(CHC) CHARTER HALL GROUP Daily Prices Page 1

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

_{Currently Fri 24-Nov-01 11:06:20 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CHC) CHARTER HALL GROUP Daily Prices Page 1...

TOC Company Info for CHC Limits

Company Details for (CHC) CHARTER HALL GROUP

Listing Code	CHC
Listing Name	CHARTER HALL GROUP
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	CHARTER HALL GROUP
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000CHC0

Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for CHC .. Thursday 31st October 2024

CHC 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	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CHC Bottom

End of day Prices (full format),

4915200 Days for (CHC) CHARTER HALL GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.47
2024-Oct-31 Thu	###	15.23	###	###	1,204,341	9,171,056	###	###	0.0
2024-Oct-30 Wed	###	###	###	###	2,177,752	0	75.1	75.1	0.0
2024-Oct-29 Tue	###	15.23	###	###			###	###	0.0
2024-Oct-28 Mon	###	###	###	###			30.6	30.6	0.0
2024-Oct-25 Fri	###	15.55	15.255	###			###	###	0.0
2024-Oct-24 Thu	###	15.78	15.41	15.43			25.0	25.0	1.1
2024-Oct-23 Wed	15.7	15.83	###	###	913,176	7,227,788	###	###	0.0
2024-Oct-22 Tue	###	###	15.56	###	1,402,188	10,909,022	22.7	22.7	0.0
2024-Oct-21 Mon	16.26	###	###	16.24			###	###	###
2024-Oct-18 Fri	16.43	16.445	###	###			###	###	0.0
2024-Oct-17 Thu	16.54	16.78	###	16.56			66.6	66.6	1.2
2024-Oct-16 Wed	###	###	16.025	16.21			###	###	1.2
2024-Oct-15 Tue	###	###	###	###			77.0	77.0	0.0
2024-Oct-14 Mon	15.81	15.88	15.685	15.79	488,570	7,710,856	###	###	1.1
2024-Oct-11 Fri	15.78	15.82	###	15.71			###	###	1.1
2024-Oct-10 Thu	15.87	###	15.74	15.84	602,921	4,744,988	###	###	###
2024-Oct-09 Wed	15.86	###	###	15.74	762,088	0	29.9	29.9	1.1
2024-Oct-08 Tue	15.74	###	###	15.81			###	###	###
2024-Oct-07 Mon	###	15.88	15.52	15.88			###	###	1.1
2024-Oct-04 Fri	15.84	###	###	###			###	###	0.0
2024-Oct-03 Thu	15.58	###	15.44	###	2,072,142	###	88.1	88.1	0.0
2024-Oct-02 Wed	###	###	15.57	15.59	1,517,428	11,813,176	###	###	###
2024-Oct-01 Tue	15.87	###	15.74	###			###	###	0.0
2024-Sep-30 Mon	16.24	###	###	###	1,669,685	0	21.1	21.1	0.0
2024-Sep-27 Fri	16.25	###	###	###			###	###	0.0
2024-Sep-26 Thu	###	16.27	###	16.25	2,049,447	16,672,251	###	###	###
2024-Sep-25 Wed	16.25	###	15.89	15.89	1,856,278	14,748,128	###	###	###
2024-Sep-24 Tue	15.86	###	15.77	###			76.2	76.2	0.0
2024-Sep-23 Mon	15.8	###	###	###	1,964,149	0	###	###	0.0
2024-Sep-20 Fri	###	16.21	15.85	15.89	20,636,881	###	###	###	###
2024-Sep-19 Thu	16.21	16.21	15.87	###	3,114,741	49,960,445	17.3	17.3	0.0
2024-Sep-18 Wed	###	###	###	###			###	###	0.0
2024-Sep-17 Tue	15.87	15.88	###	15.79	2,789,352	22,147,454	###	###	1.1
2024-Sep-16 Mon	###	###	15.87	15.87			###	###	###
2024-Sep-13 Fri	16.21	###	###	###	2,300,842	0	###	###	0.0
2024-Sep-12 Thu	###	###	###	16.24	2,416,528	0	73.4	73.4	###
2024-Sep-11 Wed	15.76	###	15.74	15.84			74.4	74.4	###
2024-Sep-10 Tue	15.8	###	###	15.79	2,305,726	0	39.2	39.2	1.1
2024-Sep-09 Mon	15.58	15.86	15.43	15.71	4,743,382	###	71.1	71.1	1.1
2024-Sep-06 Fri	15.2	15.8	###	###	3,340,378	26,388,986	###	###	0.0
2024-Sep-05 Thu	###	15.5	###	15.23	5,981,347	###	77.8	77.8	1.1
2024-Sep-04 Wed	14.58	14.7	14.48	14.5			42.1	42.1	1.0
2024-Sep-03 Tue	###	14.775	14.57	###			###	###	0.0
2024-Sep-02 Mon	14.42	14.73	14.41	###			80.8	80.8	0.0
2024-Aug-30 Fri	###	14.745	14.41	14.49	2,372,675	###	17.8	17.8	###
2024-Aug-29 Thu	###	###	###	14.59			###	###	1.0
2024-Aug-28 Wed	14.41	14.47	###	14.41	2,839,655	###	###	###	###
2024-Aug-27 Tue	###	###	14.48	14.48			###	###	1.0
2024-Aug-26 Mon	14.75	###	###	###	4,409,645	0	78.5	78.5	0.0
2024-Aug-23 Fri	###	###	14.4	14.42	2,751,226	19,808,827	###	###	###
2024-Aug-22 Thu	###	14.51	14.145	14.51			###	###	###
2024-Aug-21 Wed	13.81	14.28	###	###			74.7	74.7	0.0
2024-Aug-20 Tue	###	###	###	###	2,292,541	0	11.1	11.1	0.0
2024-Aug-19 Mon	12.56	###	12.52	12.53			###	###	###
2024-Aug-16 Fri	12.58	###	12.53	12.53	1,476,378	###	###	###	###
2024-Aug-15 Thu	###	12.5	###	12.45	1,148,554	###	###	###	###
2024-Aug-14 Wed	12.25	###	###	###	1,578,521	0	27.4	27.4	0.0
2024-Aug-13 Tue	###	###	11.87	###	2,104,270	12,488,842	28.8	28.8	0.0
2024-Aug-12 Mon	12.24	12.26	11.975	###	681,372	8,256,525	24.1	24.1	0.0
2024-Aug-09 Fri	###	12.21	###	###	1,492,448	###	###	###	0.0
2024-Aug-08 Thu	###	###	###	###	1,902,051	0	###	###	0.0
2024-Aug-07 Wed	###	12.385	11.84	###			78.3	78.3	0.0
2024-Aug-06 Tue	###	###	###	###	3,417,770	0	###	###	0.0
2024-Aug-05 Mon	###	###	###	12.28	2,057,052	0	###	###	0.9
2024-Aug-02 Fri	12.48	12.58	12.25	12.58	1,688,751	20,965,843	###	###	0.9
2024-Aug-01 Thu	12.79	12.85	###	###	1,397,481	###	###	###	0.0
2024-Jul-31 Wed	###	###	###	###	2,918,587	0	92.3	92.3	0.0
2024-Jul-30 Tue	###	###	11.77	11.86			30.4	30.4	0.8
2024-Jul-29 Mon	###	###	11.83	###	910,259	5,384,181	35.9	35.9	0.0
2024-Jul-26 Fri	11.84	###	11.81	###			###	###	0.0
2024-Jul-25 Thu	11.79	###	###	11.7	1,355,386	0	34.7	34.7	0.8
2024-Jul-24 Wed	###	###	###	###			###	###	0.0
2024-Jul-23 Tue	12.5	12.5	###	12.43	1,564,977	###	30.6	30.6	0.9
2024-Jul-22 Mon	12.45	12.5	###	12.42	779,054	4,869,087	37.8	37.8	0.9
2024-Jul-19 Fri	12.41	12.55	12.29	12.55			77.1	77.1	###
2024-Jul-18 Thu	12.86	12.975	###	###			###	###	0.0
2024-Jul-17 Wed	12.85	###	###	12.83			###	###	###
2024-Jul-16 Tue	12.75	12.89	###	###			29.6	29.6	0.0
2024-Jul-15 Mon	12.2	12.73	###	12.73			90.8	90.8	###
2024-Jul-12 Fri	###	###	###	###	2,799,284	0	###	###	0.0
2024-Jul-11 Thu	11.44	###	11.41	11.55			###	###	0.8
2024-Jul-10 Wed	11.25	11.4	###	11.26			68.0	68.0	0.8
2024-Jul-09 Tue	###	###	###	11.29	1,140,649	0	###	###	###
2024-Jul-08 Mon	###	###	###	###	1,926,656	0	###	###	0.0
2024-Jul-05 Fri	###	###	###	###			###	###	0.0
2024-Jul-04 Thu	###	11.28	###	###			72.9	72.9	0.0
2024-Jul-03 Wed	###	###	###	###	1,190,773	0	31.9	31.9	0.0
2024-Jul-02 Tue	11.23	11.28	###	###			###	###	0.0
2024-Jul-01 Mon	11.23	11.47	###	11.27			###	###	###
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	11.88	###	11.44	###			###	###	0.0
2024-Jun-26 Wed	###	12.42	###	12.21	1,568,151	###	25.7	25.7	0.9
2024-Jun-25 Tue	###	12.49	12.28	12.4	1,213,328	###	###	###	0.9
2024-Jun-24 Mon	12.25	12.41	###	###	805,081	4,995,527	###	###	0.0
2024-Jun-21 Fri	###	###	###	12.24			30.8	30.8	0.9
2024-Jun-20 Thu	12.56	12.56	###	###			22.6	22.6	0.0
2024-Jun-19 Wed	12.5	12.55	###	12.44	832,257	###	31.9	31.9	0.9
2024-Jun-18 Tue	###	12.57	###	12.5			###	###	0.9
2024-Jun-17 Mon	###	12.49	###	###	1,026,745	6,412,022	30.3	30.3	0.0
2024-Jun-14 Fri	###	12.42	12.26	12.29			###	###	0.9
2024-Jun-13 Thu	12.46	###	###	###			32.2	32.2	0.0
2024-Jun-12 Wed	12.42	12.5	12.26	12.27	1,018,277	###	###	###	###
2024-Jun-11 Tue	12.49	###	12.4	12.47	1,131,540	7,015,548	###	###	###
2024-Jun-07 Fri	12.71	12.76	12.55	###	617,076	###	32.2	32.2	0.0
2024-Jun-06 Thu	12.72	12.72	###	###	1,207,454	###	27.8	27.8	0.0
2024-Jun-05 Wed	12.44	###	###	12.52	1,365,673	0	###	###	0.9
2024-Jun-04 Tue	###	12.47	12.22	12.26			###	###	0.9
2024-Jun-03 Mon	12.28	12.4	###	###	831,129	###	75.1	75.1	0.0
2024-May-31 Fri	12.21	12.28	###	###			###	###	0.0
2024-May-30 Thu	###	###	###	###	878,753	0	###	###	0.0
2024-May-29 Wed	###	12.43	12.225	12.26	1,038,645	###	###	###	0.9
2024-May-28 Tue	###	12.53	###	12.49	808,129	5,062,928	82.4	82.4	0.9
2024-May-27 Mon	12.42	12.52	12.26	###	689,247	8,539,770	30.4	30.4	0.0
2024-May-24 Fri	###	12.76	###	###			12.2	12.2	0.0
2024-May-23 Thu	###	###	12.48	12.84	1,248,282	7,789,279	78.0	78.0	0.9
2024-May-22 Wed	12.86	###	12.83	###			76.3	76.3	0.0
2024-May-21 Tue	###	12.85	12.58	12.75	1,384,356	17,602,086	###	###	###
2024-May-20 Mon	###	12.72	12.51	###	719,228	###	65.6	65.6	0.0
2024-May-17 Fri	12.78	12.86	12.58	###	1,002,220	###	22.0	22.0	0.0
2024-May-16 Thu	12.42	###	12.4	###			91.6	91.6	0.0
2024-May-15 Wed	###	12.23	###	###			77.6	77.6	0.0
2024-May-14 Tue	###	###	11.77	###	2,053,725	12,086,171	25.2	25.2	0.0
2024-May-13 Mon	###	###	###	###			###	###	0.0
2024-May-10 Fri	###	12.29	###	###			64.7	64.7	0.0
2024-May-09 Thu	###	12.21	###	###	1,210,743	7,391,586	74.2	74.2	0.0
2024-May-08 Wed	###	12.23	###	12.23			75.2	75.2	###
2024-May-07 Tue	11.88	###	11.78	###			###	###	0.0
2024-May-06 Mon	11.83	###	###	11.79	1,024,658	0	35.0	35.0	0.8
2024-May-03 Fri	11.78	11.89	###	11.75			###	###	###
2024-May-02 Thu	11.86	###	###	###	1,457,581	0	###	###	0.0
2024-May-01 Wed	11.73	###	###	11.77	1,371,022	0	###	###	###
2024-Apr-30 Tue	11.84	###	11.81	###			77.9	77.9	0.0
2024-Apr-29 Mon	###	###	###	11.86	968,075	0	78.4	78.4	0.8
2024-Apr-26 Fri	###	11.78	11.41	11.53			###	###	###
2024-Apr-24 Wed	12.24	12.27	11.77	11.8			###	###	0.8
2024-Apr-23 Tue	###	12.25	###	###			###	###	0.0
2024-Apr-22 Mon	###	###	11.825	###	763,286	4,512,928	###	###	0.0
2024-Apr-19 Fri	11.85	###	11.58	11.82			43.8	43.8	0.8
2024-Apr-18 Thu	###	###	###	###			88.8	88.8	0.0
2024-Apr-17 Wed	11.7	###	11.52	11.74			###	###	0.8
2024-Apr-16 Tue	###	###	11.175	11.76			23.0	23.0	0.8
2024-Apr-15 Mon	12.42	12.5	###	12.42	537,173	###	###	###	0.9
2024-Apr-12 Fri	###	12.7	12.51	12.51			###	###	###
2024-Apr-11 Thu	###	###	###	###			91.3	91.3	0.0
2024-Apr-10 Wed	12.83	12.87	12.55	12.78			31.0	31.0	0.9
2024-Apr-09 Tue	13.25	###	12.89	12.89	601,024	###	###	###	###
2024-Apr-08 Mon	13.2	13.41	###	###			###	###	0.0
2024-Apr-05 Fri	###	###	###	###			71.0	71.0	0.0
2024-Apr-04 Thu	###	13.22	###	###			69.0	69.0	0.0
2024-Apr-03 Wed	13.44	13.5	12.8	###	2,264,752	29,781,488	15.5	15.5	0.0
2024-Apr-02 Tue	###	13.76	13.58	###			66.7	66.7	0.0
2024-Mar-28 Thu	###	13.825	13.57	13.75			66.7	66.7	1.0
2024-Mar-27 Wed	13.51	###	13.43	13.48	874,483	5,872,153	###	###	1.0
2024-Mar-26 Tue	13.5	###	13.43	13.58			75.9	75.9	###
2024-Mar-25 Mon	13.7	###	###	###	1,271,370	0	35.6	35.6	0.0
2024-Mar-22 Fri	13.5	###	13.41	13.56	1,406,527	###	###	###	1.0
2024-Mar-21 Thu	###	13.655	13.42	13.56			###	###	1.0
2024-Mar-20 Wed	13.27	13.45	13.23	###	1,338,849	17,860,245	77.6	77.6	0.0
2024-Mar-19 Tue	13.2	###	###	13.25			70.4	70.4	###
2024-Mar-18 Mon	###	###	###	13.2	1,069,750	0	###	###	0.9
2024-Mar-15 Fri	###	13.585	###	13.46			86.6	86.6	###
2024-Mar-14 Thu	###	###	###	13.29	1,485,221	0	82.0	82.0	###
2024-Mar-13 Wed	###	###	###	###			###	###	0.0
2024-Mar-12 Tue	12.88	###	12.78	###	969,720	###	73.2	73.2	0.0
2024-Mar-11 Mon	###	###	12.81	12.85			32.3	32.3	0.9
2024-Mar-08 Fri	12.72	###	12.7	###			83.8	83.8	0.0
2024-Mar-07 Thu	12.82	###	12.47	###			23.3	23.3	0.0
2024-Mar-06 Wed	###	12.84	12.53	###	1,009,028	12,799,520	28.7	28.7	0.0
2024-Mar-05 Tue	12.57	12.82	12.5	12.72			79.4	79.4	0.9
2024-Mar-04 Mon	12.73	12.89	###	12.85			###	###	0.9
2024-Mar-01 Fri	12.5	12.78	12.42	###	1,432,854	###	###	###	0.0
2024-Feb-29 Thu	###	12.58	11.88	12.52	2,920,548	###	###	###	0.9
2024-Feb-28 Wed	###	12.26	###	12.23			72.9	72.9	###
2024-Feb-27 Tue	###	###	11.72	###			###	###	0.0
2024-Feb-26 Mon	###	###	11.87	###			###	###	0.0
2024-Feb-23 Fri	###	###	11.85	###			31.6	31.6	0.0
2024-Feb-22 Thu	###	###	11.56	###			71.7	71.7	0.0
2024-Feb-21 Wed	###	12.25	11.74	###	2,066,928	###	###	###	0.0
2024-Feb-20 Tue	###	###	11.85	###			77.0	77.0	0.0
2024-Feb-19 Mon	12.42	12.46	###	###	1,180,947	###	###	###	0.0
2024-Feb-16 Fri	12.5	12.58	###	12.42			###	###	0.9
2024-Feb-15 Thu	###	###	11.88	###			89.3	89.3	0.0
2024-Feb-14 Wed	###	11.89	###	11.77			###	###	###
2024-Feb-13 Tue	12.25	12.51	###	###			###	###	0.0
2024-Feb-12 Mon	12.2	###	###	12.21	839,079	0	74.0	74.0	0.9
2024-Feb-09 Fri	###	12.285	11.88	###			83.6	83.6	0.0
2024-Feb-08 Thu	###	###	11.855	###	1,005,643	5,960,948	###	###	0.0
2024-Feb-07 Wed	11.8	###	11.8	11.89	1,077,459	###	###	###	###
2024-Feb-06 Tue	11.45	###	###	###	1,885,551	0	###	###	0.0
2024-Feb-05 Mon	###	###	###	###	1,909,073	0	###	###	0.0
2024-Feb-02 Fri	###	12.275	###	###			###	###	0.0
2024-Feb-01 Thu	###	###	11.78	11.89			41.7	41.7	###
2024-Jan-31 Wed	###	###	###	###			68.2	68.2	0.0
2024-Jan-30 Tue	11.77	###	###	###			80.1	80.1	0.0
2024-Jan-29 Mon	11.45	###	11.45	11.59			###	###	0.8
2024-Jan-25 Thu	11.4	11.52	###	###	926,982	###	###	###	0.0
2024-Jan-24 Wed	11.57	11.74	###	11.53	1,451,482	###	31.1	31.1	###
2024-Jan-23 Tue	###	11.56	11.22	11.56	1,165,024	13,269,623	87.0	87.0	0.8
2024-Jan-22 Mon	11.26	###	11.2	###	1,579,129	8,843,122	76.7	76.7	0.0
2024-Jan-19 Fri	###	11.44	###	###	1,592,442	###	###	###	0.0
2024-Jan-18 Thu	11.28	11.41	###	###	1,814,923	###	###	###	0.0
2024-Jan-17 Wed	11.74	11.75	11.45	11.52	1,590,827	###	###	###	0.8
2024-Jan-16 Tue	11.73	###	11.73	11.85			83.4	83.4	###
2024-Jan-15 Mon	11.76	11.76	###	###	409,657	2,408,783	27.5	27.5	0.0
2024-Jan-12 Fri	###	11.85	###	11.72			###	###	0.8
2024-Jan-11 Thu	###	11.75	11.55	11.72			###	###	0.8
2024-Jan-10 Wed	###	11.57	11.28	11.55			###	###	0.8
2024-Jan-09 Tue	11.55	11.55	###	###			23.4	23.4	0.0
2024-Jan-08 Mon	11.28	11.41	###	###			82.0	82.0	0.0
2024-Jan-05 Fri	###	11.54	11.325	###	1,360,254	###	###	###	0.0
2024-Jan-04 Thu	11.51	11.54	###	11.41			###	###	###
2024-Jan-03 Wed	11.86	###	11.53	11.53			###	###	###
2024-Jan-02 Tue	###	###	###	11.81	722,842	0	###	###	###
2023-Dec-29 Fri	###	###	11.89	###			71.4	71.4	0.0
2023-Dec-28 Thu	###	###	11.81	###			62.7	62.7	0.0
2023-Dec-27 Wed	###	###	11.78	###	921,679	5,428,689	###	###	0.0
2023-Dec-22 Fri	11.8	11.87	###	11.78			34.8	34.8	###
2023-Dec-21 Thu	12.26	###	11.79	11.79	2,942,259	###	9.4	9.4	0.8
2023-Dec-20 Wed	###	12.49	12.22	###	2,343,821	###	64.0	64.0	0.0
2023-Dec-19 Tue	###	###	###	12.21	2,458,426	0	###	###	0.9
2023-Dec-18 Mon	###	12.21	###	###			###	###	0.0
2023-Dec-15 Fri	12.49	###	###	12.24			###	###	0.9
2023-Dec-14 Thu	11.8	12.45	11.685	###	4,415,687	###	###	###	0.0
2023-Dec-13 Wed	###	11.085	10.925	###			###	###	0.0
2023-Dec-12 Tue	###	###	###	###	1,658,421	0	70.8	70.8	0.0
2023-Dec-11 Mon	###	###	10.87	###			77.0	77.0	0.0
2023-Dec-08 Fri	###	###	10.57	###			###	###	0.0
2023-Dec-07 Thu	10.59	10.7	10.52	###	2,325,274	24,671,157	75.1	75.1	0.0
2023-Dec-06 Wed	###	###	10.23	###			###	###	0.0
2023-Dec-05 Tue	10.28	###	###	###	4,289,975	0	###	###	0.0
2023-Dec-04 Mon	###	###	10.27	###	1,568,176	8,052,583	###	###	0.0
2023-Dec-01 Fri	10.4	10.4	10.2	10.22			22.5	22.5	0.7
2023-Nov-30 Thu	10.57	10.57	###	10.4	3,667,758	###	###	###	0.7
2023-Nov-29 Wed	10.22	10.7	###	###			78.7	78.7	0.0
2023-Nov-28 Tue	###	###	###	###			###	###	0.0
2023-Nov-27 Mon	10.2	10.29	###	###			25.6	25.6	0.0
2023-Nov-24 Fri	###	###	###	10.25			###	###	0.7
2023-Nov-23 Thu	###	###	###	###			###	###	0.0
2023-Nov-22 Wed	10.29	###	###	###			26.1	26.1	0.0
2023-Nov-21 Tue	10.53	10.53	10.28	###	4,365,488	###	25.3	25.3	0.0
2023-Nov-20 Mon	10.8	10.86	10.43	10.43			16.0	16.0	0.7
2023-Nov-17 Fri	###	###	###	10.7	1,560,286	0	11.9	11.9	0.8
2023-Nov-16 Thu	###	###	###	###			39.9	39.9	0.0
2023-Nov-15 Wed	10.55	###	10.5	###	2,050,128	10,763,172	89.5	89.5	0.0
2023-Nov-14 Tue	###	###	9.88	###			###	###	0.0
2023-Nov-13 Mon	###	###	9.79	9.82			###	###	###
2023-Nov-10 Fri	9.85	###	9.81	9.89			72.2	72.2	###
2023-Nov-09 Thu	###	###	###	###			###	###	0.0
2023-Nov-08 Wed	9.89	9.985	9.77	###	2,253,453	22,258,482	###	###	0.0
2023-Nov-07 Tue	9.85	9.85	9.57	9.74			23.7	23.7	0.7
2023-Nov-06 Mon	9.82	9.87	###	9.86	2,382,121	###	###	###	0.7
2023-Nov-03 Fri	###	9.81	9.54	9.77	1,851,170	###	###	###	0.7
2023-Nov-02 Thu	###	9.45	###	9.42			###	###	0.7
2023-Nov-01 Wed	8.82	###	###	###	1,329,520	0	###	###	0.0
2023-Oct-31 Tue	8.7	8.8	###	###			###	###	0.0
2023-Oct-30 Mon	###	8.78	###	###			35.9	35.9	0.0
2023-Oct-27 Fri	8.86	8.86	8.73	8.75			###	###	0.6
2023-Oct-26 Thu	###	8.85	###	8.73	1,451,789	###	79.9	79.9	###
2023-Oct-25 Wed	9	###	8.85	8.87	1,307,053	###	###	###	###
2023-Oct-24 Tue	###	###	8.985	###			###	###	0.0
2023-Oct-23 Mon	###	###	###	###			83.1	83.1	0.0
2023-Oct-20 Fri	###	###	8.87	###			###	###	0.0
2023-Oct-19 Thu	###	###	###	###	2,102,527	0	###	###	0.0
2023-Oct-18 Wed	9.23	9.43	9.185	9.24	1,741,541	###	###	###	###
2023-Oct-17 Tue	9.47	9.48	###	###			###	###	0.0
2023-Oct-16 Mon	###	9.43	###	###	927,042	###	46.3	46.3	0.0
2023-Oct-13 Fri	9.47	9.47	###	9.4	1,709,755	8,095,689	30.2	30.2	###
2023-Oct-12 Thu	9.83	9.84	9.58	###			17.9	17.9	0.0
2023-Oct-11 Wed	9.7	9.8	###	9.71	3,442,321	16,867,372	###	###	###
2023-Oct-10 Tue	9.24	###	9.225	###	1,818,221	8,386,544	90.2	90.2	0.0
2023-Oct-09 Mon	9.23	9.28	###	9.21	674,973	3,131,874	###	###	0.7
2023-Oct-06 Fri	9.29	###	###	9.23			32.5	32.5	###
2023-Oct-05 Thu	###	9.4	###	9.29			###	###	###
2023-Oct-04 Wed	###	9.23	###	###			82.1	82.1	0.0
2023-Oct-03 Tue	###	###	9.2	9.2			###	###	0.7
2023-Oct-02 Mon	9.47	###	9.45	9.55	682,746	3,225,974	###	###	0.7
2023-Sep-29 Fri	9.55	###	9.485	9.49			###	###	0.7
2023-Sep-28 Thu	9.47	9.59	###	9.51	1,391,528	6,672,376	71.5	71.5	###
2023-Sep-27 Wed	###	9.54	###	9.51			79.6	79.6	###
2023-Sep-26 Tue	###	###	9.48	9.51			###	###	###
2023-Sep-25 Mon	9.56	9.7	9.5	9.7	958,570	9,202,272	80.1	80.1	0.7
2023-Sep-22 Fri	9.43	###	9.43	###			81.1	81.1	0.0
2023-Sep-21 Thu	###	###	9.745	9.76			23.0	23.0	0.7
2023-Sep-20 Wed	###	###	###	###	1,609,177	0	###	###	0.0
2023-Sep-19 Tue	###	###	###	###	2,371,823	0	73.0	73.0	0.0
2023-Sep-18 Mon	###	###	###	10.22	757,884	0	###	###	0.7
2023-Sep-15 Fri	10.45	10.51	10.325	###			###	###	0.0
2023-Sep-14 Thu	###	10.27	###	10.25	1,743,557	###	72.3	72.3	0.7
2023-Sep-13 Wed	###	10.4	###	###			###	###	0.0
2023-Sep-12 Tue	10.28	10.46	10.24	10.41	1,614,354	###	79.6	79.6	###
2023-Sep-11 Mon	10.25	###	10.155	###			###	###	0.0
2023-Sep-08 Fri	10.42	10.42	###	10.26			20.4	20.4	0.7
2023-Sep-07 Thu	10.48	10.52	10.27	###	1,139,573	###	###	###	0.0
2023-Sep-06 Wed	10.52	10.58	10.485	10.54			73.8	73.8	0.8
2023-Sep-05 Tue	###	###	10.53	10.57			34.2	34.2	0.8
2023-Sep-04 Mon	###	10.82	10.58	###			70.6	70.6	0.0
2023-Sep-01 Fri	10.76	10.79	###	###			24.0	24.0	0.0
2023-Aug-31 Thu	###	###	10.8	10.84			29.0	29.0	0.8
2023-Aug-30 Wed	###	10.84	###	10.78			###	###	0.8
2023-Aug-29 Tue	10.52	10.59	10.5	10.56			71.1	71.1	0.8
2023-Aug-28 Mon	###	###	10.5	10.54	887,078	4,657,159	39.1	39.1	0.8
2023-Aug-25 Fri	###	###	10.46	10.52			28.9	28.9	###
2023-Aug-24 Thu	###	###	10.72	10.72	1,888,653	10,123,180	###	###	0.8
2023-Aug-23 Wed	###	###	10.75	10.83			###	###	###
2023-Aug-22 Tue	###	###	10.5	10.85			84.0	84.0	0.8
2023-Aug-21 Mon	###	###	10.51	10.77	3,085,846	16,216,120	81.5	81.5	###
2023-Aug-18 Fri	###	###	10.25	10.4			70.8	70.8	0.7
2023-Aug-17 Thu	10.2	10.41	###	10.4	2,400,548	12,494,852	84.9	84.9	0.7
2023-Aug-16 Wed	###	10.45	10.225	10.29	2,002,586	###	###	###	###
2023-Aug-15 Tue	10.51	###	###	10.42			###	###	0.7
2023-Aug-14 Mon	10.45	###	###	###			###	###	0.0
2023-Aug-11 Fri	10.42	###	###	10.56	1,542,280	0	76.5	76.5	0.8
2023-Aug-10 Thu	10.51	10.7	10.47	10.47			###	###	0.7
2023-Aug-09 Wed	10.8	10.85	10.4	10.5	1,843,553	19,587,750	18.5	18.5	0.8
2023-Aug-08 Tue	###	###	10.77	10.86	4,615,521	24,854,580	29.5	29.5	0.8
2023-Aug-07 Mon	###	###	###	###			72.1	72.1	0.0
2023-Aug-04 Fri	###	###	10.75	10.88			###	###	0.8
2023-Aug-03 Thu	10.85	10.985	10.82	###	819,482	###	###	###	0.0
2023-Aug-02 Wed	11.21	11.28	###	###	2,038,125	11,495,025	###	###	0.0
2023-Aug-01 Tue	11.53	11.56	###	###	1,913,123	11,057,850	###	###	0.0
2023-Jul-31 Mon	11.41	11.54	###	11.43	1,099,440	###	###	###	###
2023-Jul-28 Fri	###	11.47	###	11.41			72.8	72.8	###
2023-Jul-27 Thu	###	11.59	###	11.58			90.2	90.2	0.8
2023-Jul-26 Wed	###	###	###	###	1,526,321	0	28.0	28.0	0.0
2023-Jul-25 Tue	11.29	###	###	###			###	###	0.0
2023-Jul-24 Mon	###	11.325	###	11.28			80.5	80.5	0.8
2023-Jul-21 Fri	11.22	11.24	###	###	1,206,780	###	###	###	0.0
2023-Jul-20 Thu	11.5	11.53	11.2	11.21	1,510,428	###	###	###	###
2023-Jul-19 Wed	11.26	11.425	11.26	11.4	842,229	9,552,982	###	###	0.8
2023-Jul-18 Tue	11.47	11.5	###	11.23			###	###	0.8
2023-Jul-17 Mon	11.49	11.53	###	11.45	989,345	5,703,573	37.4	37.4	0.8
2023-Jul-14 Fri	###	11.75	11.25	###			###	###	0.0
2023-Jul-13 Thu	###	###	###	11.27	1,356,725	0	###	###	###
2023-Jul-12 Wed	###	###	10.88	10.88			###	###	0.8
2023-Jul-11 Tue	10.85	###	10.77	10.89			###	###	0.8
2023-Jul-10 Mon	10.86	10.86	###	10.73	813,521	###	###	###	###
2023-Jul-07 Fri	10.89	###	10.725	10.78			30.4	30.4	0.8
2023-Jul-06 Thu	###	11.21	###	###			39.7	39.7	0.0
2023-Jul-05 Wed	###	11.27	###	11.22	1,383,828	7,797,870	###	###	###
2023-Jul-04 Tue	10.82	###	10.82	###			###	###	0.0
2023-Jul-03 Mon	10.77	10.87	###	10.84			###	###	0.8
2023-Jun-30 Fri	10.76	10.81	###	10.71			###	###	###
2023-Jun-29 Thu	10.83	###	10.8	10.81			29.9	29.9	0.8
2023-Jun-28 Wed	10.81	###	10.79	###			76.4	76.4	0.0
2023-Jun-27 Tue	###	###	10.585	10.75	1,951,071	10,326,043	79.1	79.1	0.8
2023-Jun-26 Mon	10.58	10.685	10.52	10.52			###	###	###
2023-Jun-23 Fri	10.74	10.84	###	###	1,852,024	10,037,970	###	###	0.0
2023-Jun-22 Thu	###	###	10.59	10.76	1,864,046	9,870,123	27.6	27.6	0.8
2023-Jun-21 Wed	###	11.25	###	###			33.1	33.1	0.0
2023-Jun-20 Tue	###	11.2	###	###			###	###	0.0
2023-Jun-19 Mon	10.86	###	10.71	10.88			70.9	70.9	0.8
2023-Jun-16 Fri	10.75	10.85	###	10.79			63.1	63.1	###
2023-Jun-15 Thu	10.86	###	10.78	10.79			35.3	35.3	###
2023-Jun-14 Wed	###	11.26	10.85	10.88			20.6	20.6	0.8
2023-Jun-13 Tue	###	###	###	###			35.6	35.6	0.0
2023-Jun-09 Fri	###	11.26	###	###			71.3	71.3	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	11.51	11.56	###	11.29			###	###	###
2023-Jun-06 Tue	###	###	11.44	11.46	1,838,350	###	###	###	0.8
2023-Jun-05 Mon	11.84	11.86	11.71	11.75	1,038,479	12,238,475	###	###	###
2023-Jun-02 Fri	11.45	###	11.4	11.58	1,215,826	###	73.0	73.0	0.8
2023-Jun-01 Thu	###	###	###	###	1,290,845	0	###	###	0.0
2023-May-31 Wed	11.28	###	###	11.2			40.8	40.8	0.8
2023-May-30 Tue	11.51	11.58	###	###	718,756	###	26.4	26.4	0.0
2023-May-29 Mon	11.55	###	11.46	###			75.9	75.9	0.0
2023-May-26 Fri	11.24	###	11.24	11.25	699,527	3,931,341	67.9	67.9	###
2023-May-25 Thu	11.2	11.41	11.2	###			84.6	84.6	0.0
2023-May-24 Wed	11.49	11.53	###	11.4	986,844	5,689,155	36.7	36.7	0.8
2023-May-23 Tue	11.59	###	11.44	11.53			###	###	###
2023-May-22 Mon	###	###	###	11.48			###	###	0.8
2023-May-19 Fri	11.41	###	###	###	1,230,386	0	###	###	0.0
2023-May-18 Thu	###	###	###	11.41			21.5	21.5	###
2023-May-17 Wed	11.42	11.58	11.41	11.5	1,357,547	###	###	###	###
2023-May-16 Tue	11.55	###	11.5	11.55			###	###	0.8
2023-May-15 Mon	###	11.625	###	###			###	###	0.0
2023-May-12 Fri	###	11.29	###	11.28			87.8	87.8	0.8
2023-May-11 Thu	###	###	10.88	###	1,375,841	7,484,575	###	###	0.0
2023-May-10 Wed	10.8	###	10.8	10.84			###	###	0.8
2023-May-09 Tue	11.21	11.25	10.83	10.83			14.5	14.5	###
2023-May-08 Mon	11.43	11.43	11.255	###			28.6	28.6	0.0
2023-May-05 Fri	###	###	###	###	1,084,679	0	###	###	0.0
2023-May-04 Thu	10.83	11.155	10.8	###	1,765,184	###	83.1	83.1	0.0
2023-May-03 Wed	10.74	10.83	###	10.83	2,316,549	###	78.1	78.1	###
2023-May-02 Tue	###	###	10.83	10.83			###	###	###
2023-May-01 Mon	11.27	###	###	11.23	3,675,043	0	39.8	39.8	0.8
2023-Apr-28 Fri	11.2	11.26	###	###			32.3	32.3	0.0
2023-Apr-27 Thu	###	###	###	###			35.4	35.4	0.0
2023-Apr-26 Wed	###	###	###	###	7,256,059	0	30.8	30.8	0.0
2023-Apr-24 Mon	11.42	11.58	###	###			###	###	0.0
2023-Apr-21 Fri	###	###	###	###			17.2	17.2	0.0
2023-Apr-20 Thu	11.57	11.75	11.47	###			###	###	0.0
2023-Apr-19 Wed	11.43	11.52	11.2	11.5			###	###	###
2023-Apr-18 Tue	11.58	11.685	###	11.49	2,649,346	###	###	###	###
2023-Apr-17 Mon	11.25	11.57	11.21	11.56			###	###	0.8
2023-Apr-14 Fri	11.25	###	###	11.29	2,216,370	0	63.2	63.2	###
2023-Apr-13 Thu	###	11.26	###	11.26	2,760,848	15,543,574	###	###	0.8
2023-Apr-12 Wed	10.79	###	10.77	###			87.8	87.8	0.0
2023-Apr-11 Tue	10.73	###	###	10.81	1,532,244	0	###	###	0.8
2023-Apr-06 Thu	###	###	###	###			14.6	14.6	0.0
2023-Apr-05 Wed	###	###	###	###			###	###	0.0
2023-Apr-04 Tue	###	###	###	###			26.4	26.4	0.0
2023-Apr-03 Mon	###	11.28	###	11.28	1,276,358	7,198,659	###	###	0.8
2023-Mar-31 Fri	###	11.21	###	###			22.6	22.6	0.0
2023-Mar-30 Thu	11.25	###	###	###	1,820,529	0	###	###	0.0
2023-Mar-29 Wed	11.24	11.24	###	###			24.9	24.9	0.0
2023-Mar-28 Tue	10.77	###	10.77	###	2,332,458	12,560,286	84.8	84.8	0.0
2023-Mar-27 Mon	10.87	11.085	10.845	10.87			###	###	###
2023-Mar-24 Fri	###	###	10.74	10.81			23.5	23.5	0.8
2023-Mar-23 Thu	###	###	###	###	2,046,459	0	###	###	0.0
2023-Mar-22 Wed	11.5	11.51	###	11.28	2,981,471	###	22.2	22.2	0.8
2023-Mar-21 Tue	11.29	11.51	11.2	11.41			###	###	###
2023-Mar-20 Mon	11.47	11.57	###	11.21			30.7	30.7	###
2023-Mar-17 Fri	11.87	###	11.59	11.77			###	###	###
2023-Mar-16 Thu	###	###	11.87	###			79.7	79.7	0.0
2023-Mar-15 Wed	###	###	###	###	2,546,129	0	29.8	29.8	0.0
2023-Mar-14 Tue	###	12.21	###	###	1,817,347	###	###	###	0.0
2023-Mar-13 Mon	12.28	###	###	###	1,139,253	0	###	###	0.0
2023-Mar-10 Fri	###	###	###	###			28.9	28.9	0.0
2023-Mar-09 Thu	###	###	###	12.77			###	###	0.9
2023-Mar-08 Wed	12.7	12.79	###	12.76	2,600,889	16,632,685	###	###	###
2023-Mar-07 Tue	###	###	12.86	###			###	###	0.0
2023-Mar-06 Mon	###	###	###	###			###	###	0.0
2023-Mar-03 Fri	###	###	12.77	12.84	1,325,574	8,463,789	###	###	0.9
2023-Mar-02 Thu	###	###	12.775	###	1,754,942	###	###	###	0.0
2023-Mar-01 Wed	###	13.22	###	###	1,491,122	###	###	###	0.0
2023-Feb-28 Tue	13.2	13.46	###	###	1,279,785	8,612,953	73.3	73.3	0.0
2023-Feb-27 Mon	###	###	###	###			37.7	37.7	0.0
2023-Feb-24 Fri	13.49	13.55	###	13.53	1,828,872	###	67.6	67.6	###
2023-Feb-23 Thu	###	13.46	13.22	13.29			###	###	###
2023-Feb-22 Wed	###	13.55	13.27	###	2,057,077	###	###	###	0.0
2023-Feb-21 Tue	###	###	###	13.58	1,290,520	0	36.3	36.3	###
2023-Feb-20 Mon	###	###	13.21	###			16.8	16.8	0.0
2023-Feb-17 Fri	14.88	###	14.45	14.51			###	###	###
2023-Feb-16 Thu	###	###	14.525	###			84.3	84.3	0.0
2023-Feb-15 Wed	14.58	###	14.44	14.52			###	###	1.0
2023-Feb-14 Tue	14.79	14.85	14.49	14.49			###	###	###
2023-Feb-13 Mon	14.45	###	14.44	14.56			82.4	82.4	###
2023-Feb-10 Fri	14.45	14.55	14.4	14.44	1,840,953	###	44.0	44.0	###
2023-Feb-09 Thu	###	14.72	14.51	14.54	1,619,523	23,669,328	34.9	34.9	1.0
2023-Feb-08 Wed	###	14.8	14.53	14.77	1,323,971	###	79.3	79.3	1.1
2023-Feb-07 Tue	14.8	14.86	14.5	###			33.1	33.1	0.0
2023-Feb-06 Mon	###	###	###	14.81	2,159,740	0	29.7	29.7	1.1
2023-Feb-03 Fri	###	###	###	15.29			75.1	75.1	1.1
2023-Feb-02 Thu	###	###	###	###			###	###	0.0
2023-Feb-01 Wed	###	###	###	###	2,139,651	0	41.0	41.0	0.0
2023-Jan-31 Tue	###	###	13.76	13.77	2,278,020	15,672,777	###	###	###
2023-Jan-30 Mon	14.22	14.23	###	###	1,653,728	11,766,274	32.4	32.4	0.0
2023-Jan-27 Fri	###	13.87	13.56	13.8	1,568,777	21,515,776	82.1	82.1	1.0
2023-Jan-25 Wed	13.5	13.675	13.41	13.47	1,228,844	###	43.5	43.5	1.0
2023-Jan-24 Tue	13.29	13.47	13.27	13.41	1,034,380	###	###	###	1.0
2023-Jan-23 Mon	13.22	13.25	###	###	1,161,955	7,697,951	30.8	30.8	0.0
2023-Jan-20 Fri	###	13.21	12.86	###			###	###	0.0
2023-Jan-19 Thu	13.28	13.28	###	###	1,651,626	###	27.8	27.8	0.0
2023-Jan-18 Wed	13.5	13.56	###	###			13.7	13.7	0.0
2023-Jan-17 Tue	###	13.47	###	13.45			86.7	86.7	###
2023-Jan-16 Mon	###	13.22	###	###			80.7	80.7	0.0
2023-Jan-13 Fri	12.71	###	###	###			79.2	79.2	0.0
2023-Jan-12 Thu	12.72	12.76	12.43	###			###	###	0.0
2023-Jan-11 Wed	12.26	12.41	###	12.41	537,849	3,337,353	72.1	72.1	###
2023-Jan-10 Tue	###	12.24	###	###			###	###	0.0
2023-Jan-09 Mon	###	12.28	###	###			65.9	65.9	0.0
2023-Jan-06 Fri	###	###	11.84	###			###	###	0.0
2023-Jan-05 Thu	12.28	###	###	###	916,158	0	21.6	21.6	0.0
2023-Jan-04 Wed	###	12.25	###	12.25			73.9	73.9	0.9
2023-Jan-03 Tue	###	###	11.79	11.86			###	###	0.8
2022-Dec-30 Fri	12.22	###	###	###			14.4	14.4	0.0
2022-Dec-29 Thu	###	###	###	###			###	###	0.0
2022-Dec-28 Wed	###	###	###	###			82.7	82.7	0.0
2022-Dec-23 Fri	12.28	12.28	###	12.2			29.2	29.2	###
2022-Dec-22 Thu	12.51	###	12.345	12.42	1,413,455	8,724,550	###	###	0.9
2022-Dec-21 Wed	12.52	###	12.44	12.5	1,432,575	###	30.5	30.5	0.9
2022-Dec-20 Tue	###	###	###	###			13.7	13.7	0.0
2022-Dec-19 Mon	12.75	###	12.75	12.85	722,146	4,603,680	77.5	77.5	0.9
2022-Dec-16 Fri	12.76	###	###	###			###	###	0.0
2022-Dec-15 Thu	###	###	###	###			###	###	0.0
2022-Dec-14 Wed	13.2	13.25	###	###	884,881	###	###	###	0.0
2022-Dec-13 Tue	12.88	###	12.8	###			77.5	77.5	0.0
2022-Dec-12 Mon	###	###	###	12.7	1,302,622	0	76.3	76.3	0.9
2022-Dec-09 Fri	12.81	12.86	12.5	###			26.5	26.5	0.0
2022-Dec-08 Thu	###	12.87	12.29	12.77			91.4	91.4	0.9
2022-Dec-07 Wed	12.75	12.76	12.325	12.4	3,383,685	###	###	###	0.9
2022-Dec-06 Tue	13.28	###	###	###			23.0	23.0	0.0
2022-Dec-05 Mon	###	13.73	###	###	1,410,672	###	###	###	0.0
2022-Dec-02 Fri	###	###	13.49	13.49	1,861,780	###	6.6	6.6	###
2022-Dec-01 Thu	###	###	###	14.22			73.5	73.5	1.0
2022-Nov-30 Wed	###	###	13.53	###			78.5	78.5	0.0
2022-Nov-29 Tue	13.7	13.76	13.56	13.59	1,189,276	###	###	###	###
2022-Nov-28 Mon	###	13.89	13.59	13.8			###	###	1.0
2022-Nov-25 Fri	13.48	###	###	###			80.9	80.9	0.0
2022-Nov-24 Thu	13.57	13.57	###	13.4	640,156	4,343,458	29.2	29.2	1.0
2022-Nov-23 Wed	13.46	###	###	###	927,551	0	33.1	33.1	0.0
2022-Nov-22 Tue	13.85	13.85	###	13.55			###	###	1.0
2022-Nov-21 Mon	13.89	###	13.49	13.49			20.8	20.8	###
2022-Nov-18 Fri	13.4	###	13.4	13.75			###	###	1.0
2022-Nov-17 Thu	###	13.73	13.4	13.73			70.6	70.6	###
2022-Nov-16 Wed	###	13.55	13.26	13.5			###	###	1.0
2022-Nov-15 Tue	13.55	13.555	###	###	1,156,853	7,840,571	###	###	0.0
2022-Nov-14 Mon	###	###	13.53	13.55			###	###	1.0
2022-Nov-11 Fri	13.72	###	###	###			76.0	76.0	0.0
2022-Nov-10 Thu	###	###	###	###	971,977	0	33.6	33.6	0.0
2022-Nov-09 Wed	###	###	###	###	1,129,278	0	37.4	37.4	0.0
2022-Nov-08 Tue	12.76	###	12.59	12.81			72.0	72.0	###
2022-Nov-07 Mon	13.23	###	12.7	12.76			###	###	###
2022-Nov-04 Fri	###	13.23	12.87	###	1,787,873	23,331,742	###	###	0.0
2022-Nov-03 Thu	12.87	###	12.78	###			82.3	82.3	0.0
2022-Nov-02 Wed	###	13.46	###	###			###	###	0.0
2022-Nov-01 Tue	###	13.45	###	13.44			80.2	80.2	###
2022-Oct-31 Mon	###	###	12.73	###			71.0	71.0	0.0
2022-Oct-28 Fri	12.72	12.79	12.55	###			###	###	0.0
2022-Oct-27 Thu	###	12.81	12.55	12.72			###	###	0.9
2022-Oct-26 Wed	###	12.77	12.5	12.75			###	###	###
2022-Oct-25 Tue	###	12.41	###	12.41			87.9	87.9	###
2022-Oct-24 Mon	###	12.24	###	###			###	###	0.0
2022-Oct-21 Fri	11.88	###	11.75	11.75	1,084,345	6,370,526	27.6	27.6	###
2022-Oct-20 Thu	###	###	11.81	###	1,303,321	###	###	###	0.0
2022-Oct-19 Wed	###	12.48	###	12.26	1,411,629	###	###	###	0.9
2022-Oct-18 Tue	11.82	12.23	11.81	###			85.7	85.7	0.0
2022-Oct-17 Mon	11.47	###	###	###	1,307,250	0	85.4	85.4	0.0
2022-Oct-14 Fri	###	###	11.45	###	1,466,777	###	36.7	36.7	0.0
2022-Oct-13 Thu	11.73	11.73	11.47	11.5	1,540,849	17,873,848	22.9	22.9	###
2022-Oct-12 Wed	###	###	11.7	11.81	1,412,986	###	###	###	###
2022-Oct-11 Tue	11.8	###	11.75	11.8	1,436,285	8,438,174	77.2	77.2	0.8
2022-Oct-10 Mon	###	###	###	11.77			84.1	84.1	###
2022-Oct-07 Fri	###	12.26	###	###			###	###	0.0
2022-Oct-06 Thu	12.41	12.46	12.24	12.43			###	###	0.9
2022-Oct-05 Wed	12.55	12.77	12.45	12.59			###	###	###
2022-Oct-04 Tue	11.76	###	###	###	1,444,649	0	86.9	86.9	0.0
2022-Oct-03 Mon	11.71	11.73	###	11.52			###	###	0.8
2022-Sep-30 Fri	11.25	11.5	###	11.48	1,645,185	###	###	###	0.8
2022-Sep-29 Thu	###	11.81	11.485	11.52			###	###	0.8
2022-Sep-28 Wed	###	11.5	###	11.5			91.7	91.7	###
2022-Sep-27 Tue	###	11.71	###	###	2,148,927	###	###	###	0.0
2022-Sep-26 Mon	11.47	11.74	11.44	11.54			82.8	82.8	0.8
2022-Sep-23 Fri	###	###	###	11.78			34.9	34.9	###
2022-Sep-21 Wed	12.25	###	###	12.25			77.5	77.5	0.9
2022-Sep-20 Tue	###	###	###	###	1,021,188	0	###	###	0.0
2022-Sep-19 Mon	12.42	12.51	###	12.42	853,552	###	###	###	0.9
2022-Sep-16 Fri	12.21	###	12.21	###			###	###	0.0
2022-Sep-15 Thu	###	12.8	###	12.46			###	###	0.9
2022-Sep-14 Wed	###	12.83	12.25	###			###	###	0.0
2022-Sep-13 Tue	###	###	###	13.29			76.9	76.9	###
2022-Sep-12 Mon	###	13.2	###	###			###	###	0.0
2022-Sep-09 Fri	12.76	###	12.76	###			71.3	71.3	0.0
2022-Sep-08 Thu	12.8	###	###	###			76.2	76.2	0.0
2022-Sep-07 Wed	###	12.825	12.52	###	1,809,045	22,925,122	###	###	0.0
2022-Sep-06 Tue	12.89	###	12.775	12.85			38.1	38.1	0.9
2022-Sep-05 Mon	12.75	12.85	12.685	12.84			77.7	77.7	0.9
2022-Sep-02 Fri	###	###	12.74	12.83	1,949,951	12,421,187	40.1	40.1	###
2022-Sep-01 Thu	13.29	###	12.71	###	2,484,959	###	28.2	28.2	0.0
2022-Aug-31 Wed	13.4	###	13.28	13.51	2,210,051	###	64.3	64.3	###
2022-Aug-30 Tue	###	13.485	###	###	2,191,051	###	84.2	84.2	0.0
2022-Aug-29 Mon	###	###	12.875	###	1,668,770	###	###	###	0.0
