Mon	###	###	3.54	3.54			26.3	26.3	0.3
2008-Dec-05 Fri	3.55	3.56	3.55	3.56			###	###	0.3
2008-Dec-04 Thu	###	3.7	###	3.7			89.0	89.0	0.3
2008-Dec-03 Wed	3.58	3.58	3.58	3.58	66,070	###	###	###	0.3
2008-Dec-02 Tue	###	###	###	###			75.9	75.9	0.0
2008-Dec-01 Mon	3.5	###	3.5	###	22,426	39,245	84.3	84.3	0.0
2008-Nov-28 Fri	3.55	3.55	3.55	3.55			66.2	66.2	###
2008-Nov-27 Thu	3.55	3.55	3.55	3.55			###	###	###
2008-Nov-26 Wed	3.51	3.52	3.5	3.5			40.6	40.6	0.3
2008-Nov-25 Tue	###	###	3.5	3.5			20.9	20.9	0.3
2008-Nov-24 Mon	3.5	###	3.5	###			84.8	84.8	0.0
2008-Nov-21 Fri	3.5	3.5	3.5	3.5			67.6	67.6	0.3
2008-Nov-20 Thu	3.51	3.51	3.5	3.5	21,640	75,848	###	###	0.3
2008-Nov-19 Wed	3.55	3.55	3.55	3.55			84.9	84.9	###
2008-Nov-18 Tue	###	###	3.55	3.55	21,250	###	42.6	42.6	###
2008-Nov-17 Mon	3.7	3.7	3.7	3.7	0				0.3
2008-Nov-14 Fri	3.7	3.7	3.7	3.7	0				0.3
2008-Nov-13 Thu	3.7	3.7	3.7	3.7	1,281	###	###	###	0.3
2008-Nov-12 Wed	3.55	3.55	3.55	3.55	0				###
2008-Nov-11 Tue	3.55	3.55	3.55	3.55	5,986	21,250	###	###	###
2008-Nov-10 Mon	3.83	3.83	3.83	3.83	0				###
2008-Nov-07 Fri	3.83	3.83	3.83	3.83			70.9	70.9	###
2008-Nov-06 Thu	3.84	3.84	3.84	3.84	0				0.3
2008-Nov-05 Wed	3.84	3.84	3.84	3.84	7	26	66.3	66.3	0.3
2008-Nov-04 Tue	3.85	3.85	3.85	3.85	8,082	###	67.2	67.2	0.3
2008-Nov-03 Mon	3.85	3.85	3.85	3.85			58.8	58.8	0.3
2008-Oct-31 Fri	3.55	3.55	3.55	3.55	520	1,846	63.1	63.1	###
2008-Oct-30 Thu	3.55	3.55	3.55	3.55			62.7	62.7	###
2008-Oct-29 Wed	3.55	###	3.55	###			###	###	0.0
2008-Oct-28 Tue	3.55	3.55	3.55	3.55			78.3	78.3	###
2008-Oct-27 Mon	3.8	3.8	###	###	99,376	###	25.1	25.1	0.0
2008-Oct-24 Fri	###	###	3.8	3.8			###	###	###
2008-Oct-23 Thu	###	###	###	###	8,375	0	###	###	0.0
2008-Oct-22 Wed	###	###	###	###			78.9	78.9	0.0
2008-Oct-21 Tue	3.85	3.85	3.85	3.85			###	###	0.3
2008-Oct-20 Mon	3.85	3.85	3.85	3.85	16,144	62,154	###	###	0.3
2008-Oct-17 Fri	3.85	3.85	3.85	3.85			###	###	0.3
2008-Oct-16 Thu	###	###	3.85	3.85	18,651	###	37.9	37.9	0.3
2008-Oct-15 Wed	###	###	###	###	5,079	0	###	###	0.0
2008-Oct-14 Tue	###	###	###	###	0				0.0
2008-Oct-13 Mon	3.75	###	3.75	###			82.5	82.5	0.0
2008-Oct-10 Fri	3.8	3.8	3.8	3.8	4,687	###	86.0	86.0	###
2008-Oct-09 Thu	4	4	4	4			###	###	0.3
2008-Oct-08 Wed	4	4	4	4	10,079	###	###	###	0.3
2008-Oct-07 Tue	###	###	###	###	12,921	0	63.0	63.0	0.0
2008-Oct-06 Mon	###	###	3.8	###			92.5	92.5	0.0
2008-Oct-03 Fri	3.8	3.8	3.8	3.8			###	###	###
2008-Oct-02 Thu	3.75	3.75	3.75	3.75	525	###	78.4	78.4	0.3
2008-Oct-01 Wed	3.8	###	3.8	3.82	25,757	###	###	###	0.3
2008-Sep-30 Tue	###	###	3.76	3.8	82,785	###	###	###	###
2008-Sep-29 Mon	3.83	###	3.83	###			97.7	97.7	0.0
2008-Sep-26 Fri	3.85	3.86	3.83	3.86			###	###	0.3
2008-Sep-25 Thu	3.8	3.85	3.8	3.8			###	###	###
2008-Sep-24 Wed	###	###	3.76	###			###	###	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	4	4	###	###			35.3	35.3	0.0
2008-Sep-19 Fri	###	3.7	3.53	3.7	1,625	5,874	###	###	0.3
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###	13,177	0	###	###	0.0
2008-Sep-16 Tue	###	###	3.8	3.8			###	###	###
2008-Sep-15 Mon	###	###	###	###			81.6	81.6	0.0
2008-Sep-12 Fri	###	###	###	###	0				0.0
2008-Sep-11 Thu	###	###	###	###			80.7	80.7	0.0
2008-Sep-10 Wed	###	###	###	###	0				0.0
2008-Sep-09 Tue	4	###	4	###	61,544	123,088	89.2	89.2	0.0
2008-Sep-08 Mon	3.82	3.85	3.82	3.85			###	###	0.3
2008-Sep-05 Fri	3.78	3.78	3.78	3.78	0				0.3
2008-Sep-04 Thu	3.78	3.78	3.78	3.78	0				0.3
2008-Sep-03 Wed	3.78	3.78	3.78	3.78	456	1,723	75.5	75.5	0.3
2008-Sep-02 Tue	3.78	3.78	3.77	3.77			###	###	###
2008-Sep-01 Mon	3.75	3.75	3.75	3.75	0				0.3
2008-Aug-29 Fri	###	3.75	###	3.75			80.7	80.7	0.3
2008-Aug-28 Thu	3.7	3.7	3.7	3.7	5,950	###	68.0	68.0	0.3
2008-Aug-27 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-Aug-26 Tue	3.5	3.5	3.5	3.5			65.4	65.4	0.3
2008-Aug-25 Mon	3.5	3.5	3.5	3.5	0				0.3
2008-Aug-22 Fri	3.5	3.5	3.5	3.5	0				0.3
2008-Aug-21 Thu	3.5	3.5	3.5	3.5			76.0	76.0	0.3
2008-Aug-20 Wed	3.52	3.52	3.52	3.52	0				###
2008-Aug-19 Tue	3.52	3.52	3.52	3.52			###	###	###
2008-Aug-18 Mon	3.51	3.51	3.51	3.51	0				###
2008-Aug-15 Fri	3.51	3.51	3.51	3.51	1,254	###	###	###	###
2008-Aug-14 Thu	3.5	3.5	3.5	3.5	0				0.3
2008-Aug-13 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-Aug-12 Tue	3.5	3.5	3.5	3.5	485	###	73.8	73.8	0.3
2008-Aug-11 Mon	3.5	3.5	3.49	3.5			###	###	0.3
2008-Aug-08 Fri	3.4	3.4	3.4	3.4	0				0.2
2008-Aug-07 Thu	3.4	3.4	3.4	3.4	0				0.2
2008-Aug-06 Wed	3.4	3.4	3.4	3.4			###	###	0.2
2008-Aug-05 Tue	0	0	0	0	0				0.0
2008-Aug-04 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2008-Aug-01 Fri	3.4	3.4	3.4	3.4	1	3	74.2	74.2	0.2
2008-Jul-31 Thu	###	###	###	###	1,140	0	###	###	0.0
2008-Jul-30 Wed	###	###	###	###	11,725	0	###	###	0.0
2008-Jul-29 Tue	3.53	3.53	3.53	3.53	275	970	76.2	76.2	0.3
2008-Jul-28 Mon	0	0	0	0	0				0.0
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	3.47	3.53	3.47	3.53			###	###	0.3
2008-Jul-23 Wed	3.4	3.4	3.4	3.4			###	###	0.2
2008-Jul-22 Tue	3.46	3.46	###	###	32,745	56,648	###	###	0.0
2008-Jul-21 Mon	3.5	3.5	3.4	3.47	6,352	###	###	###	0.2
2008-Jul-18 Fri	3.45	3.45	3.45	3.45			###	###	###
2008-Jul-17 Thu	###	3.45	###	3.45	822	###	###	###	###
2008-Jul-16 Wed	0	0	0	0	0				0.0
2008-Jul-15 Tue	###	###	###	###			81.1	81.1	0.0
2008-Jul-14 Mon	###	###	###	###			78.0	78.0	0.0
2008-Jul-11 Fri	3.28	3.29	3.28	3.29	9,052	###	###	###	###
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	3.45	3.45	###	3.26			10.4	10.4	0.2
2008-Jul-08 Tue	3.52	3.52	3.45	3.45			###	###	###
2008-Jul-07 Mon	3.55	3.56	3.52	3.52			36.3	36.3	###
2008-Jul-04 Fri	3.55	3.56	3.55	3.55	6,920	###	66.6	66.6	###
2008-Jul-03 Thu	###	###	###	###			###	###	0.0
2008-Jul-02 Wed	3.72	3.72	3.7	3.7			###	###	0.3
2008-Jul-01 Tue	3.76	3.76	3.7	3.75	73,250	273,222	###	###	0.3
2008-Jun-30 Mon	3.75	3.75	3.75	3.75			###	###	0.3
2008-Jun-27 Fri	3.75	3.75	3.75	3.75	1,673	6,273	###	###	0.3
2008-Jun-26 Thu	###	###	###	###	0				0.0
2008-Jun-25 Wed	###	###	###	###	0				0.0
2008-Jun-24 Tue	###	###	###	###	0				0.0
2008-Jun-23 Mon	###	###	###	###	0				0.0
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	3.7	3.7	###	###			23.0	23.0	0.0
2008-Jun-18 Wed	3.75	3.75	3.75	3.75			###	###	0.3
2008-Jun-17 Tue	###	###	###	###			66.5	66.5	0.0
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	3.76	3.76	###	###			###	###	0.0
2008-Jun-12 Thu	3.76	3.76	###	###			###	###	0.0
2008-Jun-11 Wed	3.87	3.87	3.8	3.8			###	###	###
2008-Jun-10 Tue	###	###	###	###	27,483	0	###	###	0.0
2008-Jun-06 Fri	###	###	###	###			72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	###			75.9	75.9	0.0
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	###	###	###	###	0				0.0
2008-Jun-02 Mon	###	###	3.86	###	26,540	51,222	40.9	40.9	0.0
2008-May-30 Fri	###	###	###	###	0				0.0
2008-May-29 Thu	###	###	###	###			###	###	0.0
2008-May-28 Wed	###	###	###	###			75.8	75.8	0.0
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###	0				0.0
2008-May-23 Fri	###	4	###	###			37.8	37.8	0.0
2008-May-22 Thu	4	4	###	###	2,576	5,152	###	###	0.0
2008-May-21 Wed	###	###	###	###			###	###	0.0
2008-May-20 Tue	###	4	###	4	16,529	33,058	###	###	0.3
2008-May-19 Mon	###	4	###	4	1,570	3,140	###	###	0.3
2008-May-16 Fri	###	###	###	###	0				0.0
2008-May-15 Thu	4	4	###	###	1,826	3,652	24.3	24.3	0.0
2008-May-14 Wed	4	###	4	4			65.8	65.8	0.3
2008-May-13 Tue	4	4	4	4	8,052	###	###	###	0.3
2008-May-12 Mon	###	###	###	###			73.2	73.2	0.0
2008-May-09 Fri	###	###	###	###	53,945	0	64.2	64.2	0.0
2008-May-08 Thu	###	###	###	###	76	0	62.5	62.5	0.0
2008-May-07 Wed	###	###	###	###	3,621	0	###	###	0.0
2008-May-06 Tue	###	###	###	###			###	###	0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	4	4	###	4	25,748	###	###	###	0.3
2008-May-01 Thu	###	4	###	4	1,954	###	75.1	75.1	0.3
2008-Apr-30 Wed	###	###	###	###	19,877	0	###	###	0.0
2008-Apr-29 Tue	###	###	###	###	5,050	0	70.4	70.4	0.0
2008-Apr-28 Mon	4	4	4	4			###	###	0.3
2008-Apr-24 Thu	###	###	###	###	0				0.0
2008-Apr-23 Wed	###	###	###	###			66.4	66.4	0.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	4	4	4	4			66.6	66.6	0.3
2008-Apr-18 Fri	###	4	###	4			84.1	84.1	0.3
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	4			###	###	0.3
2008-Apr-15 Tue	###	###	###	###	8,657	0	###	###	0.0
2008-Apr-14 Mon	###	###	###	###			74.8	74.8	0.0
2008-Apr-11 Fri	###	4	###	4			###	###	0.3
2008-Apr-10 Thu	###	###	###	###	0				0.0
2008-Apr-09 Wed	###	###	###	###	0				0.0
2008-Apr-08 Tue	###	###	###	###			36.5	36.5	0.0
2008-Apr-07 Mon	###	###	###	###			66.7	66.7	0.0
2008-Apr-04 Fri	4	4	4	4	13,380	53,520	61.1	61.1	0.3
2008-Apr-03 Thu	###	4	###	4	2,870	5,740	65.4	65.4	0.3
2008-Apr-02 Wed	###	4	###	4	29,181	###	86.5	86.5	0.3
2008-Apr-01 Tue	###	3.7	###	3.7			86.6	86.6	0.3
2008-Mar-31 Mon	###	3.7	###	3.7			###	###	0.3
2008-Mar-28 Fri	3.55	3.55	3.55	3.55	0				###
2008-Mar-27 Thu	3.53	###	3.53	3.55			65.6	65.6	###
2008-Mar-26 Wed	3.51	3.55	3.51	3.55			68.7	68.7	###
2008-Mar-25 Tue	3.51	3.51	3.5	3.51			66.6	66.6	###
2008-Mar-20 Thu	3.59	3.59	###	###	13,524	24,275	###	###	0.0
2008-Mar-19 Wed	3.55	###	3.53	3.53	5,322	###	###	###	0.3
2008-Mar-18 Tue	###	###	3.55	3.55	51,478	91,373	20.0	20.0	###
2008-Mar-17 Mon	###	###	###	###	14,324	0	###	###	0.0
2008-Mar-14 Fri	###	###	###	###	4,040	0	###	###	0.0
2008-Mar-13 Thu	3.74	3.74	###	###	7,551	14,120	###	###	0.0
2008-Mar-12 Wed	3.75	3.75	3.75	3.75	12,059	45,221	###	###	0.3
2008-Mar-11 Tue	###	###	3.55	3.55			###	###	###
2008-Mar-10 Mon	###	###	###	###	45,289	0	###	###	0.0
2008-Mar-07 Fri	###	###	###	###	15,122	0	###	###	0.0
2008-Mar-06 Thu	###	###	###	###			70.5	70.5	0.0
2008-Mar-05 Wed	###	###	###	###			###	###	0.0
2008-Mar-04 Tue	###	###	###	###	1,082	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###	3,884	0	###	###	0.0
2008-Feb-29 Fri	4.45	4.45	###	###	6,223	13,846	###	###	0.0
2008-Feb-28 Thu	4.44	4.45	4.44	4.45	1,959	###	71.0	71.0	0.3
2008-Feb-27 Wed	4.2	4.44	4.2	4.44			92.4	92.4	0.3
2008-Feb-26 Tue	4.2	4.2	4.2	4.2	0				###
2008-Feb-25 Mon	###	4.2	###	4.2	12,673	###	###	###	###
2008-Feb-22 Fri	###	###	###	###			###	###	0.0
2008-Feb-21 Thu	4.2	4.2	###	###			9.5	9.5	0.0
2008-Feb-20 Wed	###	###	###	###			75.2	75.2	0.0
2008-Feb-19 Tue	###	###	###	###	64,386	0	###	###	0.0
2008-Feb-18 Mon	4.2	4.2	4.2	4.2	20	84	74.6	74.6	###
2008-Feb-15 Fri	4.2	4.2	4.2	4.2	2,053	8,622	###	###	###
2008-Feb-14 Thu	###	###	###	4			###	###	0.3
2008-Feb-13 Wed	###	###	###	###			74.0	74.0	0.0
2008-Feb-12 Tue	4.2	4.2	###	###			41.0	41.0	0.0
2008-Feb-11 Mon	4.2	4.2	4.2	4.2			81.6	81.6	###
2008-Feb-08 Fri	4.21	4.21	4.2	4.2	5,643	23,728	30.6	30.6	###
2008-Feb-07 Thu	###	###	4.27	4.27			35.6	35.6	###
2008-Feb-06 Wed	###	###	4.21	4.21	2,151	4,527	###	###	###
2008-Feb-05 Tue	4.45	4.45	4.45	4.45			###	###	0.3
2008-Feb-04 Mon	###	4.45	###	###	43,887	97,648	73.8	73.8	0.0
2008-Feb-01 Fri	###	###	###	###	32,757	0	###	###	0.0
2008-Jan-31 Thu	###	###	###	###	4,243	0	67.6	67.6	0.0
2008-Jan-30 Wed	###	###	###	###	251	0	###	###	0.0
2008-Jan-29 Tue	4.26	4.26	4.26	4.26			77.0	77.0	0.3
2008-Jan-25 Fri	###	###	4.29	4.29			14.5	14.5	###
2008-Jan-24 Thu	4.22	###	4.22	###			76.4	76.4	0.0
2008-Jan-23 Wed	4.21	4.21	4.21	4.21	1,056	4,445	58.3	58.3	###
2008-Jan-22 Tue	4.22	4.22	4.2	4.2	44,720	188,271	###	###	###
2008-Jan-21 Mon	4.2	4.2	4.2	4.2	2,280	9,576	82.9	82.9	###
2008-Jan-18 Fri	4.21	4.21	###	###	11,480	###	###	###	0.0
2008-Jan-17 Thu	###	###	4.2	4.2			###	###	###
2008-Jan-16 Wed	###	4.43	###	4.43			###	###	###
2008-Jan-15 Tue	4.45	4.45	4.45	4.45			75.9	75.9	0.3
2008-Jan-14 Mon	4.45	4.45	4.44	4.44			###	###	0.3
2008-Jan-11 Fri	0	0	0	0	0				0.0
2008-Jan-10 Thu	###	4.45	###	4.45	14,740	###	###	###	0.3
2008-Jan-09 Wed	4.43	4.43	4.43	4.43	1,425	###	73.4	73.4	###
2008-Jan-08 Tue	4.47	4.47	4.45	4.45			###	###	0.3
2008-Jan-07 Mon	0	0	0	0	0				0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	4.47	4.47	4.47	4.47	224	###	###	###	###
2007-Dec-31 Mon	4.47	4.49	4.47	4.49	6,780	30,374	###	###	###
2007-Dec-28 Fri	4.47	4.47	4.47	4.47	3,220	###	###	###	###
2007-Dec-27 Thu	4.5	4.5	4.5	4.5	6,123	27,553	66.2	66.2	###
2007-Dec-24 Mon	###	###	###	4.45			81.3	81.3	0.3
2007-Dec-21 Fri	###	###	###	###	28,723	0	65.0	65.0	0.0
2007-Dec-20 Thu	4.45	4.45	4.42	4.42	77,950	###	###	###	0.3
2007-Dec-19 Wed	4.42	4.46	4.42	4.42	147,658	###	###	###	0.3
2007-Dec-18 Tue	4.55	4.55	4.5	4.54			42.9	42.9	0.3
2007-Dec-17 Mon	###	###	4.57	4.57			###	###	###
2007-Dec-14 Fri	###	###	###	###			81.3	81.3	0.0
2007-Dec-13 Thu	4.7	4.7	###	###			###	###	0.0
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	###	###	###	###			69.4	69.4	0.0
2007-Dec-10 Mon	4.7	4.7	###	###	7,174	16,858	25.5	25.5	0.0
2007-Dec-07 Fri	###	4.7	###	4.7	33,982	79,857	###	###	0.3
2007-Dec-06 Thu	###	###	###	###			30.3	30.3	0.0
2007-Dec-05 Wed	4.75	4.8	###	###			19.3	19.3	0.0
2007-Dec-04 Tue	###	4.7	###	4.7			###	###	0.3
2007-Dec-03 Mon	###	###	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	###	4.7	###	4.7			###	###	0.3
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	4.8	4.8	###	###			16.5	16.5	0.0
2007-Nov-27 Tue	4.8	4.8	4.8	4.8			###	###	0.3
2007-Nov-26 Mon	4.75	4.85	4.75	4.85			80.4	80.4	###
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	4.8	4.8	4.8	4.8			75.9	75.9	0.3
2007-Nov-21 Wed	4.8	4.8	4.8	4.8			74.1	74.1	0.3
2007-Nov-20 Tue	4.7	4.8	###	4.8	16,628	###	###	###	0.3
2007-Nov-19 Mon	4.8	4.8	4.8	4.8			67.2	67.2	0.3
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	4.85	4.85	###	###			8.3	8.3	0.0
2007-Nov-14 Wed	4.85	4.85	4.56	4.85			###	###	###
2007-Nov-13 Tue	###	###	###	###			67.6	67.6	0.0
2007-Nov-12 Mon	###	###	###	###	7,023	0	###	###	0.0
2007-Nov-09 Fri	###	###	###	###			66.8	66.8	0.0
2007-Nov-08 Thu	###	###	4.85	###	42,544	###	###	###	0.0
2007-Nov-07 Wed	###	###	4.85	###	16,172	###	###	###	0.0
2007-Nov-06 Tue	###	###	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	###	###	###	###			46.5	46.5	0.0
