(DOW) DOWNER EDI LIMITED Daily Prices

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 Wed 26-Mar-04 10:50:56 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(DOW) DOWNER EDI LIMITED Daily Prices...

TOC Company Info for DOW Limits

Company Details for (DOW) DOWNER EDI LIMITED

Listing Code	DOW
Listing Name	DOWNER EDI LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	DOWNER EDI LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DOW2

Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for DOW .. Monday 2nd March 2026

DOW 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	###	22,040	0.0
MAX	9.45	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DOW Bottom

End of day Prices (full format),

76800 Days for (DOW) DOWNER EDI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-03 Tue	8.24	8.52	8.21	###	1,702,675	14,242,876	84.6	84.6	0.0
2026-Mar-02 Mon	8.56	8.655	8.54	###	428,478	###	74.9	74.9	0.0
2026-Feb-27 Fri	8.5	###	8.41	8.59			71.8	71.8	###
2026-Feb-26 Thu	8.5	8.58	8.41	8.49	1,328,488	###	###	###	###
2026-Feb-25 Wed	###	8.52	###	8.51			###	###	0.6
2026-Feb-24 Tue	###	###	###	###	2,367,858	0	83.6	83.6	0.0
2026-Feb-23 Mon	7.85	###	7.84	###			###	###	0.0
2026-Feb-20 Fri	###	###	7.79	7.8			###	###	0.6
2026-Feb-19 Thu	7.8	###	###	7.81			69.5	69.5	0.6
2026-Feb-18 Wed	###	7.74	###	7.73			70.8	70.8	0.6
2026-Feb-17 Tue	7.71	7.745	###	7.73			###	###	0.6
2026-Feb-16 Mon	###	7.78	###	7.71	1,544,175	6,006,840	###	###	###
2026-Feb-13 Fri	7.79	7.82	###	###			###	###	0.0
2026-Feb-12 Thu	###	###	7.87	7.88	852,421	3,354,276	###	###	0.6
2026-Feb-11 Wed	8	###	7.83	###	785,358	3,074,676	###	###	0.0
2026-Feb-10 Tue	7.87	###	7.84	###			###	###	0.0
2026-Feb-09 Mon	###	7.88	7.58	7.88	2,545,421	###	81.5	81.5	0.6
2026-Feb-06 Fri	7.87	7.88	7.51	7.55			25.5	25.5	###
2026-Feb-05 Thu	###	8	###	###			49.2	49.2	0.0
2026-Feb-04 Wed	7.89	###	7.89	###	501,080	###	75.4	75.4	0.0
2026-Feb-03 Tue	###	###	###	8	1,632,525	0	###	###	###
2026-Feb-02 Mon	7.89	###	###	###			82.5	82.5	0.0
2026-Jan-30 Fri	###	###	7.89	###	1,818,320	7,173,272	85.3	85.3	0.0
2026-Jan-29 Thu	7.89	###	###	7.88	924,477	0	###	###	0.6
2026-Jan-28 Wed	7.82	###	7.76	###			###	###	0.0
2026-Jan-27 Tue	7.76	7.87	7.74	7.86	1,063,554	###	79.8	79.8	###
2026-Jan-23 Fri	###	###	7.755	7.78	893,949	3,466,287	###	###	0.6