2022-Aug-26 Fri	13.51	13.53	###	13.4			###	###	1.0
2022-Aug-25 Thu	13.23	13.54	###	###			###	###	0.0
2022-Aug-24 Wed	12.41	###	###	12.54			73.0	73.0	0.9
2022-Aug-23 Tue	###	12.43	12.27	###	2,899,683	35,811,085	###	###	0.0
2022-Aug-22 Mon	###	12.72	12.23	12.52			37.9	37.9	0.9
2022-Aug-19 Fri	###	###	###	12.86			###	###	0.9
2022-Aug-18 Thu	###	###	12.73	###			74.6	74.6	0.0
2022-Aug-17 Wed	12.78	###	12.72	###			85.4	85.4	0.0
2022-Aug-16 Tue	###	###	12.7	12.7			###	###	0.9
2022-Aug-15 Mon	###	###	12.5	###			###	###	0.0
2022-Aug-12 Fri	12.7	12.72	12.41	12.43	1,260,054	15,832,578	###	###	0.9
2022-Aug-11 Thu	###	12.86	12.55	12.82	1,271,826	16,158,549	###	###	0.9
2022-Aug-10 Wed	12.28	12.51	###	###	1,026,457	6,420,488	75.4	75.4	0.0
2022-Aug-09 Tue	###	12.49	###	12.46	902,647	###	70.5	70.5	0.9
2022-Aug-08 Mon	12.21	###	###	12.22			64.8	64.8	0.9
2022-Aug-05 Fri	12.55	12.59	12.28	12.46	671,958	###	27.9	27.9	0.9
2022-Aug-04 Thu	12.23	12.52	###	12.44			###	###	0.9
2022-Aug-03 Wed	12.26	###	###	###			19.7	19.7	0.0
2022-Aug-02 Tue	12.47	12.49	###	12.28	1,302,924	###	28.4	28.4	0.9
2022-Aug-01 Mon	12.78	12.79	12.455	12.5	1,549,377	###	###	###	0.9
2022-Jul-29 Fri	12.71	12.79	12.445	12.74	2,599,589	###	###	###	###
2022-Jul-28 Thu	###	12.145	###	###			###	###	0.0
2022-Jul-27 Wed	11.8	11.86	###	11.84			68.4	68.4	0.8
2022-Jul-26 Tue	###	###	###	11.81	1,090,078	0	32.1	32.1	###
2022-Jul-25 Mon	###	###	###	###	1,014,824	0	###	###	0.0
2022-Jul-22 Fri	11.79	11.82	###	###			28.6	28.6	0.0
2022-Jul-21 Thu	11.53	11.7	11.48	###	1,027,071	11,903,752	###	###	0.0
2022-Jul-20 Wed	###	###	11.59	11.79			###	###	0.8
2022-Jul-19 Tue	###	11.58	###	11.42			###	###	0.8
2022-Jul-18 Mon	11.47	###	11.47	###			75.5	75.5	0.0
2022-Jul-15 Fri	###	11.625	###	11.59			87.3	87.3	0.8
2022-Jul-14 Thu	11.42	11.53	###	###	1,653,683	9,533,482	###	###	0.0
2022-Jul-13 Wed	11.48	11.58	###	11.57			73.7	73.7	###
2022-Jul-12 Tue	11.29	11.43	11.28	11.29	822,026	###	###	###	###
2022-Jul-11 Mon	###	11.5	11.26	###			###	###	0.0
2022-Jul-08 Fri	11.51	11.77	11.25	11.41			24.2	24.2	###
2022-Jul-07 Thu	11.57	###	###	11.51			32.9	32.9	0.8
2022-Jul-06 Wed	###	11.55	###	11.53			###	###	###
2022-Jul-05 Tue	11.45	11.45	###	###			14.9	14.9	0.0
2022-Jul-04 Mon	11.28	11.44	11.22	11.27	1,055,489	###	37.1	37.1	###
2022-Jul-01 Fri	###	###	###	###			23.8	23.8	0.0
2022-Jun-30 Thu	11.25	###	10.83	10.83			###	###	###
2022-Jun-29 Wed	###	11.46	###	11.25			###	###	###
2022-Jun-28 Tue	11.5	###	###	11.71			###	###	###
2022-Jun-27 Mon	11.53	###	11.47	11.52	1,768,049	###	###	###	0.8
2022-Jun-24 Fri	11.25	11.42	###	###			###	###	0.0
2022-Jun-23 Thu	###	###	###	###	1,986,985	0	###	###	0.0
2022-Jun-22 Wed	###	11.27	10.83	10.83	1,986,888	###	###	###	###
2022-Jun-21 Tue	###	11.21	###	###			###	###	0.0
2022-Jun-20 Mon	###	11.22	10.85	###			###	###	0.0
2022-Jun-17 Fri	10.5	10.84	10.5	10.8			81.4	81.4	###
2022-Jun-16 Thu	10.73	###	10.73	10.86	3,534,745	###	73.6	73.6	0.8
2022-Jun-15 Wed	11.4	11.43	###	###			11.4	11.4	0.0
2022-Jun-14 Tue	###	11.44	###	11.42			88.8	88.8	0.8
2022-Jun-10 Fri	###	12.26	###	###			###	###	0.0
2022-Jun-09 Thu	###	12.54	###	###			83.0	83.0	0.0
2022-Jun-08 Wed	###	###	12.46	12.52	2,951,027	###	41.1	41.1	0.9
2022-Jun-07 Tue	12.86	###	12.58	###	4,272,759	26,875,654	39.8	39.8	0.0
2022-Jun-06 Mon	###	###	12.86	###			###	###	0.0
2022-Jun-03 Fri	###	13.4	###	###			25.4	25.4	0.0
2022-Jun-02 Thu	###	###	12.53	###	1,763,278	###	91.4	91.4	0.0
2022-Jun-01 Wed	13.53	13.53	12.84	###	2,033,275	###	19.3	19.3	0.0
2022-May-31 Tue	###	###	###	13.27	2,196,687	0	###	###	0.9
2022-May-30 Mon	13.25	13.48	13.24	13.48			###	###	1.0
2022-May-27 Fri	13.2	13.28	###	13.25	1,064,754	###	73.5	73.5	###
2022-May-26 Thu	13.2	###	###	###	1,147,356	0	###	###	0.0
2022-May-25 Wed	###	13.425	###	###			27.4	27.4	0.0
2022-May-24 Tue	###	13.48	###	###			###	###	0.0
2022-May-23 Mon	13.24	13.24	###	###			39.5	39.5	0.0
2022-May-20 Fri	###	###	###	###	990,624	0	###	###	0.0
2022-May-19 Thu	###	###	###	###	2,048,358	0	###	###	0.0
2022-May-18 Wed	###	###	###	13.29			72.0	72.0	###
2022-May-17 Tue	###	###	12.78	###			###	###	0.0
2022-May-16 Mon	13.28	13.5	###	###	1,471,528	###	38.2	38.2	0.0
2022-May-13 Fri	13.29	###	###	13.2	1,488,441	0	###	###	0.9
2022-May-12 Thu	###	###	12.87	###	2,299,244	###	50.8	50.8	0.0
2022-May-11 Wed	###	13.44	###	###			###	###	0.0
2022-May-10 Tue	13.73	13.77	13.2	###	2,205,240	###	42.6	42.6	0.0
2022-May-09 Mon	13.73	13.77	13.2	###	2,205,240	###	42.6	42.6	0.0
2022-May-06 Fri	14.2	14.23	###	###			29.9	29.9	0.0
2022-May-05 Thu	###	14.52	14.28	14.52			71.3	71.3	1.0
2022-May-04 Wed	###	###	14.25	14.28	1,191,122	8,486,744	40.5	40.5	###
2022-May-03 Tue	###	###	14.58	14.58			###	###	###
2022-May-02 Mon	###	###	14.87	###	1,268,324	9,429,988	###	###	0.0
2022-Apr-29 Fri	15.59	15.755	15.5	###			###	###	0.0
2022-Apr-28 Thu	15.44	###	15.4	15.46	792,387	6,101,379	64.7	64.7	1.1
2022-Apr-27 Wed	###	###	###	15.45			71.8	71.8	###
2022-Apr-26 Tue	15.52	15.76	15.4	15.53			###	###	###
2022-Apr-22 Fri	###	###	15.75	15.82	746,552	###	###	###	###
2022-Apr-21 Thu	15.76	###	15.58	###			79.1	79.1	0.0
2022-Apr-20 Wed	###	###	15.585	###			26.1	26.1	0.0
2022-Apr-19 Tue	15.58	15.78	15.51	15.73			73.2	73.2	###
2022-Apr-14 Thu	###	###	15.53	15.59			###	###	###
2022-Apr-13 Wed	###	###	15.845	###			###	###	0.0
2022-Apr-12 Tue	16.5	16.54	###	###	876,086	###	###	###	0.0
2022-Apr-11 Mon	###	16.57	16.25	16.42			79.3	79.3	1.2
2022-Apr-08 Fri	16.4	###	16.29	16.29	1,238,425	10,086,971	33.7	33.7	###
2022-Apr-07 Thu	###	###	###	###			###	###	0.0
2022-Apr-06 Wed	###	###	###	16.42			33.0	33.0	1.2
2022-Apr-05 Tue	16.75	16.85	###	16.72	1,421,823	11,978,858	47.1	47.1	1.2
2022-Apr-04 Mon	###	###	16.58	###			25.5	25.5	0.0
2022-Apr-01 Fri	16.42	###	16.22	16.49	1,123,371	###	###	###	1.2
2022-Mar-31 Thu	###	16.8	16.26	16.51			72.6	72.6	###
2022-Mar-30 Wed	16.7	16.79	###	###			23.2	23.2	0.0
2022-Mar-29 Tue	###	16.45	###	16.2			75.7	75.7	1.2
2022-Mar-28 Mon	###	###	15.74	15.74			29.6	29.6	1.1
2022-Mar-25 Fri	15.8	###	###	###			###	###	0.0
2022-Mar-24 Thu	###	15.71	15.51	###	2,146,759	###	70.7	70.7	0.0
2022-Mar-23 Wed	###	###	###	15.85	1,222,681	0	30.2	30.2	1.1
2022-Mar-22 Tue	###	###	###	15.83			31.6	31.6	###
2022-Mar-21 Mon	###	###	###	###			###	###	0.0
2022-Mar-18 Fri	15.59	###	15.59	###			82.4	82.4	0.0
2022-Mar-17 Thu	15.4	###	###	15.78	2,652,357	0	###	###	1.1
2022-Mar-16 Wed	15.42	15.59	###	15.42			64.8	64.8	###
2022-Mar-15 Tue	15.48	15.57	15.345	15.4			###	###	###
2022-Mar-14 Mon	15.26	###	15.25	15.55			84.1	84.1	###
2022-Mar-11 Fri	15.71	15.79	15.25	15.26			###	###	###
2022-Mar-10 Thu	15.58	###	15.51	###			###	###	0.0
2022-Mar-09 Wed	###	15.56	###	15.5	1,329,443	###	81.3	81.3	1.1
2022-Mar-08 Tue	###	15.45	###	###			###	###	0.0
2022-Mar-07 Mon	15.7	15.8	###	15.21			###	###	###
2022-Mar-04 Fri	###	###	15.58	15.7	2,075,529	16,168,370	###	###	###
2022-Mar-03 Thu	16.54	###	###	###			###	###	0.0
2022-Mar-02 Wed	16.22	###	15.87	16.22	2,539,376	20,149,948	###	###	1.2
2022-Mar-01 Tue	###	###	16.475	16.57	1,690,345	###	18.0	18.0	###
2022-Feb-28 Mon	###	###	16.54	16.77			###	###	1.2
2022-Feb-25 Fri	###	###	###	16.57	4,793,044	0	###	###	###
2022-Feb-24 Thu	15.79	16.2	15.79	###			###	###	0.0
2022-Feb-23 Wed	###	###	###	16.27			###	###	1.2
2022-Feb-22 Tue	###	###	###	###			###	###	0.0
2022-Feb-21 Mon	###	16.47	###	16.41			94.5	94.5	1.2
2022-Feb-18 Fri	16.5	16.57	###	###	1,014,749	###	###	###	0.0
2022-Feb-17 Thu	16.55	16.87	16.4	16.58			73.3	73.3	1.2
2022-Feb-16 Wed	###	16.47	###	16.43			###	###	###
2022-Feb-15 Tue	###	###	###	15.88	2,085,278	0	95.0	95.0	1.1
2022-Feb-14 Mon	15.87	###	15.56	###	2,424,820	###	###	###	0.0
2022-Feb-11 Fri	16.42	16.46	15.84	15.85			###	###	1.1
2022-Feb-10 Thu	16.7	###	16.7	16.85	1,768,441	14,766,482	###	###	###
2022-Feb-09 Wed	###	###	###	###			###	###	0.0
2022-Feb-08 Tue	###	###	###	16.53	1,960,059	0	###	###	###
2022-Feb-07 Mon	###	16.51	16.22	###	1,582,743	25,901,589	###	###	0.0
2022-Feb-04 Fri	16.79	###	###	16.73	1,451,151	0	29.9	29.9	###
2022-Feb-03 Thu	###	###	16.73	16.87	2,636,821	###	47.9	47.9	###
2022-Feb-02 Wed	###	###	16.75	###			68.7	68.7	0.0
2022-Feb-01 Tue	###	###	###	###	1,546,848	0	30.6	30.6	0.0
2022-Jan-31 Mon	16.88	###	###	16.76			###	###	1.2
2022-Jan-28 Fri	###	16.54	15.84	16.45	4,387,174	71,028,347	###	###	1.2
2022-Jan-27 Thu	16.55	###	###	###	2,927,489	0	###	###	0.0
2022-Jan-25 Tue	17.5	17.57	16.43	16.58			###	###	1.2
2022-Jan-24 Mon	17.21	###	###	###	1,465,173	0	91.8	91.8	0.0
2022-Jan-21 Fri	17.45	17.86	###	17.47			85.9	85.9	1.2
2022-Jan-20 Thu	###	###	###	17.58			###	###	1.3
2022-Jan-19 Wed	17.72	###	17.72	###			###	###	0.0
2022-Jan-18 Tue	18.27	###	###	18.2			###	###	###
2022-Jan-17 Mon	17.88	18.22	17.77	18.21	1,382,424	###	###	###	###
2022-Jan-14 Fri	###	18.44	18.145	###	3,673,141	###	###	###	0.0
2022-Jan-13 Thu	18.5	###	18.29	18.41	900,982	8,239,480	35.2	35.2	###
2022-Jan-12 Wed	###	18.83	18.46	###	1,415,148	###	###	###	0.0
2022-Jan-11 Tue	19.2	19.25	18.54	18.54	2,344,188	###	###	###	1.3
2022-Jan-10 Mon	19.44	19.51	###	19.2	1,273,374	###	28.0	28.0	###
2022-Jan-07 Fri	19.58	###	###	###			###	###	0.0
2022-Jan-06 Thu	###	###	19.24	19.4			29.4	29.4	1.4
2022-Jan-05 Wed	21	###	###	20.73			###	###	###
2022-Jan-04 Tue	20.49	###	20.48	###	835,125	8,551,680	74.8	74.8	0.0
2021-Dec-31 Fri	20.75	###	20.58	20.58	844,678	###	###	###	1.5
2021-Dec-30 Thu	20.55	20.73	###	###			###	###	0.0
2021-Dec-29 Wed	###	###	###	###			70.7	70.7	0.0
2021-Dec-24 Fri	19.85	###	19.52	###			74.8	74.8	0.0
2021-Dec-23 Thu	###	20.22	19.71	19.87			29.4	29.4	###
2021-Dec-22 Wed	###	###	19.7	###			###	###	0.0
2021-Dec-21 Tue	###	###	21.58	###	1,220,755	13,171,946	###	###	0.0
2021-Dec-20 Mon	21.7	###	21.4	21.83	1,360,384	###	###	###	###
2021-Dec-17 Fri	21.4	21.73	21.23	###			77.3	77.3	0.0
2021-Dec-16 Thu	21.46	###	21.46	21.71			78.2	78.2	###
2021-Dec-15 Wed	21	21.84	21	21.71	1,700,076	36,415,627	93.2	93.2	###
2021-Dec-14 Tue	21.49	###	21.27	###			87.0	87.0	0.0
2021-Dec-13 Mon	###	###	###	20.85			90.8	90.8	###
2021-Dec-10 Fri	###	19.75	###	19.74			71.3	71.3	1.4
2021-Dec-09 Thu	###	19.83	19.4	19.74			72.9	72.9	1.4
2021-Dec-08 Wed	19.7	19.975	19.54	19.89	1,372,746	27,122,029	69.9	69.9	###
2021-Dec-07 Tue	###	###	19.41	19.57	1,055,025	###	###	###	1.4
2021-Dec-06 Mon	###	19.525	###	###			60.2	60.2	0.0
2021-Dec-03 Fri	19.5	19.57	###	19.23			33.8	33.8	###
2021-Dec-02 Thu	###	19.45	18.88	###	1,912,279	36,648,827	83.6	83.6	0.0
2021-Dec-01 Wed	###	19.26	18.86	###			###	###	0.0
2021-Nov-30 Tue	###	19.45	###	###			###	###	0.0
2021-Nov-29 Mon	18.83	###	18.71	###			60.5	60.5	0.0
2021-Nov-26 Fri	19.27	19.27	###	###	601,083	###	###	###	0.0
2021-Nov-25 Thu	###	###	###	19.27			###	###	###
2021-Nov-24 Wed	###	19.27	18.89	###			###	###	0.0
2021-Nov-23 Tue	###	19.26	18.86	19.21			79.0	79.0	1.4
2021-Nov-22 Mon	###	19.24	###	###	621,047	5,974,472	###	###	0.0
2021-Nov-19 Fri	###	###	###	###			70.9	70.9	0.0
2021-Nov-18 Thu	18.82	###	18.77	###			###	###	0.0
2021-Nov-17 Wed	###	###	18.73	18.82	847,852	###	###	###	1.3
2021-Nov-16 Tue	###	###	18.77	18.87			32.1	32.1	1.3
2021-Nov-15 Mon	###	19.2	###	###	531,543	###	39.1	39.1	0.0
2021-Nov-12 Fri	###	###	###	###			###	###	0.0
2021-Nov-11 Thu	###	###	###	18.84			33.7	33.7	1.3
2021-Nov-10 Wed	###	19.26	###	###			74.2	74.2	0.0
2021-Nov-09 Tue	19.2	19.29	###	###			###	###	0.0
2021-Nov-08 Mon	###	###	###	###			38.5	38.5	0.0
2021-Nov-05 Fri	19.46	19.76	###	19.28			###	###	1.4
2021-Nov-04 Thu	###	###	###	###	1,604,749	0	###	###	0.0
2021-Nov-03 Wed	###	19.24	###	###			###	###	0.0
2021-Nov-02 Tue	18.45	18.78	18.25	18.59	783,980	14,515,389	80.9	80.9	1.3
2021-Nov-01 Mon	17.42	###	17.23	###	1,325,946	11,423,024	92.4	92.4	0.0
2021-Oct-29 Fri	17.7	17.74	17.26	###	929,288	16,262,540	26.6	26.6	0.0
2021-Oct-28 Thu	17.7	17.89	###	17.72	1,266,684	11,330,488	72.0	72.0	1.3
2021-Oct-27 Wed	17.76	###	17.52	###	1,276,974	###	###	###	0.0
2021-Oct-26 Tue	17.54	17.75	17.5	###	823,970	14,522,471	77.5	77.5	0.0
2021-Oct-25 Mon	17.77	17.845	17.47	17.59			###	###	###
2021-Oct-22 Fri	17.4	17.72	###	17.59	1,214,559	###	###	###	###
2021-Oct-21 Thu	###	###	###	###			###	###	0.0
2021-Oct-20 Wed	17.29	###	###	###			27.6	27.6	0.0
2021-Oct-19 Tue	###	17.26	###	###			###	###	0.0
2021-Oct-18 Mon	###	###	###	16.7			###	###	1.2
2021-Oct-15 Fri	###	17.27	16.87	###			###	###	0.0
2021-Oct-14 Thu	17.2	17.41	###	17.21	869,640	###	61.4	61.4	###
2021-Oct-13 Wed	16.73	###	16.73	###	819,841	###	###	###	0.0
2021-Oct-12 Tue	16.41	16.82	16.41	###			86.0	86.0	0.0
2021-Oct-11 Mon	16.51	16.81	16.21	16.75			79.0	79.0	###
2021-Oct-08 Fri	16.89	###	16.71	16.82	789,252	###	30.9	30.9	###
2021-Oct-07 Thu	16.5	16.86	###	16.75			###	###	###
2021-Oct-06 Wed	16.86	###	###	16.41	1,411,329	0	19.8	19.8	1.2
2021-Oct-05 Tue	16.76	16.8	16.4	16.74	1,578,154	26,197,356	###	###	1.2
2021-Oct-04 Mon	###	17.21	16.81	###			###	###	0.0
2021-Oct-01 Fri	16.55	###	###	16.74			###	###	1.2
2021-Sep-30 Thu	17.24	17.43	###	###	2,675,287	23,315,126	###	###	0.0
2021-Sep-29 Wed	17.25	17.43	###	###	2,737,441	###	29.3	29.3	0.0
2021-Sep-28 Tue	18.4	18.4	17.48	17.5			###	###	1.3
2021-Sep-27 Mon	18.54	18.76	18.29	###	917,981	###	###	###	0.0
2021-Sep-24 Fri	18.75	18.8	###	18.4	1,162,157	10,924,275	###	###	1.3
2021-Sep-23 Thu	###	19.155	18.78	###			###	###	0.0
2021-Sep-22 Wed	###	18.72	18.26	18.5			68.7	68.7	###
2021-Sep-21 Tue	17.86	18.44	17.73	18.29	1,167,480	21,113,875	###	###	###
2021-Sep-20 Mon	17.7	###	17.55	17.83	1,335,381	###	###	###	###
2021-Sep-17 Fri	###	###	17.53	###	2,304,376	20,197,855	78.0	78.0	0.0
2021-Sep-16 Thu	###	###	17.83	###			###	###	0.0
2021-Sep-15 Wed	17.57	###	17.52	17.86			79.3	79.3	1.3
2021-Sep-14 Tue	17.58	###	17.41	###	1,216,856	###	###	###	0.0
2021-Sep-13 Mon	17.53	###	17.28	17.52			###	###	###
2021-Sep-10 Fri	###	17.83	17.58	17.72	718,682	###	65.7	65.7	1.3
2021-Sep-09 Thu	17.79	17.89	17.57	17.71			59.0	59.0	###
2021-Sep-08 Wed	###	###	###	###	1,062,171	0	###	###	0.0
2021-Sep-07 Tue	###	18.56	###	18.25	774,489	7,187,257	###	###	###
2021-Sep-06 Mon	###	18.24	17.85	18.21	686,278	12,383,886	###	###	###
2021-Sep-03 Fri	18.2	18.29	###	###			###	###	0.0
2021-Sep-02 Thu	###	###	17.87	###			66.4	66.4	0.0
2021-Sep-01 Wed	17.8	18.22	17.75	###	1,081,640	###	69.8	69.8	0.0
2021-Aug-31 Tue	17.46	###	17.25	17.86	1,360,974	###	83.1	83.1	1.3
2021-Aug-30 Mon	17.55	17.655	###	17.46			###	###	1.2
2021-Aug-27 Fri	###	###	17.53	###	1,100,383	9,644,856	###	###	0.0
2021-Aug-26 Thu	###	18.52	17.86	###			39.6	39.6	0.0
2021-Aug-25 Wed	###	###	###	###	1,709,674	0	62.7	62.7	0.0
2021-Aug-24 Tue	18.73	18.83	###	###			###	###	0.0
2021-Aug-23 Mon	###	18.43	17.77	###			###	###	0.0
2021-Aug-20 Fri	###	17.48	17.085	17.25			83.5	83.5	1.2
2021-Aug-19 Thu	16.81	###	16.77	###			75.5	75.5	0.0
2021-Aug-18 Wed	16.59	###	16.42	###			89.7	89.7	0.0
2021-Aug-17 Tue	16.86	###	###	###			###	###	0.0
2021-Aug-16 Mon	16.75	16.88	16.54	###	1,239,474	###	###	###	0.0
2021-Aug-13 Fri	###	17.29	16.78	16.83			33.2	33.2	1.2
2021-Aug-12 Thu	16.5	16.7	###	###	1,291,024	10,780,050	###	###	0.0
2021-Aug-11 Wed	16.75	###	16.44	16.5			25.8	25.8	1.2
2021-Aug-10 Tue	16.82	###	16.74	16.89			70.4	70.4	###
2021-Aug-09 Mon	16.88	###	16.71	16.76			###	###	1.2
2021-Aug-06 Fri	16.89	###	16.685	16.82	886,223	###	33.6	33.6	###
2021-Aug-05 Thu	16.78	16.78	16.49	###			35.4	35.4	0.0
2021-Aug-04 Wed	16.22	16.52	###	16.52	675,457	5,579,274	###	###	###
2021-Aug-03 Tue	###	###	###	###			26.3	26.3	0.0
2021-Aug-02 Mon	16.52	16.7	16.45	###	862,286	###	###	###	0.0
2021-Jul-30 Fri	###	16.29	15.8	16.29			86.4	86.4	###
2021-Jul-29 Thu	###	###	15.675	15.88			33.8	33.8	1.1
2021-Jul-28 Wed	###	###	###	###	1,138,480	0	44.1	44.1	0.0
2021-Jul-27 Tue	15.83	###	###	###	1,273,543	0	81.5	81.5	0.0
2021-Jul-26 Mon	15.81	15.825	###	###			###	###	0.0
2021-Jul-23 Fri	###	15.7	15.28	###	748,541	###	###	###	0.0
2021-Jul-22 Thu	15.42	15.51	15.26	###	669,377	###	###	###	0.0
2021-Jul-21 Wed	15.44	###	###	###	951,372	0	###	###	0.0
2021-Jul-20 Tue	15.27	###	###	###			70.2	70.2	0.0
2021-Jul-19 Mon	15.23	###	###	15.2	718,024	0	###	###	1.1
2021-Jul-16 Fri	15.29	15.45	15.2	###			###	###	0.0
2021-Jul-15 Thu	15.41	###	15.155	15.22			###	###	1.1
2021-Jul-14 Wed	###	15.51	15.29	###			67.7	67.7	0.0
2021-Jul-13 Tue	15.82	15.84	15.26	###			12.8	12.8	0.0
2021-Jul-12 Mon	15.29	15.76	15.23	###	868,544	13,458,089	###	###	0.0
2021-Jul-09 Fri	15.55	15.55	###	15.21	937,575	7,289,645	21.3	21.3	###
2021-Jul-08 Thu	15.7	15.75	15.57	15.58	697,350	###	37.4	37.4	1.1
2021-Jul-07 Wed	###	15.75	###	###			###	###	0.0
2021-Jul-06 Tue	15.4	15.42	###	###			###	###	0.0
2021-Jul-05 Mon	###	###	###	15.4	494,370	0	###	###	###
2021-Jul-02 Fri	15.44	###	15.29	15.4			###	###	###
2021-Jul-01 Thu	15.5	###	15.24	###			26.9	26.9	0.0
2021-Jun-30 Wed	15.83	###	15.52	15.52			###	###	1.1
2021-Jun-29 Tue	15.42	15.74	15.29	15.71			83.9	83.9	1.1
2021-Jun-28 Mon	15.8	###	15.51	###	711,350	###	###	###	0.0
2021-Jun-25 Fri	15.7	15.75	###	###			###	###	0.0
2021-Jun-24 Thu	15.85	15.88	15.22	15.23	1,802,148	###	11.1	11.1	1.1
2021-Jun-23 Wed	15.25	15.725	15.25	15.71			88.9	88.9	1.1
2021-Jun-22 Tue	15.27	15.75	15.27	###	942,826	###	87.4	87.4	0.0
2021-Jun-21 Mon	###	###	###	###			83.1	83.1	0.0
2021-Jun-18 Fri	###	15.51	###	###	1,753,577	13,598,989	###	###	0.0
2021-Jun-17 Thu	15.4	15.5	###	15.2			38.8	38.8	1.1
2021-Jun-16 Wed	15.43	15.57	###	15.57	1,012,740	7,884,180	###	###	1.1
2021-Jun-15 Tue	15.22	15.5	###	###			81.4	81.4	0.0
2021-Jun-11 Fri	###	###	###	###			32.1	32.1	0.0
2021-Jun-10 Thu	14.57	###	14.56	###			92.4	92.4	0.0
2021-Jun-09 Wed	###	15.2	###	###			###	###	0.0
2021-Jun-08 Tue	###	15.44	###	###	1,368,549	###	###	###	0.0
2021-Jun-07 Mon	14.7	###	###	###			86.2	86.2	0.0
2021-Jun-04 Fri	14.56	###	###	###			75.1	75.1	0.0
2021-Jun-03 Thu	14.8	14.85	14.45	14.55	1,096,484	###	22.6	22.6	###
2021-Jun-02 Wed	###	14.785	###	14.7			60.0	60.0	###
2021-Jun-01 Tue	###	14.44	###	###	483,152	3,488,357	39.9	39.9	0.0
2021-May-31 Mon	14.24	###	###	###	505,020	0	###	###	0.0
2021-May-28 Fri	###	14.21	13.85	###			75.8	75.8	0.0
2021-May-27 Thu	###	###	13.8	13.88			###	###	###
2021-May-26 Wed	14.5	14.5	###	###			9.9	9.9	0.0
2021-May-25 Tue	###	14.41	13.87	14.41	821,347	11,613,846	###	###	###
2021-May-24 Mon	13.7	13.88	###	13.8			76.2	76.2	1.0
2021-May-21 Fri	13.8	###	13.53	13.58			24.7	24.7	###
2021-May-20 Thu	13.48	13.7	13.48	###			###	###	0.0
2021-May-19 Wed	###	###	13.26	13.54			83.0	83.0	1.0
2021-May-18 Tue	13.56	13.84	13.5	13.5			###	###	1.0
2021-May-17 Mon	13.87	###	13.47	13.47	729,285	###	20.3	20.3	1.0
2021-May-14 Fri	13.7	###	13.54	13.58			33.9	33.9	###
2021-May-13 Thu	###	13.75	13.47	13.52	795,155	10,822,059	38.8	38.8	1.0
2021-May-12 Wed	13.85	###	13.56	13.87			72.8	72.8	###
2021-May-11 Tue	14.26	###	###	###			42.5	42.5	0.0
2021-May-10 Mon	14.22	14.45	###	14.45			77.2	77.2	1.0
2021-May-07 Fri	###	14.27	###	###			###	###	0.0
2021-May-06 Thu	14.2	14.24	###	###			###	###	0.0
2021-May-05 Wed	###	14.48	13.89	14.4			90.2	90.2	1.0
2021-May-04 Tue	14.42	14.48	###	###			28.4	28.4	0.0
2021-May-03 Mon	###	14.56	###	14.22	843,983	###	###	###	1.0
2021-Apr-30 Fri	###	###	13.875	###	856,456	###	###	###	0.0
2021-Apr-29 Thu	14.2	14.2	###	###			32.4	32.4	0.0
2021-Apr-28 Wed	###	14.27	###	###			80.5	80.5	0.0
2021-Apr-27 Tue	###	###	13.75	13.87	756,254	5,199,246	###	###	###
2021-Apr-26 Mon	13.79	###	###	###			78.8	78.8	0.0
2021-Apr-23 Fri	###	###	13.56	###			###	###	0.0
2021-Apr-22 Thu	###	###	13.29	###	895,280	###	83.7	83.7	0.0
2021-Apr-21 Wed	13.53	###	###	13.41			###	###	1.0
2021-Apr-20 Tue	13.59	13.72	13.49	13.55	770,174	###	44.9	44.9	1.0
2021-Apr-19 Mon	13.75	###	###	###			###	###	0.0
2021-Apr-16 Fri	13.44	13.7	###	###			81.3	81.3	0.0
2021-Apr-15 Thu	13.26	13.47	###	###	1,180,684	###	71.9	71.9	0.0
2021-Apr-14 Wed	###	###	###	13.49	1,478,074	0	###	###	###
2021-Apr-13 Tue	###	###	###	###	773,055	0	72.8	72.8	0.0
2021-Apr-12 Mon	###	###	###	###	622,689	0	35.4	35.4	0.0
2021-Apr-09 Fri	###	13.49	###	13.47	736,984	4,970,957	###	###	1.0
2021-Apr-08 Thu	###	###	13.2	###			###	###	0.0
2021-Apr-07 Wed	###	###	12.85	###			82.2	82.2	0.0
2021-Apr-06 Tue	###	###	###	12.77	689,884	0	29.9	29.9	0.9
2021-Apr-01 Thu	12.75	###	12.45	###			###	###	0.0
2021-Mar-31 Wed	###	###	12.83	12.88	1,321,174	###	35.9	35.9	###
2021-Mar-30 Tue	12.84	###	12.82	12.84	1,197,658	7,676,987	###	###	0.9
2021-Mar-29 Mon	###	###	12.89	###	4,366,358	28,141,177	###	###	0.0
2021-Mar-26 Fri	###	###	###	###			16.5	16.5	0.0
2021-Mar-25 Thu	13.22	13.46	###	13.25			71.0	71.0	###
2021-Mar-24 Wed	###	###	###	13.27			###	###	0.9
2021-Mar-23 Tue	12.87	###	12.76	###	977,074	###	74.0	74.0	0.0
2021-Mar-22 Mon	###	12.76	12.46	12.76	710,649	8,961,283	###	###	###
2021-Mar-19 Fri	###	12.79	###	###	2,528,243	###	84.3	84.3	0.0
2021-Mar-18 Thu	###	12.48	###	12.44			###	###	0.9
2021-Mar-17 Wed	12.29	###	###	###			###	###	0.0
2021-Mar-16 Tue	11.78	###	11.7	12.26	1,990,826	###	89.0	89.0	0.9
2021-Mar-15 Mon	11.75	###	11.53	###			31.8	31.8	0.0
2021-Mar-12 Fri	###	###	###	###	1,156,377	0	12.6	12.6	0.0
2021-Mar-11 Thu	###	###	###	11.82	1,299,929	0	27.0	27.0	0.8
2021-Mar-10 Wed	11.8	###	11.74	11.89	1,140,526	6,694,887	###	###	###
2021-Mar-09 Tue	###	###	###	11.79			###	###	0.8
2021-Mar-08 Mon	###	###	###	###			###	###	0.0
2021-Mar-05 Fri	###	###	11.59	11.85			###	###	###
2021-Mar-04 Thu	11.83	###	11.83	###	1,674,149	###	89.5	89.5	0.0
2021-Mar-03 Wed	###	###	###	###			###	###	0.0
2021-Mar-02 Tue	###	###	12.28	###			###	###	0.0
2021-Mar-01 Mon	###	12.585	11.88	12.52			92.6	92.6	0.9
2021-Feb-26 Fri	###	###	11.73	11.86	2,604,972	###	###	###	0.8
2021-Feb-25 Thu	###	###	###	###			###	###	0.0
2021-Feb-24 Wed	###	###	###	###	2,661,183	0	###	###	0.0
2021-Feb-23 Tue	12.45	12.51	12.21	12.41	1,370,825	###	###	###	###
2021-Feb-22 Mon	12.51	12.59	###	12.51			###	###	###
2021-Feb-19 Fri	###	12.71	###	12.57	2,214,679	14,074,285	53.0	53.0	0.9
2021-Feb-18 Thu	12.81	###	12.55	12.7			###	###	0.9
2021-Feb-17 Wed	13.41	13.54	12.79	12.82	2,315,041	###	###	###	0.9
2021-Feb-16 Tue	###	###	13.575	13.78			36.5	36.5	1.0
2021-Feb-15 Mon	###	###	13.955	###			###	###	0.0
2021-Feb-12 Fri	###	###	###	14.25	465,426	0	###	###	1.0
2021-Feb-11 Thu	14.24	14.24	###	###	450,928	###	45.0	45.0	0.0
2021-Feb-10 Wed	###	###	###	14.26	998,024	0	84.8	84.8	1.0
2021-Feb-09 Tue	###	###	###	13.83			82.1	82.1	1.0
2021-Feb-08 Mon	###	14.22	###	###			###	###	0.0
2021-Feb-05 Fri	###	###	13.89	###			62.1	62.1	0.0
2021-Feb-04 Thu	14.2	###	13.83	13.89			27.7	27.7	1.0
2021-Feb-03 Wed	###	14.41	###	14.28			73.2	73.2	###
2021-Feb-02 Tue	13.85	###	13.74	13.84			37.6	37.6	1.0
2021-Feb-01 Mon	###	13.78	13.5	13.72	832,289	11,352,421	###	###	###
2021-Jan-29 Fri	###	###	13.59	###	726,852	4,938,959	###	###	0.0
2021-Jan-28 Thu	13.54	13.72	13.24	13.59	1,067,129	###	80.3	80.3	###
2021-Jan-27 Wed	###	###	13.8	13.82	1,176,059	###	11.0	11.0	1.0
2021-Jan-25 Mon	###	###	###	###	486,785	0	###	###	0.0
2021-Jan-22 Fri	###	###	###	###	690,655	0	68.7	68.7	0.0
2021-Jan-21 Thu	###	14.155	13.88	###			###	###	0.0
2021-Jan-20 Wed	13.44	13.88	###	###			75.2	75.2	0.0
2021-Jan-19 Tue	13.4	13.52	13.2	###			###	###	0.0
2021-Jan-18 Mon	13.26	13.43	###	###			###	###	0.0
2021-Jan-15 Fri	13.55	###	###	13.43	1,488,226	0	28.4	28.4	###
2021-Jan-14 Thu	13.85	###	13.59	###	1,452,821	###	24.8	24.8	0.0
2021-Jan-13 Wed	13.75	13.89	13.42	###	1,760,358	24,037,688	30.4	30.4	0.0
2021-Jan-12 Tue	###	13.87	###	13.72			###	###	###
2021-Jan-11 Mon	###	###	13.79	13.84			###	###	1.0
2021-Jan-08 Fri	###	###	13.49	###	1,414,986	9,544,080	81.5	81.5	0.0
2021-Jan-07 Thu	14.85	###	###	###	2,202,220	0	5.5	5.5	0.0
2021-Jan-06 Wed	14.71	###	14.56	14.74			###	###	1.1
2021-Jan-05 Tue	14.78	###	14.78	###	1,157,979	###	76.8	76.8	0.0
2021-Jan-04 Mon	14.8	###	14.8	###			###	###	0.0
2020-Dec-31 Thu	15.27	15.27	14.71	14.71	499,749	###	8.4	8.4	###
2020-Dec-30 Wed	###	###	14.87	###			73.3	73.3	0.0
2020-Dec-29 Tue	15.24	15.29	###	###	560,154	4,282,377	28.2	28.2	0.0
2020-Dec-24 Thu	###	###	14.73	###	787,155	###	###	###	0.0
2020-Dec-23 Wed	###	14.79	###	14.73			###	###	1.1
2020-Dec-22 Tue	14.28	14.43	14.155	14.21	1,317,175	18,825,723	48.0	48.0	###
2020-Dec-21 Mon	14.22	14.45	14.2	14.28	1,487,089	21,302,549	73.0	73.0	###
2020-Dec-18 Fri	14.89	###	14.43	14.46	1,753,279	###	###	###	1.0
2020-Dec-17 Thu	14.8	###	14.79	14.89			70.9	70.9	###
2020-Dec-16 Wed	###	###	14.81	14.81	997,588	###	###	###	1.1
2020-Dec-15 Tue	14.44	###	14.43	14.73			89.7	89.7	1.1
2020-Dec-14 Mon	14.4	14.78	###	14.58	1,490,920	###	###	###	###
2020-Dec-11 Fri	###	###	###	###	1,606,821	0	###	###	0.0
2020-Dec-10 Thu	###	###	13.88	14.23			###	###	###
2020-Dec-09 Wed	###	###	###	14.2			###	###	1.0
2020-Dec-08 Tue	14.48	14.53	14.26	14.26	1,533,926	###	27.7	27.7	1.0
2020-Dec-07 Mon	###	14.79	14.45	14.5	1,247,055	18,231,944	35.1	35.1	1.0
2020-Dec-04 Fri	14.24	###	14.21	14.53	1,383,770	9,831,685	###	###	1.0
2020-Dec-03 Thu	###	14.23	###	14.23	2,811,241	20,001,979	###	###	###
2020-Dec-02 Wed	14.26	14.26	###	###	1,917,874	13,674,441	###	###	0.0
2020-Dec-01 Tue	###	###	###	###	1,498,287	0	###	###	0.0
2020-Nov-30 Mon	13.5	###	###	13.73	2,703,858	0	84.8	84.8	###
2020-Nov-27 Fri	13.25	13.42	###	###			72.1	72.1	0.0
2020-Nov-26 Thu	###	13.255	###	###	949,088	6,290,080	39.5	39.5	0.0
2020-Nov-25 Wed	###	###	###	###			###	###	0.0
2020-Nov-24 Tue	###	13.23	###	###	1,422,581	9,410,373	###	###	0.0
2020-Nov-23 Mon	13.27	###	###	###			24.9	24.9	0.0
2020-Nov-20 Fri	13.22	13.4	###	###	1,201,083	8,047,256	31.0	31.0	0.0
2020-Nov-19 Thu	###	13.44	###	###			85.8	85.8	0.0
2020-Nov-18 Wed	###	###	13.24	###	2,353,421	15,579,647	###	###	0.0
2020-Nov-17 Tue	###	###	13.5	13.59	2,100,944	14,181,372	5.8	5.8	###
2020-Nov-16 Mon	14.51	14.57	###	14.45			18.1	18.1	1.0
2020-Nov-13 Fri	###	###	###	###	1,144,079	0	###	###	0.0
2020-Nov-12 Thu	13.75	###	13.7	###	891,421	###	###	###	0.0
2020-Nov-11 Wed	###	###	###	13.85	1,620,981	0	32.5	32.5	###
2020-Nov-10 Tue	###	###	###	###			###	###	0.0
2020-Nov-09 Mon	###	13.875	13.56	13.78			###	###	1.0
2020-Nov-06 Fri	###	13.48	13.27	13.41	857,623	###	###	###	1.0
2020-Nov-05 Thu	###	13.51	###	###			85.2	85.2	0.0
2020-Nov-04 Wed	12.54	###	12.49	###	1,436,927	###	###	###	0.0
2020-Nov-03 Tue	###	###	12.24	12.54			###	###	0.9
2020-Nov-02 Mon	###	12.47	12.22	12.27			53.5	53.5	###
2020-Oct-30 Fri	12.41	12.56	12.27	###			###	###	0.0
2020-Oct-29 Thu	###	###	###	###			###	###	0.0
2020-Oct-28 Wed	###	###	###	12.54			77.9	77.9	0.9
2020-Oct-27 Tue	12.75	12.79	###	12.51	1,471,271	9,408,778	37.9	37.9	###
2020-Oct-26 Mon	###	13.2	12.83	12.88			45.2	45.2	###
2020-Oct-23 Fri	###	###	12.85	###	424,420	###	39.8	39.8	0.0
2020-Oct-22 Thu	12.88	###	12.83	###	1,123,471	###	74.4	74.4	0.0
2020-Oct-21 Wed	###	###	###	###			31.3	31.3	0.0
2020-Oct-20 Tue	###	###	###	###			79.1	79.1	0.0
2020-Oct-19 Mon	###	###	###	###	969,529	0	###	###	0.0
2020-Oct-16 Fri	13.58	###	13.2	13.25			18.9	18.9	###
2020-Oct-15 Thu	13.55	13.59	###	13.48			35.6	35.6	1.0
2020-Oct-14 Wed	13.28	13.5	13.26	13.42	1,133,275	###	###	###	1.0
2020-Oct-13 Tue	###	13.46	13.26	###	1,083,178	14,471,258	69.1	69.1	0.0
2020-Oct-12 Mon	13.41	13.5	13.29	###	953,957	12,778,254	32.7	32.7	0.0
2020-Oct-09 Fri	13.53	###	###	13.43			###	###	###
2020-Oct-08 Thu	###	13.71	13.4	13.53			###	###	###
2020-Oct-07 Wed	###	13.71	13.275	13.55	1,519,651	###	###	###	1.0
2020-Oct-06 Tue	###	13.27	###	13.24			69.5	69.5	0.9
2020-Oct-05 Mon	###	13.44	###	###	792,747	5,327,259	###	###	0.0
2020-Oct-02 Fri	###	###	###	12.88	1,721,379	0	###	###	###
2020-Oct-01 Thu	###	12.85	###	12.72			83.4	83.4	0.9
2020-Sep-30 Wed	12.43	12.54	###	12.43	1,967,553	12,336,557	78.9	78.9	0.9
2020-Sep-29 Tue	12.79	12.85	12.5	12.52			21.4	21.4	0.9
2020-Sep-28 Mon	###	###	###	12.57	1,284,829	0	82.1	82.1	0.9
2020-Sep-25 Fri	###	12.55	###	###			66.1	66.1	0.0
2020-Sep-24 Thu	12.23	12.43	###	12.28	2,716,123	###	74.4	74.4	0.9
2020-Sep-23 Wed	###	12.51	12.28	12.48	3,044,075	###	###	###	###
2020-Sep-22 Tue	###	###	###	###			###	###	0.0
2020-Sep-21 Mon	12.24	12.53	12.21	12.28			75.9	75.9	0.9
2020-Sep-18 Fri	###	12.74	12.26	###	4,108,071	51,350,887	###	###	0.0
2020-Sep-17 Thu	###	###	12.71	12.71	2,200,088	13,981,559	34.8	34.8	0.9
2020-Sep-16 Wed	12.47	###	###	12.83			###	###	###
2020-Sep-15 Tue	###	12.43	12.27	###			###	###	0.0
2020-Sep-14 Mon	12.4	12.52	12.21	###			33.4	33.4	0.0
2020-Sep-11 Fri	12.25	12.47	###	12.4			###	###	0.9
2020-Sep-10 Thu	12.48	12.57	12.285	12.42	1,332,227	16,556,251	42.5	42.5	0.9
2020-Sep-09 Wed	12.27	12.52	12.25	12.41	1,178,975	###	###	###	###
2020-Sep-08 Tue	12.42	12.58	###	12.52	834,747	5,250,558	71.8	71.8	0.9
2020-Sep-07 Mon	12.28	12.46	12.21	###	914,975	###	61.2	61.2	0.0
2020-Sep-04 Fri	12.8	12.88	12.41	12.51	1,378,458	###	###	###	###
2020-Sep-03 Thu	12.83	###	12.72	###	1,468,747	###	77.0	77.0	0.0
2020-Sep-02 Wed	###	12.76	12.25	12.72			###	###	0.9
2020-Sep-01 Tue	###	12.46	12.24	12.29	2,144,288	26,481,956	###	###	0.9
2020-Aug-31 Mon	12.43	###	12.43	12.51	1,295,729	8,052,955	###	###	###
2020-Aug-28 Fri	12.52	###	12.41	12.49			40.8	40.8	0.9
2020-Aug-27 Thu	12.56	###	12.47	###			###	###	0.0
2020-Aug-26 Wed	12.55	12.74	12.51	###	1,636,680	20,663,085	###	###	0.0
2020-Aug-25 Tue	12.42	###	###	###			###	###	0.0
2020-Aug-24 Mon	12.22	12.4	###	12.26			64.3	64.3	0.9
2020-Aug-21 Fri	12.2	12.52	###	12.29	1,929,879	12,081,042	69.5	69.5	0.9
2020-Aug-20 Thu	11.46	###	###	###			91.1	91.1	0.0
2020-Aug-19 Wed	###	11.43	###	11.25			###	###	###
2020-Aug-18 Tue	11.26	###	###	11.2	1,888,623	0	30.4	30.4	0.8
2020-Aug-17 Mon	###	11.43	###	11.25	1,487,223	8,499,479	72.9	72.9	###
2020-Aug-14 Fri	11.22	11.26	###	###			###	###	0.0
2020-Aug-13 Thu	11.25	###	###	11.2	1,616,657	0	36.9	36.9	0.8
2020-Aug-12 Wed	###	11.27	###	###	1,458,350	###	44.3	44.3	0.0
2020-Aug-11 Tue	###	11.23	###	11.21	1,610,844	9,044,889	82.1	82.1	###
2020-Aug-10 Mon	###	###	###	###	1,306,255	0	65.7	65.7	0.0
2020-Aug-07 Fri	10.83	###	10.75	10.88	1,400,385	###	70.2	70.2	0.8
2020-Aug-06 Thu	10.78	###	10.73	###	2,238,477	12,009,429	74.1	74.1	0.0
2020-Aug-05 Wed	10.7	###	10.55	10.82	2,587,771	###	###	###	0.8
2020-Aug-04 Tue	10.49	###	10.4	10.77	2,093,585	10,886,642	84.0	84.0	###
2020-Aug-03 Mon	###	10.57	###	10.53			82.5	82.5	0.8
2020-Jul-31 Fri	10.56	10.58	10.44	10.52	1,354,841	14,239,378	###	###	###
2020-Jul-30 Thu	10.51	10.675	10.46	10.5			39.4	39.4	0.8
2020-Jul-29 Wed	###	10.49	10.23	###	1,422,273	14,734,748	###	###	0.0
2020-Jul-28 Tue	###	10.46	###	10.25			42.8	42.8	0.7
2020-Jul-27 Mon	###	10.21	9.87	10.21	1,255,680	12,607,027	77.0	77.0	###
2020-Jul-24 Fri	###	10.22	###	###	1,571,926	8,032,541	###	###	0.0
2020-Jul-23 Thu	9.83	10.42	9.8	###	1,962,883	19,844,747	90.8	90.8	0.0
2020-Jul-22 Wed	###	###	9.88	###	2,106,144	10,404,351	26.1	26.1	0.0
2020-Jul-21 Tue	9.85	10.325	9.84	10.26	2,627,859	26,495,388	84.4	84.4	0.7
2020-Jul-20 Mon	9.75	###	9.73	9.82	1,297,282	6,311,276	77.6	77.6	###
2020-Jul-17 Fri	9.86	9.87	###	9.82	1,330,449	###	35.5	35.5	###
2020-Jul-16 Thu	###	###	###	9.8	1,970,943	0	###	###	0.7
2020-Jul-15 Wed	9.77	###	###	###			80.5	80.5	0.0
2020-Jul-14 Tue	9.56	9.74	9.5	9.58			###	###	0.7
2020-Jul-13 Mon	9.7	###	9.51	###			###	###	0.0
2020-Jul-10 Fri	###	###	###	9.52	1,648,451	0	83.9	83.9	###
2020-Jul-09 Thu	###	###	9.43	9.44			18.8	18.8	0.7
2020-Jul-08 Wed	9.74	9.84	9.46	9.51			###	###	###
2020-Jul-07 Tue	10.26	###	9.81	###	1,539,021	###	23.4	23.4	0.0
2020-Jul-06 Mon	10.28	10.49	###	10.23			36.0	36.0	###
2020-Jul-03 Fri	10.43	10.51	10.025	10.22	1,433,024	14,713,573	###	###	0.7
2020-Jul-02 Thu	###	###	###	###	2,338,880	0	###	###	0.0
2020-Jul-01 Wed	9.8	###	###	###	1,279,583	0	###	###	0.0
2020-Jun-30 Tue	9.72	10.49	###	###			34.9	34.9	0.0
2020-Jun-29 Mon	9.47	9.73	###	9.43	1,516,188	7,376,254	###	###	###
2020-Jun-26 Fri	9.86	###	###	9.88	1,355,145	0	65.9	65.9	0.7
2020-Jun-25 Thu	###	###	9.73	9.75			36.6	36.6	###
2020-Jun-24 Wed	###	10.2	###	###			36.0	36.0	0.0
2020-Jun-23 Tue	10.24	###	9.88	###	1,925,021	###	###	###	0.0
2020-Jun-22 Mon	9.88	###	9.75	###	1,824,054	###	###	###	0.0
2020-Jun-19 Fri	###	###	###	###	2,988,849	0	33.1	33.1	0.0
2020-Jun-18 Thu	###	###	9.83	###			###	###	0.0
2020-Jun-17 Wed	###	###	9.81	###			###	###	0.0
2020-Jun-16 Tue	9.79	###	9.71	9.84			58.9	58.9	0.7
2020-Jun-15 Mon	9.52	###	9.41	9.46	1,779,850	###	58.0	58.0	0.7
2020-Jun-12 Fri	9.2	9.7	###	###			88.6	88.6	0.0
2020-Jun-11 Thu	9.75	###	9.53	###			###	###	0.0