2007-Nov-02 Fri	###	###	###	###	16,489	0	22.1	22.1	0.0
2007-Nov-01 Thu	###	###	###	###	17,250	0	58.6	58.6	0.0
2007-Oct-31 Wed	###	###	###	###			###	###	0.0
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	5	5	###	5			###	###	0.4
2007-Oct-25 Thu	###	###	4.85	4.85	25,251	###	21.8	21.8	###
2007-Oct-24 Wed	0	0	0	0	0				0.0
2007-Oct-23 Tue	###	###	###	###	180	0	60.6	60.6	0.0
2007-Oct-22 Mon	###	###	###	###			###	###	0.0
2007-Oct-19 Fri	###	###	###	###	5,082	0	68.5	68.5	0.0
2007-Oct-18 Thu	###	###	###	###			###	###	0.0
2007-Oct-17 Wed	0	0	0	0	0				0.0
2007-Oct-16 Tue	###	###	###	###			66.6	66.6	0.0
2007-Oct-15 Mon	0	0	0	0	0				0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	0	0	0	0	0				0.0
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	0	0	0	0	0				0.0
2007-Oct-08 Mon	###	###	###	###	6,140	0	67.7	67.7	0.0
2007-Oct-05 Fri	###	###	###	###	10,554	0	62.8	62.8	0.0
2007-Oct-04 Thu	###	###	5	5			###	###	0.4
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	5	###	5	###	11,285	###	###	###	0.0
2007-Oct-01 Mon	4.86	5	4.86	5			###	###	0.4
2007-Sep-28 Fri	4.85	4.87	4.85	4.87			###	###	0.3
2007-Sep-27 Thu	4.85	4.85	4.85	4.85			61.8	61.8	###
2007-Sep-26 Wed	4.85	4.85	4.85	4.85			###	###	###
2007-Sep-25 Tue	4.85	4.85	4.85	4.85			64.4	64.4	###
2007-Sep-24 Mon	4.85	4.85	4.85	4.85			62.2	62.2	###
2007-Sep-21 Fri	4.85	4.85	4.85	4.85			61.4	61.4	###
2007-Sep-20 Thu	0	0	0	0	0				0.0
2007-Sep-19 Wed	4.86	###	4.85	###	12,072	29,274	###	###	0.0
2007-Sep-18 Tue	0	0	0	0	0				0.0
2007-Sep-17 Mon	0	0	0	0	0				0.0
2007-Sep-14 Fri	4.86	4.86	4.86	4.86			###	###	0.3
2007-Sep-13 Thu	###	###	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	###	4.85	###			75.5	75.5	0.0
2007-Sep-11 Tue	###	###	###	###	34,573	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###			82.2	82.2	0.0
2007-Sep-07 Fri	###	###	4.8	###			67.1	67.1	0.0
2007-Sep-06 Thu	4.85	4.85	4.85	4.85	8,350	###	###	###	###
2007-Sep-05 Wed	###	###	4.85	###			###	###	0.0
2007-Sep-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Sep-03 Mon	0	0	0	0	0				0.0
2007-Aug-31 Fri	###	###	4.85	4.85			###	###	###
2007-Aug-30 Thu	###	###	4.89	4.89			37.9	37.9	###
2007-Aug-29 Wed	4.84	4.86	4.84	4.84			60.0	60.0	0.3
2007-Aug-28 Tue	4.83	4.83	4.83	4.83	1,280	6,182	###	###	0.3
2007-Aug-27 Mon	4.84	4.84	4.84	4.84			###	###	0.3
2007-Aug-24 Fri	4.7	4.74	4.7	4.74			75.6	75.6	0.3
2007-Aug-23 Thu	4.76	4.76	4.76	4.76			60.1	60.1	###
2007-Aug-22 Wed	0	0	0	0	0				0.0
2007-Aug-21 Tue	4.76	4.76	4.76	4.76			62.6	62.6	###
2007-Aug-20 Mon	4.75	4.75	4.75	4.75			###	###	###
2007-Aug-17 Fri	4.75	4.75	4.75	4.75			###	###	###
2007-Aug-16 Thu	4.76	4.76	4.75	4.75			###	###	###
2007-Aug-15 Wed	4.84	4.85	4.84	4.85	3,152	15,271	###	###	###
2007-Aug-14 Tue	4.76	4.76	4.76	4.76	0				###
2007-Aug-13 Mon	4.76	4.76	4.76	4.76			###	###	###
2007-Aug-10 Fri	###	###	4.75	4.76	7,122	###	###	###	###
2007-Aug-09 Thu	###	###	###	###			###	###	0.0
2007-Aug-08 Wed	4.85	###	4.8	###			###	###	0.0
2007-Aug-07 Tue	4.82	4.85	4.82	4.85	4,980	24,078	###	###	###
2007-Aug-06 Mon	4.81	4.81	4.81	4.81			###	###	###
2007-Aug-03 Fri	4.8	4.8	4.8	4.8	0				0.3
2007-Aug-02 Thu	4.8	4.8	4.8	4.8			78.3	78.3	0.3
2007-Aug-01 Wed	###	###	###	###			90.9	90.9	0.0
2007-Jul-31 Tue	4.86	###	4.86	###	6,182	15,022	89.2	89.2	0.0
2007-Jul-30 Mon	4.86	4.86	4.86	4.86			###	###	0.3
2007-Jul-27 Fri	4.76	4.87	4.76	4.87			###	###	0.3
2007-Jul-26 Thu	4.73	4.79	4.73	4.79	19,947	94,947	###	###	0.3
2007-Jul-25 Wed	4.7	4.7	4.7	4.7	0				0.3
2007-Jul-24 Tue	4.79	4.79	4.7	4.7	17,276	81,974	18.3	18.3	0.3
2007-Jul-23 Mon	4.76	4.76	4.76	4.76			###	###	###
2007-Jul-20 Fri	4.79	4.79	4.75	4.76			###	###	###
2007-Jul-19 Thu	4.79	4.79	4.78	4.79			63.5	63.5	0.3
2007-Jul-18 Wed	###	4.73	###	4.73			87.4	87.4	0.3
2007-Jul-17 Tue	4.7	4.7	4.7	4.7			67.9	67.9	0.3
2007-Jul-16 Mon	4.7	4.7	4.7	4.7	6,524	###	###	###	0.3
2007-Jul-13 Fri	4.7	4.7	4.7	4.7			67.1	67.1	0.3
2007-Jul-12 Thu	4.7	4.7	###	4.7	13,744	###	###	###	0.3
2007-Jul-11 Wed	4.71	4.74	4.7	4.74			###	###	0.3
2007-Jul-10 Tue	4.71	4.71	4.71	4.71	2,140	10,079	71.2	71.2	###
2007-Jul-09 Mon	4.73	4.73	4.7	4.7	11,358	53,552	35.1	35.1	0.3
2007-Jul-06 Fri	4.74	4.74	4.7	4.73			36.6	36.6	0.3
2007-Jul-05 Thu	4.71	4.74	4.71	4.74	14,657	69,254	67.3	67.3	0.3
2007-Jul-04 Wed	4.73	4.73	4.71	4.71			39.8	39.8	###
2007-Jul-03 Tue	###	###	###	4.7			11.2	11.2	0.3
2007-Jul-02 Mon	4.85	###	4.76	###			###	###	0.0
2007-Jun-29 Fri	###	###	4.85	4.85	12,751	30,921	###	###	###
2007-Jun-28 Thu	4.89	###	4.89	###			64.4	64.4	0.0
2007-Jun-27 Wed	4.76	4.89	4.75	4.89	9,257	###	###	###	###
2007-Jun-26 Tue	4.8	4.8	4.75	4.75	12,978	###	37.0	37.0	###
2007-Jun-25 Mon	###	###	###	###			76.2	76.2	0.0
2007-Jun-22 Fri	4.85	4.87	4.85	4.87	32,148	###	###	###	0.3
2007-Jun-21 Thu	4.86	4.86	4.85	4.85	12,772	###	###	###	###
2007-Jun-20 Wed	4.85	4.85	4.85	4.85			###	###	###
2007-Jun-19 Tue	4.86	4.86	4.86	4.86			###	###	0.3
2007-Jun-18 Mon	4.85	4.85	4.85	4.85			67.5	67.5	###
2007-Jun-15 Fri	4.87	4.87	4.87	4.87	1,953	###	66.0	66.0	0.3
2007-Jun-14 Thu	0	0	0	0	0				0.0
2007-Jun-13 Wed	4.85	4.85	4.85	4.85			###	###	###
2007-Jun-12 Tue	4.89	4.89	4.85	4.85			###	###	###
2007-Jun-08 Fri	###	###	###	###	644	0	66.0	66.0	0.0
2007-Jun-07 Thu	4.84	###	4.84	###			72.6	72.6	0.0
2007-Jun-06 Wed	4.84	4.84	4.84	4.84			68.1	68.1	0.3
2007-Jun-05 Tue	4.84	4.84	4.84	4.84			68.9	68.9	0.3
2007-Jun-04 Mon	4.84	4.89	4.84	4.84			66.3	66.3	0.3
2007-Jun-01 Fri	4.83	4.83	4.82	4.82			###	###	0.3
2007-May-31 Thu	4.83	4.87	4.83	4.83	30,374	###	###	###	0.3
2007-May-30 Wed	4.87	4.87	4.87	4.87	4,042	19,684	###	###	0.3
2007-May-29 Tue	4.83	4.87	4.83	4.87	4,188	###	###	###	0.3
2007-May-28 Mon	4.87	4.87	4.83	4.83			###	###	0.3
2007-May-25 Fri	4.84	4.84	4.83	4.83			###	###	0.3
2007-May-24 Thu	0	0	0	0	0				0.0
2007-May-23 Wed	4.87	4.88	4.84	4.84			31.8	31.8	0.3
2007-May-22 Tue	4.86	4.86	4.86	4.86			70.0	70.0	0.3
2007-May-21 Mon	4.84	4.84	4.84	4.84			###	###	0.3
2007-May-18 Fri	4.87	4.87	4.87	4.87	2,079	10,124	70.8	70.8	0.3
2007-May-17 Thu	4.85	4.85	4.83	4.84			###	###	0.3
2007-May-16 Wed	4.83	4.83	4.83	4.83			###	###	0.3
2007-May-15 Tue	4.83	4.83	4.82	4.83			70.4	70.4	0.3
2007-May-14 Mon	4.85	4.85	4.83	4.83			34.0	34.0	0.3
2007-May-11 Fri	0	0	0	0	0				0.0
2007-May-10 Thu	4.81	4.85	4.81	4.85			72.6	72.6	###
2007-May-09 Wed	4.79	4.85	4.79	4.85			77.5	77.5	###
2007-May-08 Tue	4.79	4.79	4.79	4.79			71.5	71.5	0.3
2007-May-07 Mon	4.79	4.79	4.78	4.78			###	###	###
2007-May-04 Fri	4.79	4.8	4.79	4.79	15,981	76,628	###	###	0.3
2007-May-03 Thu	4.76	4.79	4.76	4.78			###	###	###
2007-May-02 Wed	4.81	4.81	4.72	4.74			###	###	0.3
2007-May-01 Tue	4.85	4.85	4.81	4.81			37.5	37.5	###
2007-Apr-30 Mon	4.81	4.81	4.81	4.81			###	###	###
2007-Apr-27 Fri	4.85	4.85	4.85	4.85	481	###	71.7	71.7	###
2007-Apr-26 Thu	4.8	4.85	4.8	4.81	19,675	###	###	###	###
2007-Apr-24 Tue	4.8	4.8	4.8	4.8			69.8	69.8	0.3
2007-Apr-23 Mon	4.76	4.76	4.7	4.75			###	###	###
2007-Apr-20 Fri	4.72	4.72	4.7	4.7	4,024	18,953	32.0	32.0	0.3
2007-Apr-19 Thu	4.85	4.88	4.85	4.88			79.5	79.5	0.3
2007-Apr-18 Wed	4.8	###	4.8	4.85			###	###	###
2007-Apr-17 Tue	4.8	4.8	4.8	4.8	14,824	71,155	###	###	0.3
2007-Apr-16 Mon	4.85	4.85	4.85	4.85			64.9	64.9	###
2007-Apr-13 Fri	4.85	4.85	4.85	4.85	1,353	###	###	###	###
2007-Apr-12 Thu	###	###	4.85	4.85	24,577	###	###	###	###
2007-Apr-11 Wed	###	###	###	###	16,374	0	72.7	72.7	0.0
2007-Apr-10 Tue	4.89	4.89	4.89	4.89			###	###	###
2007-Apr-05 Thu	4.84	4.89	4.84	4.89	7,028	###	76.4	76.4	###
2007-Apr-04 Wed	4.76	###	4.76	###			###	###	0.0
2007-Apr-03 Tue	4.76	4.76	4.76	4.76			###	###	###
2007-Apr-02 Mon	4.85	4.85	4.85	4.85	1,542	7,478	74.5	74.5	###
2007-Mar-30 Fri	4.8	###	4.76	4.76			###	###	###
2007-Mar-29 Thu	4.76	4.8	4.76	4.8	60,947	291,326	70.5	70.5	0.3
2007-Mar-28 Wed	4.75	4.8	4.75	4.8			78.9	78.9	0.3
2007-Mar-27 Tue	4.7	4.75	4.7	4.75			77.0	77.0	###
2007-Mar-26 Mon	4.71	4.71	4.7	4.7	18,943	89,126	34.1	34.1	0.3
2007-Mar-23 Fri	4.7	4.71	4.7	4.7			###	###	0.3
2007-Mar-22 Thu	4.7	4.7	4.7	4.7	1,250	5,875	###	###	0.3
2007-Mar-21 Wed	4.8	4.8	4.7	4.7			###	###	0.3
2007-Mar-20 Tue	4.75	4.8	4.7	4.8			78.2	78.2	0.3
2007-Mar-19 Mon	4.7	4.7	4.7	4.7	2,174	###	68.1	68.1	0.3
2007-Mar-16 Fri	4.75	4.75	4.7	4.75			67.8	67.8	###
2007-Mar-15 Thu	4.7	4.72	4.7	4.72			###	###	0.3
2007-Mar-14 Wed	4.7	4.7	4.7	4.7	3,478	16,346	73.7	73.7	0.3
2007-Mar-13 Tue	4.7	4.7	4.7	4.7	2,249	10,570	###	###	0.3
2007-Mar-12 Mon	4.75	4.75	###	4.7			###	###	0.3
2007-Mar-09 Fri	4.87	4.87	4.75	4.8			###	###	0.3
2007-Mar-08 Thu	0	0	0	0	0				0.0
2007-Mar-07 Wed	4.8	###	4.8	4.87			###	###	0.3
2007-Mar-06 Tue	###	###	4.86	###	10,026	###	###	###	0.0
2007-Mar-05 Mon	4.88	###	4.88	###			92.7	92.7	0.0
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	4.86	###	4.86	###			###	###	0.0
2007-Feb-28 Wed	4.89	###	4.86	4.86			###	###	0.3
2007-Feb-27 Tue	4.84	###	4.84	4.86	142,223	344,179	74.7	74.7	0.3
2007-Feb-26 Mon	4.75	4.79	4.75	4.79			71.6	71.6	0.3
2007-Feb-23 Fri	4.76	4.76	4.72	4.75			35.9	35.9	###
2007-Feb-22 Thu	4.83	4.84	4.75	4.75	7,644	36,652	###	###	###
2007-Feb-21 Wed	4.79	4.79	###	4.79	22,946	54,955	72.5	72.5	0.3
2007-Feb-20 Tue	4.79	4.83	4.79	4.83			###	###	0.3
2007-Feb-19 Mon	4.85	4.85	4.8	4.85			66.6	66.6	###
2007-Feb-16 Fri	0	0	0	0	0				0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	4.87	###			67.0	67.0	0.0
2007-Feb-13 Tue	4.85	###	4.85	###			77.5	77.5	0.0
2007-Feb-12 Mon	4.85	4.85	4.85	4.85			###	###	###
2007-Feb-09 Fri	4.85	4.85	4.85	4.85	1,888	9,156	###	###	###
2007-Feb-08 Thu	4.79	4.81	4.79	4.8			###	###	0.3
2007-Feb-07 Wed	4.84	4.84	4.78	4.8	18,054	###	31.9	31.9	0.3
2007-Feb-06 Tue	4.85	4.85	4.83	4.83			36.5	36.5	0.3
2007-Feb-05 Mon	4.85	4.86	4.83	4.86			73.1	73.1	0.3
2007-Feb-02 Fri	4.87	4.87	4.84	4.85			###	###	###
2007-Feb-01 Thu	4.89	4.89	4.83	4.86			35.1	35.1	0.3
2007-Jan-31 Wed	###	###	4.89	4.89			31.3	31.3	###
2007-Jan-30 Tue	0	0	0	0	0				0.0
2007-Jan-29 Mon	###	###	###	###	7,247	0	72.3	72.3	0.0
2007-Jan-25 Thu	###	###	###	###	8,475	0	75.1	75.1	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	4.83	###			76.0	76.0	0.0
2007-Jan-22 Mon	###	###	5	5			###	###	0.4
2007-Jan-19 Fri	###	5	###	5			74.6	74.6	0.4
2007-Jan-18 Thu	5	5	5	5			68.4	68.4	0.4
2007-Jan-17 Wed	###	5	###	5	34,970	87,425	76.3	76.3	0.4
2007-Jan-16 Tue	0	0	0	0	0				0.0
2007-Jan-15 Mon	5	###	5	###	8,885	###	###	###	0.0
2007-Jan-12 Fri	5	5	###	5			###	###	0.4
2007-Jan-11 Thu	5	5	5	5			###	###	0.4
2007-Jan-10 Wed	5	5	###	5			77.0	77.0	0.4
2007-Jan-09 Tue	5	###	###	5	19,925	0	65.6	65.6	0.4
2007-Jan-08 Mon	0	0	0	0	0				0.0
2007-Jan-05 Fri	###	###	###	###			###	###	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	5	5	5	5	16,120	###	71.0	71.0	0.4
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	5	###	5	###	16,628	41,570	###	###	0.0
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###	6,622	0	29.4	29.4	0.0
2006-Dec-21 Thu	5	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	0	0	0	0	0				0.0
2006-Dec-18 Mon	###	###	###	###			68.8	68.8	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	21,377	0	74.9	74.9	0.0
2006-Dec-12 Tue	###	###	###	###			70.0	70.0	0.0
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	###	###	###	###	1,480	0	26.3	26.3	0.0
2006-Dec-07 Thu	###	###	###	###	14,977	0	68.2	68.2	0.0
2006-Dec-06 Wed	###	###	###	###	18,386	0	26.5	26.5	0.0
2006-Dec-05 Tue	###	###	###	###			74.0	74.0	0.0
2006-Dec-04 Mon	###	###	###	###	17,622	0	###	###	0.0
2006-Dec-01 Fri	###	###	###	###			77.5	77.5	0.0
2006-Nov-30 Thu	###	###	###	###	41,753	0	31.0	31.0	0.0
2006-Nov-29 Wed	###	###	###	###			59.7	59.7	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	4.82	###	4.82	###	13,976	33,682	77.8	77.8	0.0
2006-Nov-21 Tue	4.85	4.85	4.82	4.84			###	###	0.3
2006-Nov-20 Mon	0	0	0	0	0				0.0
2006-Nov-17 Fri	4.86	###	4.81	4.81			###	###	###
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	4.8	###	4.8	###			83.2	83.2	0.0
2006-Nov-14 Tue	0	0	0	0	0				0.0
2006-Nov-13 Mon	4.83	4.83	4.8	4.8			32.6	32.6	0.3
2006-Nov-10 Fri	4.76	4.8	4.76	4.8	9,653	46,141	###	###	0.3
2006-Nov-09 Thu	4.79	4.8	4.79	4.8	3,324	###	###	###	0.3
2006-Nov-08 Wed	0	0	0	0	0				0.0
2006-Nov-07 Tue	4.8	4.8	4.8	4.8			68.1	68.1	0.3
2006-Nov-06 Mon	4.83	4.83	4.8	4.8	11,626	55,979	28.8	28.8	0.3
2006-Nov-03 Fri	4.8	4.84	4.8	4.84	7,321	35,287	###	###	0.3
2006-Nov-02 Thu	###	4.76	###	4.76	6,473	###	###	###	###
2006-Nov-01 Wed	4.7	4.7	4.46	###			15.6	15.6	0.0
2006-Oct-31 Tue	4.51	###	4.51	###	63,223	###	87.7	87.7	0.0
2006-Oct-30 Mon	0	0	0	0	0				0.0
2006-Oct-27 Fri	4.54	4.54	4.5	4.5	11,171	###	27.8	27.8	###
2006-Oct-26 Thu	4.49	4.54	4.49	4.54	4,784	###	###	###	0.3
2006-Oct-25 Wed	4.47	4.47	4.46	4.47			65.6	65.6	###
2006-Oct-24 Tue	4.5	4.55	4.5	4.5			73.7	73.7	###
2006-Oct-23 Mon	###	###	4.54	4.54	11,555	26,229	###	###	0.3
2006-Oct-20 Fri	###	###	4.55	###			66.8	66.8	0.0
2006-Oct-19 Thu	4.48	###	4.47	###	5,478	12,243	###	###	0.0
2006-Oct-18 Wed	4.5	4.5	4.5	4.5	1,055	4,747	###	###	###
2006-Oct-17 Tue	4.49	4.55	4.48	4.5			###	###	###
2006-Oct-16 Mon	4.55	4.55	4.55	4.55			###	###	0.3
2006-Oct-13 Fri	4.45	4.55	4.45	4.55	7,740	###	83.9	83.9	0.3
2006-Oct-12 Thu	4.45	4.45	4.45	4.45			###	###	0.3
2006-Oct-11 Wed	4.4	4.45	4.4	4.45			###	###	0.3
2006-Oct-10 Tue	4.4	4.4	###	###			###	###	0.0
2006-Oct-09 Mon	0	0	0	0	0				0.0
2006-Oct-06 Fri	4.5	4.5	4.4	4.4			###	###	0.3
2006-Oct-05 Thu	4.4	4.5	4.4	4.5			86.1	86.1	###
2006-Oct-04 Wed	4.4	4.4	4.4	4.4			68.8	68.8	0.3
2006-Oct-03 Tue	###	4.4	###	4.4	11,481	25,258	78.4	78.4	0.3
2006-Oct-02 Mon	###	###	###	###			77.2	77.2	0.0
2006-Sep-29 Fri	4.22	###	4.22	###			###	###	0.0
2006-Sep-28 Thu	4.2	4.2	###	###			###	###	0.0
2006-Sep-27 Wed	4.2	4.25	4.2	4.2	14,455	61,072	###	###	###
2006-Sep-26 Tue	4.2	4.2	4.2	4.2			71.5	71.5	###
2006-Sep-25 Mon	###	4.2	###	4.2	11,752	24,679	72.3	72.3	###