2026-Jan-22 Thu	###	###	###	###	625,383	0	35.3	35.3	0.0
2026-Jan-21 Wed	###	###	###	###	890,453	0	25.0	25.0	0.0
2026-Jan-20 Tue	###	###	###	###	1,639,983	0	73.9	73.9	0.0
2026-Jan-19 Mon	###	###	###	###			###	###	0.0
2026-Jan-16 Fri	8	###	8	###			78.1	78.1	0.0
2026-Jan-15 Thu	###	###	###	###			###	###	0.0
2026-Jan-14 Wed	###	###	###	###	1,438,543	0	76.0	76.0	0.0
2026-Jan-13 Tue	###	###	###	###			69.6	69.6	0.0
2026-Jan-12 Mon	7.87	###	7.87	###	850,379	3,346,241	72.4	72.4	0.0
2026-Jan-09 Fri	###	###	7.88	7.88			34.6	34.6	0.6
2026-Jan-08 Thu	7.89	###	7.88	###	929,784	3,663,348	###	###	0.0
2026-Jan-07 Wed	###	7.955	7.89	7.89	727,325	###	34.8	34.8	###
2026-Jan-06 Tue	###	###	7.87	7.89			###	###	###
2026-Jan-05 Mon	###	###	###	###	464,742	0	###	###	0.0
2026-Jan-02 Fri	###	###	###	###	361,520	0	###	###	0.0
2025-Dec-31 Wed	8	8	7.86	###			###	###	0.0
2025-Dec-30 Tue	###	###	###	###			72.1	72.1	0.0
2025-Dec-29 Mon	###	###	###	###	316,147	0	###	###	0.0
2025-Dec-24 Wed	###	8.025	###	###			###	###	0.0
2025-Dec-23 Tue	###	###	###	###			62.0	62.0	0.0
2025-Dec-22 Mon	###	###	###	###			###	###	0.0
2025-Dec-19 Fri	7.79	###	7.775	###			76.2	76.2	0.0
2025-Dec-18 Thu	###	###	7.84	7.87	1,130,940	4,433,284	###	###	0.6
2025-Dec-17 Wed	###	###	7.85	###	1,428,284	###	###	###	0.0
2025-Dec-16 Tue	###	###	7.87	###			###	###	0.0
2025-Dec-15 Mon	###	###	7.89	7.89	776,056	3,061,540	30.4	30.4	###
2025-Dec-12 Fri	###	###	###	###	918,127	0	64.7	64.7	0.0
2025-Dec-11 Thu	###	###	7.89	###	1,043,649	###	###	###	0.0
2025-Dec-10 Wed	###	###	7.84	###	1,453,522	###	41.1	41.1	0.0
2025-Dec-09 Tue	###	###	7.87	###	1,075,478	###	###	###	0.0
2025-Dec-08 Mon	7.85	###	7.82	###			75.8	75.8	0.0
2025-Dec-05 Fri	###	###	7.85	7.88	1,442,055	###	36.2	36.2	0.6
2025-Dec-04 Thu	###	###	7.83	7.86	866,426	3,392,057	###	###	###
2025-Dec-03 Wed	7.88	###	7.86	###	1,044,920	###	71.7	71.7	0.0
2025-Dec-02 Tue	###	###	###	###			###	###	0.0
2025-Dec-01 Mon	###	###	7.85	7.87	1,986,282	7,796,156	46.3	46.3	0.6
2025-Nov-28 Fri	7.7	###	7.7	###	1,265,449	4,871,978	75.2	75.2	0.0
2025-Nov-27 Thu	7.79	7.83	###	7.71	1,083,920	4,243,546	31.1	31.1	###
2025-Nov-26 Wed	7.82	7.89	7.78	7.8	1,376,647	10,786,029	###	###	0.6
2025-Nov-25 Tue	7.55	7.76	7.55	7.75			###	###	###
2025-Nov-24 Mon	###	7.78	7.645	7.74			70.4	70.4	0.6
2025-Nov-21 Fri	7.59	###	7.55	###	941,281	###	###	###	0.0