2020-Jun-10 Wed	###	###	9.85	###	2,707,146	###	###	###	0.0
2020-Jun-09 Tue	###	10.54	###	###	3,760,583	19,818,272	###	###	0.0
2020-Jun-05 Fri	9.45	###	###	###			76.7	76.7	0.0
2020-Jun-04 Thu	9.85	###	9.56	###			###	###	0.0
2020-Jun-03 Wed	###	9.85	9.52	9.81	2,205,088	21,356,277	76.2	76.2	###
2020-Jun-02 Tue	9.89	9.89	9.58	###	4,057,484	###	###	###	0.0
2020-Jun-01 Mon	9.4	9.76	9.4	9.75	2,210,259	21,174,281	86.0	86.0	###
2020-May-29 Fri	###	9.855	9.55	###			69.2	69.2	0.0
2020-May-28 Thu	9.52	9.71	9.43	###	4,300,044	41,151,421	75.4	75.4	0.0
2020-May-27 Wed	9.45	9.7	###	9.51			###	###	###
2020-May-26 Tue	###	9.71	###	9.5			84.8	84.8	0.7
2020-May-25 Mon	8.79	###	###	###	2,409,954	0	###	###	0.0
2020-May-22 Fri	###	###	###	###	1,703,979	0	42.2	42.2	0.0
2020-May-21 Thu	###	8.78	8.43	###	2,094,589	###	###	###	0.0
2020-May-20 Wed	###	###	###	8.55			###	###	###
2020-May-19 Tue	8.51	###	###	###	3,041,651	0	25.4	25.4	0.0
2020-May-18 Mon	###	8.26	7.86	###	3,143,277	###	###	###	0.0
2020-May-15 Fri	###	8.28	7.83	###			22.3	22.3	0.0
2020-May-14 Thu	###	7.74	###	###			###	###	0.0
2020-May-13 Wed	###	###	###	###			28.0	28.0	0.0
2020-May-12 Tue	###	7.74	7.48	###	1,864,053	14,185,443	41.5	41.5	0.0
2020-May-11 Mon	7.45	7.8	7.42	7.71	2,544,321	19,362,282	81.9	81.9	###
2020-May-08 Fri	7.4	7.53	###	7.43	2,209,572	###	###	###	###
2020-May-07 Thu	###	###	###	###	1,947,728	0	###	###	0.0
2020-May-06 Wed	7.21	7.23	###	7.21	2,153,776	###	68.5	68.5	###
2020-May-05 Tue	###	###	###	###			###	###	0.0
2020-May-04 Mon	###	7.2	6.83	###			84.0	84.0	0.0
2020-May-01 Fri	7.56	###	###	###	2,065,589	0	11.3	11.3	0.0
2020-Apr-30 Thu	###	7.86	7.29	###			82.0	82.0	0.0
2020-Apr-29 Wed	###	7.46	###	###			###	###	0.0
2020-Apr-28 Tue	7.44	7.46	###	###			###	###	0.0
2020-Apr-27 Mon	###	###	6.88	###	1,907,172	6,560,671	###	###	0.0
2020-Apr-24 Fri	###	7.43	###	###	1,936,554	###	###	###	0.0
2020-Apr-23 Thu	7.29	7.48	7.21	7.24	3,147,343	###	###	###	0.5
2020-Apr-22 Wed	6.8	7.27	6.71	7.22	2,361,323	16,505,647	92.6	92.6	0.5
2020-Apr-21 Tue	7.26	###	6.85	###			31.6	31.6	0.0
2020-Apr-20 Mon	7.8	###	###	7.43			###	###	###
2020-Apr-17 Fri	7.53	8.26	7.46	7.75	3,429,983	###	###	###	###
2020-Apr-16 Thu	7.44	7.5	###	7.25			###	###	0.5
2020-Apr-15 Wed	7.5	7.73	###	7.71	2,265,824	###	###	###	###
2020-Apr-14 Tue	7.8	7.86	7.28	7.42			9.8	9.8	0.5
2020-Apr-09 Thu	###	7.88	7.55	7.88			###	###	0.6
2020-Apr-08 Wed	7.21	7.57	###	###			79.1	79.1	0.0
2020-Apr-07 Tue	###	###	7.2	###			###	###	0.0
2020-Apr-06 Mon	###	7.79	###	###	4,318,242	16,819,552	72.2	72.2	0.0
2020-Apr-03 Fri	###	7.73	###	###	3,948,453	15,260,770	###	###	0.0
2020-Apr-02 Thu	6.84	7.5	6.74	###			###	###	0.0
2020-Apr-01 Wed	7.2	7.48	###	7.2			###	###	0.5
2020-Mar-31 Tue	###	###	###	6.86			###	###	0.5
2020-Mar-30 Mon	###	6.58	6.28	6.58			###	###	0.5
2020-Mar-27 Fri	6.51	6.85	###	###			###	###	0.0
2020-Mar-26 Thu	7	7	###	###			5.4	5.4	0.0
2020-Mar-25 Wed	6.52	6.76	5.71	###	4,906,383	###	###	###	0.0
2020-Mar-24 Tue	5.25	5.77	###	###	7,211,853	###	###	###	0.0
2020-Mar-23 Mon	###	6.58	5.29	5.29			11.0	11.0	0.4
2020-Mar-20 Fri	6.7	7.23	6.47	###	4,406,453	###	###	###	0.0
2020-Mar-19 Thu	6.88	###	6.41	6.41	7,225,327	23,157,173	###	###	0.5
2020-Mar-18 Wed	###	###	6.81	###	6,427,229	###	40.6	40.6	0.0
2020-Mar-17 Tue	###	8	###	###			###	###	0.0
2020-Mar-16 Mon	###	###	8.5	8.5			40.8	40.8	0.6
2020-Mar-13 Fri	###	###	###	###	9,250,586	0	###	###	0.0
2020-Mar-12 Thu	###	10.23	9.78	9.83			###	###	0.7
2020-Mar-11 Wed	10.81	###	10.27	10.27			26.3	26.3	###
2020-Mar-10 Tue	10.49	###	10.28	10.8	3,767,982	19,367,427	###	###	###
2020-Mar-09 Mon	11.45	###	11.22	11.22	2,275,652	###	###	###	###
2020-Mar-06 Fri	###	###	11.76	###	1,863,324	10,956,345	52.4	52.4	0.0
2020-Mar-05 Thu	###	###	###	###	1,507,874	0	76.3	76.3	0.0
2020-Mar-04 Wed	###	###	###	###	1,578,187	0	74.9	74.9	0.0
2020-Mar-03 Tue	12.4	12.47	###	12.22	2,240,278	###	29.3	29.3	0.9
2020-Mar-02 Mon	11.86	###	###	###	2,957,142	0	###	###	0.0
2020-Feb-28 Fri	###	12.55	###	12.48	3,880,143	###	###	###	###
2020-Feb-27 Thu	###	###	12.85	###			###	###	0.0
2020-Feb-26 Wed	###	###	12.975	###			###	###	0.0
2020-Feb-25 Tue	13.55	13.645	###	13.5	1,671,740	11,405,446	34.5	34.5	1.0
2020-Feb-24 Mon	13.76	13.84	###	13.77	948,542	###	86.4	86.4	###
2020-Feb-21 Fri	###	###	13.77	13.87			###	###	###
2020-Feb-20 Thu	14.2	14.25	13.875	###	2,324,650	###	20.0	20.0	0.0
2020-Feb-19 Wed	13.75	###	13.54	###			###	###	0.0
2020-Feb-18 Tue	###	###	12.89	###			85.9	85.9	0.0
2020-Feb-17 Mon	###	###	###	###			34.8	34.8	0.0
2020-Feb-14 Fri	###	###	###	###	807,459	0	34.8	34.8	0.0
2020-Feb-13 Thu	12.86	###	12.85	12.89			###	###	###
2020-Feb-12 Wed	###	12.825	###	12.8	1,131,045	7,252,826	76.6	76.6	0.9
2020-Feb-11 Tue	###	###	###	12.71	1,308,127	0	###	###	0.9
2020-Feb-10 Mon	12.86	12.89	12.74	12.79			37.6	37.6	###
2020-Feb-07 Fri	12.74	12.78	###	12.75			75.6	75.6	###
2020-Feb-06 Thu	12.7	12.79	###	12.7	1,389,581	8,886,370	66.1	66.1	0.9
2020-Feb-05 Wed	###	###	12.72	12.76			###	###	###
2020-Feb-04 Tue	12.8	###	12.75	12.79			31.2	31.2	###
2020-Feb-03 Mon	12.73	12.86	###	12.77	963,079	###	###	###	0.9
2020-Jan-31 Fri	12.7	12.86	###	12.86			###	###	0.9
2020-Jan-30 Thu	12.51	12.7	12.46	###			84.9	84.9	0.0
2020-Jan-29 Wed	12.56	###	12.475	12.51			29.9	29.9	###
2020-Jan-28 Tue	###	12.58	###	12.49			85.7	85.7	0.9
2020-Jan-24 Fri	12.73	12.84	###	###	1,004,389	6,448,177	###	###	0.0
2020-Jan-23 Thu	###	12.74	###	12.7			###	###	0.9
2020-Jan-22 Wed	12.78	###	12.7	12.75	991,942	###	27.8	27.8	###
2020-Jan-21 Tue	12.72	12.78	12.625	12.71			40.3	40.3	0.9
2020-Jan-20 Mon	12.7	12.8	###	12.76	646,284	###	77.2	77.2	###
2020-Jan-17 Fri	###	12.8	###	12.7	984,346	###	69.8	69.8	0.9
2020-Jan-16 Thu	12.45	###	12.41	12.55			###	###	###
2020-Jan-15 Wed	12.48	12.48	12.285	###			23.1	23.1	0.0
2020-Jan-14 Tue	###	12.42	###	12.4			###	###	0.9
2020-Jan-13 Mon	11.75	###	11.74	###	952,058	5,588,580	87.0	87.0	0.0
2020-Jan-10 Fri	###	###	11.79	11.89	1,179,341	###	22.6	22.6	###
2020-Jan-09 Thu	11.74	###	###	###	1,126,725	0	###	###	0.0
2020-Jan-08 Wed	11.58	###	11.5	###			###	###	0.0
2020-Jan-07 Tue	###	11.82	11.22	11.72			###	###	0.8
2020-Jan-06 Mon	###	###	###	11.26	749,529	0	###	###	0.8
2020-Jan-03 Fri	###	###	###	###			###	###	0.0
2020-Jan-02 Thu	###	11.24	###	###			###	###	0.0
2019-Dec-24 Tue	11.46	11.52	###	11.52	397,973	2,292,324	###	###	0.8
2019-Dec-23 Mon	11.52	11.56	11.41	11.49	1,059,778	12,171,550	34.0	34.0	###
2019-Dec-20 Fri	###	11.47	###	11.4			68.8	68.8	0.8
2019-Dec-19 Thu	###	###	11.245	###			71.7	71.7	0.0
2019-Dec-16 Mon	###	11.555	###	11.52			###	###	0.8
2019-Dec-13 Fri	###	11.5	###	###			17.7	17.7	0.0
2019-Dec-12 Thu	10.55	###	10.53	###			###	###	0.0
2019-Dec-11 Wed	10.44	10.53	10.42	10.5	1,555,626	16,295,182	###	###	0.8
2019-Dec-10 Tue	10.51	###	10.47	10.51			75.1	75.1	###
2019-Dec-09 Mon	10.45	10.56	###	10.5	1,457,674	###	79.9	79.9	0.8
2019-Dec-06 Fri	10.27	10.59	10.27	10.57			91.0	91.0	0.8
2019-Dec-05 Thu	10.4	10.47	10.22	###			###	###	0.0
2019-Dec-04 Wed	###	10.51	###	10.46	1,203,548	6,324,644	82.9	82.9	0.7
2019-Dec-03 Tue	###	10.7	10.5	10.55	1,728,623	###	###	###	###
2019-Dec-02 Mon	10.78	###	10.76	10.87	735,744	###	###	###	###
2019-Nov-29 Fri	###	###	10.78	10.81	671,058	###	###	###	0.8
2019-Nov-28 Thu	###	###	10.83	10.89	800,970	4,337,252	###	###	0.8
2019-Nov-27 Wed	###	###	10.82	###	1,197,224	6,476,981	###	###	0.0
2019-Nov-26 Tue	###	10.83	###	10.81	1,252,959	6,784,772	79.0	79.0	0.8
2019-Nov-25 Mon	10.74	10.76	###	###	987,823	5,314,487	###	###	0.0
2019-Nov-22 Fri	10.71	10.71	10.59	###	879,680	###	###	###	0.0
2019-Nov-21 Thu	10.59	###	10.48	###	2,380,384	###	###	###	0.0
2019-Nov-20 Wed	###	###	###	###	1,710,842	0	###	###	0.0
2019-Nov-19 Tue	10.76	###	###	10.89			###	###	0.8
2019-Nov-18 Mon	10.75	###	10.685	10.79	808,453	###	###	###	###
2019-Nov-15 Fri	10.84	###	10.82	10.87	1,323,377	###	###	###	###
2019-Nov-14 Thu	10.79	10.87	###	10.7			###	###	0.8
2019-Nov-13 Wed	10.8	###	###	###			30.5	30.5	0.0
2019-Nov-12 Tue	10.85	10.86	###	10.75	1,097,875	###	31.2	31.2	0.8
2019-Nov-11 Mon	10.55	10.8	10.485	10.78	2,342,827	###	###	###	0.8
2019-Nov-08 Fri	###	###	10.575	###	2,196,171	11,612,254	###	###	0.0
2019-Nov-07 Thu	###	11.28	11.025	11.24	1,281,628	14,293,356	83.5	83.5	0.8
2019-Nov-06 Wed	11.23	11.28	###	###	1,491,351	###	22.1	22.1	0.0
2019-Nov-05 Tue	11.5	11.51	###	11.2			13.1	13.1	0.8
2019-Nov-04 Mon	###	11.53	###	###			71.5	71.5	0.0
2019-Nov-01 Fri	###	11.4	11.26	###	1,324,777	15,009,723	71.1	71.1	0.0
2019-Oct-31 Thu	11.42	11.5	11.25	###	1,438,184	16,359,343	###	###	0.0
2019-Oct-30 Wed	11.4	11.49	11.22	11.28			28.1	28.1	0.8
2019-Oct-29 Tue	###	11.48	11.28	11.4			79.1	79.1	0.8
2019-Oct-28 Mon	11.7	11.7	11.41	11.42			17.0	17.0	0.8
2019-Oct-25 Fri	11.84	###	###	11.71			23.0	23.0	###
2019-Oct-24 Thu	11.75	11.82	###	###			###	###	0.0
2019-Oct-23 Wed	11.77	11.78	###	11.75	1,085,085	6,391,150	40.4	40.4	###
2019-Oct-22 Tue	###	###	11.74	11.77			###	###	###
2019-Oct-21 Mon	11.81	###	11.79	###			86.2	86.2	0.0
2019-Oct-18 Fri	11.86	11.88	11.685	11.84	1,020,245	###	36.8	36.8	0.8
2019-Oct-17 Thu	###	###	11.87	###	882,746	###	39.8	39.8	0.0
2019-Oct-16 Wed	11.84	###	11.79	###	1,360,572	8,020,571	###	###	0.0
2019-Oct-15 Tue	###	11.8	###	11.77	750,355	###	###	###	###
2019-Oct-14 Mon	11.52	###	###	###			###	###	0.0
2019-Oct-11 Fri	###	###	###	11.49			22.0	22.0	###
2019-Oct-10 Thu	11.86	11.89	###	###	1,821,775	10,830,452	22.7	22.7	0.0
2019-Oct-09 Wed	###	12.045	11.87	###	1,110,673	13,280,872	###	###	0.0
2019-Oct-08 Tue	11.82	12.075	11.82	###			###	###	0.0
2019-Oct-07 Mon	###	###	###	###			87.2	87.2	0.0
2019-Oct-04 Fri	11.54	###	11.48	###	1,403,883	8,058,288	77.6	77.6	0.0
2019-Oct-03 Thu	11.41	11.58	11.4	11.49	2,322,729	26,688,156	76.8	76.8	###
2019-Oct-02 Wed	11.88	###	###	###	1,079,876	0	19.4	19.4	0.0
2019-Oct-01 Tue	11.7	###	###	###	1,420,584	0	82.6	82.6	0.0
2019-Sep-30 Mon	11.51	11.755	11.5	###	1,206,142	###	81.1	81.1	0.0
2019-Sep-27 Fri	###	11.76	11.53	11.58			###	###	0.8
2019-Sep-26 Thu	###	11.77	###	###			###	###	0.0
2019-Sep-25 Wed	11.45	11.71	11.45	###			###	###	0.0
2019-Sep-24 Tue	11.44	11.56	11.4	11.53			###	###	###
2019-Sep-23 Mon	11.43	11.57	###	11.46			70.7	70.7	0.8
2019-Sep-20 Fri	11.55	###	###	11.45	8,557,253	0	###	###	0.8
2019-Sep-19 Thu	11.41	###	###	11.47			74.4	74.4	###
2019-Sep-18 Wed	###	###	11.29	###	2,454,480	###	19.0	19.0	0.0
2019-Sep-17 Tue	###	11.56	###	11.55			93.1	93.1	0.8
2019-Sep-16 Mon	10.82	###	###	###			###	###	0.0
2019-Sep-13 Fri	###	###	###	###			25.3	25.3	0.0
2019-Sep-12 Thu	###	11.27	###	###			34.3	34.3	0.0
2019-Sep-11 Wed	###	11.7	###	###	4,423,243	25,875,971	###	###	0.0
2019-Sep-10 Tue	11.82	11.88	###	11.85	3,070,978	###	###	###	###
2019-Sep-09 Mon	###	###	###	###			26.5	26.5	0.0
2019-Sep-06 Fri	12.76	12.83	12.025	###	2,922,249	36,316,249	###	###	0.0
2019-Sep-05 Thu	12.73	12.84	###	12.81			###	###	###
2019-Sep-04 Wed	12.71	12.855	###	12.73	1,468,750	###	64.6	64.6	###
2019-Sep-03 Tue	###	12.82	12.49	12.79			82.2	82.2	###
2019-Sep-02 Mon	12.78	12.83	###	###			26.3	26.3	0.0
2019-Aug-30 Fri	12.57	###	12.43	###	1,349,147	8,384,948	###	###	0.0
2019-Aug-29 Thu	12.54	12.545	12.41	12.54	965,426	###	69.5	69.5	0.9
2019-Aug-28 Wed	12.53	###	12.5	12.54	1,314,540	8,215,875	###	###	0.9
2019-Aug-27 Tue	12.54	###	12.46	12.56			65.0	65.0	0.9
2019-Aug-26 Mon	12.4	###	###	12.54			###	###	0.9
2019-Aug-23 Fri	12.4	12.57	12.27	12.49	1,487,155	###	76.2	76.2	0.9
2019-Aug-22 Thu	12.53	###	###	###			###	###	0.0
2019-Aug-21 Wed	12.42	12.42	###	###			30.3	30.3	0.0
2019-Aug-20 Tue	###	12.475	###	12.4			91.4	91.4	0.9
2019-Aug-19 Mon	###	###	###	###			68.4	68.4	0.0
2019-Aug-16 Fri	11.81	###	11.76	###	1,017,473	5,982,741	83.6	83.6	0.0
2019-Aug-15 Thu	###	###	11.75	11.81	2,269,727	13,334,646	###	###	###
2019-Aug-14 Wed	###	###	11.88	###	1,690,472	###	###	###	0.0
2019-Aug-13 Tue	11.77	11.88	11.72	11.86			###	###	0.8
2019-Aug-12 Mon	11.82	###	11.78	11.85	955,243	5,626,381	###	###	###
2019-Aug-09 Fri	11.78	###	###	11.85			70.9	70.9	###
2019-Aug-08 Thu	11.48	###	11.28	###	1,442,852	8,137,685	74.6	74.6	0.0
2019-Aug-07 Wed	###	11.85	###	11.48	2,197,471	###	###	###	0.8
2019-Aug-06 Tue	11.4	11.51	###	###	2,322,988	###	23.4	23.4	0.0
2019-Aug-05 Mon	11.89	###	###	###			39.2	39.2	0.0
2019-Aug-02 Fri	###	11.825	11.44	11.81	3,612,277	###	84.2	84.2	###
2019-Aug-01 Thu	###	11.51	11.29	11.49	3,144,427	###	###	###	###
2019-Jul-31 Wed	11.55	11.59	11.27	###			21.3	21.3	0.0
2019-Jul-30 Tue	###	###	11.5	11.51			###	###	0.8
2019-Jul-29 Mon	###	11.71	11.52	11.53			27.6	27.6	###
2019-Jul-26 Fri	11.53	###	11.5	###	1,227,122	7,055,951	77.3	77.3	0.0
2019-Jul-25 Thu	11.82	11.85	###	###	1,322,446	###	###	###	0.0
2019-Jul-24 Wed	###	###	11.685	11.76			###	###	0.8
2019-Jul-23 Tue	11.49	11.83	11.48	11.81			###	###	###
2019-Jul-22 Mon	11.56	11.59	11.445	11.5			###	###	###
2019-Jul-19 Fri	###	###	11.455	11.58	1,436,981	###	21.9	21.9	0.8
2019-Jul-18 Thu	###	11.8	###	###	1,075,157	6,343,426	###	###	0.0
2019-Jul-17 Wed	###	11.75	11.59	###			29.9	29.9	0.0
2019-Jul-16 Tue	11.7	11.79	11.59	###	1,914,946	###	###	###	0.0
2019-Jul-15 Mon	###	11.7	11.48	11.53	1,054,127	###	26.3	26.3	###
2019-Jul-12 Fri	11.8	11.8	11.55	11.7	1,077,870	###	23.5	23.5	0.8
2019-Jul-11 Thu	11.52	11.84	11.5	11.75	1,843,071	###	###	###	###
2019-Jul-10 Wed	11.48	###	11.41	11.46			30.9	30.9	0.8
2019-Jul-09 Tue	###	###	11.28	###			###	###	0.0
2019-Jul-08 Mon	11.45	11.49	###	11.27			###	###	###
2019-Jul-05 Fri	11.45	###	11.44	11.52			###	###	0.8
2019-Jul-04 Thu	###	11.53	###	11.4	1,451,152	###	###	###	0.8
2019-Jul-03 Wed	###	###	###	###			###	###	0.0
2019-Jul-02 Tue	###	###	###	###			###	###	0.0
2019-Jul-01 Mon	###	###	10.85	###			31.6	31.6	0.0
2019-Jun-28 Fri	###	###	10.83	10.83	1,472,129	7,971,578	19.9	19.9	###
2019-Jun-27 Thu	11.21	11.25	###	###	1,631,480	9,177,075	###	###	0.0
2019-Jun-26 Wed	11.26	###	11.25	11.29	1,265,658	7,119,326	###	###	###
2019-Jun-25 Tue	###	11.41	###	11.4	1,647,686	9,400,048	###	###	0.8
2019-Jun-24 Mon	###	11.2	###	11.2			83.0	83.0	0.8
2019-Jun-21 Fri	11.2	11.26	###	###	4,693,373	26,423,689	###	###	0.0
2019-Jun-20 Thu	###	11.28	###	11.2	2,343,358	###	68.4	68.4	0.8
2019-Jun-19 Wed	###	11.26	###	###	2,697,143	###	67.7	67.7	0.0
2019-Jun-18 Tue	###	11.48	11.25	11.43	1,903,256	###	74.3	74.3	###
2019-Jun-17 Mon	11.5	11.52	11.29	###	1,169,449	###	###	###	0.0
2019-Jun-14 Fri	11.42	11.59	11.29	11.52	1,147,024	13,121,954	###	###	0.8
2019-Jun-13 Thu	11.2	###	###	11.27			###	###	###
2019-Jun-12 Wed	11.2	11.28	###	###	1,284,720	7,245,820	###	###	0.0
2019-Jun-11 Tue	###	11.245	###	###	1,480,581	###	###	###	0.0
2019-Jun-07 Fri	###	###	###	###			###	###	0.0
2019-Jun-06 Thu	###	###	10.57	###	2,405,187	###	###	###	0.0
2019-Jun-05 Wed	10.77	10.77	###	10.43			###	###	0.7
2019-Jun-04 Tue	###	###	###	10.55	1,401,881	0	###	###	###
2019-Jun-03 Mon	###	10.5	###	10.41	1,380,525	7,247,756	###	###	###
2019-May-31 Fri	###	10.44	10.28	###			33.2	33.2	0.0
2019-May-30 Thu	10.47	10.47	10.24	10.26	1,541,981	###	17.1	17.1	0.7
2019-May-29 Wed	10.51	10.55	10.44	10.48	2,159,978	###	###	###	0.7
2019-May-28 Tue	###	10.72	###	###	1,240,189	###	27.8	27.8	0.0
2019-May-27 Mon	###	10.73	10.52	10.57			###	###	0.8
2019-May-24 Fri	10.73	10.86	###	###	1,378,624	7,485,928	24.9	24.9	0.0
2019-May-23 Thu	###	10.72	10.53	###			76.5	76.5	0.0
2019-May-22 Wed	10.54	###	10.46	10.53	1,138,057	###	###	###	0.8
2019-May-21 Tue	###	###	10.29	###			89.9	89.9	0.0
2019-May-20 Mon	10.58	10.58	###	10.4	877,082	###	20.9	20.9	0.7
2019-May-17 Fri	10.47	10.58	10.43	10.5	981,722	10,312,989	###	###	0.8
2019-May-16 Thu	###	10.43	10.26	###	1,895,582	###	29.1	29.1	0.0
2019-May-15 Wed	###	###	10.26	10.28			###	###	0.7
2019-May-14 Tue	10.28	10.455	10.25	###			77.0	77.0	0.0
2019-May-13 Mon	###	10.43	###	10.27	1,486,921	###	83.4	83.4	###
2019-May-10 Fri	###	10.22	###	###	1,537,344	7,855,827	###	###	0.0
2019-May-09 Thu	###	10.125	9.89	###	2,332,253	23,340,021	76.7	76.7	0.0
2019-May-08 Wed	###	###	9.88	###			###	###	0.0
2019-May-07 Tue	###	10.155	###	###	1,794,372	9,110,923	###	###	0.0
2019-May-06 Mon	9.76	###	9.75	9.89	1,141,640	###	###	###	###
2019-May-03 Fri	9.85	###	9.8	9.85	5,441,988	26,665,741	67.9	67.9	###
2019-May-02 Thu	###	###	9.8	9.83			###	###	0.7
2019-May-01 Wed	###	###	9.86	###	2,608,287	12,858,854	32.5	32.5	0.0
2019-Apr-30 Tue	###	###	9.75	9.81	1,825,121	###	###	###	###
2019-Apr-29 Mon	10.23	10.27	###	###	1,325,842	###	###	###	0.0
2019-Apr-26 Fri	###	10.2	###	###	1,267,427	6,463,877	76.4	76.4	0.0
2019-Apr-24 Wed	###	###	###	###	2,180,479	0	###	###	0.0
2019-Apr-23 Tue	9.77	###	9.76	9.88	1,204,279	5,876,881	79.2	79.2	0.7
2019-Apr-18 Thu	9.83	9.84	9.73	9.75	1,261,643	12,345,176	28.6	28.6	###
2019-Apr-17 Wed	9.86	###	9.75	9.76	1,617,541	###	###	###	0.7
2019-Apr-16 Tue	###	###	9.845	9.87	1,578,826	7,771,770	16.2	16.2	###
2019-Apr-15 Mon	###	###	###	###			35.2	35.2	0.0
2019-Apr-12 Fri	###	###	10.085	###			###	###	0.0
2019-Apr-11 Thu	###	###	###	###	2,169,886	0	79.5	79.5	0.0
2019-Apr-10 Wed	###	###	###	###			83.8	83.8	0.0
2019-Apr-09 Tue	###	###	###	###	1,859,681	0	34.1	34.1	0.0
2019-Apr-08 Mon	###	###	###	###			###	###	0.0
2019-Apr-05 Fri	9.85	###	9.76	9.87			73.2	73.2	###
2019-Apr-04 Thu	###	###	9.82	9.85			###	###	###
2019-Apr-03 Wed	###	10.24	###	###	2,550,747	13,059,824	21.8	21.8	0.0
2019-Apr-02 Tue	###	###	###	###			69.7	69.7	0.0
2019-Apr-01 Mon	###	10.455	###	###	1,752,489	###	21.2	21.2	0.0
2019-Mar-29 Fri	10.25	###	10.23	10.27			69.3	69.3	###
2019-Mar-28 Thu	###	10.29	###	10.28	1,628,746	###	77.1	77.1	0.7
2019-Mar-27 Wed	###	10.2	###	###	2,055,529	###	###	###	0.0
2019-Mar-26 Tue	9.83	###	9.81	###	1,413,453	6,932,986	###	###	0.0
2019-Mar-25 Mon	9.78	9.84	9.71	9.8	1,250,282	###	80.1	80.1	0.7
2019-Mar-22 Fri	###	###	9.74	9.76			###	###	0.7
2019-Mar-21 Thu	9.77	9.89	9.74	9.83	2,382,689	###	77.8	77.8	0.7
2019-Mar-20 Wed	9.49	9.77	9.47	9.74			###	###	0.7
2019-Mar-19 Tue	###	9.71	9.58	###			36.7	36.7	0.0
2019-Mar-18 Mon	9.51	###	9.47	###			###	###	0.0
2019-Mar-15 Fri	9.5	###	9.49	9.58			###	###	0.7
2019-Mar-14 Thu	9.45	9.455	###	9.44			###	###	0.7
2019-Mar-13 Wed	###	9.425	9.285	9.42	2,386,576	###	###	###	0.7
2019-Mar-12 Tue	###	9.42	9.29	###			31.0	31.0	0.0
2019-Mar-11 Mon	9.23	###	9.23	###			###	###	0.0
2019-Mar-08 Fri	9.21	###	###	###			80.9	80.9	0.0
2019-Mar-07 Thu	9.44	9.46	9.29	###	2,683,889	25,161,459	###	###	0.0
2019-Mar-06 Wed	9.29	9.43	9.26	###	2,407,051	###	73.7	73.7	0.0
2019-Mar-05 Tue	###	9.2	###	###			###	###	0.0
2019-Mar-04 Mon	###	###	###	###			78.2	78.2	0.0
2019-Mar-01 Fri	8.8	9.025	8.77	###			82.3	82.3	0.0
2019-Feb-28 Thu	8.72	8.8	###	8.8	1,797,885	###	###	###	0.6
2019-Feb-27 Wed	###	8.75	###	8.71			###	###	0.6
2019-Feb-26 Tue	8.86	###	###	8.71			20.7	20.7	0.6
2019-Feb-25 Mon	###	###	8.75	###			###	###	0.0
2019-Feb-22 Fri	8.8	###	###	8.87			###	###	###
2019-Feb-21 Thu	8.71	8.8	###	8.76			###	###	0.6
2019-Feb-20 Wed	8.8	8.82	8.75	8.76	1,925,074	16,911,775	31.5	31.5	0.6
2019-Feb-19 Tue	8.72	8.84	###	8.81			81.3	81.3	###
2019-Feb-18 Mon	###	###	8.57	###			81.7	81.7	0.0
2019-Feb-15 Fri	8.56	8.625	###	8.59	1,394,142	###	72.4	72.4	###
2019-Feb-14 Thu	8.4	8.49	###	8.48			###	###	0.6
2019-Feb-11 Mon	###	8.7	###	###			###	###	0.0
2019-Feb-08 Fri	###	8.74	###	###	821,279	3,588,989	###	###	0.0
2019-Feb-06 Wed	###	8.5	###	8.5			###	###	0.6
2019-Feb-05 Tue	###	###	8.285	###	1,684,488	###	67.5	67.5	0.0
2019-Feb-04 Mon	###	###	###	###			77.5	77.5	0.0
2019-Feb-01 Fri	8.25	###	8.23	8.23	4,967,847	###	32.6	32.6	0.6
2019-Jan-31 Thu	8.24	8.255	###	8.23			34.8	34.8	0.6
2019-Jan-30 Wed	###	8.2	###	###			###	###	0.0
2019-Jan-29 Tue	###	###	###	###			###	###	0.0
2019-Jan-25 Fri	###	###	###	###	1,149,242	0	###	###	0.0
2019-Jan-17 Thu	7.53	7.55	7.45	7.47			24.8	24.8	###
2019-Jan-11 Fri	7.52	7.575	7.45	7.5	1,366,322	###	###	###	0.5
2019-Jan-10 Thu	7.41	7.47	###	7.45			78.5	78.5	0.5
2019-Jan-09 Wed	###	###	###	###	1,433,549	0	###	###	0.0
2019-Jan-04 Fri	###	###	###	###			###	###	0.0
2019-Jan-03 Thu	7.43	7.48	###	###			###	###	0.0
2019-Jan-02 Wed	7.42	7.46	###	###	896,981	###	29.3	29.3	0.0
2018-Dec-28 Fri	7.49	7.5	7.41	7.5			###	###	0.5
2018-Dec-27 Thu	7.55	###	7.49	###			67.3	67.3	0.0
2018-Dec-21 Fri	###	7.7	7.52	7.55	2,895,551	22,035,143	###	###	###
2018-Dec-20 Thu	7.5	7.78	7.47	###	3,280,484	###	###	###	0.0
2018-Dec-19 Wed	7.46	7.525	7.44	7.48			###	###	0.5
2018-Dec-14 Fri	7.43	7.56	7.43	7.53			###	###	0.5
2018-Dec-13 Thu	7.5	7.52	7.41	7.47			###	###	###
2018-Dec-12 Wed	7.49	###	7.425	7.59			###	###	0.5
2018-Dec-11 Tue	###	7.49	###	7.46	2,173,722	8,140,588	###	###	0.5
2018-Dec-10 Mon	7.28	###	7.28	###	1,722,924	6,271,443	###	###	0.0
2018-Dec-07 Fri	###	###	7.26	###			###	###	0.0
2018-Dec-06 Thu	###	7.27	###	7.25			###	###	0.5
2018-Dec-05 Wed	###	###	###	###			67.8	67.8	0.0
2018-Dec-04 Tue	###	###	7	7			###	###	0.5
2018-Dec-03 Mon	###	###	7	###			73.4	73.4	0.0
2018-Nov-30 Fri	###	###	###	###			###	###	0.0
2018-Nov-29 Thu	###	###	###	###			###	###	0.0
2018-Nov-14 Wed	###	###	###	###			###	###	0.0
2018-Nov-13 Tue	###	###	###	###			34.2	34.2	0.0
2018-Nov-12 Mon	7	###	7	###			84.1	84.1	0.0
2018-Nov-09 Fri	###	###	###	###			###	###	0.0
2018-Nov-08 Thu	###	###	###	###	533,888	0	78.4	78.4	0.0
2018-Nov-07 Wed	6.74	###	6.74	6.89			84.9	84.9	0.5
2018-Nov-06 Tue	###	6.77	###	6.76			###	###	0.5
2018-Nov-05 Mon	6.73	6.78	6.645	###	748,845	5,026,622	###	###	0.0
2018-Nov-02 Fri	6.74	6.83	6.73	6.78	1,246,273	###	70.6	70.6	0.5
2018-Nov-01 Thu	6.86	###	6.775	6.79	1,590,449	5,387,645	23.6	23.6	0.5
2018-Oct-31 Wed	6.85	###	6.845	###			70.8	70.8	0.0
2018-Oct-30 Tue	6.83	###	6.83	###			###	###	0.0
2018-Oct-29 Mon	6.87	###	6.86	6.87			###	###	###
2018-Oct-26 Fri	6.88	###	6.81	6.88			###	###	###
2018-Oct-25 Thu	###	###	###	###			44.8	44.8	0.0
2018-Oct-24 Wed	7	###	7	###	846,748	###	###	###	0.0
2018-Oct-23 Tue	###	###	###	###	824,244	0	39.9	39.9	0.0
2018-Oct-22 Mon	###	###	###	###	1,085,729	0	83.6	83.6	0.0
2018-Oct-19 Fri	###	###	###	###			82.7	82.7	0.0
2018-Oct-18 Thu	6.89	###	6.88	###			###	###	0.0
2018-Oct-17 Wed	6.7	6.88	6.7	6.87	923,027	6,267,353	83.4	83.4	###
2018-Oct-16 Tue	6.76	6.79	6.675	6.7			23.8	23.8	0.5
2018-Oct-15 Mon	6.71	6.84	6.71	6.74	1,037,070	7,026,149	79.7	79.7	###
2018-Oct-12 Fri	6.82	6.89	6.79	6.84	1,701,847	###	###	###	0.5
2018-Oct-11 Thu	###	###	6.88	6.88			###	###	###
2018-Oct-10 Wed	###	###	###	###			35.3	35.3	0.0
2018-Oct-09 Tue	###	###	6.87	###			41.5	41.5	0.0
2018-Oct-08 Mon	###	###	###	###	1,025,828	0	###	###	0.0
2018-Oct-05 Fri	###	###	###	###	1,367,981	0	29.4	29.4	0.0
2018-Oct-04 Thu	###	###	###	###	804,081	0	###	###	0.0
2018-Oct-03 Wed	###	###	###	###			###	###	0.0
2018-Oct-02 Tue	###	###	###	###			33.5	33.5	0.0
2018-Oct-01 Mon	###	###	###	###	690,679	0	###	###	0.0
2018-Sep-28 Fri	7.22	7.24	###	###	1,068,775	###	###	###	0.0
2018-Sep-27 Thu	7.21	7.24	###	7.21	788,844	###	###	###	###
2018-Sep-26 Wed	7.2	7.22	###	7.21	1,151,156	4,155,673	73.5	73.5	###
2018-Sep-25 Tue	###	7.2	###	###	1,190,529	###	78.2	78.2	0.0
2018-Sep-24 Mon	###	###	###	###			72.5	72.5	0.0
2018-Sep-21 Fri	###	###	###	###	2,376,275	0	###	###	0.0
2018-Sep-20 Thu	###	###	###	###			30.8	30.8	0.0
2018-Sep-19 Wed	7.25	7.26	###	###	1,475,849	###	###	###	0.0
2018-Sep-18 Tue	###	7.29	###	7.27	607,141	2,213,028	###	###	###
2018-Sep-17 Mon	###	7.27	###	7.23			###	###	###
2018-Sep-14 Fri	###	7.2	###	###	935,024	3,366,086	###	###	0.0
2018-Sep-13 Thu	###	7.22	7.155	###			###	###	0.0
2018-Sep-12 Wed	###	###	###	###	615,640	0	###	###	0.0
2018-Sep-11 Tue	###	7.23	###	###	2,020,573	7,304,371	###	###	0.0
2018-Sep-10 Mon	###	###	###	###	1,688,471	0	###	###	0.0
2018-Sep-07 Fri	###	###	###	###	815,959	0	###	###	0.0
2018-Sep-06 Thu	###	###	###	###			79.7	79.7	0.0
2018-Sep-05 Wed	7.23	7.24	###	###	730,543	###	37.8	37.8	0.0
2018-Sep-04 Tue	###	7.26	###	7.21	1,124,159	###	###	###	###
2018-Sep-03 Mon	###	7.225	###	###	969,647	3,502,849	###	###	0.0
2018-Aug-31 Fri	###	###	###	###			29.1	29.1	0.0
2018-Aug-30 Thu	7.23	7.23	###	###			24.2	24.2	0.0
2018-Aug-29 Wed	###	7.185	###	###	1,253,521	4,503,274	77.9	77.9	0.0
2018-Aug-28 Tue	###	###	###	###			###	###	0.0
2018-Aug-27 Mon	6.87	###	6.855	###			80.2	80.2	0.0
2018-Aug-24 Fri	6.83	###	6.8	6.89	1,588,582	5,401,178	79.8	79.8	0.5
2018-Aug-23 Thu	###	###	6.76	6.78			###	###	0.5
2018-Aug-22 Wed	###	###	###	###			69.6	69.6	0.0
2018-Aug-21 Tue	###	###	###	###	695,679	0	###	###	0.0
2018-Aug-20 Mon	###	###	7.075	###			23.9	23.9	0.0
2018-Aug-17 Fri	###	###	###	###	2,441,074	0	###	###	0.0
2018-Aug-16 Thu	###	###	###	###			75.5	75.5	0.0
2018-Aug-15 Wed	###	###	###	###	2,052,943	0	87.4	87.4	0.0
2018-Aug-14 Tue	6.88	###	6.87	###	1,084,377	###	###	###	0.0
2018-Aug-13 Mon	6.84	6.87	###	6.87	953,249	###	82.0	82.0	###
2018-Aug-10 Fri	###	###	6.83	6.86			###	###	0.5
2018-Aug-09 Thu	6.89	###	6.81	6.89			69.7	69.7	0.5
2018-Aug-08 Wed	6.84	###	6.82	6.87	911,979	3,109,848	###	###	###
2018-Aug-07 Tue	6.89	###	6.86	6.88			###	###	###
2018-Aug-06 Mon	###	###	6.85	###			###	###	0.0
2018-Aug-03 Fri	6.76	6.87	6.74	6.81	1,378,642	9,381,658	###	###	###
2018-Aug-02 Thu	###	6.71	###	6.71			79.8	79.8	###
2018-Aug-01 Wed	###	6.75	###	###			###	###	0.0
2018-Jul-31 Tue	###	###	###	###			###	###	0.0
2018-Jul-30 Mon	###	###	###	###			###	###	0.0
2018-Jul-27 Fri	###	###	###	6.7	1,210,441	0	76.1	76.1	0.5
2018-Jul-26 Thu	###	###	6.5	###			70.1	70.1	0.0
2018-Jul-25 Wed	###	###	6.53	6.58			24.9	24.9	0.5
2018-Jul-24 Tue	###	###	###	###			27.4	27.4	0.0
2018-Jul-23 Mon	###	###	6.57	###			42.6	42.6	0.0
2018-Jul-20 Fri	6.57	6.655	6.55	###	939,520	6,203,180	###	###	0.0
2018-Jul-19 Thu	6.59	6.59	6.51	6.58	895,481	###	34.1	34.1	0.5
2018-Jul-18 Wed	###	###	6.57	6.59	672,076	###	###	###	###
2018-Jul-17 Tue	###	###	###	6.58			36.4	36.4	0.5
2018-Jul-16 Mon	6.7	6.7	###	###			26.9	26.9	0.0
2018-Jul-13 Fri	###	###	###	###			###	###	0.0
2018-Jul-12 Thu	6.54	###	6.54	###			84.3	84.3	0.0
2018-Jul-11 Wed	###	###	6.54	6.54			###	###	0.5
2018-Jul-10 Tue	6.7	6.7	###	###			###	###	0.0
2018-Jul-09 Mon	###	6.73	###	###	853,483	2,871,970	###	###	0.0
2018-Jul-06 Fri	###	6.745	###	###	1,139,077	###	###	###	0.0
2018-Jul-05 Thu	###	###	6.575	###			###	###	0.0
2018-Jul-04 Wed	###	###	6.57	6.59			###	###	###
2018-Jul-03 Tue	###	###	6.56	6.59			34.0	34.0	###
2018-Jul-02 Mon	6.53	###	6.51	6.59			80.2	80.2	###
2018-Jun-29 Fri	###	###	6.47	6.52			###	###	0.5
2018-Jun-28 Thu	6.43	###	6.41	6.55			###	###	0.5
2018-Jun-27 Wed	###	###	6.56	6.59			###	###	###
2018-Jun-26 Tue	6.53	###	6.52	###			84.2	84.2	0.0
2018-Jun-25 Mon	6.59	###	6.54	6.56	668,244	2,185,157	###	###	0.5
2018-Jun-22 Fri	###	###	6.545	###	718,988	2,352,888	36.5	36.5	0.0
2018-Jun-21 Thu	###	###	6.56	###	2,000,384	6,561,259	###	###	0.0
2018-Jun-20 Wed	6.56	6.59	6.52	6.54	1,633,626	###	###	###	0.5
2018-Jun-19 Tue	6.53	6.55	6.44	6.5	1,087,186	7,061,273	###	###	0.5
2018-Jun-18 Mon	6.47	6.53	6.44	6.5			78.9	78.9	0.5
2018-Jun-15 Fri	6.44	6.48	6.41	6.44	1,821,087	###	###	###	0.5
2018-Jun-14 Thu	###	6.4	###	###			67.5	67.5	0.0
2018-Jun-13 Wed	6.41	6.445	###	6.41			76.5	76.5	0.5
2018-Jun-12 Tue	6.42	6.455	###	6.42			###	###	0.5
2018-Jun-08 Fri	###	###	###	###			74.2	74.2	0.0
2018-Jun-07 Thu	###	6.4	###	###	1,007,627	###	###	###	0.0
2018-Jun-06 Wed	###	###	6.29	###			###	###	0.0
2018-Jun-05 Tue	6.43	6.45	###	###	1,872,579	###	22.1	22.1	0.0
2018-Jun-04 Mon	6.43	6.48	###	6.43	2,762,784	8,951,420	###	###	###
2018-Jun-01 Fri	###	###	###	###			75.3	75.3	0.0
2018-May-31 Thu	###	###	###	###			32.0	32.0	0.0
2018-May-30 Wed	###	6.44	6.345	###	1,058,483	6,766,352	###	###	0.0
2018-May-29 Tue	6.45	6.45	###	###	836,851	2,698,844	23.2	23.2	0.0
2018-May-28 Mon	6.44	6.46	###	6.45			73.1	73.1	###
2018-May-25 Fri	###	###	###	6.4			###	###	0.5
2018-May-24 Thu	6.22	###	###	###			###	###	0.0
2018-May-23 Wed	###	6.28	###	6.26	1,896,523	5,955,082	89.1	89.1	0.4
2018-May-22 Tue	###	###	###	###			39.0	39.0	0.0
2018-May-21 Mon	###	6.2	###	###			70.1	70.1	0.0
2018-May-18 Fri	###	###	###	###			76.6	76.6	0.0
2018-May-17 Thu	6.22	6.23	6.075	###			16.0	16.0	0.0
2018-May-16 Wed	6.23	###	6.2	6.21	1,735,456	###	###	###	###
2018-May-15 Tue	6.24	6.27	6.22	6.25			75.5	75.5	###
2018-May-14 Mon	6.22	###	###	6.26			###	###	0.4
2018-May-11 Fri	6.22	6.245	###	###	697,420	###	27.6	27.6	0.0
2018-May-10 Thu	###	###	###	6.22			###	###	0.4
2018-May-09 Wed	6.23	6.25	6.2	6.25			###	###	###
2018-May-08 Tue	6.29	###	6.21	6.22			27.2	27.2	0.4
2018-May-07 Mon	6.24	6.27	###	6.25			###	###	###
2018-May-04 Fri	6.21	6.23	###	###			###	###	0.0
2018-May-03 Thu	###	6.26	###	6.21	1,054,055	###	73.4	73.4	###
2018-May-02 Wed	###	###	###	###			###	###	0.0
2018-May-01 Tue	###	6.075	5.89	###	1,461,181	###	###	###	0.0
2018-Apr-30 Mon	5.8	###	5.8	###			83.7	83.7	0.0
2018-Apr-27 Fri	5.75	###	5.745	5.79			76.5	76.5	###
2018-Apr-26 Thu	5.7	5.79	###	5.76	965,872	###	###	###	###
2018-Apr-24 Tue	###	5.71	###	5.7			###	###	0.4
2018-Apr-23 Mon	###	5.645	###	###			36.8	36.8	0.0
2018-Apr-20 Fri	###	5.7	###	###	915,472	###	###	###	0.0
2018-Apr-19 Thu	###	5.72	###	###	911,240	2,606,146	###	###	0.0
2018-Apr-18 Wed	5.7	5.74	5.685	###	644,973	###	32.6	32.6	0.0
2018-Apr-17 Tue	###	5.7	###	###			###	###	0.0
2018-Apr-16 Mon	5.7	5.7	###	###	478,280	###	###	###	0.0
2018-Apr-13 Fri	###	5.74	###	###	781,645	2,243,321	65.3	65.3	0.0
2018-Apr-12 Thu	5.73	5.76	###	###	1,616,380	4,655,174	###	###	0.0
2018-Apr-11 Wed	5.8	5.82	###	5.76			###	###	###
2018-Apr-10 Tue	5.78	5.83	5.78	5.81	1,405,359	###	70.2	70.2	###
2018-Apr-09 Mon	5.72	5.82	5.72	5.79			81.0	81.0	###
2018-Apr-06 Fri	###	5.76	###	5.73			75.9	75.9	###
2018-Apr-05 Thu	###	5.73	###	###	1,244,689	###	67.8	67.8	0.0
2018-Apr-04 Wed	###	###	5.58	###	1,483,247	4,138,259	77.4	77.4	0.0
2018-Apr-03 Tue	###	###	###	###			33.6	33.6	0.0
2018-Mar-29 Thu	5.75	5.84	5.72	5.73	1,770,546	10,233,755	###	###	###
2018-Mar-28 Wed	###	5.785	###	5.75			###	###	###
2018-Mar-27 Tue	###	5.74	###	5.71			68.7	68.7	0.4
2018-Mar-26 Mon	###	5.7	###	###	1,348,625	3,843,581	###	###	0.0
2018-Mar-23 Fri	###	5.76	5.675	5.71			###	###	0.4
2018-Mar-22 Thu	5.8	5.84	5.74	5.78	611,671	3,541,575	32.5	32.5	0.4
2018-Mar-21 Wed	5.85	5.86	5.75	5.84	1,446,679	8,397,971	###	###	0.4
2018-Mar-20 Tue	###	###	5.82	5.82	1,524,650	###	23.3	23.3	0.4
2018-Mar-19 Mon	###	###	5.89	###	1,209,244	3,561,223	33.8	33.8	0.0
2018-Mar-16 Fri	5.89	###	5.88	5.89	4,515,548	###	65.3	65.3	###
2018-Mar-15 Thu	5.86	5.925	5.82	5.85			###	###	0.4
2018-Mar-14 Wed	5.86	###	###	5.86	1,901,224	0	###	###	0.4
2018-Mar-13 Tue	5.89	###	5.86	###	2,807,727	8,226,640	77.1	77.1	0.0
2018-Mar-12 Mon	###	###	5.88	5.89	1,724,983	5,071,450	###	###	###
2018-Mar-09 Fri	5.87	5.88	5.84	5.87			65.0	65.0	###
2018-Mar-08 Thu	5.83	5.86	5.8	5.82			31.1	31.1	0.4
2018-Mar-07 Wed	5.79	5.81	###	5.77			38.6	38.6	0.4
2018-Mar-06 Tue	5.87	5.87	5.77	5.8	1,382,257	###	24.2	24.2	0.4
2018-Mar-05 Mon	5.84	5.85	5.78	5.8			35.7	35.7	0.4
2018-Mar-02 Fri	5.77	###	5.73	5.83			###	###	###
2018-Mar-01 Thu	5.81	5.85	5.785	5.79			###	###	###
2018-Feb-28 Wed	5.87	5.88	5.8	5.85	1,677,352	###	37.2	37.2	0.4
2018-Feb-27 Tue	###	###	###	5.88			###	###	0.4
2018-Feb-26 Mon	5.86	###	5.83	5.86	1,492,220	4,349,821	###	###	0.4
2018-Feb-23 Fri	5.8	5.83	5.76	5.81			###	###	###
2018-Feb-22 Thu	5.85	5.88	5.73	5.76	1,789,542	###	23.5	23.5	###
2018-Feb-21 Wed	5.74	5.84	5.72	5.84	871,225	5,035,680	###	###	0.4
2018-Feb-20 Tue	5.7	5.76	5.7	5.74			###	###	0.4
2018-Feb-19 Mon	5.74	###	5.73	5.74	1,288,674	3,692,051	###	###	0.4
2018-Feb-16 Fri	###	5.755	###	5.75	1,683,356	4,843,856	84.1	84.1	###
2018-Feb-15 Thu	###	###	5.57	###	1,595,853	4,444,450	###	###	0.0
2018-Feb-14 Wed	5.57	###	5.57	###			85.8	85.8	0.0
2018-Feb-13 Tue	5.5	###	5.5	###	1,728,747	4,754,054	80.8	80.8	0.0
2018-Feb-12 Mon	5.56	5.575	5.48	5.5			32.4	32.4	0.4
2018-Feb-09 Fri	5.46	5.625	5.44	###			80.3	80.3	0.0
2018-Feb-08 Thu	5.55	###	5.54	5.58	1,414,648	3,918,574	70.4	70.4	0.4
2018-Feb-07 Wed	5.49	###	5.43	5.59	3,289,921	###	###	###	###
2018-Feb-06 Tue	5.76	5.82	5.47	5.58	3,776,088	###	###	###	0.4
2018-Feb-05 Mon	###	###	5.85	###	1,522,088	###	###	###	0.0
2018-Feb-02 Fri	###	###	5.85	###			###	###	0.0
2018-Feb-01 Thu	###	###	###	###	1,889,256	0	24.4	24.4	0.0
2018-Jan-31 Wed	5.8	###	5.8	###	1,665,629	4,830,324	###	###	0.0
2018-Jan-30 Tue	5.84	###	5.82	5.83	1,158,145	###	###	###	###
2018-Jan-29 Mon	###	###	5.88	###			27.5	27.5	0.0
2018-Jan-25 Thu	###	###	###	###	772,982	0	24.4	24.4	0.0