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	###	###	6,874	0	###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			72.4	72.4	0.0
2006-Sep-18 Mon	###	###	###	###			###	###	0.0
2006-Sep-15 Fri	0	0	0	0	0				0.0
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	0	0	0	0	0				0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	###			65.2	65.2	0.0
2006-Sep-06 Wed	0	0	0	0	0				0.0
2006-Sep-05 Tue	###	###	###	###	16,288	0	###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	0	0	0	0	0				0.0
2006-Aug-31 Thu	###	###	###	###	11,078	0	78.8	78.8	0.0
2006-Aug-30 Wed	###	4	###	4	28,684	###	79.3	79.3	0.3
2006-Aug-29 Tue	0	0	0	0	0				0.0
2006-Aug-28 Mon	3.79	###	3.79	###			91.4	91.4	0.0
2006-Aug-25 Fri	###	###	###	###	4,752	0	###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	0	0	0	0	0				0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###	488	0	66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###	4,120	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###	1,880	0	84.7	84.7	0.0
2006-Aug-15 Tue	0	0	0	0	0				0.0
2006-Aug-14 Mon	###	###	3.85	3.85			###	###	0.3
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	3.85	3.85	3.85	3.85			68.7	68.7	0.3
2006-Aug-09 Wed	3.85	3.85	3.85	3.85	1,770	###	###	###	0.3
2006-Aug-08 Tue	3.8	3.85	3.8	3.85			75.5	75.5	0.3
2006-Aug-07 Mon	3.85	3.85	3.84	3.84	4,376	16,825	###	###	0.3
2006-Aug-04 Fri	3.85	3.85	3.85	3.85	7,881	30,341	73.9	73.9	0.3
2006-Aug-03 Thu	3.82	3.84	3.82	3.84			72.3	72.3	0.3
2006-Aug-02 Wed	3.81	3.81	3.8	3.81	10,979	41,775	###	###	0.3
2006-Aug-01 Tue	3.85	3.85	3.8	3.81			27.9	27.9	0.3
2006-Jul-31 Mon	3.8	3.85	3.8	3.85			80.9	80.9	0.3
2006-Jul-28 Fri	3.83	3.83	3.77	3.77			###	###	###
2006-Jul-27 Thu	3.85	3.85	3.85	3.85	2,021	7,780	###	###	0.3
2006-Jul-26 Wed	3.85	3.85	3.85	3.85			###	###	0.3
2006-Jul-25 Tue	###	###	3.89	3.89			35.7	35.7	0.3
2006-Jul-24 Mon	3.85	3.86	3.85	3.85	14,986	57,771	75.8	75.8	0.3
2006-Jul-21 Fri	3.85	3.85	3.85	3.85	13,046	50,227	72.6	72.6	0.3
2006-Jul-20 Thu	3.83	3.83	3.83	3.83	2,885	11,049	70.5	70.5	###
2006-Jul-19 Wed	3.8	3.8	3.8	3.8			75.6	75.6	###
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	3.82	3.85	3.82	3.85	7,587	###	79.2	79.2	0.3
2006-Jul-14 Fri	3.8	3.8	3.8	3.8			78.2	78.2	###
2006-Jul-13 Thu	3.8	3.8	3.8	3.8	5,175	###	###	###	###
2006-Jul-12 Wed	3.8	3.8	3.8	3.8	15,953	60,621	###	###	###
2006-Jul-11 Tue	3.76	3.82	3.76	3.8			80.6	80.6	###
2006-Jul-10 Mon	0	0	0	0	0				0.0
2006-Jul-07 Fri	3.82	3.82	3.8	3.82			###	###	0.3
2006-Jul-06 Thu	3.76	3.85	3.72	3.85	10,847	41,055	###	###	0.3
2006-Jul-05 Wed	3.85	3.85	3.8	3.8			19.6	19.6	###
2006-Jul-04 Tue	0	0	0	0	0				0.0
2006-Jul-03 Mon	3.8	3.8	3.78	3.8	12,750	48,322	66.1	66.1	###
2006-Jun-30 Fri	3.8	3.85	3.8	3.85	6,171	###	###	###	0.3
2006-Jun-28 Wed	3.72	3.72	3.72	3.72			###	###	0.3
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	3.77	3.77	3.72	3.72			28.9	28.9	0.3
2006-Jun-23 Fri	3.75	3.77	3.72	3.77			###	###	###
2006-Jun-22 Thu	3.71	3.75	3.71	3.75			###	###	0.3
2006-Jun-21 Wed	3.7	3.75	3.7	3.7			70.7	70.7	0.3
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	3.74	3.75	3.74	3.75			78.7	78.7	0.3
2006-Jun-16 Fri	3.71	3.74	3.71	3.74			###	###	0.3
2006-Jun-15 Thu	3.7	3.7	3.7	3.7	27,320	101,084	62.7	62.7	0.3
2006-Jun-14 Wed	3.7	3.7	3.7	3.7			###	###	0.3
2006-Jun-13 Tue	3.7	3.7	3.7	3.7	132,486	###	###	###	0.3
2006-Jun-09 Fri	0	0	0	0	0				0.0
2006-Jun-08 Thu	3.71	3.71	3.7	3.7			53.2	53.2	0.3
2006-Jun-07 Wed	3.71	3.71	3.71	3.71			###	###	###
2006-Jun-06 Tue	3.7	3.7	3.7	3.7	5,824	21,548	76.0	76.0	0.3
2006-Jun-05 Mon	3.7	3.75	3.7	3.7			68.6	68.6	0.3
2006-Jun-02 Fri	3.74	3.74	3.74	3.74	5,140	19,223	###	###	0.3
2006-Jun-01 Thu	3.7	3.7	3.7	3.7			68.1	68.1	0.3
2006-May-31 Wed	3.71	3.72	3.7	3.7			###	###	0.3
2006-May-30 Tue	3.7	3.71	3.7	3.71			###	###	###
2006-May-29 Mon	3.7	3.74	3.7	3.7	18,157	67,544	65.8	65.8	0.3
2006-May-26 Fri	3.71	3.75	3.71	3.75			###	###	0.3
2006-May-25 Thu	###	3.71	###	###			39.7	39.7	0.0
2006-May-24 Wed	###	###	###	###			30.6	30.6	0.0
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	0	0	0	0	0				0.0
2006-May-19 Fri	###	###	###	###	10,253	0	32.0	32.0	0.0
2006-May-18 Thu	###	###	###	###			38.6	38.6	0.0
2006-May-17 Wed	###	###	###	###	15,482	0	###	###	0.0
2006-May-16 Tue	###	###	###	###			80.2	80.2	0.0
2006-May-15 Mon	3.7	3.7	###	###			###	###	0.0
2006-May-12 Fri	3.71	3.71	3.71	3.71			71.2	71.2	###
2006-May-11 Thu	3.71	3.71	3.71	3.71			68.3	68.3	###
2006-May-10 Wed	0	0	0	0	0				0.0
2006-May-09 Tue	3.7	3.71	3.7	3.7			65.6	65.6	0.3
2006-May-08 Mon	###	3.7	###	3.7	5,988	11,077	###	###	0.3
2006-May-05 Fri	###	3.7	###	3.7	35,174	65,071	66.0	66.0	0.3
2006-May-04 Thu	3.7	3.7	###	###			###	###	0.0
2006-May-03 Wed	3.72	3.72	3.7	3.7			32.0	32.0	0.3
2006-May-02 Tue	3.72	3.72	3.72	3.72			###	###	0.3
2006-May-01 Mon	3.72	3.72	3.72	3.72			67.3	67.3	0.3
2006-Apr-28 Fri	3.71	3.71	3.7	3.71	4,526	###	69.0	69.0	###
2006-Apr-27 Thu	3.71	3.72	3.71	3.71			###	###	###
2006-Apr-26 Wed	3.71	3.71	3.71	3.71			###	###	###
2006-Apr-24 Mon	3.72	3.72	3.7	3.7			33.7	33.7	0.3
2006-Apr-21 Fri	3.72	3.72	3.72	3.72			###	###	0.3
2006-Apr-20 Thu	3.71	3.71	3.7	3.71			###	###	###
2006-Apr-19 Wed	3.71	3.71	3.71	3.71			###	###	###
2006-Apr-18 Tue	3.75	3.75	3.75	3.75	2,750	###	64.5	64.5	0.3
2006-Apr-13 Thu	3.7	3.71	3.7	3.7	13,980	###	71.4	71.4	0.3
2006-Apr-11 Tue	3.75	3.75	3.7	3.7	4,180	15,570	24.5	24.5	0.3
2006-Apr-10 Mon	3.7	3.7	3.7	3.7			72.0	72.0	0.3
2006-Apr-07 Fri	###	###	###	###			###	###	0.0
2006-Apr-06 Thu	###	3.7	###	###	90,875	###	31.7	31.7	0.0
2006-Apr-05 Wed	3.7	3.7	###	###			###	###	0.0
2006-Apr-04 Tue	3.7	3.7	###	3.7	65,122	120,475	###	###	0.3
2006-Apr-03 Mon	3.75	3.75	3.75	3.75			63.4	63.4	0.3
2006-Mar-31 Fri	3.7	3.7	3.7	3.7			60.5	60.5	0.3
2006-Mar-30 Thu	3.73	3.73	3.71	3.71	12,752	###	31.2	31.2	###
2006-Mar-29 Wed	3.7	3.7	3.7	3.7			###	###	0.3
2006-Mar-28 Tue	3.75	3.75	3.7	3.7			22.1	22.1	0.3
2006-Mar-27 Mon	3.74	3.75	3.7	3.75	17,228	64,174	64.9	64.9	0.3
2006-Mar-24 Fri	3.73	3.75	3.72	3.75	6,640	###	71.2	71.2	0.3
2006-Mar-23 Thu	3.72	3.72	3.72	3.72	1,085	###	65.8	65.8	0.3
2006-Mar-22 Wed	3.71	3.71	3.71	3.71			###	###	###
2006-Mar-21 Tue	3.75	3.75	3.7	3.7			###	###	0.3
2006-Mar-20 Mon	3.7	3.71	3.7	3.71	5,850	21,674	68.4	68.4	###
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	3.71	3.71	###	###			29.9	29.9	0.0
2006-Mar-15 Wed	0	0	0	0	0				0.0
2006-Mar-14 Tue	3.71	3.71	3.7	3.7			###	###	0.3
2006-Mar-13 Mon	0	0	0	0	0				0.0
2006-Mar-10 Fri	3.7	3.7	3.7	3.7			###	###	0.3
2006-Mar-09 Thu	3.7	3.7	3.7	3.7	19,924	###	63.7	63.7	0.3
2006-Mar-08 Wed	0	0	0	0	0				0.0
2006-Mar-07 Tue	###	3.75	###	3.7	7,722	14,478	72.6	72.6	0.3
2006-Mar-06 Mon	###	###	###	###	27,975	0	26.6	26.6	0.0
2006-Mar-03 Fri	###	3.73	###	3.73	13,657	25,470	###	###	###
2006-Mar-02 Thu	###	###	###	###			25.1	25.1	0.0
2006-Mar-01 Wed	###	###	###	###	3,672	0	###	###	0.0
2006-Feb-28 Tue	3.73	3.73	###	3.73	20,154	37,587	###	###	###
2006-Feb-27 Mon	3.73	3.73	3.73	3.73	280	1,044	65.1	65.1	###
2006-Feb-24 Fri	3.7	3.76	3.7	3.76			###	###	0.3
2006-Feb-23 Thu	###	3.7	###	3.7	4,450	###	70.6	70.6	0.3
2006-Feb-22 Wed	###	###	###	###			66.5	66.5	0.0
2006-Feb-21 Tue	3.7	3.7	3.7	3.7			63.7	63.7	0.3
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	###	1,375	0	###	###	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	###	###	###	###	11,070	0	74.1	74.1	0.0
2006-Feb-14 Tue	3.58	###	3.58	###			78.6	78.6	0.0
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	###	###	9,385	0	###	###	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###	14,140	0	###	###	0.0
2006-Feb-07 Tue	3.59	3.59	3.59	3.59	1,022	###	###	###	###
2006-Feb-06 Mon	3.59	###	3.59	3.59	16,273	###	63.5	63.5	###
2006-Feb-03 Fri	###	###	3.59	3.59			###	###	###
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###	20,187	0	###	###	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	###	###	###	###	1,227	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	###	17,280	0	###	###	0.0
2006-Jan-24 Tue	0	0	0	0	0				0.0
2006-Jan-23 Mon	###	###	###	###	13,770	0	###	###	0.0
2006-Jan-20 Fri	3.58	###	3.58	###	2,923	###	69.6	69.6	0.0
2006-Jan-19 Thu	3.56	3.56	3.56	3.56			###	###	0.3
2006-Jan-18 Wed	3.58	3.58	3.56	3.56	10,280	###	###	###	0.3
2006-Jan-17 Tue	3.58	3.58	3.58	3.58			66.3	66.3	0.3
2006-Jan-16 Mon	3.58	3.58	3.58	3.58			69.9	69.9	0.3
2006-Jan-13 Fri	3.57	3.58	3.57	3.58			66.3	66.3	0.3
2006-Jan-12 Thu	###	###	###	###			72.4	72.4	0.0
2006-Jan-11 Wed	###	###	###	###			###	###	0.0
2006-Jan-10 Tue	###	###	3.56	3.56			###	###	0.3
2006-Jan-09 Mon	###	###	3.59	3.59	1,124	###	30.3	30.3	###
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	0	0	0	0	0				0.0
2006-Jan-04 Wed	###	###	3.55	###			###	###	0.0
2006-Jan-03 Tue	0	0	0	0	0				0.0
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	3.5	3.55	3.5	3.55			###	###	###
2005-Dec-28 Wed	3.55	3.55	3.55	3.55			###	###	###
2005-Dec-27 Tue	3.5	3.55	3.5	3.55			80.7	80.7	###
2005-Dec-23 Fri	3.5	3.55	3.5	3.55			80.7	80.7	###
2005-Dec-22 Thu	3.5	3.5	3.5	3.5			66.3	66.3	0.3
2005-Dec-21 Wed	3.58	3.58	3.58	3.58			68.0	68.0	0.3
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	3.51	3.51	3.51	3.51			74.1	74.1	###
2005-Dec-14 Wed	3.55	###	3.55	###			86.2	86.2	0.0
2005-Dec-13 Tue	3.5	3.5	3.48	3.49			39.9	39.9	###
2005-Dec-12 Mon	3.5	3.51	3.5	3.51	11,450	###	###	###	###
2005-Dec-09 Fri	3.49	3.5	3.49	3.5			69.4	69.4	0.3
2005-Dec-08 Thu	3.47	3.49	3.47	3.49			77.7	77.7	###
2005-Dec-07 Wed	3.45	3.46	3.45	3.46			69.4	69.4	0.2
2005-Dec-06 Tue	3.44	3.45	3.44	3.45			###	###	###
2005-Dec-05 Mon	3.46	3.46	3.45	3.45			###	###	###
2005-Dec-02 Fri	3.49	3.5	3.45	3.45			22.6	22.6	###
2005-Dec-01 Thu	3.49	3.49	3.49	3.49			76.4	76.4	###
2005-Nov-30 Wed	0	0	0	0	0				0.0
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	3.5	3.5	3.5	3.5	3,775	###	###	###	0.3
2005-Nov-25 Fri	3.43	3.5	3.43	3.5			85.2	85.2	0.3
2005-Nov-24 Thu	0	0	0	0	0				0.0
2005-Nov-23 Wed	3.43	3.45	3.43	3.43	17,474	###	72.1	72.1	0.2
2005-Nov-22 Tue	3.46	3.46	3.42	3.42	15,525	###	###	###	0.2
2005-Nov-21 Mon	3.45	3.45	3.45	3.45	1,450	###	###	###	###
2005-Nov-18 Fri	3.42	3.42	3.42	3.42			###	###	0.2
2005-Nov-17 Thu	3.42	3.42	3.41	3.42			###	###	0.2
2005-Nov-16 Wed	3.42	3.42	3.42	3.42			68.4	68.4	0.2
2005-Nov-15 Tue	3.41	3.42	3.4	3.42	23,771	81,059	72.5	72.5	0.2
2005-Nov-14 Mon	3.45	3.45	3.4	3.4			22.7	22.7	0.2
2005-Nov-11 Fri	3.45	3.45	3.4	3.4			###	###	0.2
2005-Nov-10 Thu	3.46	3.46	3.45	3.45			31.9	31.9	###
2005-Nov-09 Wed	3.45	3.45	3.45	3.45			73.4	73.4	###
2005-Nov-08 Tue	0	0	0	0	0				0.0
2005-Nov-07 Mon	3.45	3.45	3.45	3.45	5,645	19,475	73.5	73.5	###
2005-Nov-04 Fri	3.45	3.45	3.45	3.45			###	###	###
2005-Nov-03 Thu	3.45	3.45	3.45	3.45			###	###	###
2005-Nov-02 Wed	3.45	3.45	3.45	3.45	5,524	19,057	74.2	74.2	###
2005-Nov-01 Tue	3.45	3.45	3.45	3.45			###	###	###
2005-Oct-31 Mon	3.45	3.45	3.43	3.45			63.8	63.8	###
2005-Oct-28 Fri	3.42	3.44	3.42	3.44			76.8	76.8	0.2
2005-Oct-27 Thu	3.46	3.46	3.46	3.46	3,059	10,584	###	###	0.2
2005-Oct-26 Wed	3.46	3.46	3.46	3.46	5,157	17,843	63.6	63.6	0.2
2005-Oct-25 Tue	3.43	3.48	3.43	3.45			###	###	###
2005-Oct-24 Mon	3.4	3.41	3.4	3.41			###	###	###
2005-Oct-21 Fri	3.42	3.51	3.4	3.4	4,183	14,452	29.7	29.7	0.2
2005-Oct-20 Thu	3.48	3.5	3.41	3.41			###	###	###
2005-Oct-19 Wed	3.5	3.51	3.48	3.48	7,441	###	###	###	0.2
2005-Oct-18 Tue	3.51	3.53	3.5	3.53			###	###	0.3
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	3.49	3.49	3.49	3.49	1,042	###	73.6	73.6	###
2005-Oct-13 Thu	3.49	3.49	3.49	3.49			70.9	70.9	###
2005-Oct-12 Wed	3.45	3.45	3.45	3.45	3,323	###	65.0	65.0	###
2005-Oct-11 Tue	3.45	3.45	3.45	3.45			72.7	72.7	###
2005-Oct-10 Mon	3.5	3.53	3.5	3.53			75.0	75.0	0.3
2005-Oct-07 Fri	3.4	3.5	3.4	3.5			###	###	0.3
2005-Oct-06 Thu	3.42	3.45	3.4	3.4	10,156	34,784	###	###	0.2
2005-Oct-05 Wed	3.4	3.42	3.4	3.42			85.3	85.3	0.2
2005-Oct-04 Tue	3.41	3.42	###	3.4	18,550	31,720	###	###	0.2
2005-Oct-03 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2005-Sep-30 Fri	3.45	3.45	3.45	3.45			67.7	67.7	###
2005-Sep-29 Thu	3.4	3.41	3.4	3.4	12,759	43,444	###	###	0.2
2005-Sep-28 Wed	3.44	3.46	3.4	3.4			26.4	26.4	0.2
2005-Sep-27 Tue	3.44	3.44	3.44	3.44			70.7	70.7	0.2
2005-Sep-26 Mon	3.43	3.44	3.42	3.42	5,576	19,125	###	###	0.2
2005-Sep-23 Fri	###	3.42	###	3.42			###	###	0.2
2005-Sep-22 Thu	###	###	###	###	9,444	0	66.6	66.6	0.0
2005-Sep-21 Wed	###	###	3.26	###			70.4	70.4	0.0
2005-Sep-20 Tue	###	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###			75.2	75.2	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			82.2	82.2	0.0
2005-Sep-13 Tue	###	###	###	###	13,646	0	78.3	78.3	0.0
2005-Sep-12 Mon	###	###	###	###	0				0.0
2005-Sep-09 Fri	###	###	###	###	7,874	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	###	2,345	0	72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###	25,349	0	###	###	0.0
2005-Sep-06 Tue	###	###	###	###	0				0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	3.4	###	###			###	###	0.0
2005-Sep-01 Thu	###	3.4	###	###	132,076	224,529	###	###	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	3.25	3.25	5,880	9,555	###	###	0.2
2005-Aug-29 Mon	###	###	###	###			78.8	78.8	0.0
2005-Aug-26 Fri	3.27	###	3.27	###	3,384,549	###	81.1	81.1	0.0
2005-Aug-25 Thu	3.27	3.27	3.27	3.27	125,640	410,842	###	###	###
2005-Aug-24 Wed	###	###	3.27	3.27	5,280	###	29.6	29.6	###
2005-Aug-23 Tue	###	###	3.27	3.27			###	###	###
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	3.27	3.27	3.27	3.27			###	###	###
2005-Aug-18 Thu	3.28	3.28	3.26	3.26			34.5	34.5	0.2
2005-Aug-17 Wed	3.28	3.28	3.28	3.28			###	###	0.2
2005-Aug-16 Tue	3.27	3.27	3.27	3.27	3,170	###	65.7	65.7	###
2005-Aug-15 Mon	3.27	3.27	3.27	3.27			67.3	67.3	###
2005-Aug-12 Fri	3.25	3.26	3.25	3.26			###	###	0.2
2005-Aug-11 Thu	3.25	3.25	3.25	3.25			62.9	62.9	0.2
2005-Aug-10 Wed	3.25	3.25	3.25	3.25	0				0.2
2005-Aug-09 Tue	3.25	3.25	3.25	3.25	0				0.2