2025-Nov-20 Thu	###	###	7.55	###	1,167,329	###	56.6	56.6	0.0
2025-Nov-19 Wed	7.51	###	7.51	7.56			74.2	74.2	0.5
2025-Nov-18 Tue	7.83	7.85	###	###	1,122,523	###	39.9	39.9	0.0
2025-Nov-17 Mon	7.78	7.87	7.77	7.82	1,329,958	10,400,271	###	###	0.6
2025-Nov-14 Fri	7.8	7.88	7.78	7.78	926,323	###	38.5	38.5	0.6
2025-Nov-13 Thu	7.85	###	7.81	7.83	1,108,682	###	42.6	42.6	###
2025-Nov-12 Wed	7.85	7.88	7.76	7.86			###	###	###
2025-Nov-11 Tue	7.88	7.89	###	7.81	969,570	3,824,953	###	###	0.6
2025-Nov-10 Mon	7.75	7.86	###	7.82			60.2	60.2	0.6
2025-Nov-07 Fri	7.77	7.8	7.71	7.75	802,885	6,226,373	###	###	###
2025-Nov-06 Thu	7.72	7.775	###	7.74			###	###	0.6
2025-Nov-05 Wed	###	7.72	7.59	7.72			###	###	###
2025-Nov-04 Tue	###	7.72	###	###	634,920	###	75.7	75.7	0.0
2025-Nov-03 Mon	7.74	7.74	7.625	7.71			44.8	44.8	###
2025-Oct-31 Fri	###	7.745	###	7.73	1,233,323	4,776,043	67.1	67.1	0.6
2025-Oct-30 Thu	###	7.71	7.57	###	1,166,056	###	77.5	77.5	0.0
2025-Oct-29 Wed	7.7	###	###	###	543,046	0	32.0	32.0	0.0
2025-Oct-28 Tue	7.75	7.75	###	###			49.2	49.2	0.0
2025-Oct-27 Mon	7.7	7.75	###	7.72			###	###	###
2025-Oct-24 Fri	7.7	7.74	###	###			40.8	40.8	0.0
2025-Oct-23 Thu	###	7.7	###	7.7			###	###	0.6
2025-Oct-22 Wed	###	7.7	7.58	###			###	###	0.0
2025-Oct-21 Tue	###	7.7	###	7.7			###	###	0.6
2025-Oct-20 Mon	7.58	###	7.51	###			81.7	81.7	0.0
2025-Oct-17 Fri	7.52	7.57	7.52	7.53	925,075	###	78.6	78.6	0.5
2025-Oct-16 Thu	7.57	###	7.53	7.56	899,157	3,385,326	36.8	36.8	0.5
2025-Oct-15 Wed	7.55	###	7.5	7.54	1,135,050	###	###	###	0.5
2025-Oct-14 Tue	7.45	7.53	7.4	7.52			68.2	68.2	0.5
2025-Oct-13 Mon	7.5	7.53	7.42	7.48			###	###	0.5
2025-Oct-10 Fri	7.49	7.53	###	7.5			###	###	0.5
2025-Oct-09 Thu	7.52	7.57	7.5	7.51			###	###	###
2025-Oct-08 Wed	7.58	###	7.47	7.51			###	###	###
2025-Oct-07 Tue	7.5	###	7.5	7.58			###	###	###
2025-Oct-06 Mon	###	###	7.5	7.5	654,554	2,454,577	###	###	0.5
2025-Oct-03 Fri	7.57	###	7.49	7.55	1,074,974	4,025,777	###	###	###
2025-Oct-02 Thu	7.44	7.55	7.4	7.55	1,291,785	###	72.3	72.3	###
2025-Oct-01 Wed	###	7.43	###	7.4	3,452,828	12,827,256	65.9	65.9	0.5
2025-Sep-30 Tue	###	7.46	7.26	###			###	###	0.0
2025-Sep-29 Mon	###	7.42	7.29	###	1,193,474	###	68.8	68.8	0.0
2025-Sep-26 Fri	7.25	###	7.25	###	1,757,184	###	###	###	0.0
2025-Sep-25 Thu	7.27	###	7.27	###			74.8	74.8	0.0