2018-Jan-24 Wed	###	###	6	###			68.9	68.9	0.0
2018-Jan-23 Tue	###	###	###	6			74.0	74.0	0.4
2018-Jan-22 Mon	###	###	5.88	###			76.9	76.9	0.0
2018-Jan-19 Fri	5.86	###	5.82	###			85.0	85.0	0.0
2018-Jan-18 Thu	5.86	5.89	5.83	5.86			72.8	72.8	0.4
2018-Jan-17 Wed	5.84	###	5.84	5.86			75.3	75.3	0.4
2018-Jan-16 Tue	###	###	5.84	5.86	2,550,351	7,447,024	31.5	31.5	0.4
2018-Jan-15 Mon	###	###	###	###			34.1	34.1	0.0
2018-Jan-12 Fri	###	###	###	###			###	###	0.0
2018-Jan-11 Thu	###	###	###	###			37.7	37.7	0.0
2018-Jan-02 Tue	6	###	6	###	581,127	1,743,381	73.1	73.1	0.0
2017-Dec-29 Fri	###	###	6	###			26.4	26.4	0.0
2017-Dec-28 Thu	###	###	###	###	1,201,158	0	###	###	0.0
2017-Dec-27 Wed	6.2	6.28	###	###	922,570	###	###	###	0.0
2017-Dec-22 Fri	6.21	6.21	###	###	2,241,486	###	###	###	0.0
2017-Dec-21 Thu	6.28	###	###	6.2	2,652,883	0	###	###	0.4
2017-Dec-20 Wed	6.43	6.43	###	###			22.8	22.8	0.0
2017-Dec-19 Tue	6.45	6.51	6.4	6.43	1,334,340	###	32.0	32.0	###
2017-Dec-18 Mon	6.44	6.475	###	6.41	1,432,543	4,637,857	31.4	31.4	0.5
2017-Dec-15 Fri	###	6.4	###	###			###	###	0.0
2017-Dec-08 Fri	###	###	6.25	6.28	1,242,845	###	28.5	28.5	0.4
2017-Dec-07 Thu	6.21	###	6.21	6.29			80.5	80.5	###
2017-Dec-06 Wed	###	6.225	###	6.22			###	###	0.4
2017-Dec-05 Tue	6.22	6.27	###	###			28.1	28.1	0.0
2017-Dec-04 Mon	###	###	6.26	6.29			###	###	###
2017-Dec-01 Fri	###	###	6.25	6.29	948,678	###	30.0	30.0	###
2017-Nov-30 Thu	6.28	###	6.28	###			###	###	0.0
2017-Nov-29 Wed	6.22	###	###	6.28			###	###	0.4
2017-Nov-28 Tue	6.26	###	6.25	###	1,574,953	4,921,728	###	###	0.0
2017-Nov-27 Mon	6.22	6.29	6.2	6.23	943,284	###	###	###	0.4
2017-Nov-24 Fri	###	6.22	###	6.2			###	###	0.4
2017-Nov-23 Thu	###	###	###	###			###	###	0.0
2017-Nov-22 Wed	6.2	6.2	###	###			28.1	28.1	0.0
2017-Nov-21 Tue	###	###	###	###			66.7	66.7	0.0
2017-Nov-20 Mon	###	6.2	###	###	823,847	2,553,925	###	###	0.0
2017-Nov-17 Fri	6.21	6.21	###	6.21	1,203,527	3,736,951	###	###	###
2017-Nov-16 Thu	###	###	###	###	1,343,971	0	70.4	70.4	0.0
2017-Nov-15 Wed	###	6.2	###	###			###	###	0.0
2017-Nov-14 Tue	###	6.2	###	###	1,930,642	###	###	###	0.0
2017-Nov-13 Mon	6.23	6.25	###	6.21			###	###	###
2017-Nov-10 Fri	###	###	###	6.2			74.4	74.4	0.4
2017-Nov-09 Thu	###	6.23	###	###	1,919,150	5,978,152	82.1	82.1	0.0
2017-Nov-08 Wed	###	###	###	###	1,115,676	0	68.4	68.4	0.0
2017-Nov-07 Tue	###	###	###	6			###	###	0.4
2017-Nov-06 Mon	###	###	###	6			###	###	0.4
2017-Nov-03 Fri	5.86	###	5.84	###	829,920	###	73.8	73.8	0.0
2017-Nov-02 Thu	5.86	###	5.845	5.85	1,321,628	3,862,457	###	###	0.4
2017-Nov-01 Wed	5.81	5.875	###	5.85			###	###	0.4
2017-Oct-31 Tue	5.78	###	5.77	5.8	2,052,950	###	70.0	70.0	0.4
2017-Oct-30 Mon	5.76	5.86	5.76	5.78	2,858,359	###	73.6	73.6	0.4
2017-Oct-27 Fri	###	5.72	###	###	1,760,787	5,035,850	###	###	0.0
2017-Oct-26 Thu	###	5.7	###	###			79.4	79.4	0.0
2017-Oct-25 Wed	###	###	###	###	1,754,723	0	###	###	0.0
2017-Oct-24 Tue	###	###	###	###			74.2	74.2	0.0
2017-Oct-23 Mon	###	5.71	5.59	###	1,246,683	7,043,758	29.7	29.7	0.0
2017-Oct-20 Fri	###	5.7	###	###			68.0	68.0	0.0
2017-Oct-19 Thu	###	###	###	###			74.2	74.2	0.0
2017-Oct-18 Wed	5.55	###	5.53	5.57	876,186	2,422,654	###	###	0.4
2017-Oct-17 Tue	5.53	5.54	5.47	5.53	2,347,859	###	###	###	###
2017-Oct-16 Mon	5.53	5.55	###	5.53	1,508,254	###	###	###	###
2017-Oct-13 Fri	5.49	5.52	5.46	5.5			###	###	0.4
2017-Oct-12 Thu	5.46	5.49	5.42	5.48	918,323	5,009,451	###	###	###
2017-Oct-11 Wed	5.41	###	5.41	5.46			73.8	73.8	###
2017-Oct-10 Tue	5.4	5.42	###	###			###	###	0.0
2017-Oct-09 Mon	###	5.41	###	5.41	1,115,645	###	78.0	78.0	###
2017-Oct-06 Fri	###	###	###	###			25.8	25.8	0.0
2017-Oct-05 Thu	###	###	###	###			65.9	65.9	0.0
2017-Oct-04 Wed	###	5.42	###	###	2,082,753	###	30.1	30.1	0.0
2017-Oct-03 Tue	5.43	5.43	###	###	1,602,759	###	25.7	25.7	0.0
2017-Oct-02 Mon	5.45	5.5	###	###	956,578	2,630,589	###	###	0.0
2017-Sep-29 Fri	###	###	###	###	1,292,380	0	###	###	0.0
2017-Sep-28 Thu	###	###	5.325	###			67.2	67.2	0.0
2017-Sep-27 Wed	###	###	###	###			75.2	75.2	0.0
2017-Sep-26 Tue	5.41	5.44	###	###			###	###	0.0
2017-Sep-25 Mon	5.4	5.42	###	###			37.1	37.1	0.0
2017-Sep-22 Fri	5.46	5.46	5.4	5.4			###	###	0.4
2017-Sep-21 Thu	5.54	5.57	5.4	5.4			###	###	0.4
2017-Sep-20 Wed	###	###	###	###	2,352,776	0	###	###	0.0
2017-Sep-19 Tue	5.71	5.73	###	###	2,204,872	6,316,958	###	###	0.0
2017-Sep-18 Mon	5.7	5.76	###	5.71			69.9	69.9	0.4
2017-Sep-15 Fri	5.77	5.78	###	###	8,839,954	###	21.5	21.5	0.0
2017-Sep-14 Thu	5.71	5.79	###	5.77	2,684,349	###	80.7	80.7	0.4
2017-Sep-13 Wed	###	###	###	5.7	2,182,557	0	###	###	0.4
2017-Sep-12 Tue	###	5.7	###	###	2,891,983	8,242,151	###	###	0.0
2017-Sep-11 Mon	###	###	5.645	###	1,425,577	###	78.0	78.0	0.0
2017-Sep-08 Fri	5.56	###	5.55	###			###	###	0.0
2017-Sep-07 Thu	5.73	5.73	5.55	5.56	2,454,326	###	10.8	10.8	0.4
2017-Sep-06 Wed	###	5.7	###	5.7	2,085,952	###	80.5	80.5	0.4
2017-Sep-05 Tue	###	###	5.56	###	1,354,270	3,764,870	###	###	0.0
2017-Sep-04 Mon	###	###	5.57	###			38.5	38.5	0.0
2017-Sep-01 Fri	5.59	###	5.55	5.59	7,737,657	###	###	###	###
2017-Aug-31 Thu	5.58	###	5.555	###	2,068,325	5,744,772	79.0	79.0	0.0
2017-Aug-30 Wed	5.56	5.59	5.51	5.56	2,698,426	###	71.4	71.4	0.4
2017-Aug-29 Tue	5.56	5.58	5.49	5.53			###	###	###
2017-Aug-28 Mon	5.55	5.58	5.51	5.56	1,329,548	7,372,343	###	###	0.4
2017-Aug-25 Fri	5.54	5.59	5.51	5.55	2,393,975	###	###	###	###
2017-Aug-24 Thu	###	5.75	5.52	5.52	2,389,371	###	###	###	0.4
2017-Aug-23 Wed	5.84	5.84	###	###			###	###	0.0
2017-Aug-22 Tue	5.72	5.79	###	5.75	3,980,445	11,523,388	###	###	###
2017-Aug-21 Mon	5.74	5.77	###	5.72			33.6	33.6	0.4
2017-Aug-18 Fri	###	5.72	###	5.72	2,428,285	###	###	###	0.4
2017-Aug-17 Thu	5.55	5.78	5.48	5.74	3,563,656	20,063,383	###	###	0.4
2017-Aug-16 Wed	5.51	5.54	5.46	5.51	2,165,950	11,912,725	###	###	###
2017-Aug-15 Tue	###	5.48	###	5.45			81.4	81.4	###
2017-Aug-14 Mon	###	###	###	###	1,058,175	0	27.9	27.9	0.0
2017-Aug-11 Fri	###	###	5.22	###	1,236,580	3,227,473	80.0	80.0	0.0
2017-Aug-10 Thu	###	###	###	###			###	###	0.0
2017-Aug-09 Wed	###	###	###	###	1,115,970	0	67.1	67.1	0.0
2017-Aug-08 Tue	###	###	5.28	###			###	###	0.0
2017-Aug-07 Mon	###	###	5.29	###	813,149	2,150,779	71.8	71.8	0.0
2017-Aug-04 Fri	5.28	###	5.28	5.29	1,159,072	3,059,950	71.6	71.6	0.4
2017-Aug-03 Thu	5.23	###	###	5.29			79.3	79.3	0.4
2017-Aug-02 Wed	5.27	###	###	5.26	980,626	0	34.7	34.7	0.4
2017-Aug-01 Tue	5.21	5.29	5.2	5.29	967,289	###	###	###	0.4
2017-Jul-31 Mon	###	5.23	###	###	2,265,658	###	74.0	74.0	0.0
2017-Jul-28 Fri	5.25	5.26	###	###	1,421,789	###	21.0	21.0	0.0
2017-Jul-27 Thu	5.26	###	5.25	5.26	1,493,474	###	###	###	0.4
2017-Jul-26 Wed	5.27	5.29	5.21	5.23			22.8	22.8	###
2017-Jul-25 Tue	5.2	5.26	5.2	5.22	1,989,581	###	###	###	0.4
2017-Jul-24 Mon	5.23	5.27	###	###	1,651,224	4,350,975	24.8	24.8	0.0
2017-Jul-21 Fri	5.21	5.29	5.2	5.29			82.8	82.8	0.4
2017-Jul-20 Thu	5.25	5.26	5.2	5.25	1,775,285	9,284,740	###	###	0.4
2017-Jul-19 Wed	5.24	5.29	5.23	5.24			73.1	73.1	0.4
2017-Jul-18 Tue	5.28	###	5.2	5.2	1,583,948	###	###	###	###
2017-Jul-17 Mon	###	###	5.25	5.28			27.4	27.4	0.4
2017-Jul-14 Fri	5.29	###	5.26	###			###	###	0.0
2017-Jul-13 Thu	5.25	###	5.22	5.26			67.9	67.9	0.4
2017-Jul-12 Wed	###	5.345	###	###	1,785,986	4,773,047	13.9	13.9	0.0
2017-Jul-11 Tue	###	###	###	###	3,092,129	0	###	###	0.0
2017-Jul-10 Mon	5.4	5.445	###	5.4			###	###	0.4
2017-Jul-07 Fri	###	5.42	###	###	1,331,387	3,608,058	74.8	74.8	0.0
2017-Jul-06 Thu	5.42	5.46	###	5.43			###	###	0.4
2017-Jul-05 Wed	5.47	5.48	###	5.42	1,592,055	###	###	###	0.4
2017-Jul-04 Tue	5.49	5.53	5.46	5.49	1,010,175	###	63.3	63.3	0.4
2017-Jul-03 Mon	5.52	5.55	5.41	5.44	1,803,142	###	###	###	0.4
2017-Jun-30 Fri	5.53	5.54	5.45	5.5			29.5	29.5	0.4
2017-Jun-29 Thu	5.57	5.585	5.53	5.58			64.5	64.5	0.4
2017-Jun-28 Wed	###	5.71	###	5.7	1,355,124	3,868,879	62.3	62.3	0.4
2017-Jun-27 Tue	5.72	5.73	###	5.7			30.6	30.6	0.4
2017-Jun-26 Mon	5.73	5.8	5.72	5.72	553,777	3,189,755	33.1	33.1	0.4
2017-Jun-23 Fri	5.77	5.79	5.72	5.75	784,428	4,514,383	30.2	30.2	###
2017-Jun-22 Thu	5.79	5.82	5.76	5.76	1,528,171	###	###	###	###
2017-Jun-21 Wed	5.83	5.84	5.75	5.78			27.5	27.5	0.4
2017-Jun-20 Tue	###	###	5.85	5.86			18.1	18.1	0.4
2017-Jun-19 Mon	###	###	###	###			78.2	78.2	0.0
2017-Jun-16 Fri	5.89	###	5.88	###			###	###	0.0
2017-Jun-15 Thu	###	###	5.89	###			###	###	0.0
2017-Jun-14 Wed	5.86	###	5.845	###			73.2	73.2	0.0
2017-Jun-13 Tue	5.73	5.84	5.71	5.84	1,173,747	6,778,388	###	###	0.4
2017-Jun-09 Fri	###	5.76	###	5.72	1,157,388	3,333,277	###	###	0.4
2017-Jun-08 Thu	###	5.75	###	5.7			70.8	70.8	0.4
2017-Jun-07 Wed	5.8	5.8	5.7	5.72			###	###	0.4
2017-Jun-06 Tue	5.83	5.84	5.74	5.75			###	###	###
2017-Jun-05 Mon	5.82	5.89	5.82	5.85			###	###	0.4
2017-Jun-02 Fri	5.82	5.86	5.78	5.84	1,601,449	###	71.2	71.2	0.4
2017-Jun-01 Thu	###	5.8	###	5.78	1,496,783	4,340,670	###	###	0.4
2017-May-31 Wed	###	5.71	###	###	2,841,786	###	77.7	77.7	0.0
2017-May-30 Tue	5.74	5.75	###	###	2,173,877	###	18.8	18.8	0.0
2017-May-29 Mon	5.78	5.79	5.75	5.75	953,425	###	36.6	36.6	###
2017-May-26 Fri	5.78	5.8	5.75	5.78	928,286	5,360,851	73.7	73.7	0.4
2017-May-25 Thu	5.75	5.82	5.74	5.79			###	###	###
2017-May-24 Wed	5.8	5.81	5.74	5.79			31.2	31.2	###
2017-May-23 Tue	5.74	5.79	5.71	5.76	1,459,828	###	###	###	###
2017-May-22 Mon	5.73	5.75	5.71	5.72	1,745,325	###	31.4	31.4	0.4
2017-May-19 Fri	###	5.77	###	5.72			###	###	0.4
2017-May-18 Thu	###	5.75	###	5.72	1,654,584	4,756,929	###	###	0.4
2017-May-17 Wed	5.82	5.85	###	5.72	1,598,529	###	20.5	20.5	0.4
2017-May-16 Tue	5.79	5.86	5.77	5.81			###	###	###
2017-May-15 Mon	5.73	5.8	5.73	5.78			###	###	0.4
2017-May-12 Fri	5.8	5.84	5.74	5.77			###	###	0.4
2017-May-11 Thu	5.86	5.87	5.825	5.83	1,466,585	8,575,855	###	###	###
2017-May-10 Wed	5.87	###	5.81	5.85	1,215,122	3,529,929	###	###	0.4
2017-May-09 Tue	5.85	5.88	5.83	5.86	1,664,057	9,743,053	68.2	68.2	0.4
2017-May-08 Mon	5.84	###	5.8	5.82	1,284,120	3,723,948	###	###	0.4
2017-May-05 Fri	5.85	5.88	5.8	5.81			30.1	30.1	###
2017-May-04 Thu	5.76	5.84	5.76	5.81	2,945,224	###	79.4	79.4	###
2017-May-03 Wed	###	###	5.745	5.78			20.3	20.3	0.4
2017-May-02 Tue	5.77	5.87	5.76	5.87	3,596,585	20,914,141	86.5	86.5	###
2017-May-01 Mon	5.48	###	5.47	5.73			95.4	95.4	###
2017-Apr-28 Fri	###	###	###	###	0				0.0
2017-Apr-27 Thu	###	5.71	###	###	801,549	2,288,422	72.9	72.9	0.0
2017-Apr-26 Wed	###	5.71	5.57	###	1,006,443	###	86.9	86.9	0.0
2017-Apr-24 Mon	5.72	5.73	###	###			22.8	22.8	0.0
2017-Apr-21 Fri	5.77	5.8	###	5.71			22.1	22.1	0.4
2017-Apr-20 Thu	###	5.78	###	5.75	1,099,345	###	83.2	83.2	###
2017-Apr-19 Wed	5.73	5.79	###	###	2,751,357	7,965,178	29.0	29.0	0.0
2017-Apr-18 Tue	5.72	5.79	5.71	5.79	2,036,549	11,710,156	###	###	###
2017-Apr-13 Thu	5.79	5.83	5.77	5.77	1,534,776	###	###	###	0.4
2017-Apr-12 Wed	5.75	###	5.71	5.79	1,684,386	4,808,922	80.3	80.3	###
2017-Apr-11 Tue	5.75	5.76	5.73	5.73			###	###	###
2017-Apr-10 Mon	5.7	5.77	###	5.73	1,835,681	###	###	###	###
2017-Apr-07 Fri	5.7	5.72	###	###			###	###	0.0
2017-Apr-06 Thu	###	5.71	###	###			###	###	0.0
2017-Apr-05 Wed	###	###	###	###	1,333,049	0	73.8	73.8	0.0
2017-Apr-04 Tue	5.58	###	5.555	###	1,797,641	4,992,947	###	###	0.0
2017-Apr-03 Mon	5.53	###	5.53	###			84.3	84.3	0.0
2017-Mar-31 Fri	###	###	5.52	5.52	1,311,551	3,619,880	###	###	0.4
2017-Mar-30 Thu	5.59	###	5.56	###	1,330,949	###	###	###	0.0
2017-Mar-29 Wed	###	###	5.58	5.59	1,206,458	###	28.6	28.6	###
2017-Mar-28 Tue	5.52	5.57	5.5	5.57	2,023,048	11,197,570	###	###	0.4
2017-Mar-27 Mon	5.47	5.54	5.4	5.52			###	###	0.4
2017-Mar-24 Fri	5.5	5.56	5.46	5.49	878,786	###	31.7	31.7	0.4
2017-Mar-23 Thu	5.41	5.48	5.4	5.48	1,144,645	###	###	###	###
2017-Mar-22 Wed	###	5.48	###	5.43	1,548,677	4,243,374	###	###	0.4
2017-Mar-21 Tue	5.4	5.46	###	###			###	###	0.0
2017-Mar-20 Mon	5.45	5.48	5.42	5.42	1,322,977	7,210,224	###	###	0.4
2017-Mar-17 Fri	5.53	5.54	5.46	5.47	3,596,325	19,779,787	###	###	###
2017-Mar-16 Thu	5.57	5.59	###	5.51	2,129,757	5,952,670	###	###	###
2017-Mar-15 Wed	5.46	5.48	5.41	5.47	1,599,028	###	###	###	###
2017-Mar-14 Tue	5.42	5.47	###	5.45	3,769,524	10,309,648	76.8	76.8	###
2017-Mar-13 Mon	###	5.45	###	5.4			###	###	0.4
2017-Mar-10 Fri	###	###	5.28	###	3,171,626	###	###	###	0.0
2017-Mar-09 Thu	###	###	###	###			69.1	69.1	0.0
2017-Mar-08 Wed	5.4	5.4	5.29	###			###	###	0.0
2017-Mar-07 Tue	5.25	5.4	5.25	###	2,016,683	###	###	###	0.0
2017-Mar-06 Mon	###	###	5.25	5.28			31.7	31.7	0.4
2017-Mar-03 Fri	5.23	5.28	5.22	5.28	1,612,388	###	###	###	0.4
2017-Mar-02 Thu	###	###	5.185	5.23	1,446,779	3,750,774	14.8	14.8	###
2017-Mar-01 Wed	5.28	###	5.26	###	2,388,829	6,282,620	###	###	0.0
2017-Feb-28 Tue	###	5.28	###	5.26	2,204,878	5,820,877	###	###	0.4
2017-Feb-27 Mon	###	5.23	###	###			###	###	0.0
2017-Feb-24 Fri	###	5.27	5	5.2	3,318,941	###	88.1	88.1	###
2017-Feb-23 Thu	###	###	###	###	783,120	0	###	###	0.0
2017-Feb-22 Wed	###	5	###	###			###	###	0.0
2017-Feb-21 Tue	###	5	###	###	1,274,279	###	38.0	38.0	0.0
2017-Feb-20 Mon	###	###	###	###			###	###	0.0
2017-Feb-17 Fri	###	###	###	###			###	###	0.0
2017-Feb-16 Thu	###	###	###	###			38.2	38.2	0.0
2017-Feb-15 Wed	###	###	###	###			26.7	26.7	0.0
2017-Feb-14 Tue	###	###	###	###	1,863,522	0	###	###	0.0
2017-Feb-13 Mon	4.89	###	4.87	###	1,575,075	###	80.6	80.6	0.0
2017-Feb-10 Fri	###	###	4.855	###			19.6	19.6	0.0
2017-Feb-09 Thu	4.84	###	4.82	###	1,805,126	4,350,353	83.1	83.1	0.0
2017-Feb-08 Wed	4.82	4.86	4.77	4.82	1,676,855	8,074,056	66.3	66.3	0.3
2017-Feb-07 Tue	4.7	4.825	###	4.82	1,988,880	4,798,173	89.9	89.9	0.3
2017-Feb-06 Mon	4.72	4.76	###	4.73			###	###	0.3
2017-Feb-03 Fri	###	4.71	###	###	1,413,876	3,329,677	###	###	0.0
2017-Feb-02 Thu	4.73	4.76	###	###	1,671,351	###	###	###	0.0
2017-Feb-01 Wed	4.71	4.74	###	4.73			###	###	0.3
2017-Jan-31 Tue	###	4.73	###	4.7	1,090,250	2,578,441	###	###	0.3
2017-Jan-30 Mon	4.7	4.74	###	###	892,743	###	###	###	0.0
2017-Jan-27 Fri	###	4.7	###	4.7	1,091,271	2,564,486	###	###	0.3
2017-Jan-25 Wed	4.71	4.73	4.57	###	1,178,354	5,479,346	15.5	15.5	0.0
2017-Jan-24 Tue	4.56	###	4.545	###	1,653,829	3,758,326	81.8	81.8	0.0
2017-Jan-23 Mon	###	###	4.51	4.53			18.2	18.2	###
2017-Jan-20 Fri	4.53	###	4.48	4.55	1,489,453	3,336,374	74.1	74.1	0.3
2017-Jan-19 Thu	###	###	4.49	4.52	2,993,557	###	###	###	0.3
2017-Jan-18 Wed	4.52	4.58	###	4.58	2,575,479	5,897,846	###	###	0.3
2017-Jan-17 Tue	4.56	4.57	###	4.52			###	###	0.3
2017-Jan-16 Mon	###	4.75	4.54	4.55			###	###	0.3
2017-Jan-13 Fri	4.58	4.59	4.5	4.55	1,514,672	6,884,184	33.7	33.7	0.3
2017-Jan-12 Thu	4.7	4.7	4.54	4.56	1,924,484	###	11.1	11.1	0.3
2017-Jan-11 Wed	4.74	4.74	###	###	1,364,573	###	18.1	18.1	0.0
2017-Jan-10 Tue	4.73	4.77	###	4.7	974,555	###	###	###	0.3
2017-Jan-09 Mon	4.77	4.79	4.72	4.73			22.6	22.6	0.3
2017-Jan-06 Fri	4.74	4.75	###	4.73			30.9	30.9	0.3
2017-Jan-05 Thu	4.79	4.8	###	4.7	1,125,485	###	13.3	13.3	0.3
2017-Jan-04 Wed	4.78	4.78	###	4.72	979,021	###	20.7	20.7	0.3
2017-Jan-03 Tue	4.78	4.81	4.73	4.78			###	###	###
2016-Dec-30 Fri	4.7	4.78	###	4.74			###	###	0.3
2016-Dec-29 Thu	4.7	###	###	###			###	###	0.0
2016-Dec-28 Wed	4.81	4.84	4.77	4.83			###	###	0.3
2016-Dec-23 Fri	4.8	4.81	4.75	4.81	395,547	###	###	###	###
2016-Dec-22 Thu	4.79	4.79	4.7	4.77	844,784	###	27.9	27.9	###
2016-Dec-21 Wed	4.74	4.75	###	4.7			24.0	24.0	0.3
2016-Dec-20 Tue	###	4.73	###	###	2,375,079	###	75.0	75.0	0.0
2016-Dec-19 Mon	###	4.71	###	###	927,884	###	84.8	84.8	0.0
2016-Dec-16 Fri	###	4.7	4.57	4.59	3,010,458	13,953,472	24.6	24.6	0.3
2016-Dec-15 Thu	###	###	4.57	###			###	###	0.0
2016-Dec-14 Wed	4.74	4.75	###	###			###	###	0.0
2016-Dec-13 Tue	4.55	###	4.55	###	1,933,682	4,399,126	87.7	87.7	0.0
2016-Dec-12 Mon	4.56	###	4.53	4.54	1,361,657	3,084,153	36.8	36.8	0.3
2016-Dec-09 Fri	4.57	4.59	###	4.55	1,846,479	###	26.4	26.4	0.3
2016-Dec-08 Thu	4.55	4.57	4.5	4.54			30.4	30.4	0.3
2016-Dec-07 Wed	4.55	4.55	4.455	4.5	1,891,775	###	20.8	20.8	###
2016-Dec-06 Tue	4.43	4.47	###	4.46			78.5	78.5	0.3
2016-Dec-05 Mon	4.41	4.43	###	4.4	756,573	###	###	###	0.3
2016-Dec-02 Fri	###	4.45	###	4.41			85.9	85.9	###
2016-Dec-01 Thu	4.46	4.48	###	4.43	2,057,227	4,608,188	###	###	###
2016-Nov-30 Wed	4.52	4.55	4.47	4.52	2,486,873	###	72.1	72.1	0.3
2016-Nov-29 Tue	4.48	4.53	4.48	4.51	2,426,655	10,932,080	###	###	0.3
2016-Nov-28 Mon	4.56	4.57	4.45	4.45			###	###	0.3
2016-Nov-25 Fri	4.55	4.57	4.52	4.55	1,172,644	###	68.1	68.1	0.3
2016-Nov-24 Thu	4.49	4.53	4.47	4.53	1,395,547	###	###	###	###
2016-Nov-23 Wed	4.4	4.51	###	4.5	1,683,459	###	84.3	84.3	###
2016-Nov-22 Tue	###	4.43	###	4.42			###	###	0.3
2016-Nov-21 Mon	###	4.49	4.29	###	3,251,343	###	###	###	0.0
2016-Nov-18 Fri	###	###	###	###			###	###	0.0
2016-Nov-17 Thu	###	###	###	###			76.1	76.1	0.0
2016-Nov-16 Wed	###	4.41	###	###	1,754,346	###	74.0	74.0	0.0
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	4.28	###	4.27	###			###	###	0.0
2016-Nov-11 Fri	4.45	###	4.24	###	4,415,347	###	###	###	0.0
2016-Nov-10 Thu	4.5	4.57	4.44	4.45	3,185,388	14,350,172	19.4	19.4	0.3
2016-Nov-09 Wed	###	4.73	4.5	4.57			###	###	###
2016-Nov-08 Tue	4.79	###	###	4.7			###	###	0.3
2016-Nov-07 Mon	###	4.71	###	###			###	###	0.0
2016-Nov-04 Fri	###	4.71	###	###	2,262,882	5,329,087	###	###	0.0
2016-Nov-03 Thu	###	4.74	###	###			###	###	0.0
2016-Nov-02 Wed	###	4.7	###	###			82.1	82.1	0.0
2016-Nov-01 Tue	###	###	###	4.72			81.2	81.2	0.3
2016-Oct-31 Mon	###	4.75	4.59	4.7			83.2	83.2	0.3
2016-Oct-28 Fri	4.7	4.71	###	###	2,123,052	4,999,787	###	###	0.0
2016-Oct-27 Thu	4.71	4.81	4.7	4.71	2,083,855	###	###	###	###
2016-Oct-26 Wed	4.79	4.8	4.72	4.76			40.7	40.7	###
2016-Oct-25 Tue	4.82	4.885	4.79	4.85	1,327,243	###	75.6	75.6	###
2016-Oct-24 Mon	4.83	4.84	4.75	4.82			###	###	0.3
2016-Oct-21 Fri	4.88	4.88	4.79	4.85			28.0	28.0	###
2016-Oct-20 Thu	4.88	###	4.84	4.87			27.7	27.7	0.3
2016-Oct-19 Wed	4.85	###	4.77	4.88			73.5	73.5	0.3
2016-Oct-18 Tue	###	5	###	###	2,020,771	5,051,927	###	###	0.0
2016-Oct-17 Mon	5	###	###	###			###	###	0.0
2016-Oct-14 Fri	###	###	4.985	5	1,579,648	3,937,272	###	###	0.4
2016-Oct-13 Thu	###	5	###	###	1,482,478	###	###	###	0.0
2016-Oct-12 Wed	###	###	4.87	###	1,621,356	###	###	###	0.0
2016-Oct-11 Tue	5	###	###	###			###	###	0.0
2016-Oct-10 Mon	###	###	###	###	1,542,976	0	26.8	26.8	0.0
2016-Oct-07 Fri	###	###	###	5	1,836,252	0	###	###	0.4
2016-Oct-06 Thu	###	###	###	###			###	###	0.0
2016-Oct-05 Wed	###	###	###	###	2,495,058	0	34.9	34.9	0.0
2016-Oct-04 Tue	###	###	###	###	1,278,924	0	23.8	23.8	0.0
2016-Oct-03 Mon	###	5.23	###	###	1,723,024	###	85.1	85.1	0.0
2016-Sep-30 Fri	###	###	###	###	3,224,442	0	###	###	0.0
2016-Sep-29 Thu	5.23	5.25	###	###	1,603,059	4,208,029	###	###	0.0
2016-Sep-28 Wed	###	5.21	5.125	5.21			###	###	0.4
2016-Sep-27 Tue	###	###	###	###			71.9	71.9	0.0
2016-Sep-26 Mon	###	###	###	###			79.5	79.5	0.0
2016-Sep-23 Fri	###	###	###	###			###	###	0.0
2016-Sep-22 Thu	###	###	###	###	0				0.0
2016-Sep-21 Wed	5.23	5.42	5.22	###	2,987,788	###	###	###	0.0
2016-Sep-20 Tue	###	5.26	###	5.23			79.4	79.4	###
2016-Sep-19 Mon	5.25	5.25	###	5.24			###	###	0.4
2016-Sep-16 Fri	5.24	5.25	###	5.23	1,622,429	4,258,876	25.2	25.2	###
2016-Sep-15 Thu	5.21	5.26	###	###	1,543,453	4,059,281	###	###	0.0
2016-Sep-14 Wed	###	5.21	###	5.21	1,753,189	4,567,057	###	###	0.4
2016-Sep-13 Tue	5.2	###	5.2	5.23	2,258,671	5,872,544	###	###	###
2016-Sep-12 Mon	5.29	###	###	###	1,659,859	0	25.7	25.7	0.0
2016-Sep-09 Fri	5.48	5.48	###	###			17.5	17.5	0.0
2016-Sep-08 Thu	5.5	5.56	5.48	5.55			80.0	80.0	###
2016-Sep-07 Wed	###	###	###	5.53			20.2	20.2	###
2016-Sep-06 Tue	###	5.685	5.57	###	648,549	###	31.6	31.6	0.0
2016-Sep-05 Mon	###	###	###	###			###	###	0.0
2016-Sep-02 Fri	5.8	5.83	###	###			14.3	14.3	0.0
2016-Sep-01 Thu	5.85	###	5.8	5.82	1,252,982	3,633,647	29.9	29.9	0.4
2016-Aug-31 Wed	5.83	5.87	5.82	5.85	1,285,177	7,511,859	###	###	0.4
2016-Aug-30 Tue	###	###	5.83	5.83	717,159	###	###	###	###
2016-Aug-29 Mon	5.83	###	5.79	5.88			###	###	0.4
2016-Aug-26 Fri	5.86	5.89	5.78	5.84			###	###	0.4
2016-Aug-25 Thu	5.77	###	5.74	5.88			87.0	87.0	0.4
2016-Aug-24 Wed	###	5.77	###	5.77			###	###	0.4
2016-Aug-23 Tue	5.58	5.82	5.54	###	2,024,652	11,500,023	86.6	86.6	0.0
2016-Aug-22 Mon	5.5	5.54	5.43	5.51			76.9	76.9	###
2016-Aug-19 Fri	5.48	5.545	5.47	5.49			###	###	0.4
2016-Aug-18 Thu	5.51	5.54	5.42	5.47	787,587	4,315,976	27.6	27.6	###
2016-Aug-17 Wed	5.52	5.55	5.46	5.5	507,374	###	34.5	34.5	0.4
2016-Aug-16 Tue	5.56	5.58	5.51	5.51	821,046	###	30.6	30.6	###
2016-Aug-15 Mon	5.48	5.58	5.45	5.57			###	###	0.4
2016-Aug-12 Fri	5.58	###	###	5.49	1,369,647	0	###	###	0.4
2016-Aug-11 Thu	5.54	5.56	5.52	5.56			71.9	71.9	0.4
2016-Aug-10 Wed	5.44	5.555	5.43	5.54	870,723	4,782,446	82.9	82.9	0.4
2016-Aug-09 Tue	5.5	5.52	5.45	5.48	848,243	###	###	###	###
2016-Aug-08 Mon	5.56	5.56	5.5	5.5			###	###	0.4
2016-Aug-05 Fri	5.57	5.58	5.51	5.53			22.1	22.1	###
2016-Aug-04 Thu	5.52	###	5.49	5.53	869,345	2,386,352	###	###	###
2016-Aug-03 Wed	5.5	5.53	5.46	5.51			###	###	###
2016-Aug-02 Tue	5.75	5.77	5.54	5.54	1,275,775	###	15.6	15.6	0.4
2016-Aug-01 Mon	###	###	5.56	###	424,958	1,181,383	###	###	0.0
2016-Jul-29 Fri	###	###	5.55	5.58	994,123	###	30.9	30.9	0.4
2016-Jul-28 Thu	5.54	5.58	5.52	5.58			74.2	74.2	0.4
2016-Jul-27 Wed	5.59	5.59	5.485	5.54	1,040,151	###	###	###	0.4
2016-Jul-26 Tue	5.55	5.57	5.53	5.56	566,541	###	72.1	72.1	0.4
2016-Jul-25 Mon	5.5	5.59	5.47	5.54	1,152,189	###	79.2	79.2	0.4
2016-Jul-22 Fri	5.57	5.57	5.45	5.51			###	###	###
2016-Jul-21 Thu	5.55	###	###	5.53	1,389,672	0	###	###	###
2016-Jul-20 Wed	5.56	5.56	5.51	5.53			###	###	###
2016-Jul-19 Tue	5.44	5.5	###	5.5			81.0	81.0	0.4
2016-Jul-18 Mon	###	5.44	###	5.42	404,882	1,101,279	###	###	0.4
2016-Jul-15 Fri	5.47	5.47	###	###	623,241	###	18.8	18.8	0.0
2016-Jul-14 Thu	###	5.43	###	5.43	851,227	2,311,081	###	###	0.4
2016-Jul-13 Wed	###	###	###	###			###	###	0.0
2016-Jul-12 Tue	###	###	###	###	833,571	0	###	###	0.0
2016-Jul-11 Mon	5.29	###	5.26	###	721,183	###	75.7	75.7	0.0
2016-Jul-08 Fri	5.23	5.26	5.22	5.25	576,574	3,021,247	69.9	69.9	0.4
2016-Jul-07 Thu	5.23	5.25	###	5.23	790,480	###	###	###	###
2016-Jul-06 Wed	###	5.23	###	5.21			###	###	0.4
2016-Jul-05 Tue	5.29	5.29	5.155	5.2	636,580	###	###	###	###
2016-Jul-04 Mon	###	5.27	###	5.27			###	###	###
2016-Jul-01 Fri	###	5.2	###	###			###	###	0.0
2016-Jun-30 Thu	###	###	###	###			71.4	71.4	0.0
2016-Jun-29 Wed	###	###	###	###			21.8	21.8	0.0
2016-Jun-28 Tue	###	###	###	###	2,327,157	0	86.6	86.6	0.0
2016-Jun-27 Mon	###	###	###	###	955,844	0	###	###	0.0
2016-May-27 Fri	###	###	5.25	5.28	1,144,549	3,004,441	###	###	0.4
2016-May-26 Thu	5.28	###	###	5.26			29.8	29.8	0.4
2016-May-25 Wed	###	###	5.28	###	747,529	1,973,476	###	###	0.0
2016-May-24 Tue	5.29	###	5.26	5.29	972,427	2,557,483	74.6	74.6	0.4
2016-May-23 Mon	###	###	5.23	###	1,334,449	3,489,584	32.3	32.3	0.0
2016-May-20 Fri	5.29	###	5.25	###	1,219,026	3,199,943	68.9	68.9	0.0
2016-May-19 Thu	###	###	5.25	5.27	1,495,983	3,926,955	28.5	28.5	###
2016-May-18 Wed	###	###	###	###			###	###	0.0
2016-May-17 Tue	5.28	5.475	5.26	###	2,596,975	###	###	###	0.0
2016-May-16 Mon	###	5.255	###	5.23	895,257	2,352,287	###	###	###
2016-May-13 Fri	5.21	5.23	###	5.2	952,689	2,491,281	###	###	###
2016-May-12 Thu	###	###	###	###	893,122	0	66.8	66.8	0.0
2016-May-11 Wed	5.25	5.26	###	###	959,846	###	20.2	20.2	0.0
2016-May-10 Tue	###	5.21	###	5.2			87.2	87.2	###
2016-May-09 Mon	###	###	###	###			###	###	0.0
2016-May-06 Fri	###	###	###	###			###	###	0.0
2016-May-05 Thu	###	###	###	###			###	###	0.0
2016-May-04 Wed	###	###	###	###			78.5	78.5	0.0
2016-May-03 Tue	###	###	4.89	5	1,018,828	###	78.0	78.0	0.4
2016-May-02 Mon	4.82	4.87	4.81	4.87			###	###	0.3
2016-Apr-29 Fri	4.83	4.84	4.79	4.79			23.7	23.7	0.3
2016-Apr-28 Thu	4.82	4.84	4.75	4.82	959,746	4,601,982	###	###	0.3
2016-Apr-27 Wed	4.75	4.85	4.73	4.79			###	###	0.3
2016-Apr-26 Tue	4.73	4.79	4.7	4.71	1,094,456	###	37.9	37.9	###
2016-Apr-22 Fri	4.75	4.75	###	4.72	835,187	###	###	###	0.3
2016-Apr-21 Thu	4.85	4.85	4.71	4.75	1,559,677	7,455,256	16.6	16.6	###
2016-Apr-20 Wed	4.7	4.73	###	4.72			###	###	0.3
2016-Apr-19 Tue	4.75	4.75	###	###			23.5	23.5	0.0
2016-Apr-18 Mon	###	4.7	4.59	###			82.3	82.3	0.0
2016-Apr-15 Fri	4.57	###	4.56	4.59			69.1	69.1	0.3
2016-Apr-14 Thu	###	###	4.53	4.55			17.9	17.9	0.3
2016-Apr-13 Wed	4.56	###	4.51	4.59	1,363,628	3,074,981	###	###	0.3
2016-Apr-12 Tue	4.51	###	4.51	4.56	555,120	###	78.9	78.9	0.3
2016-Apr-11 Mon	4.56	4.59	4.53	4.57			71.5	71.5	###
2016-Apr-08 Fri	4.53	4.58	4.52	4.58			###	###	0.3
2016-Apr-07 Thu	###	###	4.55	4.56			22.4	22.4	0.3
2016-Apr-06 Wed	4.52	###	4.52	4.57			75.7	75.7	###
2016-Apr-05 Tue	4.57	###	4.545	4.57			###	###	###
2016-Apr-04 Mon	4.56	4.59	4.54	4.57			###	###	###
2016-Apr-01 Fri	###	###	4.55	4.55			26.3	26.3	0.3
2016-Mar-31 Thu	###	###	4.59	###			70.0	70.0	0.0
2016-Mar-30 Wed	###	###	4.57	4.58			###	###	0.3
2016-Mar-29 Tue	4.7	4.72	###	###			###	###	0.0
2016-Mar-24 Thu	###	4.7	###	###			###	###	0.0
2016-Mar-23 Wed	###	###	###	###	1,164,484	0	76.4	76.4	0.0
2016-Mar-22 Tue	4.73	4.74	###	###			18.6	18.6	0.0
2016-Mar-21 Mon	4.7	4.73	###	4.7			73.7	73.7	0.3
2016-Mar-18 Fri	4.72	4.72	###	4.7	3,859,372	###	32.1	32.1	0.3
2016-Mar-17 Thu	###	4.72	###	###	2,631,385	###	###	###	0.0
2016-Mar-16 Wed	###	###	###	###	929,676	0	68.7	68.7	0.0
2016-Mar-15 Tue	4.72	4.74	4.57	###	1,129,024	###	###	###	0.0
2016-Mar-14 Mon	4.58	###	4.58	###			88.5	88.5	0.0
2016-Mar-11 Fri	###	###	4.585	###	1,269,851	###	###	###	0.0
2016-Mar-10 Thu	###	4.645	4.55	###			###	###	0.0
2016-Mar-09 Wed	4.55	4.58	4.46	4.58			73.2	73.2	0.3
2016-Mar-08 Tue	4.44	4.49	4.43	4.48	1,192,185	5,317,145	82.5	82.5	###
2016-Mar-07 Mon	4.47	4.47	4.425	4.44			29.1	29.1	0.3
2016-Mar-04 Fri	###	###	4.44	4.45	1,480,148	3,285,928	11.8	11.8	0.3
2016-Mar-03 Thu	4.56	###	4.52	###			###	###	0.0
2016-Mar-02 Wed	4.51	4.56	4.5	4.55			###	###	0.3
2016-Mar-01 Tue	4.4	4.5	###	4.49	1,166,658	2,624,980	###	###	###
2016-Feb-29 Mon	4.48	4.54	4.4	4.41	2,632,447	###	22.9	22.9	###
2016-Feb-26 Fri	4.53	4.53	###	4.46	1,199,157	###	###	###	0.3
2016-Feb-25 Thu	4.49	4.55	4.42	4.46			###	###	0.3
2016-Feb-24 Wed	4.45	4.48	4.42	4.46			77.1	77.1	0.3
2016-Feb-23 Tue	4.43	4.46	###	4.46			###	###	0.3
2016-Feb-22 Mon	4.4	4.45	4.4	4.42	779,824	3,450,721	69.8	69.8	0.3
2016-Feb-19 Fri	4.41	4.49	4.41	4.41			69.8	69.8	###
2016-Feb-18 Thu	4.41	4.48	###	4.42	539,959	###	64.2	64.2	0.3
2016-Feb-17 Wed	4.41	4.44	###	###	1,002,172	2,224,821	###	###	0.0
2016-Feb-16 Tue	4.4	4.4	4.29	###			25.5	25.5	0.0
2016-Feb-15 Mon	###	###	###	###			72.3	72.3	0.0
2016-Feb-12 Fri	###	###	4.28	###	839,577	###	###	###	0.0
2016-Feb-11 Thu	###	###	###	###			###	###	0.0
2016-Feb-10 Wed	4.41	4.42	###	###			###	###	0.0
2016-Feb-09 Tue	4.42	4.48	4.4	4.4			###	###	0.3
2016-Feb-08 Mon	4.45	4.55	4.42	4.49			76.2	76.2	###
2016-Feb-05 Fri	4.45	4.47	4.42	4.47	490,146	###	###	###	###
2016-Feb-04 Thu	4.47	4.5	4.425	4.45			###	###	0.3
2016-Feb-03 Wed	4.4	4.49	4.4	4.46			###	###	0.3
2016-Feb-02 Tue	4.49	4.52	4.46	4.47	912,622	4,097,672	37.7	37.7	###
2016-Feb-01 Mon	4.5	4.53	4.47	4.49	918,427	4,132,921	###	###	###
2016-Jan-29 Fri	4.42	4.485	4.41	4.44			###	###	0.3
2016-Jan-28 Thu	4.4	4.47	###	4.44			###	###	0.3
2016-Jan-27 Wed	4.42	4.46	4.4	4.42			75.6	75.6	0.3
2016-Jan-25 Mon	4.45	4.45	###	4.43			25.8	25.8	###
2016-Jan-22 Fri	4.4	4.42	###	###			###	###	0.0
2016-Jan-21 Thu	4.4	4.43	###	###			29.6	29.6	0.0
2016-Jan-20 Wed	###	4.44	###	###	673,247	###	###	###	0.0
2016-Jan-19 Tue	###	4.4	###	###			62.9	62.9	0.0
2016-Jan-18 Mon	4.25	###	4.23	###	675,520	1,428,724	###	###	0.0
2016-Jan-15 Fri	4.46	4.47	###	###			###	###	0.0
2016-Jan-14 Thu	###	4.44	###	4.42			###	###	0.3
2016-Jan-13 Wed	###	4.5	###	4.48	1,398,373	###	###	###	###
2016-Jan-12 Tue	###	4.4	###	###	1,588,586	3,494,889	###	###	0.0
2016-Jan-11 Mon	###	###	4.28	###			###	###	0.0
2016-Jan-08 Fri	###	4.41	4.28	###			79.1	79.1	0.0
2016-Jan-07 Thu	4.51	4.53	###	4.4			###	###	0.3
2016-Jan-06 Wed	4.54	4.56	4.45	4.49	1,184,951	###	###	###	###
2016-Jan-05 Tue	4.43	4.53	4.43	4.48			82.9	82.9	###
2016-Jan-04 Mon	4.54	###	4.48	4.51	804,983	###	###	###	0.3
2015-Dec-31 Thu	###	###	4.54	4.54	314,588	###	8.2	8.2	0.3
2015-Dec-30 Wed	###	###	###	###			70.0	70.0	0.0
2015-Dec-29 Tue	4.47	###	4.42	###			91.1	91.1	0.0
2015-Dec-24 Thu	###	###	###	###			23.9	23.9	0.0
2015-Dec-23 Wed	###	###	###	###			###	###	0.0
2015-Dec-22 Tue	###	###	4.58	###			22.4	22.4	0.0
2015-Dec-21 Mon	4.58	###	4.56	4.59	551,181	###	###	###	0.3
2015-Dec-18 Fri	4.56	###	###	###	1,381,677	0	###	###	0.0
2015-Dec-17 Thu	4.59	###	4.57	###			75.2	75.2	0.0
2015-Dec-16 Wed	###	4.52	###	4.52	1,332,878	###	###	###	0.3
2015-Dec-15 Tue	###	###	###	###			###	###	0.0
2015-Dec-14 Mon	4.4	4.42	###	###			###	###	0.0
2015-Dec-11 Fri	4.4	4.46	###	4.42	669,477	###	76.0	76.0	0.3
2015-Dec-10 Thu	4.48	4.5	###	###	1,383,885	3,113,741	###	###	0.0
2015-Dec-09 Wed	4.51	4.55	4.45	4.48			###	###	###
2015-Dec-08 Tue	4.45	4.57	4.44	4.52	1,089,084	4,906,323	88.1	88.1	0.3
2015-Dec-07 Mon	4.52	4.545	4.47	4.48	1,090,244	4,914,274	36.0	36.0	###
2015-Dec-04 Fri	4.44	4.46	###	4.44			69.2	69.2	0.3
2015-Dec-03 Thu	4.5	4.51	###	4.5	847,755	1,911,687	67.1	67.1	###
2015-Dec-02 Wed	4.57	4.57	4.5	4.53			29.5	29.5	###
2015-Dec-01 Tue	4.5	###	4.45	4.55	1,637,182	3,642,729	###	###	0.3
2015-Nov-30 Mon	4.54	4.54	4.47	4.47			###	###	###
2015-Nov-27 Fri	4.53	4.54	4.51	4.52	1,001,052	###	###	###	0.3
2015-Nov-26 Thu	4.52	4.55	4.47	4.47			###	###	###
2015-Nov-25 Wed	4.51	4.58	4.51	4.51			###	###	0.3
2015-Nov-24 Tue	4.57	###	4.52	4.52	1,007,921	###	25.7	25.7	0.3
2015-Nov-23 Mon	4.54	###	4.54	4.59			80.8	80.8	0.3
2015-Nov-20 Fri	4.49	4.55	4.48	4.53	880,027	3,973,321	###	###	###
2015-Nov-19 Thu	4.46	4.51	4.44	4.48	1,496,370	6,696,255	67.4	67.4	###
2015-Nov-18 Wed	###	4.45	###	4.43			###	###	###
2015-Nov-17 Tue	###	###	4.245	###	1,983,623	###	72.7	72.7	0.0
2015-Nov-16 Mon	###	###	###	###			24.3	24.3	0.0
2015-Nov-13 Fri	###	4.42	###	4.42	1,033,841	2,284,788	###	###	0.3
2015-Nov-12 Thu	###	4.4	###	###			###	###	0.0
2015-Nov-11 Wed	###	4.46	###	4.41	1,645,648	###	80.0	80.0	###
2015-Nov-10 Tue	###	4.4	###	###	1,014,554	###	###	###	0.0
2015-Nov-09 Mon	4.49	4.51	4.4	4.4	1,347,421	###	###	###	0.3
2015-Nov-06 Fri	4.47	4.53	4.44	4.53			81.3	81.3	###
2015-Nov-05 Thu	4.48	4.51	4.375	4.45			###	###	0.3
2015-Nov-04 Wed	4.54	4.56	4.48	4.5	709,148	3,205,348	26.7	26.7	###
2015-Nov-03 Tue	4.49	4.53	4.44	4.47	769,828	3,452,678	###	###	###
2015-Nov-02 Mon	4.51	4.54	4.41	4.44			28.1	28.1	0.3
2015-Oct-30 Fri	4.5	4.52	4.47	4.49	554,487	###	29.2	29.2	###
2015-Oct-29 Thu	4.51	4.55	4.48	4.5			###	###	###
2015-Oct-28 Wed	4.49	4.54	4.45	4.49	403,249	###	###	###	###
2015-Oct-27 Tue	4.48	4.5	4.45	4.47			37.9	37.9	###
2015-Oct-26 Mon	4.44	4.47	4.42	4.45	804,341	###	76.1	76.1	0.3
2015-Oct-23 Fri	###	4.44	###	4.43			###	###	###
2015-Oct-22 Thu	4.29	###	4.27	###			###	###	0.0
2015-Oct-21 Wed	4.29	###	4.26	4.27	2,189,941	4,664,574	###	###	###
2015-Oct-20 Tue	###	###	4.27	4.29	1,260,121	2,690,358	###	###	###
2015-Oct-19 Mon	###	###	4.29	###			###	###	0.0
2015-Oct-16 Fri	###	###	###	###	1,192,529	0	29.1	29.1	0.0
2015-Oct-15 Thu	###	###	4.27	###			64.6	64.6	0.0
2015-Oct-14 Wed	4.26	4.29	4.25	4.28	574,177	###	###	###	0.3
2015-Oct-13 Tue	4.26	###	4.26	###			83.4	83.4	0.0
2015-Oct-12 Mon	###	###	4.27	4.29	805,921	1,720,641	26.8	26.8	###
2015-Oct-09 Fri	4.4	4.4	###	###	555,928	1,223,041	16.6	16.6	0.0
2015-Oct-08 Thu	4.45	4.47	###	###			###	###	0.0
2015-Oct-07 Wed	4.42	4.42	4.345	###			27.2	27.2	0.0
2015-Oct-06 Tue	4.47	4.47	###	4.4	1,255,171	###	###	###	0.3
2015-Oct-05 Mon	###	4.46	###	4.44	365,682	815,470	84.7	84.7	0.3
2015-Oct-02 Fri	###	4.4	###	###			19.4	19.4	0.0
2015-Oct-01 Thu	###	4.47	###	4.43	1,146,087	###	###	###	###
2015-Sep-30 Wed	4.27	###	4.25	###			###	###	0.0
2015-Sep-29 Tue	###	###	4.24	4.24	1,519,959	###	###	###	0.3
2015-Sep-28 Mon	###	4.46	###	4.44			81.0	81.0	0.3
2015-Sep-25 Fri	###	4.43	###	###			27.9	27.9	0.0
2015-Sep-24 Thu	4.24	###	4.24	###			84.4	84.4	0.0
2015-Sep-23 Wed	4.26	4.29	4.22	4.24	1,323,552	###	###	###	0.3
2015-Sep-22 Tue	###	###	4.28	###			75.8	75.8	0.0
2015-Sep-21 Mon	4.28	4.29	4.21	4.27			###	###	###
2015-Sep-18 Fri	4.29	4.4	4.28	###	1,961,155	###	###	###	0.0
2015-Sep-17 Thu	###	4.4	###	###	2,210,857	4,863,885	###	###	0.0
2015-Sep-16 Wed	###	###	4.27	4.29	1,509,288	3,222,329	###	###	###
2015-Sep-15 Tue	###	4.41	###	###			###	###	0.0
2015-Sep-14 Mon	4.44	4.44	###	###			###	###	0.0