2005-Aug-08 Mon	3.25	3.25	3.25	3.25			68.2	68.2	0.2
2005-Aug-05 Fri	3.24	###	3.24	###			81.2	81.2	0.0
2005-Aug-04 Thu	3.21	###	3.21	###			89.6	89.6	0.0
2005-Aug-03 Wed	3.2	3.25	3.2	3.25			84.2	84.2	0.2
2005-Aug-02 Tue	3.2	3.2	3.2	3.2	2,124	###	###	###	0.2
2005-Aug-01 Mon	3.22	3.24	3.2	3.2			###	###	0.2
2005-Jul-29 Fri	3.21	3.25	3.21	3.25			78.7	78.7	0.2
2005-Jul-28 Thu	3.2	3.25	3.2	3.25			85.4	85.4	0.2
2005-Jul-27 Wed	3.2	3.2	3.2	3.2	0				0.2
2005-Jul-26 Tue	3.2	3.2	3.2	3.2	0				0.2
2005-Jul-25 Mon	3.2	3.2	3.2	3.2	12,340	39,488	###	###	0.2
2005-Jul-22 Fri	3.25	3.25	3.2	3.2			###	###	0.2
2005-Jul-21 Thu	3.25	3.26	3.25	3.25	21,654	70,483	###	###	0.2
2005-Jul-20 Wed	3.2	3.22	3.2	3.22			72.5	72.5	0.2
2005-Jul-19 Tue	3.22	3.25	3.22	3.25			78.6	78.6	0.2
2005-Jul-18 Mon	3.2	3.2	3.2	3.2			###	###	0.2
2005-Jul-15 Fri	3.2	3.2	3.2	3.2	0				0.2
2005-Jul-14 Thu	3.22	3.22	3.2	3.2	20,280	###	24.7	24.7	0.2
2005-Jul-13 Wed	3.2	3.2	3.2	3.2			###	###	0.2
2005-Jul-12 Tue	3.2	3.2	3.2	3.2	0				0.2
2005-Jul-11 Mon	3.25	3.25	3.2	3.2	4,756	###	16.8	16.8	0.2
2005-Jul-08 Fri	###	3.2	###	3.2			###	###	0.2
2005-Jul-07 Thu	3.23	3.23	3.23	3.23			###	###	###
2005-Jul-06 Wed	3.23	3.23	3.2	3.23	25,352	###	71.5	71.5	###
2005-Jul-05 Tue	3.2	3.2	3.2	3.2	22,841	###	68.3	68.3	0.2
2005-Jul-04 Mon	3.2	3.2	###	3.2	16,044	25,670	###	###	0.2
2005-Jul-01 Fri	###	3.2	###	###			61.2	61.2	0.0
2005-Jun-30 Thu	3.2	3.2	###	3.2			###	###	0.2
2005-Jun-29 Wed	###	3.2	###	3.2			79.1	79.1	0.2
2005-Jun-28 Tue	###	###	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	3.2	###	###	17,177	27,483	###	###	0.0
2005-Jun-24 Fri	3.2	3.2	###	###	7,250	###	21.2	21.2	0.0
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	3.26	3.26	3.26	3.26			###	###	0.2
2005-Jun-21 Tue	3.26	###	3.26	###			###	###	0.0
2005-Jun-20 Mon	3.25	3.25	3.25	3.25			73.1	73.1	0.2
2005-Jun-17 Fri	###	###	3.21	3.25			15.6	15.6	0.2
2005-Jun-16 Thu	###	###	###	###			69.6	69.6	0.0
2005-Jun-15 Wed	###	###	3.25	###			69.2	69.2	0.0
2005-Jun-14 Tue	3.25	3.25	3.2	3.2			23.0	23.0	0.2
2005-Jun-10 Fri	3.25	3.25	3.25	3.25			###	###	0.2
2005-Jun-09 Thu	3.27	3.27	3.25	3.25	4,459	###	30.3	30.3	0.2
2005-Jun-08 Wed	3.25	3.25	3.25	3.25	41	###	67.2	67.2	0.2
2005-Jun-07 Tue	3.21	3.25	3.21	3.25			###	###	0.2
2005-Jun-06 Mon	3.2	3.25	3.2	3.25			###	###	0.2
2005-Jun-03 Fri	3.21	3.25	3.2	3.25			76.3	76.3	0.2
2005-Jun-02 Thu	3.25	3.25	###	###			###	###	0.0
2005-Jun-01 Wed	3.2	3.2	3.2	3.2			67.8	67.8	0.2
2005-May-31 Tue	3.21	3.21	3.2	3.2			###	###	0.2
2005-May-30 Mon	3.22	3.22	3.22	3.22			68.9	68.9	0.2
2005-May-27 Fri	3.2	3.22	3.2	3.22			72.3	72.3	0.2
2005-May-26 Thu	3.2	3.2	3.2	3.2	12,282	###	###	###	0.2
2005-May-25 Wed	3.2	3.2	3.2	3.2	21,683	69,385	70.5	70.5	0.2
2005-May-24 Tue	3.2	3.2	###	###	9,546	15,273	23.2	23.2	0.0
2005-May-23 Mon	###	3.2	###	3.2	17,848	28,556	###	###	0.2
2005-May-20 Fri	###	###	###	###	0				0.0
2005-May-19 Thu	###	###	###	###	8,950	0	65.7	65.7	0.0
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	3.2	###	###	16,357	26,171	###	###	0.0
2005-May-13 Fri	3.2	3.2	###	###			28.2	28.2	0.0
2005-May-12 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2005-May-11 Wed	3.2	3.2	###	###			18.1	18.1	0.0
2005-May-10 Tue	###	###	###	###			72.8	72.8	0.0
2005-May-09 Mon	3.2	3.2	###	3.2			###	###	0.2
2005-May-06 Fri	3.2	3.23	3.2	3.2	12,688	###	63.3	63.3	0.2
2005-May-05 Thu	###	3.2	###	3.2			###	###	0.2
2005-May-04 Wed	###	3.2	###	3.2			###	###	0.2
2005-May-03 Tue	###	###	###	###	9,483	0	###	###	0.0
2005-May-02 Mon	3.2	3.2	###	3.2	55,920	89,472	76.1	76.1	0.2
2005-Apr-29 Fri	###	###	###	###	2,280	0	###	###	0.0
2005-Apr-28 Thu	3.2	3.2	###	3.2			74.0	74.0	0.2
2005-Apr-27 Wed	3.2	3.2	###	3.2			72.5	72.5	0.2
2005-Apr-26 Tue	3.2	3.2	3.2	3.2	14,182	45,382	###	###	0.2
2005-Apr-22 Fri	3.2	3.2	3.2	3.2			71.3	71.3	0.2
2005-Apr-21 Thu	###	###	###	###	14,343	0	###	###	0.0
2005-Apr-20 Wed	###	###	3.23	3.23	19,920	32,170	16.5	16.5	###
2005-Apr-19 Tue	3.22	###	3.22	###			76.7	76.7	0.0
2005-Apr-18 Mon	3.2	3.22	3.2	3.22	8,720	###	78.4	78.4	0.2
2005-Apr-15 Fri	3.2	3.2	3.2	3.2	0				0.2
2005-Apr-14 Thu	3.2	3.2	3.2	3.2			80.1	80.1	0.2
2005-Apr-13 Wed	3.2	3.2	3.2	3.2			###	###	0.2
2005-Apr-12 Tue	3.2	3.2	###	3.2	4,753	###	72.3	72.3	0.2
2005-Apr-11 Mon	3.2	3.2	3.2	3.2	1,982	6,342	77.6	77.6	0.2
2005-Apr-08 Fri	3.2	3.2	3.2	3.2			###	###	0.2
2005-Apr-07 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2005-Apr-06 Wed	3.25	###	3.2	3.2			24.1	24.1	0.2
2005-Apr-05 Tue	3.2	3.2	3.2	3.2	0				0.2
2005-Apr-04 Mon	3.21	3.21	3.2	3.2	85,527	###	40.8	40.8	0.2
2005-Apr-01 Fri	3.2	3.2	3.2	3.2	47,143	150,857	65.0	65.0	0.2
2005-Mar-31 Thu	3.2	3.2	###	###			###	###	0.0
2005-Mar-30 Wed	3.21	3.21	###	###			###	###	0.0
2005-Mar-29 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2005-Mar-24 Thu	3.2	3.2	3.2	3.2			77.7	77.7	0.2
2005-Mar-23 Wed	3.21	3.21	3.21	3.21			###	###	###
2005-Mar-22 Tue	3.21	3.21	3.2	3.2	17,375	55,686	38.4	38.4	0.2
2005-Mar-21 Mon	3.21	3.21	###	3.2			###	###	0.2
2005-Mar-18 Fri	###	3.2	###	3.2			66.0	66.0	0.2
2005-Mar-17 Thu	###	###	###	###			83.6	83.6	0.0
2005-Mar-16 Wed	###	###	###	###			70.2	70.2	0.0
2005-Mar-15 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2005-Mar-14 Mon	3.2	3.21	3.2	3.2			###	###	0.2
2005-Mar-11 Fri	###	3.2	###	3.2	27,150	43,440	83.7	83.7	0.2
2005-Mar-10 Thu	###	###	###	###			23.4	23.4	0.0
2005-Mar-09 Wed	###	###	###	###	40,750	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			###	###	0.0
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###			68.5	68.5	0.0
2005-Mar-02 Wed	###	###	###	###			###	###	0.0
2005-Mar-01 Tue	###	###	###	###	22,641	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###	28,370	0	###	###	0.0
2005-Feb-23 Wed	###	###	###	###			###	###	0.0
2005-Feb-22 Tue	###	###	###	###			82.9	82.9	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###			28.2	28.2	0.0
2005-Feb-17 Thu	###	###	3	3			###	###	0.2
2005-Feb-16 Wed	###	###	###	###			35.5	35.5	0.0
2005-Feb-15 Tue	###	###	###	###	27,259	0	75.2	75.2	0.0
2005-Feb-14 Mon	###	###	###	###	12,750	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			65.8	65.8	0.0
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	###	###	###	###			73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###			72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	3	###	3			###	###	0.2
2005-Feb-03 Thu	###	###	###	###	0				0.0
2005-Feb-02 Wed	###	###	###	###			71.1	71.1	0.0
2005-Feb-01 Tue	###	###	###	###	0				0.0
2005-Jan-31 Mon	3	3	###	###			32.1	32.1	0.0
2005-Jan-28 Fri	3	3	3	3			70.0	70.0	0.2
2005-Jan-27 Thu	3	###	3	3	14,643	###	###	###	0.2
2005-Jan-25 Tue	3	3	3	3			72.2	72.2	0.2
2005-Jan-24 Mon	###	3	###	3	255,626	###	###	###	0.2
2005-Jan-21 Fri	###	###	###	###			67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###			72.4	72.4	0.0
2005-Jan-19 Wed	3	3	###	###			###	###	0.0
2005-Jan-18 Tue	###	3	###	###	398,370	597,555	74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###			69.4	69.4	0.0
2005-Jan-14 Fri	###	###	###	###	152,370	0	74.2	74.2	0.0
2005-Jan-13 Thu	###	###	###	###			71.5	71.5	0.0
2005-Jan-12 Wed	###	###	###	###			30.2	30.2	0.0
2005-Jan-11 Tue	###	###	2.88	###	42,428	###	###	###	0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###	0				0.0
2005-Jan-06 Thu	###	###	###	###			69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###	0				0.0
2005-Jan-04 Tue	###	###	###	###	35,749	0	###	###	0.0
2004-Dec-31 Fri	###	###	###	###	0				0.0
2004-Dec-30 Thu	###	###	###	###			67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###	41,082	0	###	###	0.0
2004-Dec-23 Thu	###	###	###	###	67,873	0	70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###	52,045	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###	6,483	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	52,088	0	29.1	29.1	0.0
2004-Dec-17 Fri	###	###	###	###	22,288	0	67.4	67.4	0.0
2004-Dec-16 Thu	###	###	###	###	10,684	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	4,050	0	76.7	76.7	0.0
2004-Dec-10 Fri	###	###	###	###			71.4	71.4	0.0
2004-Dec-09 Thu	###	###	###	###			74.1	74.1	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			31.2	31.2	0.0
2004-Dec-06 Mon	###	###	###	###			75.4	75.4	0.0
2004-Dec-03 Fri	###	###	###	###	823	0	73.7	73.7	0.0
2004-Dec-02 Thu	###	###	###	###			28.0	28.0	0.0
2004-Dec-01 Wed	3	3	###	###	9,445	###	###	###	0.0
2004-Nov-30 Tue	###	3	###	3	10,144	###	89.0	89.0	0.2
2004-Nov-29 Mon	###	3	###	###	12,970	19,455	###	###	0.0
2004-Nov-26 Fri	###	###	###	###			76.5	76.5	0.0
2004-Nov-25 Thu	###	###	###	###	0				0.0
2004-Nov-24 Wed	2.87	###	2.87	###	1,456	2,089	84.1	84.1	0.0
2004-Nov-23 Tue	###	###	###	###	21,756	0	###	###	0.0
2004-Nov-22 Mon	###	###	###	###	18,741	0	###	###	0.0
2004-Nov-19 Fri	###	###	###	###	15,746	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###	16,228	0	30.5	30.5	0.0
2004-Nov-17 Wed	###	###	###	###			31.1	31.1	0.0
2004-Nov-16 Tue	###	###	###	###	515,772	0	###	###	0.0
2004-Nov-15 Mon	3	3	###	###			###	###	0.0
2004-Nov-12 Fri	###	3	###	3			###	###	0.2
2004-Nov-11 Thu	###	###	###	###	0				0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	###	3	###	3	29,280	43,920	###	###	0.2
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###			66.4	66.4	0.0
2004-Nov-02 Tue	###	###	###	###	0				0.0
2004-Nov-01 Mon	###	###	###	###			24.7	24.7	0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	2.84	2.86	2.84	2.86			71.5	71.5	0.2
2004-Oct-26 Tue	2.89	2.89	2.81	2.86			27.7	27.7	0.2
2004-Oct-25 Mon	###	###	2.89	2.89			33.8	33.8	###
2004-Oct-22 Fri	2.89	2.89	2.89	2.89			###	###	###
2004-Oct-21 Thu	###	###	2.89	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	2.87	2.88			27.5	27.5	0.2
2004-Oct-18 Mon	2.89	###	2.89	###	8,280	###	73.2	73.2	0.0
2004-Oct-15 Fri	###	###	###	###	17,544	0	###	###	0.0
2004-Oct-14 Thu	###	###	###	###			22.9	22.9	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###	32,488	0	22.5	22.5	0.0
2004-Oct-11 Mon	2.8	2.82	2.8	2.82	956	2,686	75.7	75.7	###
2004-Oct-08 Fri	2.8	2.85	2.8	2.8			69.5	69.5	0.2
2004-Oct-07 Thu	2.77	2.8	2.77	2.8			###	###	0.2
2004-Oct-06 Wed	2.76	2.77	2.76	2.77	4,083	11,289	71.0	71.0	0.2
2004-Oct-05 Tue	2.78	2.78	2.76	2.76	30,055	83,252	29.4	29.4	0.2
2004-Oct-04 Mon	2.77	2.77	2.76	2.76	10,020	###	26.4	26.4	0.2
2004-Oct-01 Fri	2.77	2.77	2.77	2.77	0				0.2
2004-Sep-30 Thu	2.77	2.78	2.77	2.77			###	###	0.2
2004-Sep-29 Wed	2.77	2.79	2.77	2.77	658,150	1,829,657	65.6	65.6	0.2
2004-Sep-28 Tue	2.77	2.77	2.77	2.77	5,373	14,883	68.7	68.7	0.2
2004-Sep-27 Mon	2.8	2.8	2.8	2.8	0				0.2
2004-Sep-24 Fri	2.76	2.8	2.76	2.8			###	###	0.2
2004-Sep-23 Thu	2.75	2.75	2.75	2.75	13,580	37,345	###	###	###
2004-Sep-22 Wed	2.75	2.75	2.75	2.75	1,650	###	66.5	66.5	###
2004-Sep-21 Tue	2.74	2.74	2.74	2.74	0				0.2
2004-Sep-20 Mon	2.74	2.74	2.74	2.74			72.4	72.4	0.2
2004-Sep-17 Fri	2.73	2.73	2.73	2.73			###	###	###
2004-Sep-16 Thu	2.73	2.73	2.73	2.73	14,150	38,629	62.6	62.6	###
2004-Sep-15 Wed	2.75	2.76	2.75	2.76	169,750	###	75.9	75.9	0.2
2004-Sep-14 Tue	2.76	2.76	2.74	2.76	38,586	###	###	###	0.2
2004-Sep-13 Mon	2.76	2.77	2.75	2.75			###	###	###
2004-Sep-10 Fri	2.77	2.78	2.75	2.75			24.8	24.8	###
2004-Sep-09 Thu	2.79	2.79	2.79	2.79	2,250	6,277	###	###	###
2004-Sep-08 Wed	2.75	2.76	2.75	2.75			###	###	###
2004-Sep-07 Tue	2.75	2.76	2.75	2.75			71.4	71.4	###
2004-Sep-06 Mon	2.75	2.75	2.74	2.75			71.2	71.2	###
2004-Sep-03 Fri	2.75	2.75	2.73	2.73			26.2	26.2	###
2004-Sep-02 Thu	2.75	2.75	2.73	2.75	19,486	###	70.8	70.8	###
2004-Sep-01 Wed	2.75	2.75	2.75	2.75			70.2	70.2	###
2004-Aug-31 Tue	2.7	2.75	2.7	2.75	10,154	###	###	###	###
2004-Aug-30 Mon	2.7	2.7	2.7	2.7	14,456	###	###	###	0.2
2004-Aug-27 Fri	###	2.7	###	2.7	112,127	151,371	82.0	82.0	0.2
2004-Aug-26 Thu	###	###	###	###			76.9	76.9	0.0
2004-Aug-25 Wed	###	###	###	###	19,745	0	###	###	0.0
2004-Aug-24 Tue	###	###	###	###			###	###	0.0
2004-Aug-23 Mon	###	###	###	###			66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###			###	###	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	2.7	2.7	2.7	2.7	0				0.2
2004-Aug-17 Tue	2.7	2.7	2.7	2.7	0				0.2
2004-Aug-16 Mon	###	2.7	###	2.7			80.6	80.6	0.2
2004-Aug-13 Fri	###	###	###	###	0				0.0
2004-Aug-12 Thu	###	###	###	###			91.0	91.0	0.0
2004-Aug-11 Wed	###	###	###	###			31.2	31.2	0.0
2004-Aug-10 Tue	###	###	###	###	9,350	0	###	###	0.0
2004-Aug-09 Mon	###	###	###	###			75.0	75.0	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###			69.9	69.9	0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###			74.3	74.3	0.0
2004-Aug-02 Mon	###	###	###	###			68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###			63.0	63.0	0.0
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	###	###	###	###	6,770	0	###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###	6,525	0	74.4	74.4	0.0
2004-Jul-23 Fri	###	###	###	###	17,686	0	###	###	0.0
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	###	###	7,850	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	###	20,550	0	###	###	0.0
2004-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###	7,550	0	###	###	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###	1,550	0	73.6	73.6	0.0
2004-Jul-12 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###	1,556	0	###	###	0.0
2004-Jul-08 Thu	###	###	###	###			67.6	67.6	0.0
2004-Jul-07 Wed	###	###	###	###			65.2	65.2	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	2.55	2.55	2.55	2.55	0				0.2
2004-Jul-02 Fri	2.57	2.57	2.55	2.55			22.3	22.3	0.2
2004-Jul-01 Thu	###	###	2.55	2.55			5.7	5.7	0.2
2004-Jun-30 Wed	###	###	###	###	10,950	0	###	###	0.0
2004-Jun-29 Tue	###	###	###	###	6,456	0	70.2	70.2	0.0
2004-Jun-28 Mon	###	###	###	###	2,882	0	79.6	79.6	0.0
2004-Jun-25 Fri	###	###	###	###	6,272	0	###	###	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	2.7	###	2.7			###	###	0.2
2004-Jun-18 Fri	###	###	###	###	0				0.0