2025-Sep-24 Wed	###	###	7.27	###	1,081,651	###	69.0	69.0	0.0
2025-Sep-23 Tue	7.29	###	7.28	###	1,419,683	5,167,646	###	###	0.0
2025-Sep-22 Mon	7.23	7.345	7.21	###			###	###	0.0
2025-Sep-19 Fri	7.21	7.26	###	7.23			###	###	###
2025-Sep-18 Thu	7.23	7.26	7.175	7.22	3,512,623	25,352,356	###	###	0.5
2025-Sep-17 Wed	7.26	7.29	7.2	7.25	1,452,153	10,520,848	37.8	37.8	0.5
2025-Sep-16 Tue	7.23	7.28	7.175	7.26	1,011,940	###	###	###	0.5
2025-Sep-15 Mon	7.25	7.25	###	7.25			###	###	0.5
2025-Sep-12 Fri	###	###	###	7.26			###	###	0.5
2025-Sep-11 Thu	###	###	6.88	###			87.2	87.2	0.0
2025-Sep-10 Wed	###	###	6.89	###			71.4	71.4	0.0
2025-Sep-09 Tue	6.89	###	6.88	###	1,733,641	5,963,725	###	###	0.0
2025-Sep-08 Mon	###	###	6.84	###			67.5	67.5	0.0
2025-Sep-05 Fri	###	###	###	###			###	###	0.0
2025-Sep-04 Thu	6.89	6.925	6.85	###			###	###	0.0
2025-Sep-03 Wed	###	###	6.87	6.89			###	###	0.5
2025-Sep-02 Tue	###	###	###	###	836,375	0	###	###	0.0
2025-Sep-01 Mon	###	7.24	###	###			32.3	32.3	0.0
2025-Aug-29 Fri	7.25	7.28	###	7.23	885,078	3,221,683	###	###	###
2025-Aug-28 Thu	7.28	###	7.22	7.25			37.4	37.4	0.5
2025-Aug-27 Wed	###	###	7.26	7.27			26.7	26.7	###
2025-Aug-26 Tue	###	###	###	7.29	3,589,073	0	###	###	###
2025-Aug-25 Mon	7.4	7.44	###	###			30.0	30.0	0.0
2025-Aug-22 Fri	7.46	7.47	###	###	2,012,543	7,516,848	###	###	0.0
2025-Aug-21 Thu	7.26	7.43	###	###			###	###	0.0
2025-Aug-20 Wed	###	###	###	###	1,650,248	0	44.1	44.1	0.0
2025-Aug-19 Tue	6.86	###	6.86	6.89	787,980	2,702,771	###	###	0.5
2025-Aug-18 Mon	6.89	###	6.85	6.86	924,945	###	32.2	32.2	0.5
2025-Aug-15 Fri	###	6.955	6.84	6.89	1,307,189	###	28.4	28.4	0.5
2025-Aug-14 Thu	###	###	6.8	6.83	758,629	###	24.9	24.9	0.5
2025-Aug-13 Wed	###	###	6.845	6.86	1,059,059	3,624,629	###	###	0.5
2025-Aug-12 Tue	6.86	###	6.85	6.87			62.9	62.9	###
2025-Aug-11 Mon	###	###	6.88	###			###	###	0.0
2025-Aug-08 Fri	###	###	###	###	595,479	0	68.6	68.6	0.0
2025-Aug-07 Thu	6.89	###	6.885	###	674,243	2,321,081	###	###	0.0
2025-Aug-06 Wed	###	###	###	###	594,956	0	26.2	26.2	0.0
2025-Aug-05 Tue	###	###	###	###	662,855	0	###	###	0.0
2025-Aug-04 Mon	6.89	###	6.83	###	979,177	3,343,889	###	###	0.0
2025-Aug-01 Fri	###	###	###	###			71.5	71.5	0.0
2025-Jul-31 Thu	6.83	###	6.81	###			81.1	81.1	0.0
2025-Jul-30 Wed	6.83	6.84	6.75	6.84	1,339,446	###	###	###	0.5