2015-Sep-11 Fri	4.44	4.44	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###			74.1	74.1	0.0
2015-Sep-09 Wed	###	4.44	###	4.44	1,425,947	###	78.7	78.7	0.3
2015-Sep-08 Tue	###	###	4.29	###	1,114,171	###	###	###	0.0
2015-Sep-07 Mon	4.25	4.28	4.21	4.28			###	###	0.3
2015-Sep-04 Fri	4.24	4.28	###	4.27			###	###	###
2015-Sep-03 Thu	###	###	4.23	4.27	813,979	###	34.9	34.9	###
2015-Sep-02 Wed	4.23	###	4.23	###			81.2	81.2	0.0
2015-Sep-01 Tue	###	4.425	###	###	1,236,176	###	28.3	28.3	0.0
2015-Aug-31 Mon	4.4	4.44	###	4.44	1,872,778	###	###	###	0.3
2015-Aug-28 Fri	4.45	4.48	###	4.45			69.3	69.3	0.3
2015-Aug-27 Thu	4.47	4.47	###	4.44	891,751	###	###	###	0.3
2015-Aug-26 Wed	###	4.47	4.28	4.43	1,414,651	###	79.0	79.0	###
2015-Aug-25 Tue	###	###	###	###	2,341,286	0	###	###	0.0
2015-Aug-24 Mon	4.4	4.41	4.27	###			37.8	37.8	0.0
2015-Aug-21 Fri	4.52	4.58	4.42	4.44	1,722,040	7,749,180	###	###	0.3
2015-Aug-20 Thu	###	###	4.58	###	789,752	###	25.2	25.2	0.0
2015-Aug-19 Wed	4.54	4.7	4.53	###	828,481	###	###	###	0.0
2015-Aug-18 Tue	###	###	4.52	4.53			14.4	14.4	###
2015-Aug-17 Mon	4.7	4.72	###	###	814,979	1,923,350	###	###	0.0
2015-Aug-14 Fri	###	4.75	###	4.7			###	###	0.3
2015-Aug-13 Thu	###	###	###	###	899,273	0	###	###	0.0
2015-Aug-12 Wed	4.71	4.74	4.59	###			###	###	0.0
2015-Aug-11 Tue	4.77	4.77	###	4.7	463,782	1,106,120	25.4	25.4	0.3
2015-Aug-10 Mon	4.7	###	4.7	4.74	491,772	###	###	###	0.3
2015-Aug-07 Fri	4.71	4.78	4.71	4.72			79.6	79.6	0.3
2015-Aug-06 Thu	4.84	4.885	4.76	4.79	791,347	3,816,270	24.6	24.6	0.3
2015-Aug-05 Wed	4.88	###	4.8	4.86			###	###	0.3
2015-Aug-04 Tue	4.74	###	4.74	###			###	###	0.0
2015-Aug-03 Mon	4.74	4.8	###	4.76	867,555	###	80.0	80.0	###
2015-Jul-31 Fri	4.72	4.75	###	4.73			###	###	0.3
2015-Jul-30 Thu	4.73	4.73	###	###			23.2	23.2	0.0
2015-Jul-29 Wed	###	4.72	4.56	4.72	980,620	4,550,076	86.2	86.2	0.3
2015-Jul-28 Tue	4.58	###	4.53	4.56			29.9	29.9	0.3
2015-Jul-27 Mon	4.51	###	4.48	###			###	###	0.0
2015-Jul-24 Fri	4.59	###	4.52	4.53			###	###	###
2015-Jul-23 Thu	###	###	###	###	403,075	0	26.1	26.1	0.0
2015-Jul-22 Wed	###	###	###	###	889,485	0	34.8	34.8	0.0
2015-Jul-21 Tue	4.76	4.76	###	###	1,009,555	2,402,740	###	###	0.0
2015-Jul-20 Mon	4.75	4.77	###	4.73			###	###	0.3
2015-Jul-17 Fri	4.75	4.76	4.7	4.72			23.2	23.2	0.3
2015-Jul-16 Thu	4.78	4.79	4.71	4.73	1,064,189	###	###	###	0.3
2015-Jul-15 Wed	###	4.75	###	4.73	1,471,684	3,495,249	###	###	0.3
2015-Jul-14 Tue	###	###	###	###			###	###	0.0
2015-Jul-13 Mon	###	###	4.56	4.58	811,475	###	###	###	0.3
2015-Jul-10 Fri	###	###	4.59	###			29.7	29.7	0.0
2015-Jul-09 Thu	###	###	4.57	4.59	878,488	2,007,345	###	###	0.3
2015-Jul-08 Wed	4.58	###	4.58	###	1,036,240	2,372,989	88.3	88.3	0.0
2015-Jul-07 Tue	4.57	###	4.56	###	1,272,687	2,901,726	77.6	77.6	0.0
2015-Jul-06 Mon	4.55	4.57	###	4.53			33.5	33.5	###
2015-Jul-03 Fri	###	###	4.54	###	1,934,248	4,390,742	76.1	76.1	0.0
2015-Jul-02 Thu	4.55	4.655	4.54	###	1,321,554	6,075,844	###	###	0.0
2015-Jul-01 Wed	4.51	4.56	4.48	4.55	1,003,240	4,534,644	###	###	0.3
2015-Jun-30 Tue	4.46	4.53	4.41	4.52			71.8	71.8	0.3
2015-Jun-29 Mon	4.42	4.47	###	4.42	1,739,078	###	83.4	83.4	0.3
2015-Jun-26 Fri	4.5	4.53	###	4.47	1,676,379	###	###	###	###
2015-Jun-25 Thu	###	4.7	4.55	###	1,213,373	5,611,850	25.3	25.3	0.0
2015-Jun-24 Wed	4.8	4.81	###	###			###	###	0.0
2015-Jun-23 Tue	4.79	4.79	###	4.78			31.1	31.1	###
2015-Jun-22 Mon	4.58	4.71	4.54	4.71			90.5	90.5	###
2015-Jun-19 Fri	4.42	4.59	4.42	4.56			88.1	88.1	0.3
2015-Jun-18 Thu	4.48	4.52	###	4.4	2,032,679	4,593,854	###	###	0.3
2015-Jun-17 Wed	4.53	4.56	4.45	4.5	2,407,027	10,843,656	###	###	###
2015-Jun-16 Tue	###	###	4.485	4.49	1,468,056	###	###	###	###
2015-Jun-15 Mon	4.54	###	4.49	4.59	1,259,672	###	###	###	0.3
2015-Jun-12 Fri	4.59	###	4.56	4.59	1,200,024	2,736,054	###	###	0.3
2015-Jun-11 Thu	###	###	4.58	###			###	###	0.0
2015-Jun-10 Wed	4.55	###	4.53	###	1,146,881	2,597,685	###	###	0.0
2015-Jun-09 Tue	###	4.675	4.55	4.56	886,856	4,090,623	20.9	20.9	0.3
2015-Jun-05 Fri	###	###	4.56	###	992,046	###	78.4	78.4	0.0
2015-Jun-04 Thu	4.71	4.72	###	###			###	###	0.0
2015-Jun-03 Wed	4.79	4.81	###	4.7	1,584,851	###	###	###	0.3
2015-Jun-02 Tue	4.82	4.88	###	4.86	1,684,244	4,109,555	84.9	84.9	0.3
2015-Jun-01 Mon	4.78	4.83	4.76	4.82			###	###	0.3
2015-May-29 Fri	4.77	4.82	4.75	4.79	2,067,824	###	70.0	70.0	0.3
2015-May-28 Thu	4.78	4.82	4.72	4.77	2,219,827	10,588,574	###	###	###
2015-May-27 Wed	4.81	4.84	4.75	4.78			26.0	26.0	###
2015-May-26 Tue	4.88	###	4.86	4.87	1,681,142	4,085,175	25.1	25.1	0.3
2015-May-25 Mon	###	###	4.85	4.87			20.4	20.4	0.3
2015-May-22 Fri	4.85	###	4.83	###			84.8	84.8	0.0
2015-May-21 Thu	4.83	###	4.82	4.84			###	###	0.3
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	###	###	###	###			16.2	16.2	0.0
2015-May-18 Mon	###	###	###	###			84.5	84.5	0.0
2015-May-15 Fri	###	###	###	###	994,375	0	###	###	0.0
2015-May-14 Thu	###	4.945	###	###			###	###	0.0
2015-May-13 Wed	4.85	###	4.84	###			###	###	0.0
2015-May-12 Tue	4.87	4.925	###	4.86	1,427,457	###	27.4	27.4	0.3
2015-May-11 Mon	###	###	###	###	441,052	0	14.1	14.1	0.0
2015-May-08 Fri	###	###	4.88	5	592,642	1,446,046	85.3	85.3	0.4
2015-May-07 Thu	###	###	4.84	###			###	###	0.0
2015-May-06 Wed	###	###	###	###			###	###	0.0
2015-May-05 Tue	5.25	5.25	###	###			###	###	0.0
2015-May-04 Mon	5.2	5.25	###	###	923,270	2,423,583	18.6	18.6	0.0
2015-May-01 Fri	###	5.21	###	###			83.3	83.3	0.0
2015-Apr-30 Thu	###	###	4.85	###	898,426	2,178,683	###	###	0.0
2015-Apr-29 Wed	###	###	###	###			27.8	27.8	0.0
2015-Apr-28 Tue	###	5.2	###	###	739,821	###	76.7	76.7	0.0
2015-Apr-27 Mon	###	5.22	###	###	634,326	###	71.1	71.1	0.0
2015-Apr-24 Fri	###	5.22	###	5.2	418,749	###	78.4	78.4	###
2015-Apr-23 Thu	###	###	###	###	376,752	0	###	###	0.0
2015-Apr-22 Wed	###	5.22	###	###	528,974	1,380,622	31.7	31.7	0.0
2015-Apr-21 Tue	5.2	5.21	###	5.2	761,723	1,984,288	###	###	###
2015-Apr-20 Mon	###	###	###	###	417,351	0	76.2	76.2	0.0
2015-Apr-17 Fri	5.23	5.23	###	###	729,449	###	###	###	0.0
2015-Apr-16 Thu	5.21	5.29	###	5.22	642,277	1,698,822	###	###	0.4
2015-Apr-15 Wed	5.22	5.23	###	###			27.1	27.1	0.0
2015-Apr-14 Tue	5.27	5.28	###	5.22	323,225	###	###	###	0.4
2015-Apr-13 Mon	###	###	5.27	5.28			28.4	28.4	0.4
2015-Apr-10 Fri	5.25	###	5.22	###			84.1	84.1	0.0
2015-Apr-09 Thu	5.21	5.25	###	5.24	727,281	###	79.6	79.6	0.4
2015-Apr-08 Wed	###	###	###	###			72.1	72.1	0.0
2015-Apr-07 Tue	###	5.22	###	###			###	###	0.0
2015-Apr-02 Thu	###	5.2	###	###	474,080	###	###	###	0.0
2015-Apr-01 Wed	###	###	###	###			###	###	0.0
2015-Mar-31 Tue	5.22	5.29	###	###	1,189,740	###	###	###	0.0
2015-Mar-30 Mon	5.25	5.28	###	5.2			###	###	###
2015-Mar-27 Fri	###	5.29	###	5.28	1,123,370	###	88.2	88.2	0.4
2015-Mar-26 Thu	5.21	5.23	###	###			26.8	26.8	0.0
2015-Mar-25 Wed	###	###	5.22	5.29			###	###	0.4
2015-Mar-24 Tue	###	###	###	###	857,624	0	###	###	0.0
2015-Mar-23 Mon	###	###	###	5.2			###	###	###
2015-Mar-20 Fri	###	5.27	###	5.24			89.7	89.7	0.4
2015-Mar-19 Thu	###	###	###	###	1,730,544	0	84.9	84.9	0.0
2015-Mar-18 Wed	5	5	4.875	###	660,189	3,259,683	21.2	21.2	0.0
2015-Mar-17 Tue	###	###	###	###	1,181,228	0	9.3	9.3	0.0
2015-Mar-16 Mon	###	###	###	###	1,044,583	0	###	###	0.0
2015-Mar-13 Fri	###	###	5.025	###			74.8	74.8	0.0
2015-Mar-12 Thu	###	###	###	###			###	###	0.0
2015-Mar-11 Wed	###	###	###	###	997,323	0	88.0	88.0	0.0
2015-Mar-10 Tue	###	###	4.88	###			79.5	79.5	0.0
2015-Mar-09 Mon	###	5	4.875	###			###	###	0.0
2015-Mar-06 Fri	5	###	###	5	715,578	0	###	###	0.4
2015-Mar-05 Thu	###	5	###	###	885,377	2,213,442	70.6	70.6	0.0
2015-Mar-04 Wed	5	###	###	###	659,173	0	###	###	0.0
2015-Mar-03 Tue	###	###	###	###	523,325	0	###	###	0.0
2015-Mar-02 Mon	###	###	###	5			31.4	31.4	0.4
2015-Feb-27 Fri	###	5	4.885	5			###	###	0.4
2015-Feb-26 Thu	###	###	4.86	4.88	1,304,688	###	23.5	23.5	0.3
2015-Feb-25 Wed	4.73	###	4.73	###	1,869,980	###	###	###	0.0
2015-Feb-24 Tue	4.75	4.8	###	###	526,446	1,263,470	###	###	0.0
2015-Feb-23 Mon	###	4.76	###	4.76	311,526	###	###	###	###
2015-Feb-20 Fri	###	###	###	###	465,774	0	33.3	33.3	0.0
2015-Feb-19 Thu	4.84	4.84	4.625	###			8.6	8.6	0.0
2015-Feb-18 Wed	4.83	4.87	4.75	4.81			###	###	###
2015-Feb-17 Tue	4.87	4.89	###	4.84	271,524	663,876	28.6	28.6	0.3
2015-Feb-16 Mon	###	###	4.85	4.89			27.3	27.3	###
2015-Feb-13 Fri	###	###	###	###			14.8	14.8	0.0
2015-Feb-12 Thu	###	###	4.89	###	892,528	###	###	###	0.0
2015-Feb-11 Wed	###	5	4.86	###			32.7	32.7	0.0
2015-Feb-10 Tue	4.85	4.88	4.75	4.88	752,678	3,624,144	77.6	77.6	0.3
2015-Feb-09 Mon	###	###	4.75	4.82			###	###	0.3
2015-Feb-06 Fri	###	###	4.86	4.86	904,750	2,198,542	11.9	11.9	0.3
2015-Feb-05 Thu	4.89	###	4.89	###			83.3	83.3	0.0
2015-Feb-04 Wed	###	###	4.86	4.87			###	###	0.3
2015-Feb-03 Tue	4.86	###	4.83	###			80.5	80.5	0.0
2015-Feb-02 Mon	4.83	4.88	4.8	4.8	815,748	3,948,220	24.5	24.5	0.3
2015-Jan-30 Fri	###	###	4.83	4.84			###	###	0.3
2015-Jan-29 Thu	4.88	###	4.83	4.83			###	###	0.3
2015-Jan-28 Wed	4.89	###	4.86	4.89	628,771	###	###	###	###
2015-Jan-27 Tue	4.75	###	4.74	###	1,093,920	###	###	###	0.0
2015-Jan-23 Fri	4.74	4.76	4.7	4.73			###	###	0.3
2015-Jan-22 Thu	4.7	4.74	###	4.71			###	###	###
2015-Jan-21 Wed	###	4.7	###	###	503,473	###	###	###	0.0
2015-Jan-20 Tue	###	###	4.59	###			75.5	75.5	0.0
2015-Jan-19 Mon	###	###	4.55	###			###	###	0.0
2015-Jan-16 Fri	4.56	###	4.53	4.59	639,979	1,449,552	78.0	78.0	0.3
2015-Jan-15 Thu	###	###	4.59	###	629,355	###	73.2	73.2	0.0
2015-Jan-14 Wed	###	###	4.55	###	541,784	1,232,558	###	###	0.0
2015-Jan-13 Tue	4.55	###	4.55	###			81.6	81.6	0.0
2015-Jan-12 Mon	###	4.625	4.56	4.58	507,186	2,329,251	22.4	22.4	0.3
2015-Jan-09 Fri	###	###	4.59	###	1,456,576	3,342,841	69.6	69.6	0.0
2015-Jan-08 Thu	4.57	###	4.55	4.59	670,272	###	###	###	0.3
2015-Jan-07 Wed	4.51	4.58	4.49	4.54	869,751	3,944,320	###	###	0.3
2015-Jan-06 Tue	4.54	4.56	4.49	4.51			28.5	28.5	0.3
2015-Jan-05 Mon	4.56	###	4.54	###	360,450	818,221	75.9	75.9	0.0
2015-Jan-02 Fri	4.53	###	4.52	4.57	219,687	###	###	###	###
2014-Dec-31 Wed	4.59	###	4.49	4.52			###	###	0.3
2014-Dec-30 Tue	4.72	4.72	4.56	4.59	567,376	2,632,624	8.9	8.9	0.3
2014-Dec-29 Mon	4.72	4.74	###	4.7	901,143	###	17.4	17.4	0.3
2014-Dec-24 Wed	4.71	4.79	###	4.79	221,248	529,888	86.6	86.6	0.3
2014-Dec-23 Tue	4.75	4.77	###	4.72			32.9	32.9	0.3
2014-Dec-22 Mon	###	4.76	###	4.71			###	###	###
2014-Dec-19 Fri	###	4.74	###	###	1,935,571	###	62.9	62.9	0.0
2014-Dec-18 Thu	4.75	4.825	###	###	1,651,443	###	14.1	14.1	0.0
2014-Dec-17 Wed	4.74	4.79	###	4.75	548,386	1,313,384	###	###	###
2014-Dec-16 Tue	###	4.8	###	4.79			90.0	90.0	0.3
2014-Dec-15 Mon	4.85	4.85	###	4.7			13.5	13.5	0.3
2014-Dec-12 Fri	4.7	4.89	4.7	4.89			91.3	91.3	###
2014-Dec-11 Thu	###	4.77	###	4.76			89.5	89.5	###
2014-Dec-10 Wed	###	4.7	###	###	933,820	2,194,477	74.6	74.6	0.0
2014-Dec-09 Tue	4.74	4.76	###	###	581,028	1,382,846	22.7	22.7	0.0
2014-Dec-08 Mon	4.74	4.775	4.71	4.77	436,846	2,071,742	###	###	###
2014-Dec-05 Fri	4.73	4.77	4.71	4.72			32.1	32.1	0.3
2014-Dec-04 Thu	4.74	4.79	###	4.74	352,729	844,785	70.2	70.2	0.3
2014-Dec-03 Wed	###	4.73	###	4.73			79.0	79.0	0.3
2014-Dec-02 Tue	4.57	###	###	###			88.2	88.2	0.0
2014-Dec-01 Mon	###	###	4.55	4.58	512,647	1,166,271	###	###	0.3
2014-Nov-28 Fri	###	###	4.56	4.58			###	###	0.3
2014-Nov-27 Thu	###	###	4.57	###	652,727	1,491,481	###	###	0.0
2014-Nov-26 Wed	4.5	4.57	4.5	4.57			###	###	###
2014-Nov-25 Tue	4.47	4.52	4.46	4.5			###	###	###
2014-Nov-24 Mon	4.5	4.5	4.475	4.5	342,075	###	72.6	72.6	###
2014-Nov-21 Fri	4.43	4.53	4.43	4.46	699,726	3,134,772	###	###	0.3
2014-Nov-20 Thu	4.5	4.54	4.42	4.42	884,924	3,964,459	21.0	21.0	0.3
2014-Nov-19 Wed	4.51	4.56	4.49	4.55			###	###	0.3
2014-Nov-18 Tue	4.46	###	4.4	4.48			###	###	###
2014-Nov-17 Mon	4.55	4.57	4.44	4.44	791,273	3,564,684	16.5	16.5	0.3
2014-Nov-14 Fri	4.59	4.59	4.54	4.56	226,084	1,032,073	###	###	0.3
2014-Nov-13 Thu	###	###	4.54	4.57			###	###	###
2014-Nov-12 Wed	4.59	###	4.54	4.58			###	###	0.3
2014-Nov-11 Tue	4.55	###	4.54	4.58			80.7	80.7	0.3
2014-Nov-10 Mon	4.53	4.57	4.5	4.55	677,851	3,074,054	75.5	75.5	0.3
2014-Nov-07 Fri	4.54	4.59	4.51	4.56	817,241	3,718,446	73.0	73.0	0.3
2014-Nov-06 Thu	4.51	###	4.49	4.52			###	###	0.3
2014-Nov-05 Wed	4.48	4.52	4.46	4.48			74.6	74.6	###
2014-Nov-04 Tue	4.42	4.5	4.42	4.49	489,827	2,184,628	###	###	###
2014-Nov-03 Mon	###	4.45	###	4.42			###	###	0.3
2014-Oct-31 Fri	###	4.4	###	###	486,389	1,070,055	25.2	25.2	0.0
2014-Oct-30 Thu	###	###	4.29	###			###	###	0.0
2014-Oct-29 Wed	###	###	4.285	###			29.6	29.6	0.0
2014-Oct-28 Tue	###	###	###	###	623,328	0	###	###	0.0
2014-Oct-27 Mon	###	###	4.285	###			###	###	0.0
2014-Oct-24 Fri	4.29	###	4.28	###			###	###	0.0
2014-Oct-23 Thu	4.21	4.29	###	4.29			###	###	###
2014-Oct-22 Wed	4.23	4.23	###	4.22			###	###	###
2014-Oct-21 Tue	4.2	4.24	###	###	1,211,849	###	30.9	30.9	0.0
2014-Oct-20 Mon	4.2	4.25	###	4.2	349,585	###	###	###	###
2014-Oct-17 Fri	###	4.23	###	###			79.5	79.5	0.0
2014-Oct-16 Thu	###	###	###	###	1,186,350	0	###	###	0.0
2014-Oct-15 Wed	###	4.23	###	###	1,127,081	2,383,776	73.6	73.6	0.0
2014-Oct-14 Tue	###	###	###	###			66.2	66.2	0.0
2014-Oct-13 Mon	###	###	###	###	551,946	0	83.4	83.4	0.0
2014-Oct-10 Fri	###	###	###	###			79.5	79.5	0.0
2014-Oct-09 Thu	###	4.27	###	4.21			87.4	87.4	###
2014-Oct-08 Wed	###	###	4.045	###			###	###	0.0
2014-Oct-07 Tue	###	###	###	###			80.6	80.6	0.0
2014-Oct-06 Mon	###	###	###	###	190,858	0	26.9	26.9	0.0
2014-Oct-03 Fri	###	###	###	###			###	###	0.0
2014-Oct-02 Thu	###	###	###	###			80.7	80.7	0.0
2014-Oct-01 Wed	###	###	###	###	319,347	0	86.1	86.1	0.0
2014-Sep-30 Tue	###	###	4	###			###	###	0.0
2014-Sep-29 Mon	###	###	4.045	###	784,222	1,586,088	###	###	0.0
2014-Sep-26 Fri	###	###	###	###	749,851	0	24.1	24.1	0.0
2014-Sep-25 Thu	4.21	4.22	###	###	429,685	###	###	###	0.0
2014-Sep-24 Wed	4.21	4.21	###	###	444,585	935,851	###	###	0.0
2014-Sep-23 Tue	4.2	4.25	###	4.22	609,585	###	71.3	71.3	###
2014-Sep-22 Mon	4.2	4.25	###	4.21	421,529	895,749	83.6	83.6	###
2014-Sep-19 Fri	4.28	4.285	4.22	4.22	816,928	3,473,986	17.9	17.9	###
2014-Sep-18 Thu	4.2	4.23	###	4.21	869,640	1,839,288	76.6	76.6	###
2014-Sep-17 Wed	4.23	4.24	###	4.2			###	###	###
2014-Sep-16 Tue	4.24	4.25	4.21	4.21			31.0	31.0	###
2014-Sep-15 Mon	###	4.325	4.23	4.26	406,878	1,740,420	29.0	29.0	0.3
2014-Sep-12 Fri	###	###	###	###	672,851	0	###	###	0.0
2014-Sep-11 Thu	4.45	4.45	###	###	686,647	1,527,789	###	###	0.0
2014-Sep-10 Wed	4.45	4.45	###	4.41	484,875	1,078,846	###	###	###
2014-Sep-09 Tue	4.45	4.46	4.4	4.45			65.8	65.8	0.3
2014-Sep-08 Mon	4.45	4.47	###	###			18.8	18.8	0.0
2014-Sep-05 Fri	4.48	4.48	###	###	598,521	1,340,687	14.1	14.1	0.0
2014-Sep-04 Thu	4.49	4.54	4.45	4.45	402,375	1,808,675	26.0	26.0	0.3
2014-Sep-03 Wed	4.45	4.54	4.44	4.51			###	###	0.3
2014-Sep-02 Tue	4.5	4.52	4.45	4.46	513,072	2,301,127	20.7	20.7	0.3
2014-Sep-01 Mon	4.53	4.57	4.48	4.49			25.3	25.3	###
2014-Aug-29 Fri	4.51	4.54	4.48	4.52	346,579	1,563,071	71.4	71.4	0.3
2014-Aug-28 Thu	4.52	4.55	4.48	4.53			72.3	72.3	###
2014-Aug-27 Wed	4.54	4.57	4.49	4.53	398,648	1,805,875	28.3	28.3	###
2014-Aug-26 Tue	4.56	4.58	4.51	4.54	629,888	2,862,840	###	###	0.3
2014-Aug-25 Mon	4.57	4.58	4.53	4.56	345,186	1,572,322	###	###	0.3
2014-Aug-22 Fri	4.57	4.58	4.53	4.57	326,280	###	###	###	###
2014-Aug-21 Thu	4.58	###	4.51	4.57	837,654	###	35.0	35.0	###
2014-Aug-20 Wed	4.48	4.54	4.45	4.54			###	###	0.3
2014-Aug-19 Tue	4.44	4.48	4.42	4.46			###	###	0.3
2014-Aug-18 Mon	###	4.43	###	4.41	329,758	###	###	###	###
2014-Aug-15 Fri	###	4.42	###	###			27.7	27.7	0.0
2014-Aug-14 Thu	###	4.4	4.29	###	699,924	###	68.1	68.1	0.0
2014-Aug-13 Wed	4.27	###	4.25	###			81.8	81.8	0.0
2014-Aug-12 Tue	4.21	###	4.21	4.29	539,958	###	80.3	80.3	###
2014-Aug-11 Mon	4.23	4.27	###	4.21			###	###	###
2014-Aug-08 Fri	###	4.2	###	###			###	###	0.0
2014-Aug-07 Thu	4.26	4.27	###	4.2	898,656	###	18.9	18.9	###
2014-Aug-06 Wed	4.27	4.29	4.24	4.26	428,080	###	31.4	31.4	0.3
2014-Aug-05 Tue	4.26	###	4.24	4.28			82.4	82.4	0.3
2014-Aug-04 Mon	4.28	4.29	4.26	4.27			###	###	###
2014-Aug-01 Fri	###	###	4.26	###	741,050	###	###	###	0.0
2014-Jul-31 Thu	###	###	###	###	407,570	0	###	###	0.0
2014-Jul-30 Wed	4.28	4.355	4.26	###			###	###	0.0
2014-Jul-29 Tue	###	###	4.23	4.27	373,525	###	###	###	###
2014-Jul-28 Mon	4.23	###	4.23	###	662,855	###	###	###	0.0
2014-Jul-25 Fri	4.21	4.26	4.21	4.23	583,853	###	76.3	76.3	0.3
2014-Jul-24 Thu	4.25	###	4.22	4.22	302,748	###	###	###	###
2014-Jul-23 Wed	4.22	4.27	###	4.25	502,954	###	###	###	###
2014-Jul-22 Tue	4.2	4.22	###	4.21	301,177	635,483	###	###	###
2014-Jul-21 Mon	###	4.23	###	###	239,742	507,054	###	###	0.0
2014-Jul-18 Fri	###	4.21	###	4.2	369,822	778,475	65.9	65.9	###
2014-Jul-17 Thu	4.21	4.24	###	4.22	839,452	###	###	###	###
2014-Jul-16 Wed	###	###	4.155	###			72.1	72.1	0.0
2014-Jul-15 Tue	###	###	###	###	395,457	0	33.9	33.9	0.0
2014-Jul-14 Mon	###	###	###	###	468,873	0	###	###	0.0
2014-Jul-11 Fri	###	4.21	###	###			###	###	0.0
2014-Jul-10 Thu	###	4.22	###	4.21			80.7	80.7	###
2014-Jul-09 Wed	4.23	4.24	###	###	589,624	###	23.3	23.3	0.0
2014-Jul-08 Tue	4.23	4.27	4.21	4.23			###	###	0.3
2014-Jul-07 Mon	4.21	4.27	4.185	4.2			35.1	35.1	###
2014-Jul-04 Fri	###	4.25	###	4.21	713,186	1,515,520	###	###	###
2014-Jul-03 Thu	4.21	4.25	###	4.23	454,686	###	66.4	66.4	0.3
2014-Jul-02 Wed	4.21	4.24	###	4.21			67.6	67.6	###
2014-Jul-01 Tue	4.22	4.24	###	4.21	438,984	930,646	28.2	28.2	###
2014-Jun-30 Mon	###	###	4.23	4.26	1,078,951	2,281,981	###	###	0.3
2014-Jun-27 Fri	###	###	###	###	591,076	0	###	###	0.0
2014-Jun-26 Thu	4.28	###	4.28	###	1,070,055	###	80.1	80.1	0.0
2014-Jun-25 Wed	###	4.4	###	###			###	###	0.0
2014-Jun-24 Tue	4.42	4.44	###	4.4			26.9	26.9	0.3
2014-Jun-23 Mon	4.43	4.46	4.41	4.44	344,179	###	###	###	0.3
2014-Jun-20 Fri	4.47	4.47	4.4	4.43			###	###	###
2014-Jun-19 Thu	4.47	4.47	###	4.45	1,198,077	###	24.4	24.4	0.3
2014-Jun-18 Wed	###	4.42	###	4.42			80.9	80.9	0.3
2014-Jun-17 Tue	###	###	4.22	###	1,061,644	###	###	###	0.0
2014-Jun-16 Mon	4.27	###	4.24	###	505,259	1,071,149	77.5	77.5	0.0
2014-Jun-13 Fri	4.28	###	4.25	###	690,951	1,468,270	###	###	0.0
2014-Jun-12 Thu	###	###	###	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###	355,882	0	###	###	0.0
2014-Jun-10 Tue	###	4.42	###	4.4			###	###	0.3
2014-Jun-06 Fri	###	4.45	###	###			70.2	70.2	0.0
2014-Jun-05 Thu	###	###	###	###	433,252	0	###	###	0.0
2014-Jun-04 Wed	4.41	4.42	###	###	338,324	###	###	###	0.0
2014-Jun-03 Tue	###	4.43	###	4.4	506,043	1,120,885	81.6	81.6	0.3
2014-Jun-02 Mon	###	4.41	###	###			82.8	82.8	0.0
2014-May-30 Fri	4.45	4.48	###	###	1,423,870	###	###	###	0.0
2014-May-29 Thu	###	4.43	###	4.42	711,688	1,576,388	###	###	0.3
2014-May-28 Wed	4.44	4.45	4.4	4.42	783,324	###	24.8	24.8	0.3
2014-May-27 Tue	###	4.45	###	4.43	548,044	###	87.5	87.5	###
2014-May-26 Mon	###	###	4.28	###	596,076	###	###	###	0.0
2014-May-23 Fri	4.26	###	4.26	4.28			76.8	76.8	0.3
2014-May-22 Thu	###	###	4.23	4.26	536,983	###	###	###	0.3
2014-May-21 Wed	###	4.285	###	4.25			###	###	###
2014-May-20 Tue	4.28	4.28	4.2	4.23			21.3	21.3	0.3
2014-May-19 Mon	4.25	4.28	4.23	4.24			###	###	0.3
2014-May-16 Fri	4.26	4.27	4.23	4.25			30.4	30.4	###
2014-May-15 Thu	###	4.27	###	4.27	482,054	1,029,185	88.6	88.6	###
2014-May-14 Wed	###	4.25	###	4.23	16,402,279	34,854,842	79.9	79.9	0.3
2014-May-13 Tue	4.21	4.21	###	###			24.7	24.7	0.0
2014-May-12 Mon	4.23	4.25	4.2	4.21	373,585	###	###	###	###
2014-May-09 Fri	4.21	4.24	###	4.23	721,721	1,530,048	78.6	78.6	0.3
2014-May-08 Thu	###	4.23	###	###	601,057	###	###	###	0.0
2014-May-07 Wed	###	###	###	###	660,340	0	###	###	0.0
2014-May-06 Tue	###	###	###	###			24.7	24.7	0.0
2014-May-05 Mon	###	###	###	###	261,372	0	###	###	0.0
2014-May-02 Fri	###	###	###	###			24.5	24.5	0.0
2014-May-01 Thu	4.2	4.22	###	###	495,722	1,045,973	29.0	29.0	0.0
2014-Apr-30 Wed	###	4.2	###	4.2			78.7	78.7	###
2014-Apr-29 Tue	4.2	4.22	###	###	473,577	999,247	###	###	0.0
2014-Apr-28 Mon	###	###	###	###	199,383	0	###	###	0.0
2014-Apr-24 Thu	###	###	###	###	633,153	0	75.7	75.7	0.0
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###			###	###	0.0
2014-Apr-17 Thu	###	###	###	###	612,875	0	###	###	0.0
2014-Apr-16 Wed	###	###	###	###	212,059	0	66.5	66.5	0.0
2014-Apr-15 Tue	###	###	###	###			###	###	0.0
2014-Apr-14 Mon	###	###	###	###	478,373	0	27.1	27.1	0.0
2014-Apr-11 Fri	###	###	###	###	1,012,257	0	30.3	30.3	0.0
2014-Apr-10 Thu	###	###	###	###	1,610,274	0	79.2	79.2	0.0
2014-Apr-09 Wed	###	###	###	###			77.4	77.4	0.0
2014-Apr-08 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###			70.5	70.5	0.0
2014-Apr-03 Thu	4	###	###	###	1,058,554	0	79.3	79.3	0.0
2014-Apr-02 Wed	###	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###	378,448	0	###	###	0.0
2014-Mar-31 Mon	###	###	###	###	521,188	0	###	###	0.0
2014-Mar-28 Fri	###	3.955	###	###	542,056	###	27.0	27.0	0.0
2014-Mar-27 Thu	###	###	3.89	###	430,029	###	27.2	27.2	0.0
2014-Mar-26 Wed	###	###	3.945	###	898,426	1,772,145	###	###	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###	844,821	0	76.4	76.4	0.0
2014-Mar-21 Fri	###	###	###	###	2,172,573	0	67.5	67.5	0.0
2014-Mar-20 Thu	###	###	3.88	###			###	###	0.0
2014-Mar-19 Wed	###	###	###	###			17.0	17.0	0.0
2014-Mar-18 Tue	###	###	###	###	3,899,250	0	###	###	0.0
2014-Mar-17 Mon	###	###	###	###			30.0	30.0	0.0
2014-Mar-14 Fri	###	###	###	###	1,294,471	0	38.8	38.8	0.0
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###			###	###	0.0
2014-Mar-11 Tue	###	###	###	###	830,685	0	82.2	82.2	0.0
2014-Mar-10 Mon	###	###	###	###			###	###	0.0
2014-Mar-07 Fri	###	###	###	###	1,615,077	0	###	###	0.0
2014-Mar-06 Thu	###	###	4.085	###	1,353,973	2,765,489	26.0	26.0	0.0
2014-Mar-05 Wed	###	###	###	###	759,173	0	###	###	0.0
2014-Mar-04 Tue	###	4.075	###	###	1,348,186	2,746,928	###	###	0.0
2014-Mar-03 Mon	###	###	4	###	1,039,520	2,079,040	###	###	0.0
2014-Feb-28 Fri	###	###	4	###	687,177	1,374,354	34.9	34.9	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	###	###	3.85	###	2,549,077	4,906,973	###	###	0.0
2014-Feb-25 Tue	###	###	###	###	0				0.0
2014-Feb-24 Mon	###	###	###	###			13.6	13.6	0.0
2014-Feb-21 Fri	###	###	4	###			79.2	79.2	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	###	###	3.89	###			30.2	30.2	0.0
2014-Feb-18 Tue	3.89	###	3.88	###	452,477	###	###	###	0.0
2014-Feb-17 Mon	###	###	3.87	3.88	415,545	804,079	29.8	29.8	0.3
2014-Feb-14 Fri	###	###	3.87	3.89			###	###	0.3
2014-Feb-13 Thu	3.86	###	3.84	###	332,587	###	81.7	81.7	0.0
2014-Feb-12 Wed	3.87	###	3.82	3.86			27.0	27.0	0.3
2014-Feb-11 Tue	3.8	###	3.78	###	307,841	###	###	###	0.0
2014-Feb-10 Mon	3.81	3.85	3.78	3.8	295,989	###	###	###	###
2014-Feb-07 Fri	3.76	3.85	3.75	3.81			76.3	76.3	0.3
2014-Feb-06 Thu	3.71	3.77	3.71	3.77	710,343	2,656,682	82.2	82.2	###
2014-Feb-05 Wed	3.7	3.74	3.7	3.73			82.5	82.5	###
2014-Feb-04 Tue	###	3.73	###	3.71	638,580	1,190,951	79.4	79.4	###
2014-Feb-03 Mon	3.7	3.73	3.7	3.71			74.2	74.2	###
2014-Jan-31 Fri	3.7	3.72	3.7	3.71			###	###	###
2014-Jan-30 Thu	3.72	3.74	3.7	3.71	429,373	###	###	###	###
2014-Jan-29 Wed	3.73	3.76	3.73	3.76			###	###	0.3
2014-Jan-28 Tue	3.7	3.74	3.7	3.73	817,382	###	81.9	81.9	###
2014-Jan-24 Fri	3.72	3.74	3.72	3.73	597,543	###	###	###	###
2014-Jan-23 Thu	3.72	3.76	3.71	3.73			79.8	79.8	###
2014-Jan-22 Wed	3.76	3.76	3.71	3.74			28.7	28.7	0.3
2014-Jan-21 Tue	###	3.74	###	3.74	195,750	366,052	###	###	0.3
2014-Jan-20 Mon	###	###	###	###	362,053	0	###	###	0.0
2014-Jan-17 Fri	3.72	3.74	###	3.7	163,987	306,655	26.1	26.1	0.3
2014-Jan-16 Thu	###	3.74	###	3.74			76.9	76.9	0.3
2014-Jan-15 Wed	###	3.7	3.655	###			69.2	69.2	0.0
2014-Jan-14 Tue	3.73	3.75	###	###	381,952	###	22.0	22.0	0.0
2014-Jan-13 Mon	3.75	3.75	3.73	3.75	121,475	###	###	###	0.3
2014-Jan-10 Fri	3.71	3.76	###	3.76	260,722	490,157	###	###	0.3
2014-Jan-09 Thu	3.72	3.73	###	3.7	169,754	###	22.9	22.9	0.3
2014-Jan-08 Wed	3.71	3.75	###	3.7			###	###	0.3
2014-Jan-07 Tue	3.73	3.74	###	3.74			###	###	0.3
2014-Jan-06 Mon	###	3.71	###	###	221,980	411,772	###	###	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	3.71	3.72	###	###	138,486	257,583	###	###	0.0
2013-Dec-31 Tue	###	3.73	###	###	228,178	425,551	69.1	69.1	0.0
2013-Dec-30 Mon	###	3.7	###	###	130,650	###	###	###	0.0
2013-Dec-27 Fri	3.78	3.78	###	###			###	###	0.0
2013-Dec-24 Tue	3.79	3.79	###	3.71	222,042	###	11.1	11.1	###
2013-Dec-23 Mon	###	3.73	3.57	###			###	###	0.0
2013-Dec-20 Fri	3.56	3.72	3.56	3.7			###	###	0.3
2013-Dec-19 Thu	3.5	3.56	3.5	3.56			###	###	0.3
2013-Dec-18 Wed	3.5	3.55	3.48	3.54	588,570	2,068,823	###	###	0.3
2013-Dec-17 Tue	3.49	3.51	3.44	3.48			35.4	35.4	0.2
2013-Dec-16 Mon	3.49	###	3.44	3.49	488,020	###	###	###	###
2013-Dec-13 Fri	3.45	3.5	3.44	3.48	753,452	2,614,478	68.8	68.8	0.2
2013-Dec-12 Thu	3.5	3.52	3.43	3.5			###	###	0.3
2013-Dec-11 Wed	3.48	3.56	3.48	3.51	537,241	1,891,088	79.1	79.1	###
2013-Dec-10 Tue	3.46	3.53	3.46	3.5	1,246,377	4,356,087	###	###	0.3
2013-Dec-09 Mon	3.57	3.57	3.47	3.47	927,049	###	###	###	0.2
2013-Dec-06 Fri	3.55	3.58	3.52	3.55	417,621	1,482,554	###	###	###
2013-Dec-05 Thu	###	###	3.56	3.56			31.3	31.3	0.3
2013-Dec-04 Wed	###	###	###	###	617,946	0	###	###	0.0
2013-Dec-03 Tue	###	###	3.625	###			75.5	75.5	0.0
2013-Dec-02 Mon	3.71	3.71	###	###			28.7	28.7	0.0
2013-Nov-29 Fri	3.71	3.75	###	3.75			79.2	79.2	0.3
2013-Nov-28 Thu	3.75	3.82	###	###	463,153	884,622	18.4	18.4	0.0
2013-Nov-27 Wed	3.8	3.82	3.76	3.76			29.2	29.2	0.3
2013-Nov-26 Tue	3.81	3.85	3.81	3.82			###	###	0.3
2013-Nov-25 Mon	3.79	3.85	3.75	3.83	578,385	###	###	###	###
2013-Nov-22 Fri	###	3.77	###	3.75			87.9	87.9	0.3
2013-Nov-21 Thu	###	###	3.55	3.56	521,183	###	17.8	17.8	0.3
2013-Nov-20 Wed	3.7	3.74	###	###	319,089	###	33.0	33.0	0.0
2013-Nov-19 Tue	3.73	3.76	3.71	3.72	362,046	1,352,241	37.6	37.6	0.3
2013-Nov-18 Mon	3.78	3.79	3.73	3.75	398,084	###	32.3	32.3	0.3
2013-Nov-15 Fri	3.75	3.79	###	3.78			###	###	0.3
2013-Nov-14 Thu	3.78	3.8	3.75	3.77	331,859	###	###	###	###
2013-Nov-13 Wed	3.78	3.82	3.76	3.76	444,857	###	37.5	37.5	0.3
2013-Nov-12 Tue	3.82	3.85	3.78	3.8	406,646	1,551,354	32.1	32.1	###
2013-Nov-11 Mon	3.89	###	3.78	3.78	424,656	###	14.9	14.9	0.3
2013-Nov-08 Fri	3.86	3.88	3.82	3.82	1,295,989	4,989,557	21.6	21.6	0.3
2013-Nov-07 Thu	3.79	3.86	3.77	3.86			###	###	0.3
2013-Nov-06 Wed	3.8	3.84	3.77	3.77			24.8	24.8	###
2013-Nov-05 Tue	3.88	###	3.83	3.85			###	###	0.3
2013-Nov-04 Mon	3.88	###	3.82	3.82	497,327	###	26.6	26.6	0.3
2013-Nov-01 Fri	3.85	###	3.85	3.87	348,746	###	81.6	81.6	###
2013-Oct-31 Thu	###	###	3.84	3.87			###	###	###
2013-Oct-30 Wed	3.85	###	3.83	###	499,572	956,680	###	###	0.0
2013-Oct-29 Tue	3.8	3.87	3.78	3.83	680,648	2,603,478	80.4	80.4	###
2013-Oct-28 Mon	3.8	3.825	3.78	3.8			71.7	71.7	###
2013-Oct-25 Fri	3.81	3.86	3.73	3.75			###	###	0.3
2013-Oct-24 Thu	3.86	###	3.79	3.8	172,050	###	19.3	19.3	###
2013-Oct-23 Wed	3.88	###	3.82	3.85			###	###	0.3
2013-Oct-22 Tue	3.86	3.87	3.81	3.87			###	###	###
2013-Oct-21 Mon	3.81	3.88	3.8	3.87			81.7	81.7	###
2013-Oct-18 Fri	3.72	3.8	3.72	3.79			81.2	81.2	###
2013-Oct-17 Thu	3.7	3.75	3.7	3.73	477,652	1,779,253	###	###	###
2013-Oct-16 Wed	3.7	3.72	###	3.72	573,287	###	###	###	0.3
2013-Oct-15 Tue	3.73	###	3.71	3.74			70.6	70.6	0.3
2013-Oct-14 Mon	3.72	3.75	###	3.7			###	###	0.3
2013-Oct-11 Fri	###	###	###	3.72	603,845	0	75.9	75.9	0.3
2013-Oct-10 Thu	###	3.71	###	3.7	188,185	349,083	73.0	73.0	0.3
2013-Oct-09 Wed	###	3.72	###	3.7	297,028	552,472	80.3	80.3	0.3
2013-Oct-08 Tue	3.7	3.71	###	###	911,251	1,690,370	29.2	29.2	0.0
2013-Oct-07 Mon	###	3.72	###	3.71	257,049	###	###	###	###
2013-Oct-04 Fri	###	3.73	###	3.7	394,056	###	###	###	0.3
2013-Oct-03 Thu	3.72	3.745	###	3.7			###	###	0.3
2013-Oct-02 Wed	3.72	3.76	3.71	3.75	205,920	###	###	###	0.3
2013-Oct-01 Tue	3.72	3.75	3.7	3.72	392,447	###	###	###	0.3
2013-Sep-30 Mon	3.74	3.745	###	###			26.3	26.3	0.0
2013-Sep-27 Fri	3.79	3.8	3.73	3.77	186,341	701,573	23.5	23.5	###
2013-Sep-26 Thu	3.79	3.79	3.73	3.73			###	###	###
2013-Sep-25 Wed	3.79	3.83	3.76	3.8	622,279	2,361,548	65.5	65.5	###
2013-Sep-24 Tue	3.79	3.81	3.775	3.79	234,986	891,184	###	###	###
2013-Sep-23 Mon	3.79	3.81	3.745	3.79			73.2	73.2	###
2013-Sep-20 Fri	3.83	3.86	3.755	3.8			###	###	###
2013-Sep-19 Thu	###	###	3.82	###	1,726,143	###	21.3	21.3	0.0
2013-Sep-18 Wed	3.72	3.75	###	3.72			###	###	0.3
2013-Sep-17 Tue	###	3.71	3.59	3.71	1,083,653	###	88.5	88.5	###
2013-Sep-16 Mon	3.58	###	3.55	3.57	813,878	###	###	###	0.3
2013-Sep-13 Fri	3.53	3.57	3.53	3.55	298,687	###	80.4	80.4	###
2013-Sep-12 Thu	###	###	3.51	3.55			###	###	###
2013-Sep-11 Wed	###	###	3.58	###			###	###	0.0
2013-Sep-10 Tue	###	###	###	###			79.4	79.4	0.0
2013-Sep-09 Mon	###	###	3.58	###			###	###	0.0
2013-Sep-06 Fri	3.56	###	3.52	###			82.7	82.7	0.0
2013-Sep-05 Thu	3.59	###	###	3.56	296,778	0	28.5	28.5	0.3
2013-Sep-04 Wed	###	###	3.57	###			###	###	0.0
2013-Sep-03 Tue	3.52	###	3.5	###	1,261,475	2,207,581	###	###	0.0
2013-Sep-02 Mon	3.5	###	3.46	3.52			###	###	###
2013-Aug-30 Fri	3.56	###	3.48	3.48	818,729	1,424,588	13.5	13.5	0.2
2013-Aug-29 Thu	###	###	3.57	3.58	804,988	###	24.9	24.9	0.3
2013-Aug-28 Wed	###	3.75	###	###			###	###	0.0
2013-Aug-27 Tue	###	3.73	###	3.73			88.4	88.4	###
2013-Aug-26 Mon	###	###	###	###			27.9	27.9	0.0
2013-Aug-23 Fri	3.57	###	3.54	###			79.4	79.4	0.0
2013-Aug-22 Thu	3.55	3.59	3.54	3.57	269,452	###	72.9	72.9	0.3
2013-Aug-21 Wed	###	###	3.59	###	97,480	174,976	###	###	0.0
2013-Aug-20 Tue	###	###	3.53	###			31.7	31.7	0.0
2013-Aug-19 Mon	###	###	###	###			29.6	29.6	0.0
2013-Aug-16 Fri	3.57	###	###	###	340,158	0	74.5	74.5	0.0
2013-Aug-15 Thu	###	###	3.585	###			16.8	16.8	0.0
2013-Aug-14 Wed	###	3.71	###	###			###	###	0.0
2013-Aug-13 Tue	###	3.71	###	3.7			70.8	70.8	0.3
2013-Aug-12 Mon	###	3.74	###	3.71			###	###	###
2013-Aug-09 Fri	###	###	3.57	###	580,978	1,037,045	###	###	0.0
2013-Aug-08 Thu	###	3.685	3.58	###	433,326	1,574,056	84.4	84.4	0.0
2013-Aug-07 Wed	###	3.74	3.59	###	689,754	2,527,948	30.7	30.7	0.0
2013-Aug-06 Tue	###	3.74	###	3.7			###	###	0.3
2013-Aug-05 Mon	3.76	3.76	###	###			13.8	13.8	0.0
2013-Aug-02 Fri	3.87	###	3.72	3.75	534,871	###	###	###	0.3
2013-Aug-01 Thu	3.85	###	3.825	3.86	1,368,077	2,616,447	###	###	0.3
2013-Jul-31 Wed	3.87	###	3.81	3.85	810,228	1,543,484	###	###	0.3
2013-Jul-30 Tue	4	4	###	###			19.8	19.8	0.0
2013-Jul-29 Mon	###	###	3.86	###			75.3	75.3	0.0
2013-Jul-26 Fri	###	###	3.89	###	346,250	673,456	29.8	29.8	0.0
2013-Jul-25 Thu	###	###	3.89	###	405,945	###	###	###	0.0
2013-Jul-24 Wed	3.81	###	3.81	###			###	###	0.0
2013-Jul-23 Tue	###	###	3.81	3.82			11.5	11.5	0.3
2013-Jul-22 Mon	###	###	3.83	3.89	264,225	###	###	###	0.3
2013-Jul-19 Fri	3.84	###	3.82	3.82	403,246	###	27.0	27.0	0.3
2013-Jul-18 Thu	###	###	3.77	3.84	908,756	###	5.0	5.0	0.3
2013-Jul-17 Wed	###	###	3.88	###			82.0	82.0	0.0
2013-Jul-16 Tue	###	###	###	###	641,829	0	28.2	28.2	0.0
2013-Jul-15 Mon	###	3.955	3.82	###	267,277	###	###	###	0.0
2013-Jul-12 Fri	4	###	###	###	291,889	0	16.8	16.8	0.0
2013-Jul-11 Thu	###	###	###	4			###	###	0.3
2013-Jul-10 Wed	###	###	###	###			21.1	21.1	0.0
2013-Jul-09 Tue	###	###	###	###	994,182	0	85.1	85.1	0.0
2013-Jul-08 Mon	3.8	3.87	3.78	3.83			76.6	76.6	###
2013-Jul-05 Fri	###	###	3.81	3.86	811,659	###	###	###	0.3
2013-Jul-04 Thu	3.86	3.88	3.79	3.8			13.9	13.9	###
2013-Jul-03 Wed	3.77	3.81	###	3.81			81.4	81.4	0.3
2013-Jul-02 Tue	3.71	3.85	3.71	3.85			82.3	82.3	0.3
2013-Jul-01 Mon	3.85	3.85	###	3.73			###	###	###
2013-Jun-28 Fri	3.79	3.89	3.78	3.87			81.7	81.7	###
2013-Jun-27 Thu	3.74	3.87	3.71	3.79			74.1	74.1	###
2013-Jun-26 Wed	3.53	3.74	3.52	3.73			93.2	93.2	###
2013-Jun-25 Tue	###	###	3.56	###	610,422	1,086,551	31.0	31.0	0.0
2013-Jun-24 Mon	3.59	3.73	3.56	###	773,426	###	###	###	0.0
2013-Jun-21 Fri	3.78	3.82	###	3.78	657,320	1,255,481	###	###	0.3
2013-Jun-20 Thu	3.89	###	###	3.77			16.8	16.8	###
2013-Jun-19 Wed	3.75	###	3.74	3.89			88.9	88.9	0.3
2013-Jun-18 Tue	###	3.72	###	###			###	###	0.0
2013-Jun-17 Mon	###	3.72	3.53	###	919,889	###	###	###	0.0
2013-Jun-14 Fri	3.75	3.82	3.74	3.75			###	###	0.3
2013-Jun-13 Thu	3.73	3.79	###	3.79			86.4	86.4	###
2013-Jun-12 Wed	3.73	3.8	###	3.73	775,744	###	73.8	73.8	###
2013-Jun-11 Tue	3.79	3.84	3.73	3.79			72.5	72.5	###
2013-Jun-07 Fri	3.78	3.87	3.78	3.81			78.1	78.1	0.3
2013-Jun-06 Thu	3.81	3.87	###	3.83			###	###	###
2013-Jun-05 Wed	###	###	3.81	3.85	612,979	1,167,724	###	###	0.3
2013-Jun-04 Tue	4	###	3.89	###	409,976	###	26.6	26.6	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	4	###	4	###	889,958	###	85.6	85.6	0.0