2004-Jun-17 Thu	###	###	###	###	0				0.0
2004-Jun-16 Wed	###	###	###	###	2,280	0	###	###	0.0
2004-Jun-15 Tue	###	2.7	###	2.7			94.1	94.1	0.2
2004-Jun-14 Mon	###	###	###	###			71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###			71.9	71.9	0.0
2004-Jun-10 Thu	###	###	###	###			28.4	28.4	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###	37,485	0	74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	###	###	11,050	0	28.8	28.8	0.0
2004-Jun-03 Thu	###	###	###	###	0				0.0
2004-Jun-02 Wed	###	###	###	###			69.5	69.5	0.0
2004-Jun-01 Tue	###	###	2.57	2.57	3,780	4,857	###	###	###
2004-May-31 Mon	###	###	###	###	0				0.0
2004-May-28 Fri	###	2.71	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	2.56	2.59	2.56	2.59	6,552	16,871	###	###	0.2
2004-May-25 Tue	2.56	2.59	2.56	2.59			###	###	0.2
2004-May-24 Mon	2.58	2.58	2.58	2.58			76.7	76.7	0.2
2004-May-21 Fri	2.58	2.58	2.57	2.57	15,470	###	23.8	23.8	###
2004-May-20 Thu	2.57	2.57	2.57	2.57	19,081	###	72.9	72.9	###
2004-May-19 Wed	2.57	2.57	2.57	2.57			74.0	74.0	###
2004-May-18 Tue	2.57	2.57	2.57	2.57			73.5	73.5	###
2004-May-17 Mon	2.57	2.57	2.57	2.57	0				###
2004-May-14 Fri	2.58	2.58	2.57	2.57			31.2	31.2	###
2004-May-13 Thu	2.58	###	2.58	###	4,258	###	###	###	0.0
2004-May-12 Wed	2.59	2.59	2.57	2.57			###	###	###
2004-May-11 Tue	###	###	2.58	2.58			27.8	27.8	0.2
2004-May-10 Mon	2.58	###	2.58	###			###	###	0.0
2004-May-07 Fri	###	###	###	###			74.4	74.4	0.0
2004-May-06 Thu	2.58	2.75	2.58	2.75	17,575	###	97.5	97.5	###
2004-May-05 Wed	2.54	2.54	2.5	2.52			23.8	23.8	###
2004-May-04 Tue	2.54	2.54	2.54	2.54			###	###	###
2004-May-03 Mon	2.54	2.54	2.54	2.54	432,229	###	78.6	78.6	###
2004-Apr-30 Fri	2.57	2.58	2.54	2.54			###	###	###
2004-Apr-29 Thu	2.56	2.58	2.56	2.58	20,550	###	84.3	84.3	0.2
2004-Apr-28 Wed	###	###	2.56	2.56			###	###	0.2
2004-Apr-27 Tue	2.59	###	2.59	###			###	###	0.0
2004-Apr-23 Fri	2.55	2.56	2.53	2.55	1,592,049	###	67.6	67.6	0.2
2004-Apr-21 Wed	2.51	2.51	2.51	2.51			###	###	###
2004-Apr-20 Tue	2.52	2.52	2.5	2.51			###	###	###
2004-Apr-19 Mon	2.51	2.51	2.51	2.51			###	###	###
2004-Apr-16 Fri	2.52	2.53	2.52	2.53			73.7	73.7	###
2004-Apr-15 Thu	2.52	2.53	2.52	2.53	6,345	16,021	###	###	###
2004-Apr-14 Wed	2.52	2.52	2.52	2.52			73.6	73.6	###
2004-Apr-13 Tue	2.57	2.57	2.52	2.52			18.7	18.7	###
2004-Apr-08 Thu	2.56	2.56	2.56	2.56	12,140	31,078	###	###	0.2
2004-Apr-07 Wed	2.56	2.56	2.56	2.56			77.0	77.0	0.2
2004-Apr-06 Tue	2.53	2.56	2.53	2.56			###	###	0.2
2004-Apr-05 Mon	2.56	2.56	2.5	2.5	456	1,153	13.6	13.6	0.2
2004-Apr-02 Fri	2.51	2.56	2.51	2.56	12,544	###	85.7	85.7	0.2
2004-Apr-01 Thu	2.51	2.51	2.51	2.51	570	###	###	###	###
2004-Mar-31 Wed	2.54	2.55	2.51	2.55			71.1	71.1	0.2
2004-Mar-30 Tue	2.52	2.52	2.52	2.52			70.1	70.1	###
2004-Mar-29 Mon	2.52	2.52	2.52	2.52			74.4	74.4	###
2004-Mar-26 Fri	2.52	2.52	2.52	2.52			66.8	66.8	###
2004-Mar-24 Wed	2.51	2.52	2.5	2.52			75.9	75.9	###
2004-Mar-23 Tue	2.52	2.52	2.51	2.51	5,188	13,047	32.7	32.7	###
2004-Mar-22 Mon	2.52	2.52	2.51	2.51			38.6	38.6	###
2004-Mar-19 Fri	2.51	2.51	2.5	2.5	23,924	59,929	30.1	30.1	0.2
2004-Mar-16 Tue	2.5	2.54	2.5	2.54			###	###	###
2004-Mar-15 Mon	2.51	2.51	2.5	2.5			35.0	35.0	0.2
2004-Mar-11 Thu	2.51	2.51	2.5	2.5	1,156	###	34.6	34.6	0.2
2004-Mar-10 Wed	2.52	2.52	2.52	2.52			###	###	###
2004-Mar-09 Tue	2.54	2.54	2.5	2.5			21.2	21.2	0.2
2004-Mar-08 Mon	2.54	2.54	2.54	2.54			###	###	###
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0
2004-Mar-04 Thu	2.53	2.53	2.52	2.52	8,228	20,775	###	###	###
2004-Mar-03 Wed	2.54	2.54	2.54	2.54			71.3	71.3	###
2004-Mar-02 Tue	2.53	2.53	2.52	2.52			###	###	###
2004-Mar-01 Mon	2.52	2.53	2.52	2.53			###	###	###
2004-Feb-27 Fri	2.52	2.52	2.52	2.52	2,280	5,745	###	###	###
2004-Feb-26 Thu	2.51	2.51	2.51	2.51	1,140	###	73.5	73.5	###
2004-Feb-25 Wed	2.5	2.51	2.5	2.51			###	###	###
2004-Feb-24 Tue	2.5	2.5	2.5	2.5	8,742	21,855	71.2	71.2	0.2
2004-Feb-23 Mon	2.5	2.5	2.5	2.5			71.8	71.8	0.2
2004-Feb-20 Fri	2.5	2.51	2.5	2.5			###	###	0.2
2004-Feb-19 Thu	2.49	2.5	2.49	2.5	13,471	###	###	###	0.2
2004-Feb-18 Wed	2.49	2.49	2.49	2.49			66.0	66.0	0.2
2004-Feb-16 Mon	2.49	2.49	2.49	2.49	2,929	###	###	###	0.2
2004-Feb-12 Thu	2.48	2.48	2.47	2.48	28,677	70,975	64.3	64.3	0.2
2004-Feb-11 Wed	2.49	2.49	2.49	2.49	4,275	10,644	###	###	0.2
2004-Feb-10 Tue	2.47	2.48	2.47	2.48			71.2	71.2	0.2
2004-Feb-09 Mon	2.48	2.48	2.47	2.47	9,281	22,970	30.1	30.1	###
2004-Feb-06 Fri	2.48	2.48	2.48	2.48	1,188	2,946	66.1	66.1	0.2
2004-Feb-05 Thu	2.48	2.48	2.48	2.48			74.1	74.1	0.2
2004-Feb-02 Mon	2.5	2.5	2.5	2.5			73.1	73.1	0.2
2004-Jan-30 Fri	2.5	2.5	2.47	2.47			###	###	###
2004-Jan-29 Thu	2.46	2.46	2.46	2.46			71.9	71.9	0.2
2004-Jan-28 Wed	2.46	2.46	2.46	2.46	272	###	74.8	74.8	0.2
2004-Jan-27 Tue	2.45	2.45	2.45	2.45			78.7	78.7	0.2
2004-Jan-23 Fri	2.45	2.45	2.45	2.45	115,420	282,779	64.1	64.1	0.2
2004-Jan-22 Thu	2.46	2.46	2.45	2.45	42,778	###	29.5	29.5	0.2
2004-Jan-21 Wed	2.45	2.46	2.45	2.46	3,374	8,283	###	###	0.2
2004-Jan-20 Tue	2.51	2.51	2.48	2.48			###	###	0.2
2004-Jan-19 Mon	2.52	2.52	2.51	2.51			###	###	###
2004-Jan-16 Fri	2.51	2.51	2.51	2.51			###	###	###
2004-Jan-15 Thu	2.51	2.51	2.51	2.51			68.6	68.6	###
2004-Jan-14 Wed	2.51	2.51	2.51	2.51	25,228	63,322	72.1	72.1	###
2004-Jan-13 Tue	2.54	2.54	2.48	2.51	9,240	###	26.7	26.7	###
2004-Jan-12 Mon	2.54	2.54	2.54	2.54			69.5	69.5	###
2004-Jan-09 Fri	2.48	2.48	2.48	2.48			###	###	0.2
2004-Jan-08 Thu	2.44	2.44	2.44	2.44			###	###	0.2
2004-Jan-07 Wed	2.47	2.47	2.43	2.43	9,456	###	22.6	22.6	###
2003-Dec-31 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2003-Dec-30 Tue	2.43	2.43	2.43	2.43	1,250	###	###	###	###
2003-Dec-29 Mon	2.41	2.41	2.41	2.41			###	###	0.2
2003-Dec-24 Wed	2.45	2.45	2.45	2.45	0				0.2
2003-Dec-23 Tue	2.45	2.45	2.45	2.45	1,974	###	###	###	0.2
2003-Dec-22 Mon	2.5	2.5	2.5	2.5	0				0.2
2003-Dec-19 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2003-Dec-18 Thu	2.5	2.5	2.5	2.5			78.4	78.4	0.2
2003-Dec-17 Wed	2.5	2.5	2.5	2.5			72.7	72.7	0.2
2003-Dec-16 Tue	2.5	2.5	2.5	2.5			72.7	72.7	0.2
2003-Dec-15 Mon	2.51	2.51	2.5	2.5			29.9	29.9	0.2
2003-Dec-12 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2003-Dec-11 Thu	2.51	2.51	2.51	2.51	0				###
2003-Dec-10 Wed	2.51	2.51	2.51	2.51			75.6	75.6	###
2003-Dec-09 Tue	2.51	2.51	2.5	2.5			35.3	35.3	0.2
2003-Dec-08 Mon	2.51	2.51	2.51	2.51	429	1,076	###	###	###
2003-Dec-05 Fri	2.55	2.55	2.55	2.55			70.4	70.4	0.2
2003-Dec-04 Thu	2.57	2.57	2.57	2.57			71.5	71.5	###
2003-Dec-03 Wed	2.57	2.57	2.57	2.57	0				###
2003-Dec-02 Tue	2.55	2.57	2.55	2.57			###	###	###
2003-Dec-01 Mon	2.5	2.5	2.5	2.5	0				0.2
2003-Nov-28 Fri	2.48	2.5	2.48	2.5			###	###	0.2
2003-Nov-27 Thu	2.48	2.48	2.48	2.48	3,944	9,781	67.7	67.7	0.2
2003-Nov-26 Wed	2.47	2.47	2.47	2.47			###	###	###
2003-Nov-25 Tue	2.47	2.47	2.47	2.47	0				###
2003-Nov-24 Mon	2.47	2.47	2.47	2.47			73.7	73.7	###
2003-Nov-21 Fri	2.46	2.47	2.46	2.47			###	###	###
2003-Nov-20 Thu	2.47	2.47	2.47	2.47			###	###	###
2003-Nov-19 Wed	2.48	2.48	2.46	2.47			31.7	31.7	###
2003-Nov-18 Tue	2.48	2.48	2.48	2.48	9,050	22,444	78.7	78.7	0.2
2003-Nov-17 Mon	2.48	2.48	2.46	2.46			36.9	36.9	0.2
2003-Nov-14 Fri	2.5	2.5	2.5	2.5	0				0.2
2003-Nov-13 Thu	2.5	2.5	2.5	2.5			71.7	71.7	0.2
2003-Nov-12 Wed	2.46	2.5	2.46	2.5			84.4	84.4	0.2
2003-Nov-11 Tue	2.46	2.46	2.46	2.46	0				0.2
2003-Nov-10 Mon	2.46	2.46	2.46	2.46	0				0.2
2003-Nov-07 Fri	2.48	2.5	2.46	2.46			30.0	30.0	0.2
2003-Nov-06 Thu	2.46	2.48	2.46	2.48	15,875	###	###	###	0.2
2003-Nov-05 Wed	2.46	2.46	2.46	2.46	10,376	25,524	###	###	0.2
2003-Nov-04 Tue	2.5	2.5	2.5	2.5	0				0.2
2003-Nov-03 Mon	2.48	2.5	2.48	2.5			80.0	80.0	0.2
2003-Oct-31 Fri	2.47	2.5	2.47	2.5			79.3	79.3	0.2
2003-Oct-30 Thu	2.48	2.48	2.46	2.46			###	###	0.2
2003-Oct-29 Wed	2.46	2.46	2.46	2.46	89,174	###	70.0	70.0	0.2
2003-Oct-28 Tue	2.48	2.48	2.48	2.48			76.8	76.8	0.2
2003-Oct-27 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2003-Oct-24 Fri	2.5	2.5	2.45	2.5			74.3	74.3	0.2
2003-Oct-23 Thu	2.43	2.43	2.43	2.43	0				###
2003-Oct-22 Wed	2.43	2.43	2.43	2.43			###	###	###
2003-Oct-21 Tue	2.5	2.5	2.43	2.47			24.7	24.7	###
2003-Oct-20 Mon	2.5	2.5	2.5	2.5			69.8	69.8	0.2
2003-Oct-17 Fri	2.49	2.5	2.49	2.5	4,922	12,280	###	###	0.2
2003-Oct-16 Thu	2.47	2.5	2.46	2.5			###	###	0.2
2003-Oct-15 Wed	2.46	2.46	2.46	2.46			###	###	0.2
2003-Oct-14 Tue	2.5	2.5	2.5	2.5	0				0.2
2003-Oct-13 Mon	2.45	2.5	2.45	2.5	4,951	12,253	###	###	0.2
2003-Oct-10 Fri	2.45	2.5	2.45	2.5			82.5	82.5	0.2
2003-Oct-09 Thu	2.5	2.5	2.45	2.45			15.2	15.2	0.2
2003-Oct-08 Wed	2.46	2.46	2.45	2.45			###	###	0.2
2003-Oct-07 Tue	2.45	2.45	2.45	2.45	0				0.2
2003-Oct-06 Mon	2.45	2.45	2.45	2.45	0				0.2
2003-Oct-03 Fri	2.5	2.5	2.45	2.45			###	###	0.2
2003-Oct-02 Thu	2.47	2.47	2.47	2.47	1,140	###	###	###	###
2003-Oct-01 Wed	2.54	2.54	2.54	2.54	0				###
2003-Sep-30 Tue	2.5	2.54	2.5	2.54	4,720	###	82.3	82.3	###
2003-Sep-29 Mon	2.46	2.46	2.46	2.46			70.9	70.9	0.2
2003-Sep-26 Fri	2.45	2.45	2.45	2.45			###	###	0.2
2003-Sep-25 Thu	2.47	2.48	2.47	2.48	8,620	###	###	###	0.2
2003-Sep-24 Wed	2.47	2.47	2.47	2.47			64.9	64.9	###
2003-Sep-23 Tue	2.45	2.45	2.44	2.44			###	###	0.2
2003-Sep-22 Mon	2.45	2.45	2.45	2.45	0				0.2
2003-Sep-19 Fri	2.45	2.45	2.45	2.45			64.3	64.3	0.2
2003-Sep-18 Thu	2.46	2.46	2.44	2.44			27.4	27.4	0.2
2003-Sep-17 Wed	2.48	2.48	2.48	2.48	0				0.2
2003-Sep-16 Tue	2.42	2.48	2.42	2.48	29,628	72,588	###	###	0.2
2003-Sep-15 Mon	2.48	2.48	2.45	2.48	20,850	###	72.5	72.5	0.2
2003-Sep-12 Fri	2.49	2.49	2.41	2.41			13.3	13.3	0.2
2003-Sep-11 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2003-Sep-10 Wed	2.5	2.5	2.49	2.5	13,145	###	###	###	0.2
2003-Sep-09 Tue	2.5	2.5	2.5	2.5	101,651	254,127	###	###	0.2
2003-Sep-08 Mon	2.53	2.53	2.5	2.5			###	###	0.2
2003-Sep-05 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2003-Sep-04 Thu	2.52	2.52	2.5	2.5	25,120	63,051	23.6	23.6	0.2
2003-Sep-03 Wed	2.5	2.52	2.5	2.5	14,255	35,780	67.9	67.9	0.2
2003-Sep-02 Tue	2.55	2.57	2.55	2.57			###	###	###
2003-Sep-01 Mon	2.5	2.54	2.5	2.54	7,980	###	78.6	78.6	###
2003-Aug-29 Fri	2.5	###	2.5	2.55	84,557	###	80.1	80.1	0.2
2003-Aug-28 Thu	2.5	2.5	2.5	2.5	0				0.2
2003-Aug-27 Wed	2.5	2.5	2.5	2.5	9,120	###	###	###	0.2
2003-Aug-26 Tue	2.55	2.55	2.5	2.5			###	###	0.2
2003-Aug-25 Mon	2.56	2.56	2.51	2.51			###	###	###
2003-Aug-22 Fri	2.53	2.53	2.5	2.5			###	###	0.2
2003-Aug-21 Thu	2.53	2.53	2.52	2.52			33.7	33.7	###
2003-Aug-20 Wed	2.55	2.55	2.52	2.52			###	###	###
2003-Aug-19 Tue	2.56	2.57	2.56	2.56	5,728	###	70.4	70.4	0.2
2003-Aug-18 Mon	2.56	2.56	2.55	2.56	4,278	###	66.4	66.4	0.2
2003-Aug-15 Fri	2.56	2.56	2.56	2.56			69.2	69.2	0.2
2003-Aug-14 Thu	2.58	2.58	2.55	2.55			###	###	0.2
2003-Aug-13 Wed	2.58	2.58	2.53	2.54			###	###	###
2003-Aug-12 Tue	2.58	2.58	2.58	2.58	7,847	20,245	72.1	72.1	0.2
2003-Aug-11 Mon	2.53	2.54	2.53	2.54	6,650	16,857	###	###	###
2003-Aug-08 Fri	2.55	2.55	2.52	2.52	4,829	12,241	###	###	###
2003-Aug-07 Thu	2.56	2.56	2.55	2.55			###	###	0.2
2003-Aug-06 Wed	2.58	2.58	2.57	2.58			###	###	0.2
2003-Aug-05 Tue	2.58	2.58	2.58	2.58			###	###	0.2
2003-Aug-04 Mon	###	###	2.58	2.58	34,053	43,928	22.2	22.2	0.2
2003-Aug-01 Fri	###	###	2.58	###			65.4	65.4	0.0
2003-Jul-31 Thu	2.58	2.58	2.58	2.58	0				0.2
2003-Jul-30 Wed	###	###	2.58	2.58			24.3	24.3	0.2
2003-Jul-29 Tue	###	###	###	###	3,280	0	68.9	68.9	0.0
2003-Jul-28 Mon	2.59	###	2.58	###	124,950	161,185	69.5	69.5	0.0
2003-Jul-25 Fri	2.58	2.58	2.58	2.58			###	###	0.2
2003-Jul-24 Thu	2.57	2.57	2.57	2.57	1,355	3,482	69.0	69.0	###
2003-Jul-23 Wed	2.57	2.57	2.57	2.57	1,572	4,040	67.8	67.8	###
2003-Jul-22 Tue	2.58	2.58	2.58	2.58	0				0.2
2003-Jul-21 Mon	2.58	2.58	2.58	2.58			###	###	0.2
2003-Jul-18 Fri	2.55	2.55	2.55	2.55	0				0.2
2003-Jul-17 Thu	2.53	2.55	2.52	2.55	28,140	###	79.6	79.6	0.2
2003-Jul-16 Wed	2.52	2.53	2.52	2.53			66.0	66.0	###
2003-Jul-15 Tue	2.5	2.5	2.5	2.5	0				0.2
2003-Jul-14 Mon	2.51	2.52	2.5	2.5			24.0	24.0	0.2
2003-Jul-11 Fri	2.51	2.51	2.5	2.5			24.1	24.1	0.2
2003-Jul-10 Thu	2.53	2.55	2.51	2.51			###	###	###
2003-Jul-09 Wed	###	###	2.53	2.53			8.5	8.5	###
2003-Jul-08 Tue	2.55	###	2.53	###	9,255	###	###	###	0.0
2003-Jul-07 Mon	2.55	2.55	2.55	2.55			###	###	0.2
2003-Jul-04 Fri	2.52	2.52	2.52	2.52	0				###
2003-Jul-03 Thu	2.53	2.53	2.52	2.52			27.7	27.7	###
2003-Jul-02 Wed	2.51	2.53	2.51	2.53			72.8	72.8	###
2003-Jul-01 Tue	2.53	2.53	2.5	2.5	423,448	1,064,971	###	###	0.2
2003-Jun-30 Mon	###	###	###	###			###	###	0.0
2003-Jun-27 Fri	2.54	2.54	2.5	2.5			###	###	0.2
2003-Jun-26 Thu	###	###	2.54	2.54			###	###	###
2003-Jun-25 Wed	###	###	###	###			###	###	0.0
2003-Jun-24 Tue	###	###	###	###	0				0.0
2003-Jun-23 Mon	###	###	###	###			###	###	0.0
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	###	###	###	9,270	0	###	###	0.0
2003-Jun-17 Tue	2.58	2.58	2.58	2.58			73.2	73.2	0.2
2003-Jun-16 Mon	2.52	2.56	2.52	2.56			78.8	78.8	0.2
2003-Jun-13 Fri	2.51	2.51	2.51	2.51			###	###	###
2003-Jun-12 Thu	2.54	2.58	2.54	2.58	1,620	4,147	###	###	0.2
2003-Jun-11 Wed	2.55	2.55	2.54	2.54	9,120	###	###	###	###
2003-Jun-10 Tue	2.55	2.55	2.54	2.55			###	###	0.2
2003-Jun-06 Fri	###	###	###	###			###	###	0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	###	###	14,180	0	74.2	74.2	0.0
2003-Jun-03 Tue	###	###	###	###	8,370	0	###	###	0.0
2003-Jun-02 Mon	###	###	###	###	3,450	0	74.4	74.4	0.0
2003-May-30 Fri	###	###	###	###			###	###	0.0
2003-May-29 Thu	2.51	###	2.51	###			###	###	0.0
2003-May-28 Wed	2.5	2.5	2.5	2.5	26,050	65,125	73.3	73.3	0.2
2003-May-27 Tue	2.48	2.48	2.48	2.48	43,720	108,425	75.4	75.4	0.2
2003-May-26 Mon	2.48	2.48	2.48	2.48			70.7	70.7	0.2
2003-May-23 Fri	2.46	2.46	2.46	2.46	11,785	###	###	###	0.2
2003-May-22 Thu	2.5	2.5	2.46	2.46	26,020	64,529	18.2	18.2	0.2
2003-May-21 Wed	2.47	2.47	2.47	2.47			###	###	###
2003-May-20 Tue	2.47	2.5	2.47	2.47	13,120	###	###	###	###
2003-May-19 Mon	2.47	2.47	2.47	2.47			###	###	###
2003-May-16 Fri	2.47	2.48	2.47	2.47			72.3	72.3	###
2003-May-15 Thu	2.47	2.47	2.47	2.47			###	###	###
2003-May-14 Wed	2.47	2.47	2.47	2.47	29,625	73,173	###	###	###
2003-May-13 Tue	2.47	2.47	2.47	2.47			###	###	###
2003-May-12 Mon	2.46	2.46	2.46	2.46	0				0.2
2003-May-09 Fri	2.48	2.48	2.46	2.46	134,573	###	20.2	20.2	0.2
2003-May-08 Thu	2.5	2.5	2.46	2.46			###	###	0.2
2003-May-07 Wed	2.5	2.5	2.5	2.5	11,456	28,640	70.6	70.6	0.2
2003-May-06 Tue	2.48	2.48	2.48	2.48	0				0.2
2003-May-05 Mon	2.5	2.5	2.48	2.48			###	###	0.2
2003-May-02 Fri	2.49	2.49	2.49	2.49	0				0.2
2003-May-01 Thu	2.5	2.5	2.49	2.49			26.1	26.1	0.2
2003-Apr-30 Wed	2.46	2.46	2.46	2.46	0				0.2
2003-Apr-29 Tue	2.5	2.5	2.46	2.46	5,420	13,441	19.0	19.0	0.2
2003-Apr-28 Mon	2.47	2.47	2.47	2.47	4,259	###	###	###	###
2003-Apr-24 Thu	2.47	2.47	2.47	2.47			###	###	###
2003-Apr-23 Wed	2.47	2.47	2.47	2.47	0				###
2003-Apr-22 Tue	2.47	2.47	2.47	2.47	5,343	###	69.2	69.2	###
2003-Apr-17 Thu	2.43	2.47	2.43	2.47	5,050	12,372	88.4	88.4	###
2003-Apr-16 Wed	2.42	2.42	2.4	2.4			23.4	23.4	###
2003-Apr-15 Tue	2.42	2.42	2.42	2.42			74.4	74.4	0.2
2003-Apr-14 Mon	2.42	2.42	2.42	2.42			75.0	75.0	0.2
2003-Apr-11 Fri	2.42	2.44	2.42	2.44			###	###	0.2
2003-Apr-10 Thu	2.42	2.45	2.42	2.45			76.8	76.8	0.2
2003-Apr-09 Wed	2.41	2.42	2.41	2.41	4,784	11,553	###	###	0.2
2003-Apr-08 Tue	2.4	2.4	2.4	2.4	0				###
2003-Apr-07 Mon	2.42	2.42	2.4	2.4			18.1	18.1	###
2003-Apr-04 Fri	2.42	2.42	2.42	2.42			###	###	0.2
2003-Apr-03 Thu	2.4	2.4	2.4	2.4			72.4	72.4	###
2003-Apr-02 Wed	2.42	2.42	2.4	2.4			###	###	###
2003-Apr-01 Tue	2.4	2.44	2.4	2.44	32,240	78,020	86.0	86.0	0.2
2003-Mar-31 Mon	2.43	2.45	2.4	2.45	22,526	54,625	###	###	0.2
2003-Mar-28 Fri	2.43	2.44	2.43	2.44			###	###	0.2
2003-Mar-27 Thu	2.42	2.43	2.42	2.43			73.0	73.0	###
2003-Mar-26 Wed	###	2.41	###	2.41	9,178	11,059	82.1	82.1	0.2
2003-Mar-25 Tue	2.4	2.4	###	###			16.9	16.9	0.0
2003-Mar-24 Mon	2.42	2.42	2.41	2.41			###	###	0.2
2003-Mar-21 Fri	2.4	2.42	###	###			###	###	0.0
2003-Mar-20 Thu	2.4	2.4	2.4	2.4	0				###
2003-Mar-19 Wed	2.4	2.4	2.4	2.4	1,045	###	69.3	69.3	###
2003-Mar-18 Tue	###	2.4	###	2.4	819,283	###	79.4	79.4	###
2003-Mar-17 Mon	###	###	###	###	0				0.0
2003-Mar-14 Fri	###	###	###	###	227,280	0	69.1	69.1	0.0
2003-Mar-13 Thu	###	###	###	###			78.7	78.7	0.0
2003-Mar-12 Wed	###	###	###	###			87.0	87.0	0.0
2003-Mar-11 Tue	###	###	###	###	2,154	0	82.4	82.4	0.0
2003-Mar-10 Mon	###	###	###	###	17,620	0	91.2	91.2	0.0
2003-Mar-07 Fri	2.41	2.41	2.4	2.4	5,221	12,556	###	###	###
2003-Mar-06 Thu	2.41	2.41	2.4	2.4			32.3	32.3	###
2003-Mar-05 Wed	2.44	2.44	2.44	2.44	0				0.2
2003-Mar-04 Tue	2.41	2.44	2.41	2.44	2,783	6,748	###	###	0.2
2003-Mar-03 Mon	2.45	2.45	2.45	2.45			74.9	74.9	0.2
2003-Feb-28 Fri	2.4	2.4	2.4	2.4			76.7	76.7	###
2003-Feb-27 Thu	2.4	2.4	2.4	2.4			###	###	###
2003-Feb-26 Wed	2.43	2.43	2.43	2.43	0				###
2003-Feb-25 Tue	2.43	2.43	2.43	2.43			84.6	84.6	###
2003-Feb-24 Mon	2.45	2.45	2.45	2.45			###	###	0.2
2003-Feb-21 Fri	2.42	2.42	2.4	2.42	29,082	70,087	###	###	0.2
2003-Feb-20 Thu	###	###	###	###	0				0.0
2003-Feb-19 Wed	2.4	2.4	###	###			###	###	0.0
2003-Feb-18 Tue	2.41	2.41	2.4	2.4			27.4	27.4	###
2003-Feb-17 Mon	2.4	2.4	2.4	2.4			###	###	###
2003-Feb-14 Fri	2.41	2.41	###	###			22.8	22.8	0.0
2003-Feb-13 Thu	2.41	2.41	2.4	2.4	4,942	11,885	39.4	39.4	###
2003-Feb-12 Wed	2.4	2.41	2.4	2.41	59,183	###	74.9	74.9	0.2
2003-Feb-11 Tue	2.4	2.4	###	2.4	49,184	59,020	###	###	###
2003-Feb-10 Mon	2.41	2.41	2.41	2.41			###	###	0.2
2003-Feb-07 Fri	2.41	2.41	###	2.4	14,875	17,924	27.0	27.0	###
2003-Feb-06 Thu	2.42	2.42	2.42	2.42			81.1	81.1	0.2
2003-Feb-05 Wed	2.45	2.45	2.42	2.42			###	###	0.2
2003-Feb-04 Tue	2.45	2.45	2.45	2.45	2,280	5,586	###	###	0.2
2003-Feb-03 Mon	2.42	2.42	2.42	2.42	0				0.2
2003-Jan-31 Fri	2.42	2.42	2.42	2.42	456	###	###	###	0.2
2003-Jan-30 Thu	2.4	2.42	2.4	2.42	1,221	2,942	###	###	0.2
2003-Jan-29 Wed	2.4	2.4	2.4	2.4			###	###	###
2003-Jan-28 Tue	2.4	2.41	2.4	2.4			82.3	82.3	###
2003-Jan-24 Fri	2.4	2.4	2.4	2.4			73.9	73.9	###
2003-Jan-23 Thu	###	2.4	###	###			###	###	0.0
2003-Jan-22 Wed	2.4	2.4	###	###	30,456	36,547	29.1	29.1	0.0
2003-Jan-21 Tue	2.4	2.42	2.4	2.42			82.0	82.0	0.2
2003-Jan-20 Mon	2.4	2.4	2.4	2.4			###	###	###
2003-Jan-17 Fri	###	###	###	###	4,850	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	2.4	2.4	###	###	6,528	###	25.1	25.1	0.0
2003-Jan-14 Tue	###	###	###	###	0				0.0
2003-Jan-13 Mon	###	###	###	###	0				0.0
2003-Jan-10 Fri	###	###	###	###	0				0.0
2003-Jan-09 Thu	###	###	###	###	1,287	0	69.6	69.6	0.0
2003-Jan-08 Wed	2.4	2.4	2.4	2.4	0				###
2003-Jan-07 Tue	2.4	2.4	2.4	2.4	3,653	###	###	###	###
2003-Jan-06 Mon	2.4	2.4	2.4	2.4	0				###
2003-Jan-03 Fri	2.4	2.4	2.4	2.4	0				###
2003-Jan-02 Thu	2.4	2.4	2.4	2.4	0				###
2002-Dec-31 Tue	2.4	2.4	2.4	2.4	0				###
2002-Dec-30 Mon	2.4	2.4	2.4	2.4	0				###
2002-Dec-27 Fri	2.4	2.4	2.4	2.4			70.7	70.7	###
2002-Dec-24 Tue	###	###	###	###	0				0.0
2002-Dec-23 Mon	###	###	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	2.44	2.44	2.44	2.44			67.1	67.1	0.2
2002-Dec-19 Thu	2.44	2.44	2.44	2.44	0				0.2
2002-Dec-18 Wed	2.44	2.44	2.44	2.44			75.2	75.2	0.2
2002-Dec-17 Tue	2.4	2.41	2.4	2.41			###	###	0.2
2002-Dec-16 Mon	2.43	2.43	2.43	2.43			###	###	###
2002-Dec-13 Fri	2.42	2.42	2.42	2.42	4,170	###	69.2	69.2	0.2
2002-Dec-12 Thu	2.41	2.41	2.41	2.41	0				0.2
2002-Dec-11 Wed	2.41	2.41	2.41	2.41	0				0.2
2002-Dec-10 Tue	2.4	2.41	2.4	2.41			###	###	0.2
2002-Dec-09 Mon	2.4	2.4	2.4	2.4	0				###
2002-Dec-06 Fri	2.4	2.4	2.4	2.4	0				###
2002-Dec-05 Thu	2.4	2.4	2.4	2.4	7,980	19,152	###	###	###
2002-Dec-04 Wed	###	###	###	###	3,754	0	79.7	79.7	0.0
2002-Dec-03 Tue	2.45	2.45	2.45	2.45			76.7	76.7	0.2
2002-Dec-02 Mon	###	###	###	###			###	###	0.0
2002-Nov-29 Fri	###	###	###	###	0				0.0
2002-Nov-28 Thu	###	###	###	###			###	###	0.0
2002-Nov-27 Wed	2.46	2.47	2.4	2.45			###	###	0.2
2002-Nov-26 Tue	2.47	2.47	2.46	2.46	16,123	39,743	###	###	0.2
2002-Nov-25 Mon	2.46	2.46	2.46	2.46			72.7	72.7	0.2
2002-Nov-22 Fri	2.45	2.45	2.45	2.45			70.8	70.8	0.2
2002-Nov-21 Thu	###	2.4	###	2.4			86.1	86.1	###
2002-Nov-20 Wed	###	###	###	###	3,140	0	###	###	0.0
2002-Nov-19 Tue	2.4	2.4	2.4	2.4	2,140	###	###	###	###
2002-Nov-18 Mon	###	###	###	###	1,456	0	###	###	0.0
2002-Nov-15 Fri	###	###	###	###			69.7	69.7	0.0
2002-Nov-14 Thu	###	###	###	###	3,640	0	###	###	0.0
2002-Nov-13 Wed	###	###	###	###			###	###	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	4,140	0	###	###	0.0
2002-Nov-08 Fri	###	###	###	###	250	0	###	###	0.0
2002-Nov-07 Thu	###	###	###	###	10,958	0	77.3	77.3	0.0
2002-Nov-06 Wed	###	###	###	###	7,182	0	###	###	0.0
2002-Nov-05 Tue	###	###	###	###	10,288	0	###	###	0.0
2002-Nov-04 Mon	###	###	###	###	0				0.0
2002-Nov-01 Fri	###	###	###	###			74.6	74.6	0.0
2002-Oct-31 Thu	###	###	###	###	15,280	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###			###	###	0.0
2002-Oct-29 Tue	###	###	###	###	21,347	0	###	###	0.0
2002-Oct-28 Mon	###	###	###	###			73.4	73.4	0.0
2002-Oct-25 Fri	###	###	###	###	4,348	0	###	###	0.0
2002-Oct-24 Thu	###	###	###	###			###	###	0.0
2002-Oct-23 Wed	2.27	2.27	2.27	2.27	2,280	5,175	###	###	0.2
2002-Oct-22 Tue	2.28	###	2.27	2.27	94,250	106,973	27.7	27.7	0.2
2002-Oct-21 Mon	2.27	2.27	2.26	2.26	30,573	69,247	31.0	31.0	###
2002-Oct-18 Fri	2.26	2.26	2.26	2.26	41,680	###	###	###	###
2002-Oct-17 Thu	2.27	2.27	2.27	2.27			###	###	0.2
2002-Oct-16 Wed	2.27	2.27	2.27	2.27			73.1	73.1	0.2
2002-Oct-15 Tue	2.26	2.26	2.26	2.26	6,750	15,254	###	###	###
2002-Oct-14 Mon	2.26	2.27	2.26	2.27	9,446	###	###	###	0.2
2002-Oct-11 Fri	2.26	2.26	2.26	2.26			74.5	74.5	###
2002-Oct-10 Thu	2.27	2.27	2.26	2.27	30,048	68,058	###	###	0.2
2002-Oct-09 Wed	2.26	2.26	2.26	2.26	8,350	18,871	###	###	###
2002-Oct-08 Tue	2.26	2.27	2.26	2.27	1,145	###	77.0	77.0	0.2
2002-Oct-07 Mon	2.27	2.27	2.27	2.27	0				0.2
2002-Oct-04 Fri	2.27	2.27	2.27	2.27			###	###	0.2
2002-Oct-03 Thu	2.27	2.27	2.27	2.27	0				0.2
2002-Oct-02 Wed	2.27	2.27	2.26	2.27			###	###	0.2
2002-Oct-01 Tue	2.26	2.26	2.26	2.26			###	###	###
2002-Sep-30 Mon	2.26	2.26	2.26	2.26	0				###
2002-Sep-27 Fri	2.26	2.26	2.26	2.26			69.5	69.5	###
2002-Sep-26 Thu	2.26	2.26	2.26	2.26			###	###	###
2002-Sep-25 Wed	2.26	2.27	2.26	2.27			###	###	0.2
2002-Sep-24 Tue	2.27	2.27	2.27	2.27			82.4	82.4	0.2
2002-Sep-23 Mon	2.26	2.27	2.26	2.27			###	###	0.2
2002-Sep-20 Fri	2.27	2.27	2.27	2.27	7,950	18,046	###	###	0.2
2002-Sep-19 Thu	2.27	2.27	2.27	2.27			79.1	79.1	0.2
2002-Sep-18 Wed	2.27	2.27	2.26	2.27			74.9	74.9	0.2
2002-Sep-17 Tue	2.27	2.27	2.27	2.27			###	###	0.2
2002-Sep-16 Mon	2.26	2.27	2.26	2.27			###	###	0.2
2002-Sep-13 Fri	2.26	2.26	2.26	2.26			69.6	69.6	###
2002-Sep-12 Thu	2.27	2.27	2.27	2.27			76.3	76.3	0.2
2002-Sep-11 Wed	2.27	2.27	2.27	2.27	5,945	###	66.6	66.6	0.2
2002-Sep-10 Tue	2.25	2.25	2.25	2.25	0				###
2002-Sep-09 Mon	2.25	2.25	2.25	2.25	0				###
2002-Sep-06 Fri	2.25	2.25	2.25	2.25	0				###
2002-Sep-05 Thu	2.27	2.27	2.25	2.25			25.2	25.2	###
2002-Sep-04 Wed	2.27	2.29	2.26	2.29			###	###	###
2002-Sep-03 Tue	2.26	2.27	2.26	2.27			###	###	0.2
2002-Sep-02 Mon	2.27	2.27	2.27	2.27	0				0.2
2002-Aug-30 Fri	2.26	2.27	2.26	2.27			70.7	70.7	0.2
2002-Aug-29 Thu	2.26	2.26	2.26	2.26			###	###	###
2002-Aug-28 Wed	2.27	2.27	2.27	2.27	0				0.2
2002-Aug-27 Tue	2.27	2.27	2.27	2.27			72.5	72.5	0.2
2002-Aug-26 Mon	2.26	2.26	2.25	2.25	40,884	###	###	###	###
2002-Aug-23 Fri	2.25	2.27	2.25	2.27	17,820	40,273	###	###	0.2
2002-Aug-22 Thu	2.24	2.24	2.24	2.24	0				###
2002-Aug-21 Wed	2.24	2.24	2.24	2.24	6,550	14,672	73.6	73.6	###
2002-Aug-20 Tue	2.23	2.23	2.23	2.23			73.6	73.6	###
2002-Aug-19 Mon	2.25	2.25	2.25	2.25	0				###
2002-Aug-16 Fri	2.27	2.27	2.25	2.25			19.0	19.0	###
2002-Aug-15 Thu	2.26	2.26	2.21	2.26			###	###	###
2002-Aug-14 Wed	2.26	2.27	2.25	2.27			###	###	0.2
2002-Aug-13 Tue	2.26	2.27	2.26	2.27	37,050	###	###	###	0.2
2002-Aug-12 Mon	2.25	2.26	2.25	2.26	3,921	8,841	###	###	###
2002-Aug-09 Fri	2.25	2.25	2.25	2.25	0				###
2002-Aug-08 Thu	2.26	2.26	2.25	2.25	8,749	19,728	###	###	###
2002-Aug-07 Wed	2.27	2.27	2.25	2.27	40,454	91,426	71.9	71.9	0.2
2002-Aug-06 Tue	2.25	2.27	2.22	2.27	16,346	###	###	###	0.2
2002-Aug-05 Mon	2.25	2.25	2.25	2.25	1,470	###	###	###	###
2002-Aug-02 Fri	2.24	2.25	2.24	2.25			76.6	76.6	###
2002-Aug-01 Thu	2.27	2.27	2.25	2.25	13,754	31,084	###	###	###
2002-Jul-31 Wed	2.27	2.27	2.27	2.27			###	###	0.2
2002-Jul-30 Tue	2.25	2.27	2.25	2.27			###	###	0.2
2002-Jul-29 Mon	2.27	2.29	2.27	2.27	41,925	95,589	69.3	69.3	0.2
2002-Jul-26 Fri	2.29	2.29	2.29	2.29	0				###
2002-Jul-25 Thu	2.28	2.29	2.27	2.29			###	###	###
2002-Jul-24 Wed	2.27	2.27	2.27	2.27			84.4	84.4	0.2
2002-Jul-23 Tue	2.26	###	2.26	###	3,541	###	79.1	79.1	0.0
2002-Jul-22 Mon	2.26	###	2.26	###	9,483	###	79.1	79.1	0.0
2002-Jul-19 Fri	2.26	2.29	2.26	2.29	7,054	16,047	86.6	86.6	###
2002-Jul-18 Thu	2.25	2.25	2.25	2.25	0				###
2002-Jul-17 Wed	###	###	2.25	2.25	5,347	###	###	###	###
2002-Jul-16 Tue	###	###	2.25	2.27	16,385	###	28.2	28.2	0.2
2002-Jul-15 Mon	2.27	2.27	2.26	2.26			###	###	###
2002-Jul-12 Fri	###	###	###	###			73.0	73.0	0.0
2002-Jul-11 Thu	2.26	2.28	2.26	2.28	15,840	35,956	###	###	0.2
2002-Jul-10 Wed	2.27	###	2.26	###			83.8	83.8	0.0
2002-Jul-09 Tue	2.28	###	2.28	###	1,224	###	###	###	0.0
2002-Jul-08 Mon	###	###	2.28	2.28	128,259	###	###	###	0.2
2002-Jul-05 Fri	2.28	###	2.28	###	3,729	4,251	75.3	75.3	0.0
2002-Jul-04 Thu	###	###	###	###	0				0.0
2002-Jul-03 Wed	###	###	###	###	24,457	0	75.8	75.8	0.0
2002-Jul-02 Tue	###	###	###	###			31.3	31.3	0.0
2002-Jul-01 Mon	###	###	###	###	0				0.0
2002-Jun-28 Fri	###	###	###	###	20,524	0	###	###	0.0
2002-Jun-27 Thu	###	###	###	###	14,380	0	68.1	68.1	0.0
2002-Jun-26 Wed	###	###	###	###	0				0.0
2002-Jun-25 Tue	2.25	###	2.25	###			89.0	89.0	0.0
2002-Jun-24 Mon	###	###	2.25	2.25			###	###	###
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###			73.2	73.2	0.0
2002-Jun-19 Wed	###	###	###	###	3,570	0	78.0	78.0	0.0
2002-Jun-18 Tue	###	###	###	###			###	###	0.0
2002-Jun-17 Mon	###	###	###	###			###	###	0.0
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	###	###	16,140	0	77.1	77.1	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###			###	###	0.0
2002-Jun-07 Fri	###	###	###	###	0				0.0
2002-Jun-06 Thu	###	###	###	###	2,280	0	###	###	0.0
2002-Jun-05 Wed	###	###	###	###			71.8	71.8	0.0
2002-Jun-04 Tue	###	###	###	###			85.0	85.0	0.0
2002-Jun-03 Mon	###	###	###	###			73.1	73.1	0.0
2002-May-31 Fri	###	###	###	###	0				0.0
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	###	###	###	###			###	###	0.0
2002-May-28 Tue	###	###	###	###			73.0	73.0	0.0
2002-May-27 Mon	###	###	###	###			72.4	72.4	0.0
2002-May-24 Fri	###	###	###	###			73.0	73.0	0.0
2002-May-23 Thu	###	###	2.29	###	24,649	28,223	81.6	81.6	0.0
2002-May-22 Wed	###	###	2.29	###			###	###	0.0
2002-May-21 Tue	###	###	###	###	8,148	0	76.9	76.9	0.0
2002-May-20 Mon	###	###	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	###	###	###	###	6,140	0	68.4	68.4	0.0
2002-May-15 Wed	###	###	###	###	19,376	0	70.0	70.0	0.0
2002-May-14 Tue	###	###	###	###	2,580	0	73.0	73.0	0.0
2002-May-13 Mon	###	###	###	###			###	###	0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	2.29	###			85.2	85.2	0.0
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	2.29	###	2.29	###			77.9	77.9	0.0
2002-May-06 Mon	###	###	###	###			###	###	0.0
2002-May-03 Fri	###	###	###	###			87.2	87.2	0.0
2002-May-02 Thu	2.27	2.27	2.25	2.25	52,327	118,259	30.8	30.8	###
2002-May-01 Wed	2.28	2.28	2.26	2.26			###	###	###
2002-Apr-30 Tue	2.27	2.27	2.27	2.27	1,284	###	76.8	76.8	0.2
2002-Apr-29 Mon	2.26	2.26	2.26	2.26			###	###	###
2002-Apr-26 Fri	2.27	2.27	2.26	2.26			27.9	27.9	###
2002-Apr-24 Wed	2.27	2.27	2.27	2.27	0				0.2
2002-Apr-23 Tue	2.27	2.27	2.27	2.27			75.1	75.1	0.2