2013-May-30 Thu	###	4.2	###	###			14.6	14.6	0.0
2013-May-29 Wed	###	###	###	###	1,236,685	0	###	###	0.0
2013-May-28 Tue	###	###	###	###	548,353	0	###	###	0.0
2013-May-27 Mon	###	###	###	###	649,480	0	86.4	86.4	0.0
2013-May-24 Fri	4.29	###	###	###			###	###	0.0
2013-May-23 Thu	###	###	###	###	1,405,076	0	40.2	40.2	0.0
2013-May-22 Wed	###	###	###	###	1,942,987	0	8.8	8.8	0.0
2013-May-21 Tue	4.5	4.58	4.43	4.57			###	###	###
2013-May-20 Mon	4.59	4.59	4.52	4.54	688,723	###	29.4	29.4	0.3
2013-May-17 Fri	4.5	4.57	4.42	4.53	1,460,141	###	76.5	76.5	###
2013-May-16 Thu	4.56	4.59	4.47	4.48	476,778	###	27.5	27.5	###
2013-May-15 Wed	4.57	4.57	4.46	4.49			25.2	25.2	###
2013-May-14 Tue	4.53	4.58	4.48	4.52	1,159,659	5,253,255	31.2	31.2	0.3
2013-May-13 Mon	###	###	4.55	4.55			25.8	25.8	0.3
2013-May-10 Fri	4.54	###	4.52	###	1,956,624	4,421,970	###	###	0.0
2013-May-09 Thu	###	###	4.57	###			22.8	22.8	0.0
2013-May-08 Wed	4.54	###	4.53	###	550,945	###	###	###	0.0
2013-May-07 Tue	4.56	###	4.5	4.52			24.5	24.5	0.3
2013-May-06 Mon	4.51	4.57	4.5	4.56			###	###	0.3
2013-May-03 Fri	###	4.51	###	4.44	1,677,424	###	###	###	0.3
2013-May-02 Thu	4.26	###	###	###			88.7	88.7	0.0
2013-May-01 Wed	###	###	4.26	###	375,488	799,789	24.4	24.4	0.0
2013-Apr-30 Tue	###	###	###	4.26	838,043	0	86.6	86.6	0.3
2013-Apr-29 Mon	###	4.25	###	###	402,027	###	31.4	31.4	0.0
2013-Apr-26 Fri	###	4.26	###	###			###	###	0.0
2013-Apr-24 Wed	4.23	###	4.22	4.25	468,743	989,047	67.1	67.1	###
2013-Apr-23 Tue	###	###	###	###	696,140	0	87.2	87.2	0.0
2013-Apr-22 Mon	###	###	###	###			17.3	17.3	0.0
2013-Apr-19 Fri	###	4.2	###	###			17.8	17.8	0.0
2013-Apr-18 Thu	4.21	4.29	###	###			###	###	0.0
2013-Apr-17 Wed	###	4.23	###	4.21			###	###	###
2013-Apr-16 Tue	###	###	###	###			90.2	90.2	0.0
2013-Apr-15 Mon	###	###	###	###			40.9	40.9	0.0
2013-Apr-12 Fri	###	###	###	###			79.8	79.8	0.0
2013-Apr-11 Thu	###	4	###	###	998,658	###	76.3	76.3	0.0
2013-Apr-10 Wed	3.87	###	3.85	###	707,584	###	81.3	81.3	0.0
2013-Apr-09 Tue	3.85	3.89	3.82	3.87	529,286	###	###	###	###
2013-Apr-08 Mon	3.85	###	3.82	3.87			75.9	75.9	###
2013-Apr-05 Fri	3.85	###	3.82	3.88			###	###	0.3
2013-Apr-04 Thu	3.82	###	3.82	3.88			89.8	89.8	0.3
2013-Apr-03 Wed	###	###	###	###	693,128	0	###	###	0.0
2013-Apr-02 Tue	3.82	###	3.82	###	775,582	###	###	###	0.0
2013-Mar-28 Thu	###	###	3.83	3.83	360,878	691,081	18.3	18.3	###
2013-Mar-27 Wed	3.8	###	3.8	###	349,281	###	90.0	90.0	0.0
2013-Mar-26 Tue	3.83	3.86	3.78	3.79			###	###	###
2013-Mar-25 Mon	###	###	3.88	3.89	483,353	###	###	###	0.3
2013-Mar-22 Fri	3.87	###	3.87	###			83.1	83.1	0.0
2013-Mar-21 Thu	###	###	3.86	###	1,055,458	###	###	###	0.0
2013-Mar-20 Wed	3.84	###	3.84	###			87.8	87.8	0.0
2013-Mar-19 Tue	###	###	3.86	###	634,945	1,225,443	###	###	0.0
2013-Mar-18 Mon	###	###	3.77	3.79	614,349	1,158,047	###	###	###
2013-Mar-15 Fri	3.88	###	3.85	###			70.8	70.8	0.0
2013-Mar-14 Thu	###	###	3.83	3.83	534,584	1,023,728	###	###	###
2013-Mar-13 Wed	###	###	3.89	###	611,121	###	20.7	20.7	0.0
2013-Mar-12 Tue	###	###	###	###	985,623	0	###	###	0.0
2013-Mar-11 Mon	3.86	###	3.86	###			80.7	80.7	0.0
2013-Mar-08 Fri	###	###	3.89	###	832,477	###	23.3	23.3	0.0
2013-Mar-07 Thu	###	###	3.875	###	671,853	###	74.3	74.3	0.0
2013-Mar-06 Wed	3.83	###	3.79	###			###	###	0.0
2013-Mar-05 Tue	3.8	###	3.79	3.84	922,144	###	81.3	81.3	0.3
2013-Mar-04 Mon	3.76	3.79	3.73	3.73	262,872	###	37.7	37.7	###
2013-Mar-01 Fri	3.75	3.78	3.71	3.75			###	###	0.3
2013-Feb-28 Thu	3.75	3.79	###	3.76			67.8	67.8	0.3
2013-Feb-27 Wed	###	3.72	###	3.7	638,655	###	85.8	85.8	0.3
2013-Feb-26 Tue	3.59	###	3.56	3.58	511,452	910,384	30.3	30.3	0.3
2013-Feb-25 Mon	###	###	3.58	3.58	602,944	###	###	###	0.3
2013-Feb-22 Fri	###	3.71	###	###			###	###	0.0
2013-Feb-21 Thu	###	###	3.59	3.59			35.4	35.4	###
2013-Feb-20 Wed	###	3.72	3.58	###	567,971	###	87.6	87.6	0.0
2013-Feb-19 Tue	3.55	###	3.54	###	394,858	###	85.2	85.2	0.0
2013-Feb-18 Mon	###	###	3.55	3.58	469,880	###	###	###	0.3
2013-Feb-15 Fri	3.55	3.59	3.53	3.57	409,527	###	###	###	0.3
2013-Feb-14 Thu	3.59	###	3.58	3.59			###	###	###
2013-Feb-13 Wed	3.52	###	3.52	###			85.5	85.5	0.0
2013-Feb-12 Tue	###	###	3.51	3.52			###	###	###
2013-Feb-11 Mon	3.7	3.7	3.57	3.57	490,241	1,782,026	###	###	0.3
2013-Feb-08 Fri	3.58	3.71	3.57	3.7			###	###	0.3
2013-Feb-07 Thu	3.5	3.56	3.5	3.55	546,256	1,928,283	###	###	###
2013-Feb-06 Wed	3.49	3.55	3.49	3.54	454,825	1,600,984	###	###	0.3
2013-Feb-05 Tue	3.52	3.55	3.45	3.49			27.2	27.2	###
2013-Feb-04 Mon	3.49	###	3.47	3.55			87.5	87.5	###
2013-Feb-01 Fri	3.43	3.49	3.4	3.47			###	###	0.2
2013-Jan-31 Thu	3.4	3.45	3.385	3.4			72.1	72.1	0.2
2013-Jan-30 Wed	3.44	3.45	###	3.4			###	###	0.2
2013-Jan-29 Tue	3.42	3.48	3.41	3.43			###	###	0.2
2013-Jan-25 Fri	###	3.4	3.28	###	1,030,242	###	###	###	0.0
2013-Jan-24 Thu	3.27	###	3.24	3.25	334,720	542,246	###	###	0.2
2013-Jan-23 Wed	###	###	3.25	3.27			25.2	25.2	###
2013-Jan-22 Tue	###	###	3.25	3.26	737,225	###	25.4	25.4	0.2
2013-Jan-21 Mon	3.26	3.29	3.26	3.28			###	###	0.2
2013-Jan-18 Fri	###	###	3.27	3.28			24.5	24.5	0.2
2013-Jan-17 Thu	###	###	3.26	3.27	821,587	1,339,186	###	###	###
2013-Jan-16 Wed	3.21	###	3.21	###	856,879	###	87.7	87.7	0.0
2013-Jan-15 Tue	3.23	3.27	3.22	3.22			30.8	30.8	0.2
2013-Jan-14 Mon	3.25	3.28	3.24	3.24			###	###	###
2013-Jan-11 Fri	3.24	3.27	3.23	3.24	1,094,875	3,558,343	###	###	###
2013-Jan-10 Thu	3.27	###	###	3.24			21.4	21.4	###
2013-Jan-09 Wed	###	###	3.2	3.26	898,826	1,438,121	13.3	13.3	0.2
2013-Jan-08 Tue	###	3.42	3.25	3.27	2,364,385	7,885,223	###	###	###
2013-Jan-07 Mon	###	###	###	###	1,162,888	0	###	###	0.0
2013-Jan-04 Fri	3.26	###	3.26	###			89.6	89.6	0.0
2013-Jan-03 Thu	3.26	###	3.23	###	538,124	869,070	78.1	78.1	0.0
2013-Jan-02 Wed	3.25	###	3.25	3.27			65.1	65.1	###
2012-Dec-31 Mon	###	###	3.25	3.27	295,786	480,652	###	###	###
2012-Dec-28 Fri	###	###	3.29	###	193,129	###	###	###	0.0
2012-Dec-27 Thu	3.27	###	3.25	3.29			###	###	###
2012-Dec-24 Mon	3.24	3.27	###	3.27			80.7	80.7	###
2012-Dec-21 Fri	###	###	3.25	3.27	600,975	976,584	###	###	###
2012-Dec-20 Thu	###	3.41	###	###	1,833,180	3,125,571	70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###	516,559	0	72.1	72.1	0.0
2012-Dec-18 Tue	3.42	3.43	###	###	1,108,429	1,900,955	12.7	12.7	0.0
2012-Dec-17 Mon	###	###	3.325	###			###	###	0.0
2012-Dec-14 Fri	3.28	###	3.27	###	962,540	1,573,752	###	###	0.0
2012-Dec-13 Thu	3.29	###	3.24	3.28			###	###	0.2
2012-Dec-12 Wed	3.27	###	3.23	3.27	1,245,385	###	70.6	70.6	###
2012-Dec-11 Tue	3.25	3.26	3.22	3.22			21.2	21.2	0.2
2012-Dec-10 Mon	3.29	###	3.22	3.22	1,396,440	###	###	###	0.2
2012-Dec-07 Fri	3.26	###	3.23	3.25			###	###	0.2
2012-Dec-06 Thu	3.22	###	3.22	3.22	1,013,086	###	###	###	0.2
2012-Dec-05 Wed	3.22	3.27	3.21	3.24	924,740	2,996,157	###	###	###
2012-Dec-04 Tue	###	3.22	###	3.2	998,982	###	87.9	87.9	0.2
2012-Dec-03 Mon	###	###	###	###	456,878	0	23.2	23.2	0.0
2012-Nov-30 Fri	###	###	###	###	1,179,957	0	64.7	64.7	0.0
2012-Nov-29 Thu	###	###	###	###			24.5	24.5	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	###	###	1,157,855	0	###	###	0.0
2012-Nov-26 Mon	###	###	###	###	570,086	0	###	###	0.0
2012-Nov-23 Fri	###	###	###	###			22.6	22.6	0.0
2012-Nov-22 Thu	###	###	###	###	2,869,281	0	16.6	16.6	0.0
2012-Nov-21 Wed	###	###	###	###			22.4	22.4	0.0
2012-Nov-20 Tue	###	###	###	###	445,674	0	###	###	0.0
2012-Nov-19 Mon	###	3.2	###	###	789,653	1,263,444	###	###	0.0
2012-Nov-16 Fri	###	###	###	###			77.5	77.5	0.0
2012-Nov-15 Thu	###	###	###	###	1,456,643	0	###	###	0.0
2012-Nov-14 Wed	###	###	###	###			89.4	89.4	0.0
2012-Nov-13 Tue	###	###	###	###			33.4	33.4	0.0
2012-Nov-12 Mon	###	###	###	###			20.1	20.1	0.0
2012-Nov-09 Fri	###	###	###	###	2,613,583	0	22.6	22.6	0.0
2012-Nov-08 Thu	###	###	###	###	821,556	0	67.7	67.7	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###	1,321,846	0	85.5	85.5	0.0
2012-Nov-05 Mon	###	###	###	###			31.3	31.3	0.0
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	###	###	###	###	1,012,123	0	###	###	0.0
2012-Oct-31 Wed	###	3.22	3.145	###	1,711,083	5,445,521	66.8	66.8	0.0
2012-Oct-30 Tue	###	3.25	###	###			###	###	0.0
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	3.21	3.22	###	###			###	###	0.0
2012-Oct-25 Thu	###	3.185	###	###	730,380	###	###	###	0.0
2012-Oct-24 Wed	###	###	###	###	1,246,282	0	27.9	27.9	0.0
2012-Oct-23 Tue	###	###	###	###	969,653	0	###	###	0.0
2012-Oct-22 Mon	###	3.085	2.89	###			###	###	0.0
2012-Oct-19 Fri	2.88	###	2.87	###			83.7	83.7	0.0
2012-Oct-18 Thu	###	###	2.88	2.88	779,225	1,122,084	23.1	23.1	0.2
2012-Oct-17 Wed	###	###	2.89	###	849,450	1,227,455	26.8	26.8	0.0
2012-Oct-16 Tue	2.85	2.88	2.83	2.87			###	###	###
2012-Oct-15 Mon	###	###	2.82	2.82	838,278	1,181,971	12.1	12.1	###
2012-Oct-12 Fri	###	###	2.81	2.81	800,775	1,125,088	7.5	7.5	###
2012-Oct-11 Thu	###	###	###	###			71.2	71.2	0.0
2012-Oct-10 Wed	2.85	###	2.83	###	609,757	###	82.9	82.9	0.0
2012-Oct-09 Tue	2.82	2.85	2.81	2.84			###	###	0.2
2012-Oct-08 Mon	2.88	2.88	###	2.85			26.3	26.3	###
2012-Oct-05 Fri	2.84	2.88	2.84	2.87	281,950	806,377	73.3	73.3	###
2012-Oct-04 Thu	2.84	2.87	2.81	2.84	703,556	###	66.9	66.9	0.2
2012-Oct-03 Wed	2.87	###	2.8	2.83			###	###	0.2
2012-Oct-02 Tue	2.84	2.875	###	2.85			###	###	###
2012-Oct-01 Mon	2.82	2.86	###	2.85			81.4	81.4	###
2012-Sep-28 Fri	2.8	###	2.79	2.88			###	###	0.2
2012-Sep-27 Thu	2.78	2.85	2.78	2.82			###	###	###
2012-Sep-26 Wed	2.77	2.77	2.74	2.76			###	###	0.2
2012-Sep-25 Tue	2.74	2.81	2.74	2.8	858,772	###	88.5	88.5	0.2
2012-Sep-24 Mon	2.73	2.76	###	2.74			###	###	0.2
2012-Sep-21 Fri	2.74	2.76	###	2.75			73.3	73.3	###
2012-Sep-20 Thu	###	###	###	2.78	1,963,147	0	###	###	0.2
2012-Sep-19 Wed	2.73	2.75	###	###	978,978	###	###	###	0.0
2012-Sep-18 Tue	2.73	2.75	2.71	2.72			###	###	0.2
2012-Sep-17 Mon	2.74	2.75	2.73	2.73	194,223	532,171	28.2	28.2	###
2012-Sep-14 Fri	2.8	2.8	###	2.75			###	###	###
2012-Sep-13 Thu	2.78	2.83	2.74	2.76			25.7	25.7	0.2
2012-Sep-12 Wed	2.76	2.8	2.72	2.78			###	###	0.2
2012-Sep-11 Tue	###	2.74	###	2.71	185,759	254,489	76.4	76.4	###
2012-Sep-10 Mon	2.8	2.81	2.7	2.71			###	###	###
2012-Sep-07 Fri	2.8	2.8	2.72	2.74			###	###	0.2
2012-Sep-06 Thu	###	###	2.75	2.8			###	###	0.2
2012-Sep-05 Wed	2.78	2.8	2.73	2.76			###	###	0.2
2012-Sep-04 Tue	###	2.75	2.655	2.74			89.5	89.5	0.2
2012-Sep-03 Mon	###	###	###	###	338,179	0	###	###	0.0
2012-Aug-31 Fri	###	###	###	###			72.2	72.2	0.0
2012-Aug-30 Thu	###	###	###	###	843,489	0	###	###	0.0
2012-Aug-29 Wed	2.52	###	###	###			93.7	93.7	0.0
2012-Aug-28 Tue	2.5	2.54	2.475	2.53	566,024	###	###	###	###
2012-Aug-27 Mon	2.52	2.57	2.46	2.5	314,177	790,155	###	###	0.2
2012-Aug-24 Fri	2.57	2.575	2.5	2.5	195,557	496,225	###	###	0.2
2012-Aug-23 Thu	###	###	2.57	2.58	611,475	785,745	17.4	17.4	0.2
2012-Aug-22 Wed	2.56	2.58	2.54	2.58			###	###	0.2
2012-Aug-21 Tue	2.49	2.57	2.46	2.54			###	###	###
2012-Aug-20 Mon	2.48	2.54	2.46	2.47			27.4	27.4	###
2012-Aug-17 Fri	2.41	2.47	2.41	2.45			###	###	0.2
2012-Aug-16 Thu	2.46	2.47	2.41	2.43			###	###	###
2012-Aug-15 Wed	2.51	2.52	2.46	2.46			###	###	0.2
2012-Aug-14 Tue	2.55	2.56	2.48	2.51	533,227	###	17.6	17.6	###
2012-Aug-13 Mon	2.52	###	2.49	2.54	502,351	625,426	###	###	###
2012-Aug-10 Fri	2.5	2.51	2.48	2.48			26.4	26.4	0.2
2012-Aug-09 Thu	2.54	2.54	2.5	2.5			###	###	0.2
2012-Aug-08 Wed	2.53	2.54	2.46	2.54			72.2	72.2	###
2012-Aug-07 Tue	###	###	2.53	2.55			11.5	11.5	0.2
2012-Aug-06 Mon	###	2.73	2.59	###	355,986	946,922	###	###	0.0
2012-Aug-03 Fri	2.56	2.58	2.51	2.58			80.4	80.4	0.2
2012-Aug-02 Thu	2.53	2.57	2.46	2.57			###	###	###
2012-Aug-01 Wed	2.48	2.555	2.48	2.5	915,487	###	82.0	82.0	0.2
2012-Jul-30 Mon	2.44	2.52	2.41	2.52	605,653	###	###	###	###
2012-Jul-27 Fri	2.41	2.43	###	2.43	167,728	203,789	###	###	###
2012-Jul-26 Thu	###	###	###	###			89.7	89.7	0.0
2012-Jul-25 Wed	###	###	2.29	2.29	272,674	###	###	###	###
2012-Jul-24 Tue	###	###	###	###	240,445	0	29.7	29.7	0.0
2012-Jul-23 Mon	###	###	###	###	426,845	0	###	###	0.0
2012-Jul-20 Fri	###	###	###	###			16.9	16.9	0.0
2012-Jul-19 Thu	###	2.4	###	###			15.2	15.2	0.0
2012-Jul-18 Wed	###	2.42	###	###			22.0	22.0	0.0
2012-Jul-17 Tue	2.28	###	2.28	###			92.1	92.1	0.0
2012-Jul-16 Mon	###	###	2.26	2.28	307,971	###	###	###	0.2
2012-Jul-13 Fri	2.27	2.345	2.27	###			89.3	89.3	0.0
2012-Jul-12 Thu	###	###	2.25	2.27			26.6	26.6	0.2
2012-Jul-11 Wed	2.26	2.29	2.23	2.29	234,240	529,382	###	###	###
2012-Jul-10 Tue	2.27	2.27	2.24	2.25			30.2	30.2	###
2012-Jul-09 Mon	2.27	###	2.26	2.28			###	###	0.2
2012-Jul-06 Fri	###	###	2.24	###	2,150,120	###	###	###	0.0
2012-Jul-05 Thu	###	###	2.28	2.29			###	###	###
2012-Jul-04 Wed	###	2.4	###	###	601,973	###	60.5	60.5	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	2.28	###	580,749	662,053	83.5	83.5	0.0
2012-Jun-29 Fri	2.24	###	2.21	2.27	966,320	1,067,783	66.0	66.0	0.2
2012-Jun-28 Thu	2.24	###	2.23	2.26	359,880	###	79.4	79.4	###
2012-Jun-27 Wed	2.2	2.23	###	2.21			71.0	71.0	0.2
2012-Jun-26 Tue	2.22	2.24	###	###	1,214,856	###	###	###	0.0
2012-Jun-25 Mon	2.25	2.27	2.22	2.22			###	###	0.2
2012-Jun-22 Fri	###	###	2.29	###			77.4	77.4	0.0
2012-Jun-21 Thu	2.29	2.29	2.255	2.28			###	###	0.2
2012-Jun-20 Wed	###	###	2.25	2.25			10.3	10.3	###
2012-Jun-19 Tue	###	###	2.26	###			###	###	0.0
2012-Jun-18 Mon	2.28	###	2.23	###	628,643	###	82.9	82.9	0.0
2012-Jun-15 Fri	2.24	2.25	2.22	2.23			29.1	29.1	###
2012-Jun-14 Thu	2.25	2.27	2.2	2.2			17.3	17.3	0.2
2012-Jun-13 Wed	###	###	2.24	2.24			13.1	13.1	###
2012-Jun-12 Tue	###	###	2.26	###	726,449	820,887	75.9	75.9	0.0
2012-Jun-08 Fri	###	###	###	###	1,081,845	0	###	###	0.0
2012-Jun-07 Thu	2.27	###	2.25	###	665,781	###	###	###	0.0
2012-Jun-06 Wed	2.24	2.27	2.22	2.23	453,746	1,018,659	###	###	###
2012-Jun-05 Tue	2.24	2.25	2.2	2.22			###	###	0.2
2012-Jun-04 Mon	###	2.22	###	2.21	512,045	###	###	###	0.2
2012-Jun-01 Fri	2.21	2.26	2.21	2.23			###	###	###
2012-May-31 Thu	###	2.25	###	2.25	581,122	###	###	###	###
2012-May-30 Wed	###	2.185	###	###			25.8	25.8	0.0
2012-May-29 Tue	###	###	###	2.2	222,886	0	78.5	78.5	0.2
2012-May-28 Mon	###	###	###	###			79.8	79.8	0.0
2012-May-25 Fri	###	###	###	###			17.8	17.8	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	2.2	2.21	###	###	408,280	451,149	27.8	27.8	0.0
2012-May-22 Tue	###	2.23	###	2.22			###	###	0.2
2012-May-21 Mon	2.2	2.2	###	###	257,789	###	22.5	22.5	0.0
2012-May-18 Fri	2.22	2.23	###	###	1,268,158	###	###	###	0.0
2012-May-17 Thu	2.22	2.25	###	2.22	2,305,387	###	###	###	0.2
2012-May-16 Wed	###	2.23	###	###	1,514,970	###	50.4	50.4	0.0
2012-May-15 Tue	2.23	2.26	###	2.21	1,409,089	1,592,270	35.8	35.8	0.2
2012-May-14 Mon	2.25	2.25	###	2.22	611,588	###	###	###	0.2
2012-May-11 Fri	2.26	###	2.23	2.24	902,326	###	###	###	###
2012-May-10 Thu	2.25	2.29	2.25	2.28	679,751	###	77.0	77.0	0.2
2012-May-09 Wed	###	###	2.26	2.28	1,001,145	###	###	###	0.2
2012-May-08 Tue	2.4	2.4	###	###	1,151,349	###	###	###	0.0
2012-May-07 Mon	###	2.4	###	###			###	###	0.0
2012-May-04 Fri	2.4	2.42	###	###			###	###	0.0
2012-May-03 Thu	2.46	2.47	2.41	2.41			###	###	0.2
2012-May-02 Wed	2.48	2.55	2.46	2.48	1,009,657	###	71.2	71.2	0.2
2012-May-01 Tue	2.49	2.49	2.42	2.46			23.2	23.2	0.2
2012-Apr-30 Mon	2.41	2.53	###	2.52			93.9	93.9	###
2012-Apr-27 Fri	2.42	2.44	###	2.4	258,578	###	26.3	26.3	###
2012-Apr-26 Thu	2.43	2.46	2.4	2.42			###	###	0.2
2012-Apr-24 Tue	###	2.44	###	2.42			###	###	0.2
2012-Apr-23 Mon	###	2.43	###	###			78.2	78.2	0.0
2012-Apr-20 Fri	###	2.4	###	###			27.2	27.2	0.0
2012-Apr-19 Thu	###	2.46	###	###	470,177	###	###	###	0.0
2012-Apr-18 Wed	2.29	###	2.29	###			81.8	81.8	0.0
2012-Apr-17 Tue	2.28	###	2.28	2.28	282,882	322,485	76.1	76.1	0.2
2012-Apr-16 Mon	2.24	###	2.24	2.28	242,372	271,456	87.1	87.1	0.2
2012-Apr-13 Fri	2.26	###	2.25	###			###	###	0.0
2012-Apr-12 Thu	2.2	2.25	###	2.24			83.9	83.9	###
2012-Apr-11 Wed	###	2.21	###	2.2	330,958	###	###	###	0.2
2012-Apr-10 Tue	2.22	2.22	###	###	759,672	###	###	###	0.0
2012-Apr-05 Thu	2.23	2.26	2.21	2.23	732,243	###	69.9	69.9	###
2012-Apr-04 Wed	2.2	2.23	###	2.22	771,448	###	79.2	79.2	0.2
2012-Apr-03 Tue	2.21	2.25	2.21	2.23	453,944	###	80.3	80.3	###
2012-Apr-02 Mon	2.24	2.24	###	2.23			35.0	35.0	###
2012-Mar-30 Fri	2.22	2.24	2.22	2.22	389,528	868,647	66.9	66.9	0.2
2012-Mar-29 Thu	2.26	2.26	###	2.22	1,834,144	2,072,582	19.3	19.3	0.2
2012-Mar-28 Wed	2.25	2.26	2.23	2.26	177,027	397,425	68.3	68.3	###
2012-Mar-27 Tue	2.2	2.21	2.185	2.21	304,646	669,459	73.1	73.1	0.2
2012-Mar-26 Mon	###	2.2	###	###			78.5	78.5	0.0
2012-Mar-23 Fri	###	2.2	###	###			68.2	68.2	0.0
2012-Mar-22 Thu	###	2.22	###	###			73.5	73.5	0.0
2012-Mar-21 Wed	2.25	2.25	###	###			10.4	10.4	0.0
2012-Mar-20 Tue	2.23	2.24	2.2	2.2	413,585	918,158	###	###	0.2
2012-Mar-19 Mon	2.28	2.28	2.21	2.28	331,728	744,729	###	###	0.2
2012-Mar-16 Fri	###	###	2.22	2.24			9.7	9.7	###
2012-Mar-15 Thu	###	###	2.26	###			###	###	0.0
2012-Mar-14 Wed	2.24	2.28	###	2.27	866,248	987,522	###	###	0.2
2012-Mar-13 Tue	###	2.24	###	2.22			###	###	0.2
2012-Mar-12 Mon	###	###	###	###			76.8	76.8	0.0
2012-Mar-09 Fri	###	###	2.155	###	980,683	1,056,685	71.5	71.5	0.0
2012-Mar-08 Thu	###	###	###	###			79.8	79.8	0.0
2012-Mar-07 Wed	###	###	###	###	912,384	0	78.6	78.6	0.0
2012-Mar-06 Tue	###	###	###	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###	106,584	0	79.6	79.6	0.0
2012-Mar-02 Fri	###	###	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	###	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	###	997,875	0	82.5	82.5	0.0
2012-Feb-28 Tue	###	###	###	###	651,056	0	72.1	72.1	0.0
2012-Feb-27 Mon	###	###	###	###	338,920	0	32.4	32.4	0.0
2012-Feb-24 Fri	###	###	###	###	341,726	0	###	###	0.0
2012-Feb-23 Thu	###	###	###	###	604,444	0	72.1	72.1	0.0
2012-Feb-22 Wed	###	###	###	###	950,377	0	###	###	0.0
2012-Feb-21 Tue	###	2.085	###	###	669,726	698,189	80.6	80.6	0.0
2012-Feb-20 Mon	###	###	###	###	403,351	0	74.3	74.3	0.0
2012-Feb-17 Fri	###	###	2	###	546,077	546,077	19.1	19.1	0.0
2012-Feb-16 Thu	###	###	2	###			80.6	80.6	0.0
2012-Feb-15 Wed	###	###	###	###	213,348	0	###	###	0.0
2012-Feb-14 Tue	###	###	###	###			83.0	83.0	0.0
2012-Feb-13 Mon	###	###	###	###	337,640	0	11.5	11.5	0.0
2012-Feb-10 Fri	###	###	###	###	958,846	0	###	###	0.0
2012-Feb-09 Thu	###	###	###	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	###	###	###	2,012,258	0	17.2	17.2	0.0
2012-Feb-07 Tue	###	###	###	###	631,552	0	###	###	0.0
2012-Feb-06 Mon	###	###	###	###	335,379	0	23.9	23.9	0.0
2012-Feb-03 Fri	###	###	###	###	238,378	0	77.8	77.8	0.0
2012-Feb-02 Thu	###	###	###	###	866,586	0	###	###	0.0
2012-Feb-01 Wed	###	###	###	###			###	###	0.0
2012-Jan-31 Tue	###	###	###	###			###	###	0.0
2012-Jan-30 Mon	###	###	###	###			86.8	86.8	0.0
2012-Jan-27 Fri	###	###	###	###			66.5	66.5	0.0
2012-Jan-25 Wed	###	###	###	###			25.6	25.6	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###	754,774	0	###	###	0.0
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	###	###	###	###			29.2	29.2	0.0
2012-Jan-18 Wed	###	###	###	###			26.7	26.7	0.0
2012-Jan-17 Tue	###	###	###	###	247,287	0	###	###	0.0
2012-Jan-16 Mon	###	###	###	###	441,325	0	###	###	0.0
2012-Jan-13 Fri	###	###	###	###			###	###	0.0
2012-Jan-12 Thu	###	###	###	###			79.8	79.8	0.0
2012-Jan-11 Wed	###	###	###	###	586,677	0	84.5	84.5	0.0
2012-Jan-10 Tue	###	###	2	###			70.2	70.2	0.0
2012-Jan-09 Mon	###	###	2	###			10.6	10.6	0.0
2012-Jan-06 Fri	###	###	###	###			82.2	82.2	0.0
2012-Jan-05 Thu	2	###	2	###			###	###	0.0
2012-Jan-04 Wed	###	###	###	###			91.5	91.5	0.0
2012-Jan-03 Tue	1.975	1.975	1.945	###			20.7	20.7	0.0
2011-Dec-30 Fri	###	###	###	###	292,152	0	###	###	0.0
2011-Dec-29 Thu	1.985	###	###	###			###	###	0.0
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###			###	###	0.0
2011-Dec-22 Thu	###	###	###	###	655,926	0	80.0	80.0	0.0
2011-Dec-21 Wed	###	2.27	###	###	1,004,880	###	26.7	26.7	0.0
2011-Dec-20 Tue	###	###	###	###			87.9	87.9	0.0
2011-Dec-19 Mon	###	###	###	###			95.7	95.7	0.0
2011-Dec-16 Fri	###	###	###	###	598,940	0	78.5	78.5	0.0
2011-Dec-15 Thu	###	###	###	###	1,113,080	0	85.4	85.4	0.0
2011-Dec-14 Wed	###	###	###	2			16.2	16.2	0.1
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	###	###	1,424,675	0	###	###	0.0
2011-Dec-09 Fri	###	###	###	###	720,443	0	8.9	8.9	0.0
2011-Dec-08 Thu	###	###	###	###	366,373	0	###	###	0.0
2011-Dec-07 Wed	###	###	###	###	624,171	0	70.5	70.5	0.0
2011-Dec-06 Tue	###	###	###	###	299,576	0	###	###	0.0
2011-Dec-05 Mon	###	###	###	###			###	###	0.0
2011-Dec-02 Fri	###	###	###	###	1,163,081	0	86.2	86.2	0.0
2011-Dec-01 Thu	###	###	###	###			19.8	19.8	0.0
2011-Nov-30 Wed	###	###	###	2			25.2	25.2	0.1
2011-Nov-29 Tue	###	###	###	###			25.4	25.4	0.0
2011-Nov-28 Mon	###	###	###	###	396,253	0	69.5	69.5	0.0
2011-Nov-25 Fri	2	###	###	2			###	###	0.1
2011-Nov-24 Thu	###	###	###	2			82.8	82.8	0.1
2011-Nov-23 Wed	1.985	2	###	###	533,288	533,288	39.0	39.0	0.0
2011-Nov-22 Tue	###	###	###	###	387,780	0	88.5	88.5	0.0
2011-Nov-21 Mon	2	2	###	1.975	960,626	960,626	26.5	26.5	###
2011-Nov-18 Fri	1.985	###	###	###	405,681	0	###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	2	###	1.982	2	678,750	672,641	80.4	80.4	0.1
2011-Nov-15 Tue	2	###	1.985	###	1,853,953	1,840,048	###	###	0.0
2011-Nov-14 Mon	###	###	1.985	2	1,031,077	1,023,343	29.7	29.7	0.1
2011-Nov-11 Fri	###	###	###	2			76.7	76.7	0.1
2011-Nov-10 Thu	1.89	###	1.885	###			92.1	92.1	0.0
2011-Nov-09 Wed	###	###	1.89	###	412,389	###	###	###	0.0
2011-Nov-08 Tue	###	###	1.86	1.88			###	###	0.1
2011-Nov-07 Mon	###	###	1.875	###	412,885	387,079	###	###	0.0
2011-Nov-04 Fri	1.89	1.925	1.855	###			###	###	0.0
2011-Nov-03 Thu	###	###	1.79	1.82	832,045	744,680	11.2	11.2	###
2011-Nov-02 Wed	1.85	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	1.945	1.88	1.88			###	###	0.1
2011-Oct-31 Mon	###	1.975	1.885	###	427,088	824,279	###	###	0.0
2011-Oct-28 Fri	###	2	1.88	###	536,721	###	###	###	0.0
2011-Oct-27 Thu	1.77	###	1.77	1.925			###	###	0.1
2011-Oct-26 Wed	1.825	1.86	1.81	1.855	662,971	1,216,551	###	###	0.1
2011-Oct-25 Tue	1.875	1.88	1.86	1.86			35.0	35.0	0.1
2011-Oct-24 Mon	1.85	###	1.85	###			###	###	0.0
2011-Oct-21 Fri	1.86	1.875	1.83	1.84			###	###	###
2011-Oct-20 Thu	1.785	###	1.785	1.85	504,987	###	92.9	92.9	0.1
2011-Oct-19 Wed	1.78	1.8	1.775	1.785	645,679	1,154,151	75.5	75.5	0.1
2011-Oct-18 Tue	1.74	1.77	1.74	1.745			80.8	80.8	0.1
2011-Oct-17 Mon	1.75	###	###	1.75			###	###	0.1
2011-Oct-14 Fri	###	1.75	###	1.745			###	###	0.1
2011-Oct-13 Thu	1.72	1.73	1.71	###			###	###	0.0
2011-Oct-12 Wed	###	1.72	###	###	1,072,080	921,988	28.8	28.8	0.0
2011-Oct-11 Tue	1.75	1.77	1.71	1.71	1,094,086	###	16.3	16.3	0.1
2011-Oct-10 Mon	1.73	1.75	###	1.75			###	###	0.1
2011-Oct-07 Fri	1.78	1.79	###	1.745	1,578,147	1,412,441	13.7	13.7	0.1
2011-Oct-06 Thu	###	1.785	1.685	1.77			80.4	80.4	###
2011-Oct-05 Wed	###	1.685	###	1.685			81.8	81.8	###
2011-Oct-04 Tue	###	1.725	###	###	1,030,788	889,054	###	###	0.0
2011-Oct-03 Mon	1.685	1.685	1.625	###	495,780	###	###	###	0.0
2011-Sep-30 Fri	1.71	1.71	1.645	###			16.3	16.3	0.0
2011-Sep-29 Thu	###	###	###	1.71			###	###	0.1
2011-Sep-28 Wed	1.71	1.77	1.7	1.725			###	###	###
2011-Sep-27 Tue	1.725	1.74	###	1.7			16.7	16.7	###
2011-Sep-26 Mon	1.75	1.75	###	1.72	1,347,073	1,178,688	48.2	48.2	0.1
2011-Sep-23 Fri	###	1.745	###	1.74	924,877	806,955	76.6	76.6	0.1
2011-Sep-22 Thu	1.78	1.79	1.725	1.75			34.1	34.1	0.1
2011-Sep-21 Wed	1.825	1.825	###	1.8	600,828	548,255	25.1	25.1	0.1
2011-Sep-20 Tue	###	1.82	1.76	###	360,480	645,259	###	###	0.0
2011-Sep-19 Mon	1.84	1.86	###	1.8	474,579	441,358	24.0	24.0	0.1
2011-Sep-16 Fri	1.88	1.89	###	1.855	629,557	###	###	###	0.1
2011-Sep-15 Thu	1.89	1.89	1.85	1.85			20.4	20.4	0.1
2011-Sep-14 Wed	1.87	###	###	1.84	1,081,641	0	39.9	39.9	###
2011-Sep-13 Tue	###	###	1.87	1.88	1,434,821	1,341,557	28.0	28.0	0.1
2011-Sep-12 Mon	1.88	###	1.86	1.89	1,171,087	###	86.6	86.6	###
2011-Sep-09 Fri	###	###	1.925	###	514,040	###	63.1	63.1	0.0
2011-Sep-08 Thu	###	1.975	1.87	###	2,232,355	###	88.5	88.5	0.0
2011-Sep-07 Wed	1.885	###	1.86	1.88			22.4	22.4	0.1
2011-Sep-06 Tue	###	###	###	1.88	1,136,586	0	###	###	0.1
2011-Sep-05 Mon	###	###	1.85	1.885			###	###	0.1
2011-Sep-02 Fri	###	1.975	###	1.925			23.6	23.6	0.1
2011-Sep-01 Thu	###	###	1.975	###	1,709,047	1,687,683	###	###	0.0
2011-Aug-31 Wed	1.925	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	1.885	###	2,392,184	###	22.7	22.7	0.0
2011-Aug-29 Mon	1.78	###	1.78	1.87	1,292,672	1,150,478	###	###	###
2011-Aug-26 Fri	1.72	1.775	###	1.76	4,038,057	3,583,775	###	###	0.1
2011-Aug-25 Thu	###	###	1.625	###	2,146,151	1,743,747	###	###	0.0
2011-Aug-24 Wed	###	###	1.585	###			25.3	25.3	0.0
2011-Aug-23 Tue	###	1.625	1.575	###	2,405,375	###	###	###	0.0
2011-Aug-22 Mon	1.655	###	1.59	###			###	###	0.0
2011-Aug-19 Fri	1.7	1.7	###	###	836,882	711,349	###	###	0.0
2011-Aug-18 Thu	1.775	1.785	1.72	###	942,052	1,650,946	###	###	0.0
2011-Aug-17 Wed	1.8	1.8	1.75	1.76	2,864,250	5,084,043	###	###	0.1
2011-Aug-16 Tue	###	1.76	1.7	1.73			###	###	###
2011-Aug-15 Mon	1.71	###	###	1.7	903,982	0	23.1	23.1	###
2011-Aug-12 Fri	###	1.785	1.7	1.7			32.6	32.6	###
2011-Aug-11 Thu	1.7	###	1.675	###			###	###	0.0
2011-Aug-10 Wed	1.8	###	1.725	###			14.5	14.5	0.0
2011-Aug-09 Tue	1.72	1.87	1.675	1.825			###	###	###
2011-Aug-08 Mon	1.825	1.825	###	###	1,190,446	1,086,281	41.7	41.7	0.0
2011-Aug-05 Fri	1.89	###	1.775	###	2,211,628	###	###	###	0.0
2011-Aug-04 Thu	###	###	###	###	1,604,245	0	###	###	0.0
2011-Aug-03 Wed	###	###	1.985	###	955,873	###	###	###	0.0
2011-Aug-02 Tue	###	###	###	###	450,887	0	14.2	14.2	0.0
2011-Aug-01 Mon	###	###	###	###			78.0	78.0	0.0
2011-Jul-29 Fri	###	###	###	###	989,922	0	###	###	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	###	###	###	768,679	0	###	###	0.0
2011-Jul-26 Tue	###	###	###	###	393,224	0	20.9	20.9	0.0
2011-Jul-25 Mon	2.21	2.22	###	###	708,975	###	###	###	0.0
2011-Jul-22 Fri	2.23	2.23	2.21	2.22	576,220	###	22.7	22.7	0.2
2011-Jul-21 Thu	2.24	2.24	2.2	2.21			###	###	0.2
2011-Jul-20 Wed	2.21	2.23	###	2.2	1,116,945	###	###	###	0.2
2011-Jul-19 Tue	###	2.22	###	2.21	738,027	###	###	###	0.2
2011-Jul-18 Mon	###	###	###	###			80.8	80.8	0.0
2011-Jul-15 Fri	###	###	###	###	400,024	0	###	###	0.0
2011-Jul-14 Thu	###	###	###	###	438,782	0	75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###	362,841	0	21.1	21.1	0.0
2011-Jul-11 Mon	###	###	###	###	150,121	0	###	###	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	###	###	456,453	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###			###	###	0.0
2011-Jul-05 Tue	###	###	###	###	1,811,383	0	81.9	81.9	0.0
2011-Jul-04 Mon	###	###	###	###	1,044,488	0	###	###	0.0
2011-Jul-01 Fri	###	###	###	###	2,136,071	0	23.5	23.5	0.0
2011-Jun-30 Thu	###	###	###	###			22.1	22.1	0.0
2011-Jun-29 Wed	###	###	###	###	553,221	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###			77.3	77.3	0.0
2011-Jun-27 Mon	###	###	###	###			###	###	0.0
2011-Jun-24 Fri	2.25	2.25	###	###			4.4	4.4	0.0
2011-Jun-23 Thu	###	2.2	###	###			###	###	0.0
2011-Jun-22 Wed	2.2	2.2	###	###			17.2	17.2	0.0
2011-Jun-21 Tue	###	###	###	###			78.1	78.1	0.0
2011-Jun-20 Mon	###	###	###	###	3,715,349	0	40.0	40.0	0.0
2011-Jun-17 Fri	2.2	2.2	###	###	3,781,985	4,160,183	###	###	0.0
2011-Jun-16 Thu	2.22	2.22	###	###	1,189,679	1,320,543	25.9	25.9	0.0
2011-Jun-15 Wed	###	2.27	###	2.22			91.1	91.1	0.2
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	###	###	###	918,029	0	81.1	81.1	0.0
2011-Jun-09 Thu	###	###	###	###	1,458,047	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###	1,058,352	0	82.7	82.7	0.0
2011-Jun-07 Tue	###	###	###	###	1,778,953	0	92.9	92.9	0.0
2011-Jun-06 Mon	###	###	###	###	1,105,077	0	23.4	23.4	0.0
2011-Jun-03 Fri	###	2.2	###	###			###	###	0.0
2011-Jun-02 Thu	2.22	2.24	2.21	2.22			76.9	76.9	0.2
2011-Jun-01 Wed	###	###	2.24	2.26	2,233,626	###	20.7	20.7	###
2011-May-31 Tue	###	###	2.29	###	1,077,920	###	###	###	0.0
2011-May-30 Mon	###	###	###	###			###	###	0.0
2011-May-27 Fri	###	2.4	###	###	527,944	###	83.3	83.3	0.0
2011-May-26 Thu	###	###	2.28	###			###	###	0.0
2011-May-25 Wed	2.41	2.41	2.29	2.29			10.1	10.1	###
2011-May-24 Tue	2.41	2.43	2.4	2.41			72.9	72.9	0.2
2011-May-23 Mon	2.42	2.44	2.42	2.42			###	###	0.2
2011-May-20 Fri	2.45	2.45	2.43	2.43			24.9	24.9	###
2011-May-19 Thu	2.45	2.46	2.43	2.44	677,152	###	###	###	0.2
2011-May-18 Wed	2.42	2.47	2.42	2.46	494,946	1,210,142	79.4	79.4	0.2
2011-May-17 Tue	2.44	2.45	2.4	2.43	443,229	###	###	###	###
2011-May-16 Mon	2.4	2.43	2.4	2.41	349,772	###	###	###	0.2
2011-May-13 Fri	2.44	2.45	2.43	2.45	389,954	951,487	###	###	0.2
2011-May-12 Thu	###	2.46	###	2.42	539,526	###	83.2	83.2	0.2
2011-May-11 Wed	2.42	2.48	2.42	2.43			71.6	71.6	###
2011-May-10 Tue	2.43	2.43	###	2.4			29.7	29.7	###
2011-May-09 Mon	2.41	2.44	###	2.4			###	###	###
2011-May-06 Fri	###	2.44	###	###	1,119,385	1,365,649	###	###	0.0
2011-May-05 Thu	###	2.4	###	2.4			69.0	69.0	###
2011-May-04 Wed	2.44	2.49	###	###	571,280	711,243	22.1	22.1	0.0
2011-May-03 Tue	2.46	2.49	2.43	2.47			79.4	79.4	###
2011-May-02 Mon	2.44	2.49	2.43	2.48	612,543	1,506,855	###	###	0.2
2011-Apr-29 Fri	2.42	2.5	2.42	2.47			###	###	###
2011-Apr-28 Thu	2.5	2.5	2.41	2.45			25.3	25.3	0.2
2011-Apr-27 Wed	2.51	2.51	2.44	2.46	609,245	1,507,881	###	###	0.2
2011-Apr-21 Thu	2.48	2.51	2.44	2.51	552,853	###	###	###	###
2011-Apr-20 Wed	2.47	2.47	2.44	2.46	1,474,123	3,618,971	###	###	0.2
2011-Apr-19 Tue	2.45	2.49	2.41	2.47			85.2	85.2	###
2011-Apr-18 Mon	2.48	2.51	2.46	2.49			###	###	0.2
2011-Apr-15 Fri	2.5	2.52	2.5	2.52	285,127	###	###	###	###
2011-Apr-14 Thu	2.55	2.58	2.49	2.51			###	###	###
2011-Apr-13 Wed	2.48	2.51	2.47	2.5			71.8	71.8	0.2
2011-Apr-12 Tue	2.5	2.5	2.47	2.49	2,205,543	5,480,774	###	###	0.2
2011-Apr-11 Mon	2.5	2.51	2.46	2.5			70.9	70.9	0.2
2011-Apr-08 Fri	2.47	2.51	2.46	2.5	1,441,688	###	###	###	0.2
2011-Apr-07 Thu	2.48	2.48	2.46	2.46	1,923,248	4,750,422	###	###	0.2
2011-Apr-06 Wed	2.46	2.47	2.43	2.46			###	###	0.2
2011-Apr-05 Tue	2.46	2.48	2.43	2.44			###	###	0.2
2011-Apr-04 Mon	2.45	2.48	2.45	2.46	327,729	807,851	68.8	68.8	0.2
2011-Apr-01 Fri	2.48	2.48	2.45	2.47	322,672	795,386	27.2	27.2	###
2011-Mar-31 Thu	2.49	2.49	2.45	2.45			17.9	17.9	0.2
2011-Mar-30 Wed	2.47	2.52	2.47	2.48			###	###	0.2
2011-Mar-29 Tue	2.44	2.49	2.44	2.45	711,471	1,753,776	###	###	0.2
2011-Mar-28 Mon	2.5	2.52	2.47	2.48	275,358	###	###	###	0.2
2011-Mar-25 Fri	2.53	2.54	2.49	2.5			19.7	19.7	0.2
2011-Mar-24 Thu	2.54	2.54	2.49	2.52			22.5	22.5	###
2011-Mar-23 Wed	2.46	2.55	2.46	2.5			###	###	0.2
2011-Mar-22 Tue	2.51	2.55	2.46	2.52	518,486	###	###	###	###
2011-Mar-21 Mon	2.53	###	2.51	2.59			81.6	81.6	0.2
2011-Mar-18 Fri	2.44	###	2.43	###	769,589	935,050	88.4	88.4	0.0
2011-Mar-17 Thu	2.48	2.57	2.41	2.48			###	###	0.2
2011-Mar-16 Wed	2.49	2.52	2.45	2.48			15.9	15.9	0.2
2011-Mar-15 Tue	###	###	2.45	2.54			49.2	49.2	###
2011-Mar-14 Mon	2.56	###	2.51	###	855,021	1,073,051	89.8	89.8	0.0
2011-Mar-11 Fri	2.53	2.55	2.51	2.53			69.8	69.8	###
2011-Mar-10 Thu	2.52	###	2.51	2.58	1,878,073	2,356,981	93.6	93.6	0.2
2011-Mar-09 Wed	2.51	2.53	2.49	2.51	2,956,923	7,421,876	###	###	###
2011-Mar-08 Tue	2.47	2.53	2.47	2.5	847,474	2,118,685	78.3	78.3	0.2
2011-Mar-07 Mon	2.42	2.48	2.42	2.48			88.1	88.1	0.2
2011-Mar-04 Fri	2.45	2.47	2.42	2.47			70.4	70.4	###
2011-Mar-03 Thu	2.47	2.47	2.42	2.42	396,083	968,422	17.3	17.3	0.2
2011-Mar-02 Wed	2.42	2.45	2.41	2.43	1,368,282	3,324,925	72.1	72.1	###
2011-Mar-01 Tue	2.45	2.47	2.4	2.42	3,513,129	###	29.4	29.4	0.2
2011-Feb-28 Mon	2.42	2.46	2.42	2.44			80.2	80.2	0.2
2011-Feb-25 Fri	2.4	2.44	###	2.43			###	###	###
2011-Feb-24 Thu	2.28	###	2.28	###	471,627	537,654	###	###	0.0
2011-Feb-23 Wed	2.25	2.29	2.22	2.29	1,689,459	###	###	###	###
2011-Feb-22 Tue	2.28	2.28	2.21	2.27	738,848	###	###	###	0.2
2011-Feb-21 Mon	2.26	###	2.24	###			87.6	87.6	0.0
2011-Feb-18 Fri	###	###	2.23	2.27	726,547	###	###	###	0.2
2011-Feb-17 Thu	###	###	2.28	###	354,455	404,078	###	###	0.0
2011-Feb-16 Wed	###	###	###	###	369,545	0	###	###	0.0
2011-Feb-15 Tue	###	###	2.28	###			27.6	27.6	0.0
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	###	###	171,880	0	23.8	23.8	0.0
2011-Feb-10 Thu	###	###	###	###	199,377	0	###	###	0.0
2011-Feb-09 Wed	2.41	2.42	###	###			###	###	0.0
2011-Feb-08 Tue	2.41	2.41	###	###	425,170	512,329	###	###	0.0
2011-Feb-07 Mon	###	2.45	###	###			###	###	0.0
2011-Feb-04 Fri	###	###	2.29	###			###	###	0.0
2011-Feb-03 Thu	2.25	###	2.24	###			82.2	82.2	0.0
2011-Feb-02 Wed	###	###	2.23	2.24	329,558	367,457	12.2	12.2	###