2002-Apr-22 Mon	2.26	2.26	2.26	2.26			###	###	###
2002-Apr-19 Fri	2.26	2.26	2.26	2.26			70.0	70.0	###
2002-Apr-18 Thu	2.27	###	2.27	###			###	###	0.0
2002-Apr-17 Wed	###	###	2.27	2.27			20.2	20.2	0.2
2002-Apr-16 Tue	2.27	2.27	2.26	2.26			###	###	###
2002-Apr-15 Mon	2.26	2.26	2.26	2.26	0				###
2002-Apr-12 Fri	2.26	2.26	2.26	2.26			71.4	71.4	###
2002-Apr-11 Thu	2.26	2.26	2.26	2.26			###	###	###
2002-Apr-10 Wed	2.26	2.26	2.25	2.25	47,052	###	###	###	###
2002-Apr-09 Tue	2.26	2.26	2.26	2.26			###	###	###
2002-Apr-08 Mon	###	###	2.26	2.26	24,720	###	21.7	21.7	###
2002-Apr-05 Fri	2.26	2.26	2.26	2.26			###	###	###
2002-Apr-04 Thu	2.25	2.26	2.25	2.26	4,046	9,123	77.9	77.9	###
2002-Apr-03 Wed	2.26	2.26	2.25	2.25			32.6	32.6	###
2002-Apr-02 Tue	2.26	2.26	2.25	2.25			###	###	###
2002-Mar-28 Thu	2.26	2.26	2.26	2.26			###	###	###
2002-Mar-27 Wed	2.25	2.26	2.25	2.26	14,756	33,274	###	###	###
2002-Mar-26 Tue	2.25	2.25	2.25	2.25	684	###	77.1	77.1	###
2002-Mar-25 Mon	2.25	2.26	2.25	2.26			75.3	75.3	###
2002-Mar-22 Fri	###	###	###	###			66.9	66.9	0.0
2002-Mar-21 Thu	2.26	2.26	2.25	2.25			29.4	29.4	###
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	###	###	###			28.9	28.9	0.0
2002-Mar-18 Mon	###	###	###	###			73.1	73.1	0.0
2002-Mar-15 Fri	###	###	###	###			76.7	76.7	0.0
2002-Mar-14 Thu	###	###	###	###			###	###	0.0
2002-Mar-13 Wed	2.27	###	2.27	###			91.3	91.3	0.0
2002-Mar-12 Tue	2.25	2.25	2.25	2.25	6,840	###	###	###	###
2002-Mar-11 Mon	2.25	2.25	2.25	2.25			###	###	###
2002-Mar-08 Fri	2.25	2.25	2.25	2.25			###	###	###
2002-Mar-07 Thu	2.25	2.25	2.25	2.25	0				###
2002-Mar-06 Wed	2.25	2.25	2.25	2.25			69.8	69.8	###
2002-Mar-05 Tue	2.27	2.27	2.25	2.25			###	###	###
2002-Mar-04 Mon	2.27	2.27	2.27	2.27	0				0.2
2002-Mar-01 Fri	2.22	2.27	2.22	2.27	15,358	34,478	83.7	83.7	0.2
2002-Feb-28 Thu	2.25	2.25	2.25	2.25	26,372	###	###	###	###
2002-Feb-27 Wed	2.25	2.25	2.25	2.25			###	###	###
2002-Feb-26 Tue	2.26	2.27	2.25	2.25			36.0	36.0	###
2002-Feb-25 Mon	2.22	2.25	2.22	2.25			82.9	82.9	###
2002-Feb-22 Fri	2.23	2.23	2.22	2.22			###	###	0.2
2002-Feb-21 Thu	2.25	2.25	2.25	2.25	61,420	###	###	###	###
2002-Feb-20 Wed	2.25	2.25	2.25	2.25			###	###	###
2002-Feb-19 Tue	2.27	2.27	2.25	2.25			###	###	###
2002-Feb-18 Mon	2.25	2.27	2.25	2.27			###	###	0.2
2002-Feb-15 Fri	2.24	2.25	2.22	2.25			###	###	###
2002-Feb-14 Thu	2.23	2.24	2.22	2.24	15,887	35,428	73.8	73.8	###
2002-Feb-13 Wed	2.23	2.25	2.23	2.25	5,580	###	77.8	77.8	###
2002-Feb-12 Tue	2.23	2.25	2.23	2.25	5,459	12,228	###	###	###
2002-Feb-11 Mon	2.25	2.25	2.23	2.23	6,250	###	29.1	29.1	###
2002-Feb-08 Fri	2.23	2.25	2.23	2.25			###	###	###
2002-Feb-07 Thu	2.23	2.23	2.23	2.23			###	###	###
2002-Feb-06 Wed	2.25	2.25	2.25	2.25	1,054	2,371	68.9	68.9	###
2002-Feb-05 Tue	2.27	2.27	2.25	2.25	20,482	46,289	###	###	###
2002-Feb-04 Mon	2.25	2.25	2.25	2.25	0				###
2002-Feb-01 Fri	2.27	2.27	2.25	2.25			33.5	33.5	###
2002-Jan-31 Thu	2.28	###	2.28	2.29	17,250	###	###	###	###
2002-Jan-30 Wed	2.25	2.29	2.25	2.29			85.0	85.0	###
2002-Jan-29 Tue	2.25	2.25	2.25	2.25			###	###	###
2002-Jan-28 Mon	2.25	2.25	2.25	2.25	0				###
2002-Jan-25 Fri	2.28	2.28	2.25	2.25	14,050	31,823	###	###	###
2002-Jan-24 Thu	2.25	2.25	2.25	2.25	12,384	###	###	###	###
2002-Jan-23 Wed	2.2	2.22	2.2	2.22	12,348	27,289	76.2	76.2	0.2
2002-Jan-22 Tue	2.2	2.2	2.2	2.2	2,129	4,683	###	###	0.2
2002-Jan-21 Mon	2.2	2.2	2.2	2.2			67.9	67.9	0.2
2002-Jan-18 Fri	2.2	2.2	###	###			###	###	0.0
2002-Jan-17 Thu	###	###	###	###	3,776	0	73.1	73.1	0.0
2002-Jan-16 Wed	###	###	###	###	7,048	0	###	###	0.0
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	###	###	###	###			77.7	77.7	0.0
2002-Jan-11 Fri	###	###	###	###	42,923	0	76.5	76.5	0.0
2002-Jan-10 Thu	###	###	###	###	50,726	0	###	###	0.0
2002-Jan-09 Wed	###	###	###	###			71.0	71.0	0.0
2002-Jan-08 Tue	###	###	###	###	0				0.0
2002-Jan-07 Mon	###	###	###	###			###	###	0.0
2002-Jan-04 Fri	###	###	###	###			###	###	0.0
2002-Jan-03 Thu	###	###	###	###	0				0.0
2002-Jan-02 Wed	###	###	###	###			61.8	61.8	0.0
2001-Dec-31 Mon	###	###	###	###	3,526	0	27.5	27.5	0.0
2001-Dec-28 Fri	###	###	###	###	0				0.0
2001-Dec-27 Thu	###	###	###	###			62.2	62.2	0.0
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###	0				0.0
2001-Dec-20 Thu	###	###	###	###	0				0.0
2001-Dec-19 Wed	###	###	###	###	0				0.0
2001-Dec-18 Tue	2.2	2.2	###	###	11,026	12,128	###	###	0.0
2001-Dec-17 Mon	###	###	###	###	12,640	0	75.0	75.0	0.0
2001-Dec-14 Fri	###	###	###	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	###	0				0.0
2001-Dec-12 Wed	###	###	###	###	0				0.0
2001-Dec-11 Tue	###	###	###	###	0				0.0
2001-Dec-10 Mon	###	###	###	###			73.6	73.6	0.0
2001-Dec-07 Fri	###	###	###	###	0				0.0
2001-Dec-06 Thu	###	###	###	###	2,280	0	75.9	75.9	0.0
2001-Dec-05 Wed	###	###	###	###	0				0.0
2001-Dec-04 Tue	###	###	###	###			73.3	73.3	0.0
2001-Dec-03 Mon	###	###	###	###	18,574	0	###	###	0.0
2001-Nov-30 Fri	###	###	###	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	###	###	###	###	1,140	0	72.0	72.0	0.0
2001-Nov-26 Mon	###	###	###	###	0				0.0
2001-Nov-23 Fri	###	###	###	###	0				0.0
2001-Nov-22 Thu	###	###	###	###			###	###	0.0
2001-Nov-21 Wed	###	###	###	###			70.3	70.3	0.0
2001-Nov-20 Tue	###	###	###	###			70.4	70.4	0.0
2001-Nov-19 Mon	###	###	###	###	0				0.0
2001-Nov-16 Fri	###	###	###	###	20,954	0	24.5	24.5	0.0
2001-Nov-15 Thu	###	###	###	###	0				0.0
2001-Nov-14 Wed	###	###	###	###	0				0.0
2001-Nov-13 Tue	###	###	###	###	1,140	0	###	###	0.0
2001-Nov-12 Mon	###	###	###	###			21.0	21.0	0.0
2001-Nov-09 Fri	###	###	###	###			79.4	79.4	0.0
2001-Nov-08 Thu	###	###	###	###	0				0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###	0				0.0
2001-Nov-05 Mon	###	###	###	###	21,540	0	###	###	0.0
2001-Nov-02 Fri	###	###	###	###			71.3	71.3	0.0
2001-Nov-01 Thu	###	###	###	###	19,788	0	75.1	75.1	0.0
2001-Oct-31 Wed	###	###	###	###			71.9	71.9	0.0
2001-Oct-30 Tue	###	###	###	###	12,120	0	30.3	30.3	0.0
2001-Oct-29 Mon	###	###	###	###			70.1	70.1	0.0
2001-Oct-26 Fri	###	###	###	###			###	###	0.0
2001-Oct-25 Thu	###	###	###	###	3,640	0	66.8	66.8	0.0
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	2.051	###	###	###			32.3	32.3	0.0
2001-Oct-22 Mon	###	###	###	###	0				0.0
2001-Oct-19 Fri	###	###	###	###	17,228	0	72.6	72.6	0.0
2001-Oct-18 Thu	###	###	###	###			77.2	77.2	0.0
2001-Oct-17 Wed	###	###	###	###			67.0	67.0	0.0
2001-Oct-16 Tue	###	###	###	###			###	###	0.0
2001-Oct-15 Mon	###	###	###	###	26,140	0	###	###	0.0
2001-Oct-12 Fri	###	###	###	###			###	###	0.0
2001-Oct-11 Thu	###	###	###	###			76.0	76.0	0.0
2001-Oct-10 Wed	###	###	###	###			72.8	72.8	0.0
2001-Oct-09 Tue	###	###	###	###			###	###	0.0
2001-Oct-08 Mon	###	###	###	###			86.1	86.1	0.0
2001-Oct-05 Fri	###	###	###	###	6,140	0	71.0	71.0	0.0
2001-Oct-04 Thu	###	###	###	###			###	###	0.0
2001-Oct-03 Wed	###	###	###	###	0				0.0
2001-Oct-02 Tue	###	###	###	###	0				0.0
2001-Oct-01 Mon	###	###	###	###	0				0.0
2001-Sep-28 Fri	###	###	2	###	25,720	25,720	19.7	19.7	0.0
2001-Sep-27 Thu	###	###	###	###	19,840	0	###	###	0.0
2001-Sep-26 Wed	###	###	###	###	3,420	0	###	###	0.0
2001-Sep-25 Tue	###	###	###	###			68.4	68.4	0.0
2001-Sep-24 Mon	###	###	###	###			###	###	0.0
2001-Sep-21 Fri	###	###	###	###			70.4	70.4	0.0
2001-Sep-20 Thu	###	###	###	###			78.9	78.9	0.0
2001-Sep-19 Wed	###	###	###	###			72.2	72.2	0.0
2001-Sep-18 Tue	###	###	2	###	24,122	24,122	###	###	0.0
2001-Sep-17 Mon	###	###	###	###	51,524	0	###	###	0.0
2001-Sep-14 Fri	###	###	###	###			83.6	83.6	0.0
2001-Sep-13 Thu	###	###	###	###			28.2	28.2	0.0
2001-Sep-12 Wed	###	###	###	###			70.9	70.9	0.0
2001-Sep-11 Tue	###	###	###	###	13,140	0	70.7	70.7	0.0
2001-Sep-10 Mon	###	###	###	###	3,140	0	69.4	69.4	0.0
2001-Sep-07 Fri	###	###	###	###	31,378	0	70.7	70.7	0.0
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	###	###	###	###			###	###	0.0
2001-Sep-04 Tue	###	###	###	###	10,780	0	###	###	0.0
2001-Sep-03 Mon	###	###	2	###			20.3	20.3	0.0
2001-Aug-31 Fri	###	###	###	###	4,140	0	###	###	0.0
2001-Aug-30 Thu	###	###	###	###	9,420	0	75.9	75.9	0.0
2001-Aug-29 Wed	###	###	###	###			###	###	0.0
2001-Aug-28 Tue	###	###	###	###	22,280	0	75.1	75.1	0.0
2001-Aug-27 Mon	###	###	###	###			70.7	70.7	0.0
2001-Aug-24 Fri	###	###	###	###	30,456	0	###	###	0.0
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	###	###	###	###			81.4	81.4	0.0
2001-Aug-21 Tue	###	###	###	###	25,953	0	28.6	28.6	0.0
2001-Aug-20 Mon	###	###	###	###	402,052	0	81.0	81.0	0.0
2001-Aug-17 Fri	2.058	###	###	###	33,483	0	27.8	27.8	0.0
2001-Aug-16 Thu	###	###	###	###			###	###	0.0
2001-Aug-15 Wed	###	###	###	###			77.6	77.6	0.0
2001-Aug-14 Tue	###	###	###	###			33.5	33.5	0.0
2001-Aug-13 Mon	###	###	###	###			###	###	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	###			70.5	70.5	0.0
2001-Aug-07 Tue	###	###	###	###	17,221	0	###	###	0.0
2001-Aug-06 Mon	###	###	###	###			###	###	0.0
2001-Aug-03 Fri	###	###	###	###			71.8	71.8	0.0
2001-Aug-02 Thu	###	###	###	###	12,456	0	###	###	0.0
2001-Aug-01 Wed	###	###	###	###	1,140	0	###	###	0.0
2001-Jul-31 Tue	###	###	###	###			73.3	73.3	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	###	###	###	###			66.6	66.6	0.0
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	###	###	###	###	11,950	0	82.6	82.6	0.0
2001-Jul-23 Mon	2.049	###	2.049	###			77.8	77.8	0.0
2001-Jul-20 Fri	###	###	###	###	3,648	0	75.4	75.4	0.0
2001-Jul-19 Thu	###	###	###	###			32.6	32.6	0.0
2001-Jul-18 Wed	###	###	###	###	0				0.0
2001-Jul-17 Tue	###	###	###	###	15,280	0	74.5	74.5	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	###	###	###	1,140	0	70.8	70.8	0.0
2001-Jul-12 Thu	###	###	###	###	66,087	0	###	###	0.0
2001-Jul-11 Wed	###	###	###	###	12,248	0	###	###	0.0
2001-Jul-10 Tue	###	###	###	###			68.0	68.0	0.0
2001-Jul-09 Mon	###	###	###	###	6,250	0	73.2	73.2	0.0
2001-Jul-06 Fri	###	###	###	###			73.4	73.4	0.0
2001-Jul-05 Thu	###	###	###	###			69.3	69.3	0.0
2001-Jul-04 Wed	###	###	2	2			###	###	0.1
2001-Jul-03 Tue	###	###	2	2			15.0	15.0	0.1
2001-Jul-02 Mon	###	###	###	###			67.8	67.8	0.0
2001-Jun-29 Fri	###	###	2	2			###	###	0.1
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###			76.4	76.4	0.0
2001-Jun-26 Tue	###	###	###	###			73.3	73.3	0.0
2001-Jun-25 Mon	2	###	2	###	48,580	48,580	77.6	77.6	0.0
2001-Jun-22 Fri	###	###	###	###	13,140	0	65.5	65.5	0.0
2001-Jun-21 Thu	###	###	###	###			31.7	31.7	0.0
2001-Jun-20 Wed	###	###	###	###	1,140	0	69.8	69.8	0.0
2001-Jun-19 Tue	###	###	###	###	46,428	0	###	###	0.0
2001-Jun-18 Mon	###	###	###	###			33.9	33.9	0.0
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	###	###	###	###			28.2	28.2	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	###	###	29,850	0	77.6	77.6	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			71.7	71.7	0.0
2001-Jun-07 Thu	###	###	###	###	1,824	0	71.2	71.2	0.0
2001-Jun-06 Wed	###	###	###	###			37.5	37.5	0.0
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	###	###	###	2,280	0	###	###	0.0
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	###	###	###	###			89.7	89.7	0.0
2001-May-30 Wed	###	###	###	###			###	###	0.0
2001-May-29 Tue	###	###	###	###			###	###	0.0
2001-May-28 Mon	2.025	###	2.025	###			###	###	0.0
2001-May-25 Fri	###	###	###	###	46,280	0	###	###	0.0
2001-May-24 Thu	###	###	###	###			###	###	0.0
2001-May-23 Wed	###	###	###	###	20,144	0	###	###	0.0
2001-May-22 Tue	###	###	###	###	456	0	###	###	0.0
2001-May-21 Mon	###	###	###	###			###	###	0.0
2001-May-18 Fri	###	###	###	###	62,879	0	###	###	0.0
2001-May-17 Thu	###	###	###	###	49,088	0	33.2	33.2	0.0
2001-May-16 Wed	###	###	###	###	6,140	0	###	###	0.0
2001-May-15 Tue	###	###	###	###			###	###	0.0
2001-May-14 Mon	###	###	###	###			###	###	0.0
2001-May-11 Fri	###	###	###	###			###	###	0.0
2001-May-10 Thu	###	###	###	###			26.4	26.4	0.0
2001-May-09 Wed	###	###	###	###	0				0.0
2001-May-08 Tue	###	###	###	###	0				0.0
2001-May-07 Mon	###	###	###	###			###	###	0.0
2001-May-04 Fri	###	###	###	###			###	###	0.0
2001-May-03 Thu	###	###	###	###			70.7	70.7	0.0
2001-May-02 Wed	###	###	###	###	20,258	0	###	###	0.0
2001-May-01 Tue	###	###	###	###	5,140	0	###	###	0.0
2001-Apr-30 Mon	###	###	###	###			72.2	72.2	0.0
2001-Apr-27 Fri	###	###	###	###	844	0	71.5	71.5	0.0
2001-Apr-26 Thu	###	###	###	###			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	2,280	0	###	###	0.0
2001-Apr-23 Mon	###	###	###	###	8,620	0	76.4	76.4	0.0
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	###	###	###	###	40,849	0	66.6	66.6	0.0
2001-Apr-17 Tue	###	###	2	###	25,951	25,951	35.1	35.1	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	2	###	2	###	11,276	11,276	68.8	68.8	0.0
2001-Apr-11 Wed	###	###	2	2			###	###	0.1
2001-Apr-10 Tue	###	###	2	2			24.4	24.4	0.1
2001-Apr-09 Mon	###	###	###	###			74.8	74.8	0.0
2001-Apr-06 Fri	###	###	###	###	11,788	0	28.6	28.6	0.0
2001-Apr-05 Thu	###	###	###	###	0				0.0
2001-Apr-04 Wed	###	###	###	###	2,280	0	###	###	0.0
2001-Apr-03 Tue	###	###	###	###	2,280	0	###	###	0.0
2001-Apr-02 Mon	###	###	###	###	23,420	0	28.8	28.8	0.0
2001-Mar-30 Fri	###	###	###	###	9,876	0	###	###	0.0
2001-Mar-29 Thu	###	###	###	###			###	###	0.0
2001-Mar-28 Wed	2	###	2	###	11,880	11,880	80.2	80.2	0.0
2001-Mar-27 Tue	2	2	2	2			70.0	70.0	0.1
2001-Mar-26 Mon	2	2	2	2	4,780	###	71.3	71.3	0.1
2001-Mar-23 Fri	2	2	2	2			75.5	75.5	0.1
2001-Mar-22 Thu	2	2	2	2	16,446	###	###	###	0.1
2001-Mar-21 Wed	2	2	2	2			73.0	73.0	0.1
2001-Mar-19 Mon	###	###	2	2	18,648	18,648	39.1	39.1	0.1
2001-Mar-16 Fri	###	###	###	###	28,240	0	66.1	66.1	0.0
2001-Mar-15 Thu	###	###	###	###	4,850	0	###	###	0.0
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	2	2	16,282	16,282	###	###	0.1
2001-Mar-12 Mon	###	###	###	###	2,456	0	35.7	35.7	0.0
2001-Mar-09 Fri	###	###	###	###			29.2	29.2	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###			###	###	0.0
2001-Mar-05 Mon	2	2	2	2			74.7	74.7	0.1
2001-Mar-02 Fri	2	2	2	2			###	###	0.1
2001-Mar-01 Thu	2	2	2	2			70.5	70.5	0.1
2001-Feb-28 Wed	2	2	2	2			###	###	0.1
2001-Feb-27 Tue	2	2	2	2	12,920	25,840	###	###	0.1
2001-Feb-26 Mon	2	2	2	2	10,280	###	72.9	72.9	0.1
2001-Feb-23 Fri	2	2	2	2	6,140	12,280	68.9	68.9	0.1
2001-Feb-22 Thu	2	###	2	###	64,456	64,456	83.3	83.3	0.0
2001-Feb-21 Wed	###	###	2	2			21.8	21.8	0.1
2001-Feb-20 Tue	###	###	###	###			###	###	0.0
2001-Feb-16 Fri	2	2	2	2	9,573	19,146	72.4	72.4	0.1
2001-Feb-15 Thu	2	2	2	2	1,140	2,280	75.9	75.9	0.1
2001-Feb-14 Wed	2	2	2	2			###	###	0.1
2001-Feb-13 Tue	###	###	2	2	35,987	35,987	###	###	0.1
2001-Feb-12 Mon	2	###	2	###			###	###	0.0
2001-Feb-09 Fri	2	2	2	2	9,120	18,240	###	###	0.1
2001-Feb-08 Thu	2	2	2	2	2,280	###	###	###	0.1
2001-Feb-07 Wed	2	###	2	###			###	###	0.0
2001-Feb-06 Tue	###	###	###	###			17.2	17.2	0.0
2001-Feb-05 Mon	###	###	###	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###	27,780	0	37.4	37.4	0.0
2001-Feb-01 Thu	###	###	###	###			###	###	0.0
2001-Jan-31 Wed	###	###	###	###			74.7	74.7	0.0
2001-Jan-30 Tue	###	###	###	###			73.2	73.2	0.0
2001-Jan-29 Mon	###	###	###	###	10,250	0	###	###	0.0
2001-Jan-25 Thu	2	2	2	2	8,876	17,752	68.7	68.7	0.1
2001-Jan-24 Wed	2	2	2	2	25,186	50,372	###	###	0.1
2001-Jan-23 Tue	2	2	2	2			###	###	0.1
2001-Jan-19 Fri	###	###	###	###			###	###	0.0
2001-Jan-18 Thu	###	###	###	2	32,753	0	65.9	65.9	0.1
2001-Jan-17 Wed	###	###	###	###			24.5	24.5	0.0
2001-Jan-16 Tue	###	###	###	###	1,484	0	###	###	0.0
2001-Jan-11 Thu	2	2	2	2	21,656	###	75.6	75.6	0.1
2001-Jan-10 Wed	###	###	###	###			###	###	0.0
2001-Jan-09 Tue	###	###	###	2			31.4	31.4	0.1
2001-Jan-08 Mon	2	###	2	###			75.8	75.8	0.0
2001-Jan-05 Fri	###	2	###	2	22,624	22,624	###	###	0.1
2001-Jan-04 Thu	1.89	1.89	1.89	1.89			###	###	###
2001-Jan-02 Tue	1.85	###	1.85	###			###	###	0.0
2001-Jan-01 Mon	###	###	1.85	1.85			###	###	0.1
2000-Dec-29 Fri	###	###	1.85	1.85			###	###	0.1
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-27 Wed	###	###	###	###			###	###	0.0
2000-Dec-26 Tue	###	###	###	###			64.3	64.3	0.0
2000-Dec-25 Mon	###	###	###	###			64.3	64.3	0.0
2000-Dec-22 Fri	###	###	###	###			64.3	64.3	0.0
2000-Dec-21 Thu	1.88	1.88	1.88	1.88			74.5	74.5	0.1
2000-Dec-20 Wed	###	###	###	###			39.1	39.1	0.0
2000-Dec-19 Tue	2	###	2	###			76.0	76.0	0.0
2000-Dec-18 Mon	2	###	2	2	25,975	25,975	74.6	74.6	0.1
2000-Dec-15 Fri	2	###	2	###	9,456	9,456	###	###	0.0
2000-Dec-13 Wed	2	2	2	2			###	###	0.1
2000-Dec-12 Tue	###	###	2	2	13,020	13,020	###	###	0.1
2000-Dec-08 Fri	###	###	###	###	3,776	0	84.7	84.7	0.0
2000-Dec-07 Thu	###	2	###	###	11,780	11,780	###	###	0.0
2000-Dec-06 Wed	###	###	###	###	5,345	0	41.9	41.9	0.0
2000-Dec-05 Tue	###	###	###	###	87,552	0	23.7	23.7	0.0
2000-Dec-04 Mon	###	###	###	###			72.1	72.1	0.0
2000-Nov-30 Thu	###	###	###	###			74.6	74.6	0.0
2000-Nov-29 Wed	###	###	###	###			74.4	74.4	0.0
2000-Nov-28 Tue	###	###	###	###	14,084	0	###	###	0.0
2000-Nov-27 Mon	###	###	###	###			75.1	75.1	0.0
2000-Nov-24 Fri	###	###	###	###			###	###	0.0
2000-Nov-23 Thu	###	###	###	###			74.9	74.9	0.0
2000-Nov-22 Wed	###	###	###	###	17,845	0	###	###	0.0
2000-Nov-20 Mon	###	###	###	###	7,080	0	75.4	75.4	0.0
2000-Nov-17 Fri	###	###	###	###	46,542	0	26.4	26.4	0.0
2000-Nov-16 Thu	###	###	###	###	14,580	0	###	###	0.0
2000-Nov-15 Wed	###	###	###	###	10,480	0	69.2	69.2	0.0
2000-Nov-09 Thu	###	###	###	###			66.9	66.9	0.0
2000-Nov-08 Wed	###	###	###	###			###	###	0.0
2000-Nov-06 Mon	###	###	###	###			25.8	25.8	0.0
2000-Nov-02 Thu	###	###	###	###	15,440	0	77.6	77.6	0.0
2000-Nov-01 Wed	###	###	###	###			###	###	0.0
2000-Oct-31 Tue	###	###	###	###			###	###	0.0
2000-Oct-30 Mon	###	###	###	###			###	###	0.0
2000-Oct-27 Fri	###	###	1.89	###	29,848	###	###	###	0.0
2000-Oct-26 Thu	###	###	###	###	22,872	0	81.6	81.6	0.0
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	###	###	###	###			74.3	74.3	0.0
2000-Oct-23 Mon	###	###	###	###	9,350	0	83.2	83.2	0.0
2000-Oct-20 Fri	###	###	###	###	9,240	0	###	###	0.0
2000-Oct-18 Wed	###	###	###	###			73.1	73.1	0.0
2000-Oct-17 Tue	###	###	###	###	16,482	0	###	###	0.0
2000-Oct-16 Mon	###	###	###	###			66.4	66.4	0.0
2000-Oct-13 Fri	###	###	###	###	13,225	0	68.6	68.6	0.0
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	###	###	###	###	20,527	0	14.6	14.6	0.0
2000-Oct-10 Tue	###	###	###	###			74.2	74.2	0.0
2000-Oct-09 Mon	###	###	###	###	4,780	0	###	###	0.0
2000-Oct-06 Fri	###	###	###	###			###	###	0.0
2000-Oct-04 Wed	1.89	###	1.88	###			###	###	0.0
2000-Oct-03 Tue	1.89	1.89	1.88	1.88			28.1	28.1	0.1
2000-Oct-02 Mon	1.88	1.89	1.88	1.89	6,752	12,727	###	###	###
2000-Sep-29 Fri	1.88	1.88	1.87	1.87	4,052	###	23.9	23.9	###
2000-Sep-28 Thu	1.87	1.87	1.87	1.87	2,740	5,123	65.0	65.0	###
2000-Sep-27 Wed	1.87	1.87	1.87	1.87			71.1	71.1	###
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	1.87	1.87	1.87	1.87			67.2	67.2	###
2000-Sep-22 Fri	1.87	1.87	1.87	1.87			83.9	83.9	###
2000-Sep-21 Thu	###	###	1.87	1.87	13,450	12,575	###	###	###
2000-Sep-20 Wed	1.89	1.89	1.89	1.89	1,175	2,220	###	###	###
2000-Sep-15 Fri	###	###	###	###			70.3	70.3	0.0
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	1.87	###	3,876	3,624	###	###	0.0
2000-Sep-11 Mon	###	###	1.86	1.86	16,824	15,646	6.4	6.4	0.1
2000-Sep-08 Fri	###	###	###	###			69.5	69.5	0.0
2000-Sep-07 Thu	###	###	###	###	7,752	0	75.6	75.6	0.0
2000-Sep-06 Wed	###	###	###	###	13,224	0	###	###	0.0
2000-Sep-05 Tue	###	###	###	###	15,580	0	19.3	19.3	0.0
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	2	2	###	2	37,357	37,357	72.6	72.6	0.1
2000-Aug-31 Thu	2	2	2	2	16,752	###	76.9	76.9	0.1
2000-Aug-30 Wed	2	2	2	2			###	###	0.1
2000-Aug-29 Tue	2	2	2	2			###	###	0.1
2000-Aug-28 Mon	2	2	2	2			74.7	74.7	0.1
2000-Aug-25 Fri	###	###	###	###	10,253	0	###	###	0.0
2000-Aug-24 Thu	###	###	###	###			###	###	0.0
2000-Aug-23 Wed	###	###	###	###			36.0	36.0	0.0
2000-Aug-22 Tue	###	###	2	2	19,578	19,578	30.6	30.6	0.1
2000-Aug-21 Mon	###	###	###	###			###	###	0.0
2000-Aug-17 Thu	2	2	###	###			30.7	30.7	0.0
2000-Aug-16 Wed	2	2	2	2			###	###	0.1
2000-Aug-15 Tue	###	###	###	2			76.8	76.8	0.1
2000-Aug-14 Mon	###	2	###	2	21,453	21,453	81.4	81.4	0.1
2000-Aug-11 Fri	###	###	###	###	15,889	0	###	###	0.0
2000-Aug-10 Thu	###	###	###	###			###	###	0.0
2000-Aug-09 Wed	###	###	###	###	12,348	0	74.2	74.2	0.0
2000-Aug-08 Tue	###	###	1.86	1.88	24,746	###	###	###	0.1
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	2	###	2			85.4	85.4	0.1
2000-Aug-03 Thu	###	###	###	###	1,770	0	###	###	0.0
2000-Aug-02 Wed	2	###	2	2			###	###	0.1
2000-Jul-31 Mon	2	2	2	2	11,420	22,840	68.6	68.6	0.1
2000-Jul-27 Thu	###	###	2	2			###	###	0.1
2000-Jul-26 Wed	###	###	###	###	3,780	0	71.1	71.1	0.0
2000-Jul-25 Tue	###	###	###	###	12,288	0	94.9	94.9	0.0
2000-Jul-24 Mon	###	###	###	###			###	###	0.0
2000-Jul-21 Fri	###	###	###	###			###	###	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	###	###	###	###			70.5	70.5	0.0
2000-Jul-17 Mon	2	2	###	###	23,750	23,750	###	###	0.0
2000-Jul-14 Fri	###	2	###	2	15,677	15,677	85.5	85.5	0.1
2000-Jul-13 Thu	###	2	###	2	8,742	8,742	###	###	0.1
2000-Jul-12 Wed	1.85	###	1.85	###	13,758	12,726	79.9	79.9	0.0
2000-Jul-10 Mon	1.85	1.85	1.8	1.8	5,684	10,373	###	###	0.1
2000-Jul-07 Fri	1.8	1.8	1.8	1.8			65.5	65.5	0.1
2000-Jul-06 Thu	1.83	1.83	1.8	1.8	33,278	###	19.7	19.7	0.1
2000-Jul-05 Wed	1.821	1.821	1.81	1.82			###	###	###
2000-Jul-04 Tue	1.81	1.81	1.81	1.81	684	###	59.8	59.8	###
2000-Jul-03 Mon	1.81	1.81	1.8	1.81	26,025	46,975	###	###	###
2000-Jun-30 Fri	1.81	1.83	1.81	1.81			55.5	55.5	###
2000-Jun-29 Thu	1.77	1.78	1.74	1.78	119,888	###	###	###	0.1
2000-Jun-28 Wed	1.76	1.77	1.75	1.75	23,674	###	24.1	24.1	0.1
2000-Jun-27 Tue	1.8	1.8	1.75	1.75	79,945	###	###	###	0.1
2000-Jun-26 Mon	1.81	1.81	1.8	1.81	38,755	69,952	###	###	###
2000-Jun-23 Fri	1.84	1.85	1.84	1.85	120,754	###	###	###	0.1
2000-Jun-22 Thu	1.83	1.83	1.82	1.82	33,788	###	29.9	29.9	###
2000-Jun-21 Wed	1.83	1.83	1.82	1.83			71.1	71.1	###
2000-Jun-20 Tue	1.84	1.85	1.82	1.82	96,859	###	38.0	38.0	###
2000-Jun-19 Mon	1.84	1.85	1.84	1.84			72.4	72.4	###
2000-Jun-16 Fri	1.84	1.85	1.84	1.84	31,654	###	###	###	###
2000-Jun-15 Thu	1.84	1.84	1.84	1.84			###	###	###
2000-Jun-14 Wed	1.85	1.88	1.84	1.84	34,877	64,871	35.4	35.4	###
2000-Jun-13 Tue	1.85	1.85	1.83	1.83	29,580	54,427	34.5	34.5	###
2000-Jun-12 Mon	1.83	1.83	1.83	1.83	0				###
2000-Jun-08 Thu	1.86	1.86	1.82	1.82	22,070	###	###	###	###
2000-Jun-07 Wed	1.85	1.89	1.85	1.89	16,440	30,742	84.7	84.7	###
2000-Jun-06 Tue	1.85	1.85	1.85	1.85			71.2	71.2	0.1
2000-Jun-05 Mon	1.86	1.86	1.85	1.85	32,970	61,159	###	###	0.1
2000-Jun-02 Fri	###	###	1.86	1.86	17,387	###	19.2	19.2	0.1
2000-Jun-01 Thu	###	###	###	###	862,477	0	69.3	69.3	0.0
2000-May-31 Wed	###	###	###	###	13,586	0	22.4	22.4	0.0
2000-May-30 Tue	###	###	###	###			86.5	86.5	0.0
2000-May-29 Mon	###	###	###	###	18,256	0	71.1	71.1	0.0
2000-May-26 Fri	###	###	###	###	46,055	0	33.5	33.5	0.0
2000-May-25 Thu	###	###	###	###			###	###	0.0
2000-May-24 Wed	###	###	###	###			###	###	0.0
2000-May-23 Tue	1.88	###	1.88	###			###	###	0.0
2000-May-22 Mon	1.85	1.88	1.85	1.88	9,344	17,426	###	###	0.1
2000-May-19 Fri	1.83	1.83	1.83	1.83	5,928	10,848	###	###	###
2000-May-18 Thu	1.82	1.83	1.82	1.83			75.8	75.8	###
2000-May-17 Wed	1.82	1.82	1.8	1.82			###	###	###
2000-May-16 Tue	1.85	1.85	1.83	1.83			###	###	###
2000-May-15 Mon	1.83	1.85	1.83	1.85	6,228	11,459	80.6	80.6	0.1
2000-May-12 Fri	1.83	1.83	1.83	1.83			###	###	###
2000-May-11 Thu	1.83	1.83	1.83	1.83			71.7	71.7	###
2000-May-10 Wed	1.81	1.82	1.81	1.82	10,126	18,378	84.3	84.3	###
2000-May-09 Tue	1.81	1.81	1.81	1.81	9,680	17,520	77.6	77.6	###
2000-May-08 Mon	1.82	1.82	1.8	1.81			###	###	###
2000-May-05 Fri	1.84	1.84	1.84	1.84			59.1	59.1	###
2000-May-04 Thu	1.84	1.84	1.84	1.84	8,580	15,787	###	###	###
2000-May-03 Wed	1.85	1.85	1.85	1.85	7,280	###	###	###	0.1
2000-May-02 Tue	1.83	1.83	1.83	1.83	2,680	###	###	###	###
2000-May-01 Mon	1.86	###	1.8	1.82	91,349	###	###	###	###
2000-Apr-28 Fri	1.86	1.86	1.86	1.86	64,387	119,759	62.4	62.4	0.1
2000-Apr-27 Thu	1.88	###	1.86	1.86			###	###	0.1
2000-Apr-26 Wed	1.85	1.85	1.85	1.85			73.5	73.5	0.1
2000-Apr-25 Tue	1.85	1.85	1.85	1.85	0				0.1
2000-Apr-24 Mon	1.85	1.85	1.85	1.85	0				0.1
2000-Apr-21 Fri	1.85	1.85	1.85	1.85	0				0.1
2000-Apr-20 Thu	1.85	1.85	1.85	1.85			###	###	0.1
2000-Apr-19 Wed	1.85	1.85	1.85	1.85			###	###	0.1
2000-Apr-18 Tue	1.8	1.85	1.8	1.85			81.4	81.4	0.1
2000-Apr-17 Mon	1.85	1.85	1.75	1.8			###	###	0.1
2000-Apr-14 Fri	1.86	1.89	1.85	1.85	53,123	99,340	###	###	0.1
2000-Apr-13 Thu	1.86	1.86	1.85	1.86			###	###	0.1
2000-Apr-12 Wed	1.87	1.87	1.86	1.86	16,254	###	34.7	34.7	0.1
2000-Apr-11 Tue	1.859	###	1.859	###	5,250	4,879	###	###	0.0
2000-Apr-07 Fri	1.85	1.85	1.85	1.85	21,746	###	66.3	66.3	0.1
2000-Apr-06 Thu	1.85	1.85	1.85	1.85			58.3	58.3	0.1
2000-Apr-05 Wed	1.81	1.82	1.8	1.8			50.1	50.1	0.1
2000-Apr-04 Tue	1.85	1.85	1.81	1.81			37.7	37.7	###
2000-Apr-03 Mon	1.87	1.87	1.81	1.81			28.0	28.0	###
2000-Mar-31 Fri	1.86	1.89	1.86	1.89			78.3	78.3	###
2000-Mar-30 Thu	###	###	1.8	1.8	17,623	###	###	###	0.1
2000-Mar-29 Wed	###	###	###	###	4,180	0	###	###	0.0
2000-Mar-28 Tue	###	###	###	###			36.3	36.3	0.0
2000-Mar-24 Fri	###	###	###	###			68.0	68.0	0.0
2000-Mar-23 Thu	###	###	###	###			37.4	37.4	0.0
2000-Mar-22 Wed	###	2	###	###			###	###	0.0
2000-Mar-21 Tue	###	###	###	###			39.7	39.7	0.0
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	###	###	2,280	0	###	###	0.0
2000-Mar-16 Thu	###	###	###	###	149,377	0	###	###	0.0
2000-Mar-15 Wed	###	###	###	###			###	###	0.0
2000-Mar-14 Tue	###	###	###	###			###	###	0.0
2000-Mar-13 Mon	###	###	###	###			###	###	0.0
2000-Mar-10 Fri	###	###	###	###			###	###	0.0
2000-Mar-09 Thu	###	###	###	###	35,056	0	19.5	19.5	0.0
2000-Mar-08 Wed	###	###	###	###			###	###	0.0
2000-Mar-06 Mon	2	2	###	###			22.2	22.2	0.0
2000-Mar-03 Fri	2	2	2	2	18,576	37,152	###	###	0.1
2000-Mar-02 Thu	###	###	2	2			23.1	23.1	0.1
2000-Mar-01 Wed	1.88	###	1.88	###			96.1	96.1	0.0
2000-Feb-29 Tue	1.85	1.86	1.85	1.85	16,648	30,882	68.6	68.6	0.1
2000-Feb-28 Mon	1.85	1.85	1.81	1.81	11,544	21,125	###	###	###
2000-Feb-25 Fri	1.85	1.88	1.85	1.85	21,456	###	70.5	70.5	0.1
2000-Feb-24 Thu	###	###	###	###			36.1	36.1	0.0
2000-Feb-23 Wed	###	###	###	###			###	###	0.0
2000-Feb-22 Tue	###	###	###	###			72.4	72.4	0.0
2000-Feb-21 Mon	###	###	###	###	2,052	0	68.6	68.6	0.0
2000-Feb-18 Fri	###	###	###	###			69.3	69.3	0.0
2000-Feb-17 Thu	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	2	2	###	###			###	###	0.0
2000-Feb-14 Mon	###	###	###	###			68.1	68.1	0.0
2000-Feb-11 Fri	2	2	2	2	1,088	2,176	###	###	0.1
2000-Feb-10 Thu	###	2	###	2			###	###	0.1
2000-Feb-09 Wed	###	2	###	2			85.8	85.8	0.1
2000-Feb-08 Tue	###	###	2	2			###	###	0.1
2000-Feb-07 Mon	###	###	###	###			###	###	0.0
2000-Feb-03 Thu	###	###	2	###	61,280	61,280	###	###	0.0
2000-Feb-02 Wed	###	###	2	###	35,770	35,770	###	###	0.0
2000-Feb-01 Tue	###	###	###	###	73,080	0	###	###	0.0
2000-Jan-31 Mon	###	###	###	###			64.7	64.7	0.0
2000-Jan-28 Fri	###	###	###	###			###	###	0.0
2000-Jan-27 Thu	###	###	###	###			65.1	65.1	0.0
2000-Jan-25 Tue	###	###	###	###			68.1	68.1	0.0
2000-Jan-24 Mon	###	###	###	###			###	###	0.0
2000-Jan-21 Fri	2.049	###	2.049	###	24,546	25,147	63.3	63.3	0.0
2000-Jan-20 Thu	###	###	###	###	35,454	0	###	###	0.0
2000-Jan-19 Wed	###	###	###	###	18,740	0	84.5	84.5	0.0
2000-Jan-18 Tue	2.025	###	2.025	###	22,140	###	90.4	90.4	0.0
2000-Jan-17 Mon	2.2	2.2	2	2			1.4	1.4	0.1
2000-Jan-14 Fri	2.21	2.21	2.2	2.2			31.7	31.7	0.2
2000-Jan-13 Thu	2.2	2.24	2.2	2.21	38,674	85,856	###	###	0.2
2000-Jan-12 Wed	2.25	2.25	2.2	2.2	33,723	###	###	###	0.2
2000-Jan-11 Tue	2.26	2.26	2.24	2.26			###	###	###

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 2025-05-18 09:01:53 thru 2025-05-18 09:01:55 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000