2011-Feb-01 Tue	2.28	2.28	2.23	2.26			###	###	###
2011-Jan-31 Mon	2.26	2.27	2.21	2.26	230,358	###	###	###	###
2011-Jan-28 Fri	###	###	2.26	2.28	575,850	###	###	###	0.2
2011-Jan-27 Thu	###	###	###	###			32.5	32.5	0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	###	2.4	###	###	902,242	###	###	###	0.0
2011-Jan-21 Fri	2.44	2.44	###	###	490,570	###	18.6	18.6	0.0
2011-Jan-20 Thu	2.45	2.47	###	2.41	338,021	417,455	###	###	0.2
2011-Jan-19 Wed	###	2.47	###	2.45			82.2	82.2	0.2
2011-Jan-18 Tue	###	###	###	###	371,348	0	73.3	73.3	0.0
2011-Jan-17 Mon	###	###	###	###	476,651	0	###	###	0.0
2011-Jan-14 Fri	2.4	2.4	2.27	###			###	###	0.0
2011-Jan-13 Thu	2.41	2.48	###	2.4			25.6	25.6	###
2011-Jan-12 Wed	2.43	2.43	2.4	2.41	379,423	###	23.1	23.1	0.2
2011-Jan-11 Tue	2.41	2.43	###	2.4	725,782	881,825	###	###	###
2011-Jan-10 Mon	2.45	2.45	###	2.41	603,051	###	###	###	0.2
2011-Jan-07 Fri	2.42	2.48	2.42	2.48	805,875	###	###	###	0.2
2011-Jan-06 Thu	2.4	2.44	2.4	2.4			###	###	###
2011-Jan-05 Wed	2.43	2.44	###	2.4	277,327	###	###	###	###
2011-Jan-04 Tue	2.47	2.48	2.45	2.46	495,856	1,222,285	31.1	31.1	0.2
2010-Dec-31 Fri	2.41	2.51	###	2.48	244,873	###	###	###	0.2
2010-Dec-30 Thu	2.47	2.51	2.4	2.41			12.2	12.2	0.2
2010-Dec-29 Wed	2.47	2.49	2.42	2.43	162,345	398,556	15.6	15.6	###
2010-Dec-24 Fri	2.46	2.47	###	2.47	87,029	107,480	74.0	74.0	###
2010-Dec-23 Thu	2.55	2.55	###	2.47	906,144	###	8.6	8.6	###
2010-Dec-22 Wed	2.5	2.55	2.41	2.46	3,134,148	7,772,687	21.2	21.2	0.2
2010-Dec-21 Tue	2.51	2.58	2.5	2.52			71.2	71.2	###
2010-Dec-20 Mon	2.44	2.53	###	2.51			89.9	89.9	###
2010-Dec-17 Fri	###	2.46	###	2.45			90.5	90.5	0.2
2010-Dec-16 Thu	###	2.4	###	###			###	###	0.0
2010-Dec-15 Wed	###	2.45	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	2.43	###	###	769,487	934,926	###	###	0.0
2010-Dec-13 Mon	2.47	2.47	###	2.4	475,942	587,788	###	###	###
2010-Dec-10 Fri	2.41	2.46	2.41	2.45	324,485	790,120	###	###	0.2
2010-Dec-09 Thu	2.4	2.42	###	2.42	294,587	356,450	73.7	73.7	0.2
2010-Dec-08 Wed	###	2.45	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###			70.0	70.0	0.0
2010-Dec-06 Mon	###	2.42	###	###	574,374	###	74.7	74.7	0.0
2010-Dec-03 Fri	2.43	2.46	###	###			###	###	0.0
2010-Dec-02 Thu	###	2.42	###	2.4	349,479	###	###	###	###
2010-Dec-01 Wed	###	2.5	###	###	408,971	###	68.6	68.6	0.0
2010-Nov-30 Tue	###	2.52	###	2.52			98.5	98.5	###
2010-Nov-29 Mon	2.29	2.4	2.29	2.4	535,882	1,256,643	94.3	94.3	###
2010-Nov-26 Fri	2.26	###	2.26	###	922,677	1,042,625	92.7	92.7	0.0
2010-Nov-11 Thu	0.54	0.55	0.525	0.55			78.2	78.2	###
2010-Nov-10 Wed	###	0.555	###	0.545	3,047,576	###	84.8	84.8	0.0
2010-Nov-09 Tue	0.545	0.545	###	0.54	4,849,381	1,321,456	###	###	0.0
2010-Nov-08 Mon	0.55	0.55	0.54	0.54			23.6	23.6	0.0
2010-Nov-05 Fri	0.56	0.56	0.54	0.55			20.9	20.9	###
2010-Nov-04 Thu	0.555	0.555	0.55	0.55			27.1	27.1	###
2010-Nov-03 Wed	0.56	0.56	0.55	0.555			23.2	23.2	###
2010-Nov-02 Tue	###	0.575	0.56	0.57			###	###	###
2010-Nov-01 Mon	0.56	0.57	0.55	0.57			###	###	###
2010-Oct-29 Fri	0.57	0.57	0.545	0.56			###	###	###
2010-Oct-28 Thu	0.58	0.585	###	0.57			18.7	18.7	###
2010-Oct-27 Wed	0.58	0.59	0.575	0.585			###	###	###
2010-Oct-26 Tue	0.59	###	0.585	0.59			71.6	71.6	0.0
2010-Oct-25 Mon	0.59	###	0.59	###	8,380,179	2,472,152	64.7	64.7	0.0
2010-Oct-22 Fri	0.58	###	0.575	###	4,247,449	1,221,141	###	###	0.0
2010-Oct-21 Thu	0.585	0.585	0.575	0.585	1,487,472	###	69.5	69.5	###
2010-Oct-20 Wed	0.57	0.585	###	0.585	1,828,689	###	85.1	85.1	###
2010-Oct-19 Tue	0.575	0.585	0.57	0.58	7,482,286	4,321,020	###	###	###
2010-Oct-18 Mon	0.575	0.58	0.56	###			###	###	0.0
2010-Oct-15 Fri	0.57	0.58	0.555	0.58			###	###	###
2010-Oct-14 Thu	0.58	0.58	###	0.58	5,028,853	###	###	###	###
2010-Oct-13 Wed	0.575	0.58	0.57	0.575	2,647,541	###	###	###	###
2010-Oct-12 Tue	0.58	0.585	0.57	0.58	1,919,259	1,108,372	###	###	###
2010-Oct-11 Mon	0.585	0.59	0.58	0.585	2,424,623	###	67.3	67.3	###
2010-Oct-08 Fri	0.59	###	0.585	###			70.6	70.6	0.0
2010-Oct-07 Thu	0.585	###	0.585	0.59			###	###	0.0
2010-Oct-06 Wed	###	###	0.585	###			###	###	0.0
2010-Oct-05 Tue	0.59	###	0.585	0.59	5,485,120	###	68.6	68.6	0.0
2010-Oct-04 Mon	###	###	0.59	###			###	###	0.0
2010-Oct-01 Fri	0.59	###	0.585	0.59	2,510,182	734,228	###	###	0.0
2010-Sep-30 Thu	###	###	0.58	0.585	6,536,687	###	###	###	###
2010-Sep-29 Wed	0.585	###	0.585	###			###	###	0.0
2010-Sep-28 Tue	0.585	###	0.58	###			80.3	80.3	0.0
2010-Sep-27 Mon	###	###	0.585	0.585	4,699,042	###	###	###	###
2010-Sep-24 Fri	###	###	0.59	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###			76.2	76.2	0.0
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###	4,323,971	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	###			76.7	76.7	0.0
2010-Sep-17 Fri	###	###	###	###	2,772,053	0	62.0	62.0	0.0
2010-Sep-16 Thu	###	###	###	###	5,468,027	0	34.8	34.8	0.0
2010-Sep-15 Wed	###	###	###	###			23.1	23.1	0.0
2010-Sep-14 Tue	###	###	###	###			19.6	19.6	0.0
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	###	3,105,351	0	###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	###	###			27.3	27.3	0.0
2010-Sep-07 Tue	###	###	###	###	9,344,371	0	###	###	0.0
2010-Sep-06 Mon	###	###	###	###			23.4	23.4	0.0
2010-Sep-03 Fri	###	###	###	###			65.9	65.9	0.0
2010-Sep-02 Thu	###	###	###	###			###	###	0.0
2010-Sep-01 Wed	0.59	###	0.58	0.59	4,467,557	###	59.3	59.3	0.0
2010-Aug-31 Tue	0.585	0.59	0.575	0.585			71.5	71.5	###
2010-Aug-30 Mon	0.59	###	0.585	0.59			###	###	0.0
2010-Aug-27 Fri	0.575	0.59	0.575	0.58	2,817,745	###	74.0	74.0	###
2010-Aug-26 Thu	0.57	0.58	###	0.58	5,422,656	1,572,570	81.5	81.5	###
2010-Aug-25 Wed	###	0.58	###	###			###	###	0.0
2010-Aug-24 Tue	0.58	0.585	0.56	0.56			###	###	###
2010-Aug-23 Mon	0.59	0.59	0.58	0.58			###	###	###
2010-Aug-20 Fri	###	###	0.58	0.58			###	###	###
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	###	###	###	###	2,126,972	0	79.9	79.9	0.0
2010-Aug-17 Tue	###	###	###	###			70.1	70.1	0.0
2010-Aug-16 Mon	###	###	###	###			73.7	73.7	0.0
2010-Aug-13 Fri	###	###	###	###			###	###	0.0
2010-Aug-12 Thu	###	###	###	###	1,919,885	0	70.9	70.9	0.0
2010-Aug-11 Wed	###	0.645	###	###	2,759,087	###	14.4	14.4	0.0
2010-Aug-10 Tue	0.625	###	###	###	2,521,983	0	92.9	92.9	0.0
2010-Aug-09 Mon	0.625	###	###	0.625	1,481,626	0	61.3	61.3	0.0
2010-Aug-06 Fri	###	###	0.625	###			66.6	66.6	0.0
2010-Aug-05 Thu	###	###	###	0.625			###	###	0.0
2010-Aug-04 Wed	###	###	###	###			###	###	0.0
2010-Aug-03 Tue	###	###	###	###	6,384,471	0	###	###	0.0
2010-Aug-02 Mon	###	###	###	###	1,405,629	0	19.8	19.8	0.0
2010-Jul-30 Fri	###	###	###	###	3,718,687	0	9.9	9.9	0.0
2010-Jul-29 Thu	0.645	0.645	###	###			8.6	8.6	0.0
2010-Jul-28 Wed	###	###	0.625	###			66.0	66.0	0.0
2010-Jul-27 Tue	###	0.645	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	###	###	1,366,277	0	70.4	70.4	0.0
2010-Jul-23 Fri	###	###	###	###	1,267,144	0	23.3	23.3	0.0
2010-Jul-22 Thu	###	0.645	0.625	0.625			###	###	0.0
2010-Jul-21 Wed	###	###	###	###	3,194,677	0	###	###	0.0
2010-Jul-20 Tue	###	###	###	###	3,005,128	0	83.9	83.9	0.0
2010-Jul-19 Mon	###	0.625	###	###	1,658,359	###	80.0	80.0	0.0
2010-Jul-16 Fri	###	0.625	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###			86.8	86.8	0.0
2010-Jul-14 Wed	###	###	###	###	2,832,780	0	###	###	0.0
2010-Jul-13 Tue	###	###	0.585	###	4,142,579	###	###	###	0.0
2010-Jul-12 Mon	0.59	###	0.585	0.585			###	###	###
2010-Jul-09 Fri	###	###	0.59	###			65.2	65.2	0.0
2010-Jul-08 Thu	###	###	0.585	0.59			25.4	25.4	0.0
2010-Jul-07 Wed	0.59	###	0.58	0.585	2,032,023	589,286	###	###	###
2010-Jul-06 Tue	###	###	0.585	###	1,962,876	574,141	###	###	0.0
2010-Jul-05 Mon	###	###	###	###	2,369,885	0	29.6	29.6	0.0
2010-Jul-02 Fri	###	###	###	###			26.9	26.9	0.0
2010-Jul-01 Thu	###	###	0.59	###			###	###	0.0
2010-Jun-30 Wed	0.59	###	0.59	###	2,466,341	727,570	###	###	0.0
2010-Jun-29 Tue	0.59	###	0.585	###			91.7	91.7	0.0
2010-Jun-28 Mon	###	###	0.585	0.59			###	###	0.0
2010-Jun-25 Fri	0.59	###	0.59	###	5,440,073	1,604,821	###	###	0.0
2010-Jun-24 Thu	###	###	###	###			14.6	14.6	0.0
2010-Jun-23 Wed	###	###	###	###			27.1	27.1	0.0
2010-Jun-22 Tue	###	###	###	###	1,939,175	0	81.8	81.8	0.0
2010-Jun-21 Mon	###	0.645	###	0.645			72.7	72.7	###
2010-Jun-18 Fri	###	###	###	###	1,501,644	0	71.3	71.3	0.0
2010-Jun-17 Thu	0.645	0.655	###	###			###	###	0.0
2010-Jun-16 Wed	0.645	###	###	0.645	3,237,928	0	68.7	68.7	###
2010-Jun-15 Tue	###	###	###	0.645			###	###	###
2010-Jun-11 Fri	0.645	###	###	###			75.9	75.9	0.0
2010-Jun-10 Thu	###	###	###	###			###	###	0.0
2010-Jun-09 Wed	###	###	###	###	3,053,651	0	###	###	0.0
2010-Jun-08 Tue	###	###	0.59	###			87.5	87.5	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	0.645	0.625	###			75.5	75.5	0.0
2010-Jun-03 Thu	###	###	###	###	973,151	0	###	###	0.0
2010-Jun-02 Wed	###	###	###	###	3,337,685	0	27.2	27.2	0.0
2010-Jun-01 Tue	###	###	###	###	3,354,148	0	###	###	0.0
2010-May-31 Mon	###	###	###	###	2,985,046	0	###	###	0.0
2010-May-28 Fri	###	###	###	###	3,753,227	0	88.5	88.5	0.0
2010-May-27 Thu	0.585	###	0.585	###	3,936,451	###	###	###	0.0
2010-May-26 Wed	###	###	0.57	###			36.6	36.6	0.0
2010-May-25 Tue	###	0.625	###	###			###	###	0.0
2010-May-24 Mon	###	###	###	###	6,138,146	0	###	###	0.0
2010-May-21 Fri	###	###	###	###			###	###	0.0
2010-May-20 Thu	###	###	###	###			###	###	0.0
2010-May-19 Wed	###	###	###	###			###	###	0.0
2010-May-18 Tue	###	###	0.655	0.675	5,978,286	1,957,888	###	###	0.0
2010-May-17 Mon	0.675	0.685	###	###			39.2	39.2	0.0
2010-May-14 Fri	0.7	0.7	###	0.685			###	###	0.0
2010-May-13 Thu	###	###	0.7	###			###	###	0.0
2010-May-12 Wed	###	0.71	###	0.7			28.3	28.3	###
2010-May-11 Tue	0.72	0.73	###	0.7			31.0	31.0	###
2010-May-10 Mon	0.71	0.725	0.71	0.71	3,682,782	###	48.9	48.9	###
2010-May-07 Fri	###	0.72	###	0.71			###	###	###
2010-May-06 Thu	0.755	0.755	0.73	0.73	2,778,652	2,063,149	18.1	18.1	0.1
2010-May-05 Wed	0.76	###	0.74	0.755			###	###	###
2010-May-04 Tue	0.79	0.79	###	0.77			###	###	0.1
2010-May-03 Mon	0.755	0.79	0.75	0.79	2,051,586	1,579,721	95.1	95.1	###
2010-Apr-30 Fri	0.76	0.775	0.755	###	5,527,087	4,228,221	78.1	78.1	0.0
2010-Apr-29 Thu	0.74	###	0.74	0.76	3,116,381	###	###	###	0.1
2010-Apr-28 Wed	0.74	0.755	0.72	0.745	4,457,581	###	###	###	###
2010-Apr-27 Tue	###	0.785	###	0.74			###	###	0.1
2010-Apr-23 Fri	0.725	0.73	0.72	0.73	1,686,556	1,222,753	###	###	0.1
2010-Apr-22 Thu	0.725	0.73	###	0.725	1,494,026	###	74.4	74.4	###
2010-Apr-21 Wed	0.73	###	###	0.73	1,477,952	0	###	###	0.1
2010-Apr-20 Tue	###	0.72	###	0.72	1,565,156	563,456	###	###	###
2010-Apr-19 Mon	0.725	0.725	###	###	1,916,974	###	27.3	27.3	0.0
2010-Apr-16 Fri	###	###	0.72	0.73	3,271,045	1,177,576	###	###	0.1
2010-Apr-15 Thu	0.73	###	0.72	0.73			###	###	0.1
2010-Apr-14 Wed	0.725	0.74	0.725	0.725			67.2	67.2	###
2010-Apr-13 Tue	###	0.73	0.7	0.725			90.9	90.9	###
2010-Apr-12 Mon	###	###	###	0.7	3,883,750	0	###	###	###
2010-Apr-09 Fri	0.685	###	0.685	###	9,192,078	3,148,286	###	###	0.0
2010-Apr-08 Thu	###	###	###	0.685			28.0	28.0	0.0
2010-Apr-07 Wed	###	0.7	###	0.685			###	###	0.0
2010-Apr-06 Tue	0.71	0.71	###	0.7	1,007,980	###	###	###	###
2010-Apr-01 Thu	0.7	0.71	###	###	6,803,382	###	24.5	24.5	0.0
2010-Mar-31 Wed	###	0.72	0.7	###			###	###	0.0
2010-Mar-30 Tue	0.72	0.72	###	0.71	1,886,080	678,988	###	###	###
2010-Mar-29 Mon	0.725	0.73	###	0.725	2,161,057	788,785			###
2010-Mar-26 Fri	###	0.73	###	0.72	6,201,840	2,263,671	###	###	###
2010-Mar-25 Thu	###	0.71	###	###	5,496,554	1,951,276	###	###	0.0
2010-Mar-24 Wed	0.72	0.725	###	0.71			###	###	###
2010-Mar-23 Tue	0.72	0.72	0.71	###			###	###	0.0
2010-Mar-22 Mon	0.71	0.725	###	###	6,050,780	###	78.7	78.7	0.0
2010-Mar-19 Fri	0.7	0.71	###	0.71			###	###	###
2010-Mar-18 Thu	###	0.71	###	###			###	###	0.0
2010-Mar-17 Wed	0.7	0.7	0.675	###	5,737,089	3,944,248	###	###	0.0
2010-Mar-16 Tue	0.7	0.7	###	###			###	###	0.0
2010-Mar-15 Mon	0.675	###	0.675	###	5,756,859	###	90.9	90.9	0.0
2010-Mar-12 Fri	0.685	###	###	###	4,142,442	0	14.1	14.1	0.0
2010-Mar-11 Thu	###	###	###	0.685	2,880,746	0	###	###	0.0
2010-Mar-10 Wed	###	###	###	0.675			16.6	16.6	0.0
2010-Mar-09 Tue	###	0.685	###	0.685	9,472,224	###	90.9	90.9	0.0
2010-Mar-08 Mon	###	###	0.655	###	14,786,659	###	71.3	71.3	0.0
2010-Mar-05 Fri	0.675	###	###	###	7,904,647	0	8.4	8.4	0.0
2010-Mar-04 Thu	###	0.7	###	###	2,709,158	###	###	###	0.0
2010-Mar-03 Wed	###	###	###	0.685			90.0	90.0	0.0
2010-Mar-02 Tue	###	###	0.655	###			###	###	0.0
2010-Mar-01 Mon	0.7	0.7	0.675	###			###	###	0.0
2010-Feb-26 Fri	0.7	###	###	###	5,083,552	0	###	###	0.0
2010-Feb-25 Thu	0.7	0.71	###	0.7			###	###	###
2010-Feb-24 Wed	0.675	###	0.675	0.7			###	###	###
2010-Feb-23 Tue	###	0.685	###	###			93.1	93.1	0.0
2010-Feb-22 Mon	###	###	###	###	7,343,286	0	###	###	0.0
2010-Feb-19 Fri	###	###	0.645	###	19,246,754	6,207,078	28.9	28.9	0.0
2010-Feb-18 Thu	###	###	0.655	###	19,159,049	6,274,588	32.9	32.9	0.0
2010-Feb-17 Wed	0.685	###	###	###	3,484,524	0	17.3	17.3	0.0
2010-Feb-16 Tue	0.71	0.71	0.685	0.685			10.8	10.8	0.0
2010-Feb-15 Mon	0.71	0.725	###	0.7	29,279,280	###	26.9	26.9	###
2010-Feb-12 Fri	0.755	0.755	0.755	0.755			68.8	68.8	###
2010-Feb-11 Thu	0.755	0.755	0.755	0.755	0				###
2010-Feb-10 Wed	0.74	0.78	###	0.755			###	###	###
2010-Feb-09 Tue	###	0.72	###	0.72	765,524	275,588	###	###	###
2010-Feb-08 Mon	0.685	###	0.685	0.7	6,379,885	###	###	###	###
2010-Feb-05 Fri	###	###	###	0.7			75.6	75.6	###
2010-Feb-04 Thu	###	0.71	###	###	2,046,470	###	###	###	0.0
2010-Feb-03 Wed	0.72	0.72	0.685	0.7	3,021,988	2,122,946	16.2	16.2	###
2010-Feb-02 Tue	0.73	0.74	###	0.72	1,370,049	###	###	###	###
2010-Feb-01 Mon	###	0.75	0.685	###			###	###	0.0
2010-Jan-29 Fri	###	###	###	###	1,458,155	0	88.1	88.1	0.0
2010-Jan-28 Thu	###	0.655	###	0.655	1,963,729	643,121	###	###	###
2010-Jan-27 Wed	###	###	###	###	2,263,984	0	###	###	0.0
2010-Jan-25 Mon	###	###	0.625	0.625	761,674	238,023	21.3	21.3	0.0
2010-Jan-22 Fri	0.645	###	###	0.645	2,452,170	0	64.4	64.4	###
2010-Jan-21 Thu	###	###	###	###	3,633,888	0	29.8	29.8	0.0
2010-Jan-20 Wed	###	###	###	###	1,534,384	0	85.6	85.6	0.0
2010-Jan-19 Tue	0.655	###	###	###	2,085,984	0	22.4	22.4	0.0
2010-Jan-18 Mon	0.675	###	0.655	###			20.8	20.8	0.0
2010-Jan-15 Fri	###	###	###	0.685	1,035,621	0	###	###	0.0
2010-Jan-14 Thu	0.71	0.71	0.685	0.685			8.9	8.9	0.0
2010-Jan-13 Wed	0.7	###	###	###			###	###	0.0
2010-Jan-12 Tue	0.71	0.745	0.71	0.72	752,340	547,327	###	###	###
2010-Jan-11 Mon	###	0.72	0.7	###	528,185	###	###	###	0.0
2010-Jan-08 Fri	###	0.72	0.7	0.7			18.7	18.7	###
2010-Jan-07 Thu	0.7	###	###	0.7			###	###	###
2010-Jan-06 Wed	0.725	0.725	###	###			###	###	0.0
2010-Jan-05 Tue	###	0.725	###	0.72			91.1	91.1	###
2010-Jan-04 Mon	0.72	0.72	0.675	###			###	###	0.0
2009-Dec-31 Thu	0.71	###	0.7	0.7	859,157	###	###	###	###
2009-Dec-30 Wed	0.71	0.72	0.7	0.71	962,120	###	72.0	72.0	###
2009-Dec-29 Tue	###	0.72	0.685	0.71			19.1	19.1	###
2009-Dec-24 Thu	0.7	###	###	###			70.9	70.9	0.0
2009-Dec-23 Wed	0.685	0.7	0.645	0.7			###	###	###
2009-Dec-22 Tue	###	###	0.675	###	1,346,029	454,284	###	###	0.0
2009-Dec-21 Mon	0.645	###	0.645	###	783,276	###	90.5	90.5	0.0
2009-Dec-18 Fri	###	###	###	###	1,493,989	0	###	###	0.0
2009-Dec-17 Thu	###	0.685	###	0.675	4,897,582	1,677,421	86.0	86.0	0.0
2009-Dec-16 Wed	###	0.685	###	###			###	###	0.0
2009-Dec-15 Tue	###	###	0.645	###			87.5	87.5	0.0
2009-Dec-14 Mon	###	0.645	###	0.645	2,312,352	###	###	###	###
2009-Dec-11 Fri	###	0.625	###	0.625	4,359,877	###	85.9	85.9	0.0
2009-Dec-10 Thu	###	###	###	###			76.7	76.7	0.0
2009-Dec-09 Wed	###	###	###	###	1,705,874	0	###	###	0.0
2009-Dec-08 Tue	###	0.625	###	###	2,667,926	833,726	###	###	0.0
2009-Dec-07 Mon	###	###	###	###			78.0	78.0	0.0
2009-Dec-04 Fri	###	###	###	###	3,005,047	0	###	###	0.0
2009-Dec-03 Thu	0.625	###	###	###	3,213,044	0	###	###	0.0
2009-Dec-02 Wed	###	###	###	###	6,170,789	0	29.3	29.3	0.0
2009-Dec-01 Tue	###	###	###	###	948,254	0	82.5	82.5	0.0
2009-Nov-30 Mon	###	###	###	###	863,944	0	84.7	84.7	0.0
2009-Nov-27 Fri	0.59	###	0.585	###	1,347,853	394,247	84.0	84.0	0.0
2009-Nov-26 Thu	###	###	###	###			19.5	19.5	0.0
2009-Nov-25 Wed	###	###	###	###	1,650,977	0	21.7	21.7	0.0
2009-Nov-24 Tue	###	###	###	###			###	###	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	###	0.585	###			77.0	77.0	0.0
2009-Nov-19 Thu	###	###	###	###			###	###	0.0
2009-Nov-18 Wed	###	###	0.625	###			82.3	82.3	0.0
2009-Nov-17 Tue	###	###	###	###			79.8	79.8	0.0
2009-Nov-16 Mon	###	###	###	###	555,180	0	###	###	0.0
2009-Nov-13 Fri	###	0.645	###	0.625			###	###	0.0
2009-Nov-12 Thu	###	###	###	###	8,816,086	0	34.5	34.5	0.0
2009-Nov-11 Wed	###	###	###	###			79.0	79.0	0.0
2009-Nov-10 Tue	###	###	###	0.625			81.1	81.1	0.0
2009-Nov-09 Mon	0.58	###	0.57	###	1,046,654	###	92.7	92.7	0.0
2009-Nov-06 Fri	0.56	0.57	0.555	0.57	898,322	###	75.5	75.5	###
2009-Nov-05 Thu	0.56	0.56	0.55	0.555	476,958	###	38.2	38.2	###
2009-Nov-04 Wed	0.58	0.585	0.545	0.57			23.9	23.9	###
2009-Nov-03 Tue	0.575	0.585	0.57	0.575	533,026	307,822	###	###	###
2009-Nov-02 Mon	0.52	###	0.51	0.56	2,352,227	###	###	###	###
2009-Oct-30 Fri	0.575	0.58	###	0.545			6.6	6.6	0.0
2009-Oct-29 Thu	0.55	0.56	0.525	0.54	2,782,286	###	38.6	38.6	0.0
2009-Oct-28 Wed	0.59	###	0.56	0.57			20.0	20.0	###
2009-Oct-27 Tue	###	###	0.57	###	3,207,429	###	###	###	0.0
2009-Oct-26 Mon	0.645	###	###	###	514,489	0	75.3	75.3	0.0
2009-Oct-23 Fri	0.645	0.655	###	###	1,718,675	###	###	###	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	0.655	0.655	###	###			20.2	20.2	0.0
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	0.655	0.655	###	###	1,428,383	###	16.3	16.3	0.0
2009-Oct-16 Fri	###	0.655	0.645	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	0.645	2,239,389	0	80.0	80.0	###
2009-Oct-14 Wed	0.645	0.645	###	###	2,258,424	728,341	###	###	0.0
2009-Oct-13 Tue	###	0.655	0.625	0.645	1,314,822	841,486	###	###	###
2009-Oct-12 Mon	###	0.655	###	0.625			11.4	11.4	0.0
2009-Oct-09 Fri	###	###	0.645	0.645	2,275,249	###	###	###	###
2009-Oct-08 Thu	###	0.675	###	###	3,893,755	1,314,142	###	###	0.0
2009-Oct-07 Wed	###	###	###	###			81.0	81.0	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###	544,842	0	72.9	72.9	0.0
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	0.655	0.625	###			80.2	80.2	0.0
2009-Sep-30 Wed	###	###	###	###			###	###	0.0
2009-Sep-29 Tue	0.625	###	###	###			###	###	0.0
2009-Sep-28 Mon	###	###	###	0.625	1,316,273	0	###	###	0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	0.645			###	###	###
2009-Sep-23 Wed	0.645	###	###	0.655			###	###	###
2009-Sep-22 Tue	###	###	0.625	###	1,593,225	497,882	###	###	0.0
2009-Sep-21 Mon	###	0.645	###	0.645	2,042,088	658,573	###	###	###
2009-Sep-18 Fri	###	0.645	0.625	0.645			68.5	68.5	###
2009-Sep-17 Thu	###	###	###	0.655	3,278,720	0	91.1	91.1	###
2009-Sep-16 Wed	0.58	###	0.57	###	4,602,684	###	92.9	92.9	0.0
2009-Sep-15 Tue	0.58	0.585	0.575	0.58			###	###	###
2009-Sep-14 Mon	0.58	0.585	0.575	0.58			###	###	###
2009-Sep-11 Fri	###	###	0.58	0.59	1,668,881	483,975	28.4	28.4	0.0
2009-Sep-10 Thu	###	###	###	0.59	4,038,874	0	###	###	0.0
2009-Sep-09 Wed	0.555	0.57	0.55	0.56	4,073,878	2,281,371	###	###	###
2009-Sep-08 Tue	0.57	0.58	###	0.575	2,278,458	660,752	###	###	###
2009-Sep-07 Mon	0.555	0.585	0.555	0.58	4,161,985	###	###	###	###
2009-Sep-04 Fri	0.545	0.55	###	0.545	1,349,357	371,073	68.7	68.7	0.0
2009-Sep-03 Thu	0.53	0.555	0.525	0.54	1,690,723	###	74.3	74.3	0.0
2009-Sep-02 Wed	###	0.545	0.52	###			###	###	0.0
2009-Sep-01 Tue	###	0.57	###	0.545	2,989,428	851,986	80.2	80.2	0.0
2009-Aug-31 Mon	0.54	0.55	0.525	0.53	3,196,155	###	29.4	29.4	0.0
2009-Aug-28 Fri	0.53	0.545	0.525	0.54	5,917,185	###	75.1	75.1	0.0
2009-Aug-27 Thu	0.48	0.54	0.48	0.53	4,196,846	###	96.8	96.8	0.0
2009-Aug-26 Wed	0.455	0.485	0.45	0.485			###	###	0.0
2009-Aug-25 Tue	0.49	0.51	0.445	###	3,606,289	###	8.0	8.0	0.0
2009-Aug-24 Mon	0.5	###	0.49	0.49			21.2	21.2	###
2009-Aug-21 Fri	###	###	0.48	0.49			24.3	24.3	###
2009-Aug-20 Thu	###	0.5	0.485	0.5	1,305,073	642,748	###	###	0.0
2009-Aug-19 Wed	0.49	0.49	0.485	0.485	1,258,841	613,684	31.6	31.6	0.0
2009-Aug-18 Tue	0.49	0.49	0.48	0.485			###	###	0.0
2009-Aug-17 Mon	###	0.5	0.485	0.49	1,009,824	###	35.8	35.8	###
2009-Aug-14 Fri	###	0.5	0.48	###			###	###	0.0
2009-Aug-13 Thu	###	0.52	0.475	0.49			13.2	13.2	###
2009-Aug-12 Wed	0.485	0.5	0.48	0.5			84.6	84.6	0.0
2009-Aug-11 Tue	0.48	0.485	0.47	0.485			72.6	72.6	0.0
2009-Aug-10 Mon	0.47	0.49	###	0.47			###	###	###
2009-Aug-07 Fri	0.49	0.49	0.46	0.47			10.4	10.4	###
2009-Aug-06 Thu	0.49	###	0.48	###			71.1	71.1	0.0
2009-Aug-05 Wed	0.475	###	0.475	###			92.9	92.9	0.0
2009-Aug-04 Tue	0.46	0.475	0.455	0.475			87.6	87.6	###
2009-Aug-03 Mon	0.475	0.48	0.455	0.455			8.8	8.8	0.0
2009-Jul-31 Fri	0.485	###	###	###	1,779,721	0	9.9	9.9	0.0
2009-Jul-30 Thu	0.5	0.5	0.48	0.48	663,343	###	###	###	0.0
2009-Jul-29 Wed	0.485	0.5	###	0.5	1,210,529	###	###	###	0.0
2009-Jul-28 Tue	0.49	0.49	###	0.475			###	###	###
2009-Jul-27 Mon	0.49	0.49	###	0.485			###	###	0.0
2009-Jul-24 Fri	###	0.475	0.455	0.47	2,340,327	1,088,252	###	###	###
2009-Jul-23 Thu	0.46	###	0.46	###			###	###	0.0
2009-Jul-22 Wed	###	0.53	0.47	0.475			9.0	9.0	###
2009-Jul-21 Tue	0.52	0.53	0.485	###			8.7	8.7	0.0
2009-Jul-20 Mon	###	0.52	###	###	981,482	255,185	###	###	0.0
2009-Jul-17 Fri	###	0.525	###	0.5	2,387,153	626,627	###	###	0.0
2009-Jul-16 Thu	0.48	0.51	0.48	0.5			90.5	90.5	0.0
2009-Jul-15 Wed	0.46	0.48	0.45	0.46	1,096,757	###	62.4	62.4	0.0
2009-Jul-14 Tue	###	0.455	0.43	0.45	888,349	###	87.5	87.5	0.0
2009-Jul-13 Mon	###	0.445	0.42	0.42	933,943	###	###	###	###
2009-Jul-10 Fri	0.455	0.47	0.42	0.43	1,848,672	822,659	###	###	###
2009-Jul-09 Thu	0.46	0.47	0.45	0.45			###	###	0.0
2009-Jul-08 Wed	0.46	0.48	0.455	0.47			84.5	84.5	###
2009-Jul-07 Tue	0.5	###	0.48	0.485			###	###	0.0
2009-Jul-06 Mon	0.5	0.51	0.49	###			82.1	82.1	0.0
2009-Jul-03 Fri	0.49	0.52	0.47	0.51			87.9	87.9	###
2009-Jul-02 Thu	0.525	0.525	0.5	###			11.2	11.2	0.0
2009-Jul-01 Wed	###	0.53	###	###			###	###	0.0
2009-Jun-30 Tue	0.53	0.545	0.51	0.52	1,495,026	788,626	###	###	0.0
2009-Jun-29 Mon	0.54	0.545	0.52	0.53			30.5	30.5	0.0
2009-Jun-26 Fri	###	###	0.54	0.55	1,943,572	###	4.9	4.9	###
2009-Jun-25 Thu	0.58	0.585	0.555	0.58	2,471,370	1,408,680	67.5	67.5	###
2009-Jun-24 Wed	0.53	0.575	0.53	0.575			96.1	96.1	###
2009-Jun-23 Tue	###	0.55	0.51	0.55	2,875,558	1,524,045	###	###	###
2009-Jun-22 Mon	0.555	0.555	###	0.545	4,802,277	###	###	###	0.0
2009-Jun-19 Fri	0.53	0.575	0.53	0.575	39,967,842	###	96.2	96.2	###
2009-Jun-18 Thu	0.49	###	0.48	0.53			95.0	95.0	0.0
2009-Jun-17 Wed	0.5	###	0.49	0.5	1,418,273	347,476	76.4	76.4	0.0
2009-Jun-16 Tue	0.5	0.52	0.49	0.5	1,373,543	###	###	###	0.0
2009-Jun-15 Mon	###	0.52	###	0.5			###	###	0.0
2009-Jun-12 Fri	0.54	0.555	###	0.52			14.2	14.2	0.0
2009-Jun-11 Thu	###	###	0.55	0.555	1,762,574	###	###	###	###
2009-Jun-10 Wed	0.58	0.58	0.55	0.56	3,840,428	2,169,841	###	###	###
2009-Jun-09 Tue	0.58	###	###	###	2,983,177	0	###	###	0.0
2009-Jun-05 Fri	0.58	###	0.57	0.58			69.9	69.9	###
2009-Jun-04 Thu	###	0.555	0.52	0.555			89.7	89.7	###
2009-Jun-03 Wed	0.545	0.57	0.51	0.55	2,698,374	1,457,121	65.9	65.9	###
2009-Jun-02 Tue	0.55	0.55	0.5	0.51	1,546,075	811,689	5.8	5.8	###
2009-Jun-01 Mon	0.43	0.51	0.43	0.51	2,710,429	###	98.7	98.7	###
2009-May-29 Fri	###	###	0.41	0.43			###	###	###
2009-May-28 Thu	0.42	0.44	###	0.425	8,430,022	###	###	###	###
2009-May-27 Wed	0.375	0.375	0.375	0.375	0				###
2009-May-26 Tue	0.375	###	###	0.375			70.3	70.3	###
2009-May-25 Mon	###	###	###	###			73.7	73.7	0.0
2009-May-22 Fri	###	###	###	###			###	###	0.0
2009-May-21 Thu	0.4	0.4	###	0.385			14.1	14.1	0.0
2009-May-20 Wed	0.375	0.4	0.375	0.4			###	###	0.0
2009-May-19 Tue	###	###	###	0.385	216,075	0	79.0	79.0	0.0
2009-May-18 Mon	0.375	0.385	###	###			83.9	83.9	0.0
2009-May-15 Fri	###	###	###	0.385	766,982	0	88.8	88.8	0.0
2009-May-14 Thu	###	0.375	###	###			39.2	39.2	0.0
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	###	0.42	0.4	0.41	307,858	126,221	80.7	80.7	###
2009-May-11 Mon	###	0.425	0.4	0.4			###	###	0.0
2009-May-08 Fri	0.42	0.42	0.4	###	1,525,488	625,450	###	###	0.0
2009-May-07 Thu	0.42	0.455	###	0.42			###	###	###
2009-May-06 Wed	0.455	0.455	###	0.425	752,985	###	5.9	5.9	###
2009-May-05 Tue	0.46	0.46	0.43	0.43	712,986	317,278	###	###	###
2009-May-04 Mon	###	0.46	0.43	0.44	517,724	230,387	###	###	###
2009-May-01 Fri	###	0.48	0.385	0.42	1,100,226	475,847	###	###	###
2009-Apr-30 Thu	###	0.385	###	###			###	###	0.0
2009-Apr-29 Wed	###	0.375	###	0.355	3,120,987	585,185	73.4	73.4	0.0
2009-Apr-28 Tue	###	###	###	###	1,652,224	0	89.0	89.0	0.0
2009-Apr-27 Mon	###	0.375	###	###	968,878	###	16.8	16.8	0.0
2009-Apr-24 Fri	0.355	###	###	###			###	###	0.0
2009-Apr-23 Thu	###	###	###	0.355			24.0	24.0	0.0
2009-Apr-22 Wed	0.375	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	0.375	###	###			74.0	74.0	0.0
2009-Apr-20 Mon	0.375	0.4	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###			69.5	69.5	0.0
2009-Apr-16 Thu	0.355	0.375	0.355	0.355			65.3	65.3	0.0
2009-Apr-15 Wed	###	0.355	###	0.355	925,772	164,324	###	###	0.0
2009-Apr-14 Tue	###	0.355	###	###	11,642,827	###	###	###	0.0
2009-Apr-09 Thu	###	###	###	###	2,099,125	0	11.6	11.6	0.0
2009-Apr-08 Wed	###	###	###	###	2,514,375	0	5.6	5.6	0.0
2009-Apr-07 Tue	###	###	###	###	4,949,680	0	5.0	5.0	0.0
2009-Apr-06 Mon	0.4	0.41	###	###	1,378,783	282,650	###	###	0.0
2009-Apr-03 Fri	###	0.375	###	###			1.9	1.9	0.0
2009-Apr-02 Thu	###	###	###	0.325			91.8	91.8	###
2009-Apr-01 Wed	###	###	0.285	0.29			23.8	23.8	###
2009-Mar-31 Tue	###	###	0.28	0.28	1,856,557	###	7.9	7.9	###
2009-Mar-30 Mon	###	###	0.29	0.29	1,324,955	###	11.1	11.1	###
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	###	###	###	###	1,689,555	0	18.2	18.2	0.0
2009-Mar-25 Wed	0.255	###	0.25	0.28	3,852,777	###	95.4	95.4	###
2009-Mar-24 Tue	###	###	0.24	0.25	3,281,348	###	###	###	0.0
2009-Mar-23 Mon	0.25	0.255	###	0.245	2,096,245	267,271	###	###	0.0
2009-Mar-20 Fri	0.25	0.27	0.24	0.24	1,053,578	###	16.8	16.8	0.0
2009-Mar-19 Thu	0.26	0.27	0.255	0.27	1,840,950	483,249	85.0	85.0	###
2009-Mar-18 Wed	0.24	0.285	0.24	0.25	4,010,222	1,052,683	87.6	87.6	0.0
2009-Mar-17 Tue	0.24	0.275	0.23	###	2,233,758	564,023	###	###	0.0
2009-Mar-16 Mon	###	0.26	###	0.225	2,165,273	281,485	98.9	98.9	###
2009-Mar-13 Fri	###	###	###	0.175	1,589,879	0	12.0	12.0	0.0
2009-Mar-12 Thu	###	###	0.175	###	1,034,180	###	###	###	0.0
2009-Mar-11 Wed	###	0.185	###	###	3,284,884	303,851	###	###	0.0
2009-Mar-10 Tue	###	0.185	###	###	968,821	###	72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	###	458,146	0	###	###	0.0
2009-Mar-06 Fri	###	###	###	###			18.4	18.4	0.0
2009-Mar-05 Thu	0.175	###	###	###			10.5	10.5	0.0
2009-Mar-04 Wed	0.175	0.185	0.175	###	2,969,177	534,451	###	###	0.0
2009-Mar-03 Tue	0.175	###	###	0.175			74.5	74.5	0.0
2009-Mar-02 Mon	0.185	###	0.175	0.175	1,008,620	88,254	###	###	0.0
2009-Feb-27 Fri	###	0.2	###	###	1,163,759	116,375	###	###	0.0
2009-Feb-26 Thu	0.175	0.2	###	0.185			###	###	###
2009-Feb-25 Wed	###	0.21	###	###	708,284	###	###	###	0.0
2009-Feb-24 Tue	###	0.2	###	0.2	504,222	50,422	98.8	98.8	0.0
2009-Feb-23 Mon	0.185	0.185	###	###			26.2	26.2	0.0
2009-Feb-20 Fri	###	###	###	###			###	###	0.0
2009-Feb-19 Thu	0.21	0.21	0.2	0.2	1,399,670	###	###	###	0.0
2009-Feb-18 Wed	0.2	###	0.2	0.21			92.3	92.3	###
2009-Feb-17 Tue	0.21	###	###	###			86.5	86.5	0.0
2009-Feb-16 Mon	###	###	###	0.21			83.3	83.3	###
2009-Feb-13 Fri	0.22	0.22	0.2	0.2	468,844	98,457	2.6	2.6	0.0
2009-Feb-12 Thu	0.2	0.21	0.2	0.21			89.6	89.6	###
2009-Feb-11 Wed	###	###	0.185	###	590,555	54,626	67.0	67.0	0.0
2009-Feb-10 Tue	###	###	###	0.2	1,894,352	0	###	###	0.0
2009-Feb-09 Mon	0.21	0.21	0.185	###	1,160,775	229,253	###	###	0.0
2009-Feb-06 Fri	###	###	0.2	0.21	424,370	###	81.4	81.4	###
2009-Feb-05 Thu	0.23	0.23	0.2	0.2	552,841	###	1.8	1.8	0.0
2009-Feb-04 Wed	0.25	0.26	0.23	###			###	###	0.0
2009-Feb-03 Tue	0.25	0.26	0.245	0.25	345,559	87,253	###	###	0.0
2009-Feb-02 Mon	###	0.26	###	0.26			###	###	0.0
2009-Jan-30 Fri	###	0.245	0.23	0.245			87.2	87.2	0.0
2009-Jan-29 Thu	0.23	0.255	0.23	###	586,183	142,149	###	###	0.0
2009-Jan-28 Wed	0.23	0.245	0.23	0.24	669,447	###	###	###	0.0
2009-Jan-27 Tue	0.26	###	0.23	0.23			3.2	3.2	###
2009-Jan-23 Fri	###	###	0.26	0.26			3.4	3.4	0.0
2009-Jan-22 Thu	0.29	0.29	###	0.27	692,887	###	8.5	8.5	###
2009-Jan-21 Wed	0.29	###	0.28	0.285	688,745	96,424	###	###	###
2009-Jan-20 Tue	###	###	0.285	0.285	633,124	90,220	###	###	###
2009-Jan-19 Mon	###	###	0.285	###	271,044	38,623	77.2	77.2	0.0
2009-Jan-16 Fri	0.29	###	0.285	###	586,570	83,586	87.1	87.1	0.0
2009-Jan-15 Thu	0.29	###	0.29	0.29	191,948	###	81.0	81.0	###
2009-Jan-14 Wed	0.29	0.325	0.29	0.29	200,423	###	67.8	67.8	###
2009-Jan-13 Tue	0.285	###	0.285	###	255,774	36,447	###	###	0.0
2009-Jan-12 Mon	###	###	0.29	###			24.4	24.4	0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	0.28	###	0.28	###	454,754	###	95.5	95.5	0.0
2009-Jan-07 Wed	###	0.325	0.29	###			13.4	13.4	0.0
2009-Jan-06 Tue	0.285	###	0.28	###	1,754,556	###	81.9	81.9	0.0
2009-Jan-05 Mon	0.28	###	0.275	0.28	3,960,586	544,580	###	###	###
2009-Jan-02 Fri	0.285	###	0.275	0.275			###	###	###
2008-Dec-31 Wed	###	###	0.28	0.28	126,480	###	6.2	6.2	###
2008-Dec-30 Tue	###	###	0.28	###	326,921	###	61.2	61.2	0.0
2008-Dec-29 Mon	0.27	0.275	###	0.275			###	###	###
2008-Dec-24 Wed	###	###	###	0.27			###	###	###
2008-Dec-23 Tue	0.285	###	0.255	###			86.2	86.2	0.0
2008-Dec-22 Mon	0.29	###	0.28	###			###	###	0.0
2008-Dec-19 Fri	0.29	0.29	###	0.27			###	###	###
2008-Dec-18 Thu	0.27	0.29	0.27	0.28	1,478,628	###	###	###	###
2008-Dec-17 Wed	###	0.275	0.255	0.26			###	###	0.0
2008-Dec-16 Tue	0.29	0.29	0.25	0.27			###	###	###
2008-Dec-15 Mon	0.28	0.29	0.26	0.26			###	###	0.0
2008-Dec-12 Fri	0.27	0.285	0.27	0.28	938,684	260,484	88.3	88.3	###
2008-Dec-11 Thu	0.275	0.28	0.25	0.27			32.1	32.1	###
2008-Dec-10 Wed	0.26	0.275	0.25	0.275			###	###	###
2008-Dec-09 Tue	0.28	0.285	0.255	0.26			8.9	8.9	0.0
2008-Dec-08 Mon	###	0.29	0.26	###			69.4	69.4	0.0
2008-Dec-05 Fri	0.26	0.27	0.25	0.255			29.2	29.2	0.0
2008-Dec-04 Thu	###	###	0.26	0.275	489,173	###	10.7	10.7	###
2008-Dec-03 Wed	0.29	###	###	0.27			###	###	###
2008-Dec-02 Tue	0.29	###	0.28	0.29	1,907,571	267,059	75.9	75.9	###
2008-Dec-01 Mon	###	###	0.285	0.29			###	###	###
2008-Nov-28 Fri	###	###	0.29	###			66.2	66.2	0.0
2008-Nov-27 Thu	###	###	0.29	###	860,374	124,754	###	###	0.0
2008-Nov-26 Wed	###	0.345	###	###			###	###	0.0
2008-Nov-25 Tue	###	###	###	0.345	850,288	0	###	###	0.0
2008-Nov-24 Mon	0.4	0.4	###	###			###	###	0.0
2008-Nov-21 Fri	0.4	0.4	0.325	###			###	###	0.0
2008-Nov-20 Thu	0.42	0.42	###	0.375			###	###	###
2008-Nov-19 Wed	###	###	0.4	0.41			21.8	21.8	###
2008-Nov-18 Tue	0.44	0.45	0.43	0.43			38.6	38.6	###
2008-Nov-17 Mon	0.455	0.46	0.44	0.45	418,941	188,523	###	###	0.0
2008-Nov-14 Fri	0.46	0.46	0.445	0.45	150,287	###	30.4	30.4	0.0
2008-Nov-13 Thu	0.45	0.45	###	0.45			###	###	0.0
2008-Nov-12 Wed	0.42	0.46	0.41	0.45	1,143,358	###	93.4	93.4	0.0
2008-Nov-11 Tue	0.385	0.46	0.385	0.41	1,241,124	524,374	###	###	###
2008-Nov-10 Mon	0.41	0.425	###	###	719,056	###	###	###	0.0
2008-Nov-07 Fri	0.4	###	###	###	337,252	0	83.8	83.8	0.0
2008-Nov-06 Thu	###	0.425	0.41	0.41	592,846	###	38.1	38.1	###
2008-Nov-05 Wed	0.445	0.46	0.425	###			20.5	20.5	0.0
2008-Nov-04 Tue	0.45	0.45	0.4	0.43	99,648	42,350	11.7	11.7	###
2008-Nov-03 Mon	0.445	0.47	###	0.42	1,034,372	243,077	###	###	###
2008-Oct-31 Fri	0.42	0.46	0.4	0.445			83.6	83.6	###
2008-Oct-30 Thu	0.42	0.43	###	0.42			62.7	62.7	###
2008-Oct-29 Wed	0.46	0.46	0.4	0.4	1,417,655	###	6.2	6.2	0.0
2008-Oct-28 Tue	0.45	0.45	###	###	994,485	223,759	###	###	0.0
2008-Oct-27 Mon	0.485	0.485	###	0.43	438,872	106,426	9.2	9.2	###
2008-Oct-24 Fri	0.47	0.485	0.45	0.455	954,227	###	38.2	38.2	0.0
2008-Oct-23 Thu	0.44	0.47	0.41	0.455			###	###	0.0
2008-Oct-22 Wed	###	###	0.425	0.43			###	###	###
2008-Oct-21 Tue	0.59	0.59	0.53	0.55	717,272	401,672	###	###	###
2008-Oct-20 Mon	0.57	0.59	0.555	###			###	###	0.0
2008-Oct-17 Fri	0.525	0.56	0.52	0.54			###	###	0.0
2008-Oct-16 Thu	0.5	0.54	0.49	0.52	853,828	439,721	###	###	0.0
2008-Oct-15 Wed	###	###	###	0.57	796,178	0	###	###	###
2008-Oct-14 Tue	0.71	0.725	###	###	328,754	119,173	13.8	13.8	0.0
2008-Oct-13 Mon	###	0.75	###	###	1,594,582	###	62.9	62.9	0.0
2008-Oct-10 Fri	0.75	0.75	###	###	990,377	###	###	###	0.0
2008-Oct-09 Thu	###	0.82	###	###			21.0	21.0	0.0
2008-Oct-08 Wed	0.8	0.82	0.77	0.8	590,572	###	###	###	0.1
2008-Oct-07 Tue	0.82	0.83	0.8	0.8			23.6	23.6	0.1
2008-Oct-06 Mon	0.88	0.88	0.81	0.84	150,787	###	28.1	28.1	###
2008-Oct-03 Fri	0.83	0.89	0.83	0.86	1,217,547	###	###	###	###
2008-Oct-02 Thu	0.89	0.89	###	0.84			###	###	###
2008-Oct-01 Wed	0.89	0.89	0.86	###			###	###	0.0
2008-Sep-30 Tue	###	0.89	###	0.88			80.6	80.6	0.1
2008-Sep-29 Mon	0.88	0.88	###	0.84			###	###	###
2008-Sep-26 Fri	0.88	###	0.87	0.89			###	###	###
2008-Sep-25 Thu	0.89	0.925	0.87	0.87			###	###	0.1
2008-Sep-24 Wed	###	###	0.875	0.89			23.9	23.9	###
2008-Sep-23 Tue	###	###	0.88	###	2,246,925	988,647	24.4	24.4	0.0
2008-Sep-22 Mon	###	###	0.85	0.85			###	###	###
2008-Sep-19 Fri	###	###	0.86	0.86	2,934,743	###	7.2	7.2	###
2008-Sep-18 Thu	0.85	###	0.85	0.88	256,477	###	85.1	85.1	0.1
2008-Sep-17 Wed	0.88	###	0.88	###			###	###	0.0
2008-Sep-16 Tue	###	0.88	###	0.87			###	###	0.1
2008-Sep-15 Mon	###	###	0.85	0.88	509,586	216,574	20.7	20.7	0.1
2008-Sep-12 Fri	###	###	###	###			27.2	27.2	0.0
2008-Sep-11 Thu	###	0.955	###	###			80.7	80.7	0.0
2008-Sep-10 Wed	###	###	###	###			30.7	30.7	0.0
2008-Sep-09 Tue	###	1	###	0.985			###	###	###
2008-Sep-08 Mon	###	0.975	###	###			76.7	76.7	0.0
2008-Sep-05 Fri	0.945	0.945	###	###	5,441,057	###	###	###	0.0
2008-Sep-04 Thu	###	###	###	0.975			###	###	###
2008-Sep-03 Wed	0.925	0.955	0.925	###	690,223	###	83.2	83.2	0.0
2008-Sep-02 Tue	###	0.945	###	###	1,259,928	###	###	###	0.0
2008-Sep-01 Mon	###	###	###	###	751,326	0	###	###	0.0
2008-Aug-29 Fri	0.85	###	0.84	0.89	1,449,626	608,842	###	###	###
2008-Aug-28 Thu	0.825	0.84	###	0.83	335,774	141,025	71.1	71.1	###
2008-Aug-27 Wed	0.82	0.84	0.8	0.825	461,150	378,143	74.8	74.8	0.1
2008-Aug-26 Tue	###	0.84	0.78	0.79	768,779	###	12.8	12.8	###
2008-Aug-25 Mon	0.77	0.945	0.77	0.84	833,749	###	###	###	###
2008-Aug-22 Fri	0.77	###	0.75	###	292,651	109,744	23.8	23.8	0.0
2008-Aug-21 Thu	0.825	###	0.77	0.77	581,278	###	###	###	0.1
2008-Aug-20 Wed	0.81	0.825	###	0.82			###	###	0.1
2008-Aug-19 Tue	0.88	0.89	###	0.85			17.8	17.8	###
2008-Aug-18 Mon	0.89	###	0.87	###	943,156	410,272	76.6	76.6	0.0
2008-Aug-15 Fri	###	###	###	###			75.1	75.1	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	1	###	###			###	###	0.0
2008-Aug-12 Tue	0.87	###	0.86	###			97.2	97.2	0.0
2008-Aug-11 Mon	0.89	0.89	0.85	0.86	193,158	168,047	###	###	###
2008-Aug-08 Fri	0.85	###	0.8	0.86			72.0	72.0	###
2008-Aug-07 Thu	0.925	###	0.85	###	342,959	145,757	6.1	6.1	0.0
2008-Aug-06 Wed	###	###	###	0.925	688,751	0	###	###	###
2008-Aug-05 Tue	###	0.925	0.86	###	1,096,947	979,025	###	###	0.0
2008-Aug-04 Mon	###	###	0.855	###	100,845	###	###	###	0.0
2008-Aug-01 Fri	###	###	###	###			30.4	30.4	0.0
2008-Jul-31 Thu	0.86	0.985	0.86	###	619,243	571,251	###	###	0.0
2008-Jul-30 Wed	0.8	###	0.8	0.88			###	###	0.1
2008-Jul-29 Tue	###	0.855	###	0.8			94.2	94.2	0.1
2008-Jul-28 Mon	0.89	0.89	0.825	0.825	653,572	###	###	###	0.1
2008-Jul-25 Fri	0.89	###	0.89	###	285,651	###	80.7	80.7	0.0
2008-Jul-24 Thu	0.89	###	0.89	0.925			###	###	###
2008-Jul-23 Wed	0.825	###	0.825	0.89			95.4	95.4	###
2008-Jul-22 Tue	###	0.83	###	###			###	###	0.0
2008-Jul-21 Mon	0.77	0.81	0.77	0.8	2,574,556	###	88.1	88.1	0.1
2008-Jul-18 Fri	0.8	0.8	0.75	0.8	1,434,478	1,111,720	###	###	0.1
2008-Jul-17 Thu	0.77	0.875	0.77	###	943,523	776,047	90.4	90.4	0.0
2008-Jul-16 Wed	0.81	0.83	0.75	0.75			###	###	###
2008-Jul-15 Tue	0.83	0.83	###	0.81	1,586,047	###	###	###	0.1
2008-Jul-14 Mon	0.86	0.88	###	0.76	754,345	###	###	###	0.1
2008-Jul-11 Fri	0.89	###	0.85	0.855	4,443,354	1,888,425	10.2	10.2	###
2008-Jul-10 Thu	###	###	0.87	0.925	799,448	347,759	75.8	75.8	###
2008-Jul-09 Wed	0.84	0.975	0.84	###	1,501,553	1,362,659	###	###	0.0
2008-Jul-08 Tue	###	###	0.81	0.84			###	###	###
2008-Jul-07 Mon	0.945	###	###	###	1,293,177	0	22.1	22.1	0.0
2008-Jul-04 Fri	0.945	###	0.925	###	358,443	165,779	###	###	0.0
2008-Jul-03 Thu	###	###	0.925	0.925			5.8	5.8	###
2008-Jul-02 Wed	1	###	###	0.985	409,345	0	###	###	###
2008-Jul-01 Tue	1.025	###	###	1.025			72.7	72.7	###
2008-Jun-30 Mon	###	1.085	###	1.055	2,035,773	###	###	###	0.1
2008-Jun-27 Fri	###	###	###	###	1,661,249	0	###	###	0.0
2008-Jun-26 Thu	###	1.085	###	###	1,637,546	###	###	###	0.0
2008-Jun-25 Wed	###	###	###	1.085	1,692,854	0	32.8	32.8	0.1
2008-Jun-24 Tue	1.085	###	1.045	###			38.0	38.0	0.0
2008-Jun-23 Mon	###	###	###	###	1,158,523	0	40.0	40.0	0.0
2008-Jun-20 Fri	###	###	###	###			###	###	0.0
2008-Jun-19 Thu	###	1.185	###	###	1,019,171	603,858	7.2	7.2	0.0
2008-Jun-18 Wed	###	###	###	1.125			17.3	17.3	###
2008-Jun-17 Tue	###	1.245	###	1.22	835,759	520,259	85.8	85.8	0.1
2008-Jun-16 Mon	###	1.245	###	1.185	312,843	194,744	76.0	76.0	0.1
2008-Jun-13 Fri	1.2	1.28	###	###			###	###	0.0
2008-Jun-12 Thu	1.22	###	1.21	1.21			42.7	42.7	###
2008-Jun-11 Wed	###	1.385	###	1.28			###	###	###
2008-Jun-10 Tue	###	###	###	###	567,179	0	###	###	0.0
2008-Jun-06 Fri	1.345	1.4	###	###			86.1	86.1	0.0
2008-Jun-05 Thu	###	1.375	###	###			75.9	75.9	0.0
2008-Jun-04 Wed	###	1.4	1.345	1.355			###	###	###
2008-Jun-03 Tue	1.41	1.42	###	1.42	1,087,120	771,855	###	###	###
2008-Jun-02 Mon	1.445	1.445	1.4	1.4	592,653	843,048	18.5	18.5	###
2008-May-30 Fri	1.5	1.5	###	1.455	884,657	###	15.3	15.3	###
2008-May-29 Thu	###	###	1.44	1.48			72.4	72.4	0.1
2008-May-28 Wed	1.445	1.475	1.445	###	254,586	###	###	###	0.0
2008-May-27 Tue	1.42	1.46	###	1.445			###	###	###
2008-May-26 Mon	1.4	1.455	###	1.43	430,523	###	85.0	85.0	0.1
2008-May-23 Fri	###	1.425	1.41	1.42	1,264,457	###	71.0	71.0	###
2008-May-22 Thu	1.42	1.42	###	1.42			65.3	65.3	###
2008-May-21 Wed	1.44	1.45	1.41	1.44	980,671	1,402,359	67.7	67.7	0.1
2008-May-20 Tue	###	###	1.375	###			###	###	0.0
2008-May-19 Mon	1.355	1.4	1.355	###			77.1	77.1	0.0
2008-May-16 Fri	###	###	###	1.345	7,284,654	0	###	###	###
2008-May-15 Thu	###	1.355	###	###			65.0	65.0	0.0
2008-May-14 Wed	###	###	###	1.345			26.8	26.8	###
2008-May-13 Tue	###	###	###	1.345	777,622	0	###	###	###
2008-May-12 Mon	###	###	###	###			10.4	10.4	0.0
2008-May-09 Fri	###	###	###	###			###	###	0.0
2008-May-08 Thu	###	###	###	###			###	###	0.0
2008-May-07 Wed	1.475	1.475	1.375	1.375			###	###	0.1
2008-May-06 Tue	1.475	1.475	1.41	1.425			###	###	###
2008-May-05 Mon	###	###	###	1.46	549,687	0	84.0	84.0	0.1
2008-May-02 Fri	1.4	1.45	1.4	1.44	1,561,341	###	###	###	0.1
2008-May-01 Thu	1.47	1.47	1.385	1.4			###	###	###
2008-Apr-30 Wed	1.43	###	1.4	1.445	224,021	###	69.9	69.9	###
2008-Apr-29 Tue	###	1.45	###	###			90.0	90.0	0.0
2008-Apr-28 Mon	1.4	1.4	###	###	1,142,979	800,085	28.0	28.0	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	1.385			68.1	68.1	0.1
2008-Apr-22 Tue	###	1.4	###	###	829,188	###	###	###	0.0
2008-Apr-21 Mon	1.425	1.425	###	1.375			12.5	12.5	0.1
2008-Apr-18 Fri	1.4	1.41	1.345	1.4	376,323	518,384	71.3	71.3	###
2008-Apr-17 Thu	###	1.4	###	1.4			###	###	###
2008-Apr-16 Wed	###	1.4	###	###	893,426	###	88.3	88.3	0.0
2008-Apr-15 Tue	1.45	###	###	###	616,520	0	1.4	1.4	0.0
2008-Apr-14 Mon	###	1.42	###	###	913,488	648,576	###	###	0.0
2008-Apr-11 Fri	###	1.47	###	###			###	###	0.0
2008-Apr-10 Thu	1.55	1.59	1.445	###	563,253	###	16.4	16.4	0.0
2008-Apr-09 Wed	1.57	###	1.55	###	203,621	###	39.9	39.9	0.0
2008-Apr-08 Tue	###	###	###	1.59			12.8	12.8	###
2008-Apr-07 Mon	###	1.675	1.545	###			###	###	0.0
2008-Apr-04 Fri	1.53	###	1.43	###			###	###	0.0
2008-Apr-03 Thu	1.46	###	###	1.56			93.4	93.4	###
2008-Apr-02 Wed	1.46	1.52	###	1.49	1,201,686	913,281	###	###	###
2008-Apr-01 Tue	###	1.49	###	1.41			###	###	###
2008-Mar-31 Mon	1.355	###	###	1.4	984,526	0	85.7	85.7	###
2008-Mar-28 Fri	###	1.42	###	###			###	###	0.0
2008-Mar-27 Thu	###	1.4	###	1.4			72.1	72.1	###
2008-Mar-26 Wed	1.275	###	###	###			95.4	95.4	0.0
2008-Mar-25 Tue	###	1.285	###	1.21			###	###	###
2008-Mar-20 Thu	###	###	###	###			86.0	86.0	0.0
2008-Mar-19 Wed	###	###	###	1.155			76.1	76.1	0.1
2008-Mar-18 Tue	###	###	###	###	3,572,353	0	###	###	0.0
2008-Mar-17 Mon	###	###	###	###			6.1	6.1	0.0
2008-Mar-14 Fri	###	###	###	###			30.9	30.9	0.0
2008-Mar-13 Thu	###	###	1.125	###	802,723	###	###	###	0.0
2008-Mar-12 Wed	1.24	1.27	###	###	3,733,420	2,370,721	###	###	0.0
2008-Mar-11 Tue	###	###	1.2	1.2	4,181,286	2,508,771	###	###	0.1
2008-Mar-10 Mon	1.25	1.29	###	1.29	664,787	428,787	###	###	0.1
2008-Mar-07 Fri	###	1.325	1.25	###			32.7	32.7	0.0
2008-Mar-06 Thu	1.325	1.355	1.285	###	352,447	###	33.2	33.2	0.0
2008-Mar-05 Wed	1.385	1.4	1.275	###	401,357	###	25.0	25.0	0.0
2008-Mar-04 Tue	1.375	1.4	1.28	1.385	902,155	1,208,887	###	###	0.1
2008-Mar-03 Mon	1.41	1.42	1.26	###			###	###	0.0
2008-Feb-29 Fri	1.52	1.525	1.41	1.475			16.7	16.7	0.1
2008-Feb-28 Thu	1.58	1.58	###	1.56			30.8	30.8	###
2008-Feb-27 Wed	1.54	1.575	1.525	1.57	3,375,876	###	###	###	0.1
2008-Feb-26 Tue	1.52	###	1.52	1.545			###	###	###
2008-Feb-25 Mon	1.55	1.55	1.455	###	126,271	189,722	###	###	0.0
2008-Feb-22 Fri	1.45	###	1.41	1.45			###	###	###
2008-Feb-21 Thu	1.45	1.54	###	1.54			###	###	###
2008-Feb-20 Wed	1.55	1.56	###	1.54	1,507,654	1,175,970	###	###	###
2008-Feb-19 Tue	1.46	1.55	1.46	1.54			###	###	###
2008-Feb-18 Mon	1.45	1.49	1.4	1.46			###	###	0.1
2008-Feb-15 Fri	1.47	1.51	1.45	1.51	1,039,845	1,538,970	###	###	0.1
2008-Feb-14 Thu	1.52	###	1.455	1.5	243,273	176,981	23.5	23.5	0.1
2008-Feb-13 Wed	1.545	1.55	1.485	1.55			###	###	###
2008-Feb-12 Tue	1.57	1.57	###	1.545	2,071,558	1,626,173	30.1	30.1	###
2008-Feb-11 Mon	1.58	1.58	1.45	###	1,518,046	###	###	###	0.0
2008-Feb-08 Fri	1.58	###	1.57	1.58			65.7	65.7	0.1
2008-Feb-07 Thu	1.58	###	1.55	1.58	886,623	###	###	###	0.1
2008-Feb-06 Wed	###	###	0.975	###	873,056	###	###	###	0.0
2008-Feb-05 Tue	###	1.745	###	###			###	###	0.0
2008-Feb-04 Mon	###	1.76	###	###	2,161,528	1,902,144	90.7	90.7	0.0
2008-Feb-01 Fri	1.59	###	1.585	###	1,464,576	1,160,676	86.7	86.7	0.0
2008-Jan-31 Thu	###	###	1.545	1.585	2,001,587	1,546,225	30.0	30.0	###
2008-Jan-30 Wed	###	###	1.485	###	574,940	###	20.7	20.7	0.0
2008-Jan-29 Tue	###	###	1.56	###			###	###	0.0
2008-Jan-25 Fri	###	1.75	1.55	1.685			58.8	58.8	###
2008-Jan-24 Thu	1.45	1.545	1.385	1.45			###	###	###
2008-Jan-23 Wed	###	###	1.425	1.43			###	###	0.1
2008-Jan-22 Tue	###	###	1.44	1.5	1,385,877	###	24.6	24.6	0.1
2008-Jan-21 Mon	###	###	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###	1,477,957	0	32.5	32.5	0.0
2008-Jan-17 Thu	1.7	###	###	1.7	630,850	0	###	###	###
2008-Jan-16 Wed	1.78	1.78	###	1.73			28.9	28.9	###
2008-Jan-15 Tue	###	###	1.77	1.8			###	###	0.1
2008-Jan-14 Mon	###	###	###	###			8.6	8.6	0.0
2008-Jan-11 Fri	###	###	###	###	1,106,544	0	###	###	0.0
2008-Jan-10 Thu	2.23	2.25	###	###	1,788,741	###	###	###	0.0
2008-Jan-09 Wed	###	2.26	###	2.25			91.6	91.6	###
2008-Jan-08 Tue	###	###	2.21	###			###	###	0.0
2008-Jan-07 Mon	2.2	###	2.2	###			94.9	94.9	0.0
2008-Jan-04 Fri	###	2.4	###	###			30.1	30.1	0.0
2008-Jan-03 Thu	###	2.4	###	###	528,323	633,987	32.3	32.3	0.0
2008-Jan-02 Wed	2.49	2.49	###	###	184,149	###	###	###	0.0
2007-Dec-31 Mon	2.58	2.58	2.49	2.49	51,525	###	###	###	0.2
2007-Dec-28 Fri	2.5	2.5	2.4	2.5	486,849	1,192,780	###	###	0.2
2007-Dec-27 Thu	2.44	###	2.41	###	563,453	###	###	###	0.0
2007-Dec-24 Mon	2.45	2.46	2.42	2.44			24.5	24.5	0.2
2007-Dec-21 Fri	###	2.56	###	###			###	###	0.0
2007-Dec-20 Thu	2.46	###	2.46	###			###	###	0.0
2007-Dec-19 Wed	###	###	###	###	765,373	0	99.0	99.0	0.0
2007-Dec-18 Tue	###	2.42	###	2.26			###	###	###
2007-Dec-17 Mon	2.51	2.51	###	###			17.2	17.2	0.0
2007-Dec-14 Fri	###	###	2.47	2.5	484,928	598,886	7.2	7.2	0.2
2007-Dec-13 Thu	2.82	2.82	###	###			###	###	0.0
2007-Dec-12 Wed	2.82	2.83	2.7	2.74			###	###	0.2
2007-Dec-11 Tue	2.81	2.85	2.74	2.79	679,342	###	30.9	30.9	###
2007-Dec-10 Mon	2.89	2.89	2.78	2.8	169,074	479,324	12.1	12.1	0.2
2007-Dec-07 Fri	2.74	###	2.74	2.89	919,841	1,260,182	93.4	93.4	###
2007-Dec-06 Thu	2.7	2.8	2.7	2.71	1,207,053	###	###	###	###
2007-Dec-05 Wed	2.71	2.75	###	2.72			70.7	70.7	0.2
2007-Dec-04 Tue	2.85	2.85	###	2.7	397,028	###	###	###	0.2
2007-Dec-03 Mon	###	2.85	###	2.85			95.9	95.9	###
2007-Nov-30 Fri	###	2.7	###	###			###	###	0.0
2007-Nov-29 Thu	2.71	2.76	###	###			17.7	17.7	0.0
2007-Nov-28 Wed	2.83	2.83	###	2.71			11.2	11.2	###
2007-Nov-27 Tue	2.79	2.8	2.7	2.74			21.0	21.0	0.2
2007-Nov-26 Mon	2.88	2.88	2.75	2.79			13.7	13.7	###
2007-Nov-23 Fri	2.85	###	2.71	2.82			28.2	28.2	###
2007-Nov-22 Thu	2.8	2.85	2.75	2.8	934,744	2,617,283	75.9	75.9	0.2
2007-Nov-21 Wed	###	###	2.87	2.87			15.8	15.8	###
2007-Nov-20 Tue	###	###	2.89	###	325,650	###	28.7	28.7	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	###	###	2.85	###			###	###	0.0
2007-Nov-15 Thu	###	###	2.89	###			37.0	37.0	0.0
2007-Nov-14 Wed	2.87	###	2.86	###	558,972	799,329	###	###	0.0
2007-Nov-13 Tue	###	###	2.85	2.88	1,895,788	###	19.8	19.8	0.2
2007-Nov-12 Mon	3	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	3	###			###	###	0.0
2007-Nov-08 Thu	3	###	###	###	81,655	0	###	###	0.0
2007-Nov-07 Wed	###	###	###	###	3,100,140	0	69.8	69.8	0.0
2007-Nov-06 Tue	###	###	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	###	###	2.83	###			89.7	89.7	0.0
2007-Nov-02 Fri	###	###	###	###			###	###	0.0
2007-Nov-01 Thu	###	###	###	###			89.6	89.6	0.0
2007-Oct-31 Wed	###	###	###	###	389,878	0	###	###	0.0
2007-Oct-30 Tue	###	###	###	###			30.2	30.2	0.0
2007-Oct-29 Mon	3	###	###	###	226,176	0	85.8	85.8	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###	689,281	0	72.0	72.0	0.0
2007-Oct-24 Wed	###	###	###	###	832,672	0	###	###	0.0
2007-Oct-23 Tue	3	###	3	###			###	###	0.0
2007-Oct-22 Mon	###	3	###	###			###	###	0.0
2007-Oct-19 Fri	###	###	###	###	1,385,745	0	###	###	0.0
2007-Oct-18 Thu	###	###	###	###	658,359	0	###	###	0.0
2007-Oct-17 Wed	###	###	###	###	518,949	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###	1,369,044	0	88.9	88.9	0.0
2007-Oct-15 Mon	###	###	###	###	1,111,881	0	73.5	73.5	0.0
2007-Oct-12 Fri	###	###	###	###	533,640	0	###	###	0.0
2007-Oct-11 Thu	3	3	2.81	###	1,323,956	###	26.1	26.1	0.0
2007-Oct-10 Wed	2.84	###	2.84	###	518,272	735,946	###	###	0.0
2007-Oct-09 Tue	2.87	###	2.81	2.81			###	###	###
2007-Oct-08 Mon	2.87	###	2.87	2.89			72.5	72.5	###
2007-Oct-05 Fri	2.86	2.88	2.85	2.87	53,913,753	###	65.4	65.4	###
2007-Oct-04 Thu	###	###	###	###	174,221	0	###	###	0.0
2007-Oct-03 Wed	###	###	###	###			94.0	94.0	0.0
2007-Oct-02 Tue	2.83	###	2.83	###	455,221	###	###	###	0.0
2007-Oct-01 Mon	2.85	2.89	2.84	2.87	345,423	###	###	###	###
2007-Sep-28 Fri	2.85	###	2.83	2.89	1,768,141	###	72.8	72.8	###
2007-Sep-27 Thu	2.88	###	2.86	2.87			29.9	29.9	###
2007-Sep-26 Wed	2.8	###	2.8	###	113,846	159,384	###	###	0.0
2007-Sep-25 Tue	2.87	###	2.86	###	617,777	883,421	78.7	78.7	0.0
2007-Sep-24 Mon	2.86	###	2.86	###			###	###	0.0
2007-Sep-21 Fri	2.81	###	2.81	2.89			81.9	81.9	###
2007-Sep-20 Thu	2.83	2.87	2.83	2.87	498,029	1,419,382	###	###	###
2007-Sep-19 Wed	2.85	2.88	2.81	2.88			###	###	0.2
2007-Sep-18 Tue	2.82	###	2.82	2.87			88.6	88.6	###
2007-Sep-17 Mon	2.88	###	2.76	2.86	537,759	###	32.1	32.1	0.2
2007-Sep-14 Fri	2.75	###	2.75	2.89	431,378	593,144	92.1	92.1	###
2007-Sep-13 Thu	2.81	###	2.77	2.81			72.5	72.5	###
2007-Sep-12 Wed	2.84	###	2.81	2.89	774,153	1,087,684	85.4	85.4	###
2007-Sep-11 Tue	2.75	2.81	2.75	2.81			85.8	85.8	###
2007-Sep-10 Mon	2.8	2.8	###	2.76			###	###	0.2
2007-Sep-07 Fri	2.8	2.8	2.77	2.8	33,947	94,542	###	###	0.2
2007-Sep-06 Thu	2.79	2.82	2.77	2.78	259,581	725,528	###	###	0.2
2007-Sep-05 Wed	2.8	2.8	2.78	2.79	557,859	1,556,426	38.4	38.4	###
2007-Sep-04 Tue	2.8	2.85	2.77	2.79	1,168,520	3,283,541	###	###	###
2007-Sep-03 Mon	2.8	2.8	2.75	2.8	429,729	###	66.6	66.6	0.2
2007-Aug-31 Fri	2.8	2.8	2.76	2.76	361,025	1,003,649	16.8	16.8	0.2
2007-Aug-30 Thu	2.8	2.8	2.75	2.8			###	###	0.2
2007-Aug-29 Wed	2.83	2.83	2.75	2.79	1,166,051	3,253,282	###	###	###
2007-Aug-28 Tue	2.84	2.88	2.78	2.81			27.8	27.8	###
2007-Aug-27 Mon	2.8	2.89	2.77	2.84			73.5	73.5	0.2
2007-Aug-24 Fri	2.79	2.8	###	2.78			38.0	38.0	0.2
2007-Aug-23 Thu	2.8	2.89	2.73	2.8	566,723	###	60.1	60.1	0.2
2007-Aug-22 Wed	2.75	2.85	2.74	2.8			###	###	0.2
2007-Aug-21 Tue	2.8	2.8	###	2.74			###	###	0.2
2007-Aug-20 Mon	###	2.82	###	2.82			###	###	###
2007-Aug-17 Fri	###	###	2.5	###			39.0	39.0	0.0
2007-Aug-16 Thu	###	2.7	###	###	368,385	###	78.7	78.7	0.0
2007-Aug-15 Wed	2.72	2.8	2.56	###	1,665,987	4,464,845	###	###	0.0
2007-Aug-14 Tue	2.85	2.88	2.84	2.86	3,916,826	11,202,122	###	###	0.2
2007-Aug-13 Mon	2.88	2.88	2.74	2.85			36.8	36.8	###
2007-Aug-10 Fri	2.83	2.85	2.72	2.85			###	###	###
2007-Aug-09 Thu	###	###	2.83	2.89	599,980	848,971	30.4	30.4	###
2007-Aug-08 Wed	2.88	###	2.84	2.89	2,720,088	3,862,524	###	###	###
2007-Aug-07 Tue	2.85	2.88	2.85	2.88	268,271	###	74.7	74.7	0.2
2007-Aug-06 Mon	2.87	2.88	2.8	2.88	673,128	1,911,683	80.9	80.9	0.2
2007-Aug-03 Fri	2.84	2.87	2.83	2.87			77.4	77.4	###
2007-Aug-02 Thu	2.85	2.85	2.77	2.83	814,557	###	48.2	48.2	0.2
2007-Aug-01 Wed	2.86	2.86	2.82	2.85	834,720	###	70.0	70.0	###
2007-Jul-31 Tue	2.84	2.89	2.8	2.84	465,142	1,323,328	###	###	0.2
2007-Jul-30 Mon	2.86	2.86	2.76	2.84			26.3	26.3	0.2
2007-Jul-27 Fri	2.76	###	2.76	###	900,584	###	93.1	93.1	0.0
2007-Jul-26 Thu	2.87	###	2.81	2.87			75.5	75.5	###
2007-Jul-25 Wed	2.89	2.89	2.81	2.89			66.5	66.5	###
2007-Jul-24 Tue	###	###	2.87	###	458,087	657,354	63.5	63.5	0.0
2007-Jul-23 Mon	2.89	###	2.81	###			69.8	69.8	0.0
2007-Jul-20 Fri	2.83	2.88	2.83	2.87	1,408,653	###	73.7	73.7	###
2007-Jul-19 Thu	2.82	2.85	2.77	2.81			31.0	31.0	###
2007-Jul-18 Wed	2.84	2.85	2.8	2.8			###	###	0.2
2007-Jul-17 Tue	2.8	2.85	2.8	2.84	1,593,541	4,501,753	###	###	0.2
2007-Jul-16 Mon	2.87	2.87	2.8	2.85	1,260,789	###	###	###	###
2007-Jul-13 Fri	2.87	2.87	2.85	2.87	718,341	2,054,455	67.1	67.1	###
2007-Jul-12 Thu	###	###	2.77	2.88			###	###	0.2
2007-Jul-11 Wed	2.73	###	2.71	###			95.6	95.6	0.0
2007-Jul-10 Tue	2.72	2.75	###	###	2,763,322	###	###	###	0.0
2007-Jul-09 Mon	###	2.77	###	2.72			83.7	83.7	0.2
2007-Jul-06 Fri	2.79	2.81	###	2.7			12.0	12.0	0.2
2007-Jul-05 Thu	2.75	2.8	2.7	2.76			64.3	64.3	0.2
2007-Jul-04 Wed	2.73	2.75	###	###	361,976	###	###	###	0.0
2007-Jul-03 Tue	2.89	2.89	2.73	2.74	766,540	2,153,977	7.3	7.3	0.2
2007-Jul-02 Mon	2.77	2.77	###	2.74			30.8	30.8	0.2
2007-Jun-29 Fri	2.76	2.88	2.73	2.84	1,725,627	4,840,383	###	###	0.2
2007-Jun-28 Thu	2.8	2.81	2.73	2.73			16.0	16.0	###
2007-Jun-27 Wed	2.89	2.89	2.77	2.8	1,433,823	###	###	###	0.2
2007-Jun-26 Tue	2.8	2.85	2.73	2.73	535,254	1,493,358	23.9	23.9	###
2007-Jun-25 Mon	###	###	2.79	2.8			14.2	14.2	0.2
2007-Jun-22 Fri	###	###	###	###			63.7	63.7	0.0
2007-Jun-21 Thu	###	###	2.85	###			###	###	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	2.84	###	2.82	###	663,787	###	###	###	0.0
2007-Jun-18 Mon	###	###	###	###			79.3	79.3	0.0
2007-Jun-15 Fri	###	###	2.86	###	413,523	###	###	###	0.0
2007-Jun-14 Thu	3	3	2.72	###			###	###	0.0
2007-Jun-13 Wed	###	###	2.88	###	823,275	###	###	###	0.0
2007-Jun-12 Tue	###	###	###	3	523,041	0	###	###	0.2
2007-Jun-08 Fri	3	###	2.88	###			79.9	79.9	0.0
2007-Jun-07 Thu	3	###	3	###	522,570	783,855	###	###	0.0
2007-Jun-06 Wed	###	###	3	###			###	###	0.0
2007-Jun-05 Tue	0	0	0	0	0				0.0
2007-Jun-04 Mon	###	###	###	###			84.0	84.0	0.0
2007-Jun-01 Fri	###	###	###	###	496,976	0	###	###	0.0
2007-May-31 Thu	2.88	###	2.85	###			###	###	0.0
2007-May-30 Wed	2.81	###	2.77	2.77			###	###	0.2
2007-May-29 Tue	###	2.74	###	2.74	848,750	1,162,787	###	###	0.2
2007-May-28 Mon	###	2.7	###	2.7	307,781	###	###	###	0.2
2007-May-25 Fri	2.72	2.72	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	###	2.7	###	###			###	###	0.0
2007-May-22 Tue	###	2.7	###	###	752,188	1,015,453	18.8	18.8	0.0
2007-May-21 Mon	2.7	2.72	2.58	###			###	###	0.0
2007-May-18 Fri	2.72	2.74	2.51	###	850,444	###	###	###	0.0
2007-May-17 Thu	2.76	2.77	2.73	2.75			31.8	31.8	###
2007-May-16 Wed	2.75	2.77	2.72	2.76	370,047	1,015,779	70.3	70.3	0.2
2007-May-15 Tue	2.7	2.78	###	2.7			70.4	70.4	0.2
2007-May-14 Mon	2.85	2.88	###	2.79			###	###	###
2007-May-11 Fri	2.7	2.78	2.7	2.78			###	###	0.2
2007-May-10 Thu	2.7	2.71	###	2.7	198,182	###	###	###	0.2
2007-May-09 Wed	2.74	2.74	###	2.7	760,327	1,041,647	###	###	0.2
2007-May-08 Tue	2.75	2.75	###	###	257,471	354,022	###	###	0.0
2007-May-07 Mon	2.72	2.75	2.7	2.73	367,274	1,000,821	###	###	###
2007-May-04 Fri	2.7	2.73	###	2.72	301,120	411,028	67.9	67.9	0.2
2007-May-03 Thu	2.74	2.74	###	2.7	203,677	###	20.2	20.2	0.2
2007-May-02 Wed	2.75	2.76	2.7	2.75			62.0	62.0	###
2007-May-01 Tue	2.77	2.77	2.7	2.71			###	###	###
2007-Apr-30 Mon	2.77	2.77	2.74	2.76	136,242	375,346	33.1	33.1	0.2
2007-Apr-27 Fri	2.77	2.77	2.75	2.76			###	###	0.2
2007-Apr-26 Thu	2.75	2.78	2.74	2.77	207,641	573,089	###	###	0.2
2007-Apr-24 Tue	2.75	2.76	###	2.7	661,347	912,658	22.3	22.3	0.2
2007-Apr-23 Mon	2.76	2.77	2.73	2.75	202,641	###	38.4	38.4	###
2007-Apr-20 Fri	2.76	2.76	###	2.76	2,693,580	3,717,140	###	###	0.2
2007-Apr-19 Thu	###	2.75	###	2.71	2,777,723	###	###	###	###
2007-Apr-18 Wed	2.74	2.77	###	###	899,154	1,245,328	###	###	0.0
2007-Apr-17 Tue	2.77	2.78	2.7	2.7	446,057	###	22.4	22.4	0.2
2007-Apr-16 Mon	2.77	2.79	2.76	2.77	360,873	1,001,422	64.9	64.9	0.2
2007-Apr-13 Fri	2.79	2.79	2.76	2.77	128,347	###	###	###	0.2
2007-Apr-12 Thu	2.77	2.78	2.76	2.77	227,486	###	###	###	0.2
2007-Apr-11 Wed	2.78	2.79	2.75	2.78			###	###	0.2
2007-Apr-10 Tue	###	2.79	###	2.79			###	###	###
2007-Apr-05 Thu	2.8	2.8	###	###			4.9	4.9	0.0
2007-Apr-04 Wed	2.73	2.87	2.73	2.8	677,370	###	83.6	83.6	0.2
2007-Apr-03 Tue	2.78	2.78	2.73	2.78			###	###	0.2
2007-Apr-02 Mon	2.78	2.78	2.71	2.78			74.5	74.5	0.2
2007-Mar-30 Fri	2.8	2.8	2.73	2.78			###	###	0.2
2007-Mar-29 Thu	2.75	2.81	2.72	2.8	467,972	1,293,942	###	###	0.2
2007-Mar-28 Wed	2.71	2.75	###	2.75	282,379	388,271	###	###	###
2007-Mar-27 Tue	2.72	2.73	###	2.7	739,249	1,009,074	30.0	30.0	0.2
2007-Mar-26 Mon	2.71	2.71	2.7	2.71			66.6	66.6	###
2007-Mar-23 Fri	###	2.72	###	2.71			###	###	###
2007-Mar-22 Thu	2.7	2.71	###	2.7	482,553	653,859	###	###	0.2
2007-Mar-21 Wed	###	2.7	###	###	136,359	184,084	###	###	0.0
2007-Mar-20 Tue	2.7	2.72	###	2.7			###	###	0.2
2007-Mar-19 Mon	2.7	2.7	###	###			###	###	0.0
2007-Mar-16 Fri	2.7	2.7	###	2.7	301,458	###	67.8	67.8	0.2
2007-Mar-15 Thu	2.7	2.7	###	2.7			###	###	0.2
2007-Mar-14 Wed	2.73	2.73	2.7	2.71	157,276	###	36.3	36.3	###
2007-Mar-13 Tue	2.75	2.77	2.73	2.74			###	###	0.2
2007-Mar-12 Mon	2.78	2.79	2.71	2.76			###	###	0.2
2007-Mar-09 Fri	###	2.79	###	2.79			###	###	###
2007-Mar-08 Thu	2.72	2.72	###	###			24.6	24.6	0.0
2007-Mar-07 Wed	2.77	2.77	2.7	2.72	239,056	###	###	###	0.2
2007-Mar-06 Tue	###	2.77	###	2.77			###	###	0.2
2007-Mar-05 Mon	2.88	2.88	###	2.7			###	###	0.2
2007-Mar-02 Fri	###	###	2.85	2.87	520,821	###	31.2	31.2	###
2007-Mar-01 Thu	2.83	###	2.83	###			85.5	85.5	0.0
2007-Feb-28 Wed	2.57	###	2.57	2.82			96.0	96.0	###
2007-Feb-27 Tue	2.57	2.71	2.57	###			###	###	0.0
2007-Feb-26 Mon	###	2.79	2.58	2.58			###	###	0.2
2007-Feb-23 Fri	2.54	2.81	2.54	###	141,483	###	###	###	0.0
2007-Feb-22 Thu	2.5	###	2.49	2.52			###	###	###
2007-Feb-21 Wed	2.45	2.51	2.44	2.5			###	###	0.2
2007-Feb-20 Tue	2.42	2.44	2.42	2.44	159,675	###	###	###	0.2
2007-Feb-19 Mon	2.49	2.49	2.45	2.45	428,583	###	###	###	0.2
2007-Feb-16 Fri	2.48	2.5	2.44	2.45			26.5	26.5	0.2
2007-Feb-15 Thu	2.43	2.49	###	2.48	330,686	###	###	###	0.2
2007-Feb-14 Wed	2.49	2.5	2.44	2.44	296,455	732,243	15.8	15.8	0.2
2007-Feb-13 Tue	2.45	2.5	2.45	2.49	301,222	745,524	82.5	82.5	0.2
2007-Feb-12 Mon	2.44	2.49	2.43	2.45	260,329	###	###	###	0.2
2007-Feb-09 Fri	2.42	2.45	2.42	2.44	318,371	###	###	###	0.2
2007-Feb-08 Thu	2.43	2.45	2.4	2.4	2,702,147	###	24.4	24.4	###
2007-Feb-07 Wed	2.45	2.45	2.43	2.43			###	###	###
2007-Feb-06 Tue	2.45	2.46	2.44	2.45	1,946,356	4,768,572	###	###	0.2
2007-Feb-05 Mon	2.45	2.46	2.42	2.46	1,055,574	###	###	###	0.2
2007-Feb-02 Fri	2.4	2.46	2.4	2.44	1,961,740	4,767,028	###	###	0.2
2007-Feb-01 Thu	2.43	2.45	2.4	2.42			37.3	37.3	0.2
2007-Jan-31 Wed	2.47	2.48	2.4	2.4	324,223	###	###	###	###
2007-Jan-30 Tue	2.49	2.51	2.46	2.47	193,373	###	###	###	###
2007-Jan-29 Mon	2.5	2.56	2.47	2.49			39.4	39.4	0.2
2007-Jan-25 Thu	2.47	2.51	2.46	2.5			79.3	79.3	0.2
2007-Jan-24 Wed	2.5	2.5	2.46	2.47	110,884	###	23.6	23.6	###
2007-Jan-23 Tue	2.43	2.5	2.42	2.49	384,051	###	###	###	0.2
2007-Jan-22 Mon	2.44	2.44	2.43	2.43			33.0	33.0	###
2007-Jan-19 Fri	2.44	2.45	2.42	2.42			###	###	0.2
2007-Jan-18 Thu	2.4	2.44	2.4	2.44			###	###	0.2
2007-Jan-17 Wed	2.4	2.41	2.4	2.4			###	###	###
2007-Jan-16 Tue	2.42	2.43	###	2.4	148,589	###	###	###	###
2007-Jan-15 Mon	2.42	2.44	###	2.4			###	###	###
2007-Jan-12 Fri	2.26	2.43	2.26	2.42			###	###	0.2
2007-Jan-11 Thu	2.26	###	2.23	2.27	185,820	207,189	69.5	69.5	0.2
2007-Jan-10 Wed	2.25	2.25	###	2.2			###	###	0.2
2007-Jan-09 Tue	2.22	2.25	###	2.25			###	###	###
2007-Jan-08 Mon	###	2.23	###	2.2			###	###	0.2
2007-Jan-05 Fri	2.25	2.25	###	2.2			16.4	16.4	0.2
2007-Jan-04 Thu	2.2	2.26	2.2	2.25			89.1	89.1	###
2007-Jan-03 Wed	2.26	2.26	2.25	2.25			###	###	###
2007-Jan-02 Tue	2.29	2.4	2.25	2.26	809,453	1,881,978	19.6	19.6	###
2006-Dec-29 Fri	2.21	2.26	2.21	2.26			83.0	83.0	###
2006-Dec-28 Thu	###	2.23	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###	984,274	0	61.1	61.1	0.0
2006-Dec-22 Fri	###	2.2	###	###			73.6	73.6	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	2.2	2.2	###	###			28.5	28.5	0.0
2006-Dec-19 Tue	###	###	###	###			###	###	0.0
2006-Dec-18 Mon	###	###	###	###	66,882	0	###	###	0.0
2006-Dec-15 Fri	###	###	###	###	55,980	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	342,971	0	76.7	76.7	0.0
2006-Dec-12 Tue	###	###	###	###			73.6	73.6	0.0
2006-Dec-11 Mon	###	###	2	###	249,286	249,286	###	###	0.0
2006-Dec-08 Fri	###	2	###	2			###	###	0.1
2006-Dec-07 Thu	###	###	1.985	###			68.2	68.2	0.0
2006-Dec-06 Wed	###	2	###	###			79.4	79.4	0.0
2006-Dec-05 Tue	###	###	###	###	290,926	0	###	###	0.0
2006-Dec-04 Mon	2	###	###	2			68.4	68.4	0.1
2006-Dec-01 Fri	###	###	###	###			72.1	72.1	0.0
2006-Nov-30 Thu	1.985	###	1.985	###			81.0	81.0	0.0
2006-Nov-29 Wed	###	###	###	###			79.8	79.8	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	1.89	###			###	###	0.0
2006-Nov-24 Fri	1.86	###	1.855	1.89	4,514,323	###	79.6	79.6	###
2006-Nov-23 Thu	1.85	1.86	1.85	1.86	234,141	###	###	###	0.1
2006-Nov-22 Wed	1.83	1.88	1.83	1.85	91,383	###	71.8	71.8	0.1
2006-Nov-21 Tue	1.83	1.85	1.83	1.83			64.5	64.5	###
2006-Nov-20 Mon	1.83	1.83	1.82	1.83	82,328	150,248	###	###	###
2006-Nov-17 Fri	1.8	1.85	1.8	1.83			79.5	79.5	###
2006-Nov-16 Thu	1.83	###	1.8	1.8			26.5	26.5	0.1
2006-Nov-15 Wed	1.82	1.82	1.77	1.78	39,640	71,153	17.1	17.1	0.1
2006-Nov-14 Tue	1.82	1.82	1.8	1.8	27,250	49,322	23.3	23.3	0.1
2006-Nov-13 Mon	1.73	1.77	1.73	1.745			79.0	79.0	0.1
2006-Nov-10 Fri	###	1.75	###	1.75	2,870,156	2,511,386	###	###	0.1
2006-Nov-09 Thu	1.655	###	1.655	###			73.8	73.8	0.0
2006-Nov-08 Wed	###	###	###	1.655			37.0	37.0	0.1
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###	228,155	0	63.9	63.9	0.0
2006-Nov-03 Fri	###	###	1.625	1.625	1,347,255	1,094,644	###	###	###
2006-Nov-02 Thu	###	1.7	1.645	###			###	###	0.0
2006-Nov-01 Wed	###	###	###	1.655			###	###	0.1
2006-Oct-31 Tue	1.685	1.685	###	###			###	###	0.0
2006-Oct-30 Mon	###	###	###	###	86,048	0	###	###	0.0
2006-Oct-27 Fri	###	###	###	1.655	23,375	0	35.1	35.1	0.1
2006-Oct-26 Thu	###	###	###	###			65.2	65.2	0.0
2006-Oct-25 Wed	###	###	###	###			77.2	77.2	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	1.625	###			67.5	67.5	0.0
2006-Oct-20 Fri	1.75	1.75	###	###	47,773	###	###	###	0.0
2006-Oct-19 Thu	###	1.75	###	1.75			###	###	0.1
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	1.59	###	260,475	207,077	78.9	78.9	0.0
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###	95,175	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			61.7	61.7	0.0
2006-Oct-10 Tue	###	###	###	###	1,585,642	0	75.3	75.3	0.0
2006-Oct-09 Mon	###	###	###	###	545,441	0	###	###	0.0
2006-Oct-06 Fri	1.575	###	###	###			###	###	0.0
2006-Oct-05 Thu	1.56	1.58	1.56	1.575	620,924	974,850	75.3	75.3	0.1
2006-Oct-04 Wed	1.58	1.58	1.56	1.56			###	###	###
2006-Oct-03 Tue	1.585	1.585	1.57	1.57			###	###	0.1
2006-Oct-02 Mon	1.59	1.59	1.585	1.585			22.6	22.6	###
2006-Sep-29 Fri	1.57	1.58	1.57	1.58	393,777	###	64.1	64.1	0.1
2006-Sep-28 Thu	1.56	1.57	1.55	1.57	804,628	###	69.9	69.9	0.1
2006-Sep-27 Wed	1.55	1.56	1.55	1.55			###	###	###
2006-Sep-26 Tue	1.55	1.55	1.53	1.55	57,940	89,227	71.5	71.5	###
2006-Sep-25 Mon	1.53	1.55	1.53	1.55	29,450	45,353	81.0	81.0	###
2006-Sep-22 Fri	1.525	1.525	1.5	1.5			###	###	0.1
2006-Sep-21 Thu	1.52	1.53	1.52	1.53			###	###	###
2006-Sep-20 Wed	1.49	1.545	1.49	1.545			###	###	###
2006-Sep-19 Tue	1.48	###	1.48	###	2,489,643	###	###	###	0.0
2006-Sep-18 Mon	1.46	1.46	1.43	1.455	2,617,245	###	29.3	29.3	###
2006-Sep-15 Fri	1.45	1.46	1.45	1.46			72.5	72.5	0.1
2006-Sep-14 Thu	1.47	1.47	1.45	1.46			21.3	21.3	0.1
2006-Sep-13 Wed	1.48	1.485	1.45	1.47			###	###	###
2006-Sep-12 Tue	1.48	1.48	1.46	1.47	103,347	151,920	42.8	42.8	###
2006-Sep-11 Mon	1.5	1.5	1.485	1.49	60,774	###	###	###	###
2006-Sep-08 Fri	1.52	1.525	###	1.5			###	###	0.1
2006-Sep-07 Thu	1.52	1.52	1.51	1.52	492,429	746,029	65.2	65.2	0.1
2006-Sep-06 Wed	1.52	1.525	1.51	1.525			###	###	0.1
2006-Sep-05 Tue	1.51	###	1.51	1.51	271,053	204,645	###	###	0.1
2006-Sep-04 Mon	1.51	1.52	1.51	1.51	106,473	###	67.6	67.6	0.1
2006-Sep-01 Fri	1.5	1.51	1.49	###			###	###	0.0
2006-Aug-31 Thu	1.48	1.48	1.46	1.48			61.5	61.5	0.1
2006-Aug-30 Wed	1.485	1.49	1.485	1.485			###	###	###
2006-Aug-29 Tue	1.49	###	1.49	1.49	53,276	###	66.5	66.5	###
2006-Aug-28 Mon	1.51	1.51	1.49	1.49	153,941	###	24.2	24.2	###
2006-Aug-25 Fri	1.52	1.52	1.485	1.5			16.2	16.2	0.1
2006-Aug-24 Thu	1.52	1.52	1.5	1.5	955,349	1,442,576	26.4	26.4	0.1
2006-Aug-23 Wed	1.52	1.52	1.52	1.52			64.3	64.3	0.1
2006-Aug-22 Tue	1.52	1.52	1.52	1.52			69.0	69.0	0.1
2006-Aug-21 Mon	1.5	1.52	1.5	1.52			80.4	80.4	0.1
2006-Aug-18 Fri	1.485	1.52	1.48	1.52	180,484	270,726	84.1	84.1	0.1
2006-Aug-17 Thu	1.5	1.5	1.46	1.49	69,685	###	###	###	###
2006-Aug-16 Wed	###	1.5	###	1.5	250,778	188,083	79.7	79.7	0.1
2006-Aug-15 Tue	1.45	1.475	1.41	1.475			###	###	0.1
2006-Aug-14 Mon	1.475	1.475	1.47	1.47			29.3	29.3	###
2006-Aug-11 Fri	1.45	1.475	1.43	1.475			###	###	0.1
2006-Aug-10 Thu	1.43	1.46	1.43	1.45			81.4	81.4	###
2006-Aug-09 Wed	1.41	1.42	1.41	1.42	167,384	236,848	79.7	79.7	###
2006-Aug-08 Tue	###	###	###	1.41	146,255	0	###	###	###
2006-Aug-07 Mon	1.41	1.43	1.4	1.42			77.0	77.0	###
2006-Aug-04 Fri	1.41	1.41	1.41	1.41			73.9	73.9	###
2006-Aug-03 Thu	1.4	1.41	1.4	1.41	2,157,425	3,031,182	###	###	###
2006-Aug-02 Wed	1.4	1.425	1.4	1.42			84.4	84.4	###
2006-Aug-01 Tue	###	1.4	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###			75.6	75.6	0.0
2006-Jul-28 Fri	###	1.41	###	###			###	###	0.0
2006-Jul-27 Thu	1.41	###	###	1.41			###	###	###
2006-Jul-26 Wed	###	1.4	###	1.4			###	###	###
2006-Jul-25 Tue	1.42	1.43	###	1.4	8,312,885	###	###	###	###
2006-Jul-24 Mon	1.45	1.45	1.43	1.43	188,627	271,622	26.2	26.2	0.1
2006-Jul-21 Fri	1.445	1.445	1.44	1.44			33.4	33.4	0.1
2006-Jul-20 Thu	1.42	1.5	1.42	1.5			###	###	0.1
2006-Jul-19 Wed	1.43	1.43	1.41	1.41	77,456	109,987	25.6	25.6	###
2006-Jul-18 Tue	1.43	1.44	1.42	1.43			73.2	73.2	0.1
2006-Jul-17 Mon	1.42	1.42	1.385	1.42	257,984	361,822	73.6	73.6	###
2006-Jul-14 Fri	1.43	1.45	1.42	1.42			38.7	38.7	###
2006-Jul-13 Thu	1.41	1.44	1.41	1.42			78.8	78.8	###
2006-Jul-12 Wed	###	1.41	###	1.41			78.9	78.9	###
2006-Jul-11 Tue	###	1.4	###	1.4			78.2	78.2	###
2006-Jul-10 Mon	###	1.4	###	###	260,725	###	84.4	84.4	0.0
2006-Jul-07 Fri	###	###	###	###			68.9	68.9	0.0
2006-Jul-06 Thu	###	###	###	###	214,483	0	74.1	74.1	0.0
2006-Jul-05 Wed	###	###	###	###	298,751	0	65.2	65.2	0.0
2006-Jul-04 Tue	###	###	###	###			67.8	67.8	0.0
2006-Jul-03 Mon	###	###	###	###	330,528	0	66.1	66.1	0.0
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-28 Wed	###	###	###	###			27.1	27.1	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	1.29	###	1.29	###	40,281	25,981	###	###	0.0
2006-Jun-23 Fri	1.29	###	1.29	###			###	###	0.0
2006-Jun-22 Thu	1.29	1.29	1.29	1.29			63.6	63.6	0.1
2006-Jun-21 Wed	1.29	1.29	1.29	1.29	86,386	###	70.7	70.7	0.1
2006-Jun-20 Tue	1.29	1.29	1.29	1.29			###	###	0.1
2006-Jun-19 Mon	0	0	0	0	0				0.0
2006-Jun-16 Fri	1.27	###	1.27	###			88.8	88.8	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 11:06:20 thru 2024-11-01 11:06:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000