2025-Jul-29 Tue	6.86	6.86	6.72	6.83	968,580	6,576,658	###	###	0.5
2025-Jul-28 Mon	6.86	###	6.83	6.84			38.8	38.8	0.5
2025-Jul-25 Fri	6.85	6.88	6.7	6.84			###	###	0.5
2025-Jul-24 Thu	###	###	6.77	6.86			33.1	33.1	0.5
2025-Jul-23 Wed	###	###	6.84	###			32.2	32.2	0.0
2025-Jul-22 Tue	6.89	###	6.84	6.89			65.8	65.8	0.5
2025-Jul-21 Mon	###	###	6.83	6.88	475,455	1,623,678	###	###	###
2025-Jul-18 Fri	6.87	###	6.78	###			67.9	67.9	0.0
2025-Jul-17 Thu	6.85	6.89	6.785	6.86			64.8	64.8	0.5
2025-Jul-16 Wed	6.75	6.79	###	6.79			70.8	70.8	0.5
2025-Jul-15 Tue	6.78	6.83	6.75	6.83	1,023,782	6,951,479	70.8	70.8	0.5
2025-Jul-14 Mon	###	###	###	6.71			###	###	###
2025-Jul-11 Fri	###	6.71	6.555	6.7	1,262,947	###	78.9	78.9	0.5
2025-Jul-10 Thu	6.48	6.58	6.46	6.55	1,158,746	7,555,023	75.9	75.9	0.5
2025-Jul-09 Wed	###	6.49	###	6.44	1,350,670	4,382,924	###	###	0.5
2025-Jul-08 Tue	6.45	6.45	###	###	1,516,576	4,890,957	###	###	0.0
2025-Jul-07 Mon	6.47	6.49	###	6.41			33.4	33.4	0.5
2025-Jul-04 Fri	6.45	6.48	6.4	6.43	499,484	3,216,676	###	###	###
2025-Jul-03 Thu	6.4	6.45	###	6.43			66.5	66.5	###
2025-Jul-02 Wed	###	6.42	###	6.4	1,564,147	###	73.9	73.9	0.5
2025-Jul-01 Tue	6.29	###	6.28	###			###	###	0.0
2025-Jun-30 Mon	###	6.375	###	###			###	###	0.0
2025-Jun-27 Fri	###	###	6.29	###	1,154,673	3,631,446	28.0	28.0	0.0
2025-Jun-26 Thu	6.25	###	###	6.27	2,071,881	0	64.9	64.9	0.4
2025-Jun-25 Wed	###	###	###	6.29	1,727,358	0	36.8	36.8	###
2025-Jun-24 Tue	6.25	###	###	###			###	###	0.0
2025-Jun-23 Mon	###	###	###	###			###	###	0.0
2025-Jun-20 Fri	6.23	6.23	###	###			###	###	0.0
2025-Jun-19 Thu	6.23	6.23	6.075	###			25.3	25.3	0.0
2025-Jun-18 Wed	6.27	6.29	6.2	6.23			33.0	33.0	0.4
2025-Jun-17 Tue	###	###	6.22	6.26			###	###	0.4
2025-Jun-16 Mon	6.26	###	6.24	###	935,883	2,919,954	###	###	0.0
2025-Jun-13 Fri	6.22	6.29	###	6.23	2,616,021	8,227,386	###	###	0.4
2025-Jun-12 Thu	###	6.23	###	6.2			###	###	0.4
2025-Jun-11 Wed	###	###	###	###	816,941	0	25.2	25.2	0.0
2025-Jun-10 Tue	###	###	###	###			###	###	0.0
2025-Jun-06 Fri	6.2	###	###	###			30.0	30.0	0.0
2025-Jun-05 Thu	###	###	###	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	###	1,797,886	0	31.0	31.0	0.0
2025-Jun-03 Tue	###	###	###	###			71.9	71.9	0.0
2025-Jun-02 Mon	###	###	###	###	917,170	0	30.1	30.1	0.0
2025-May-30 Fri	###	6.125	###	###	1,441,046	###	62.5	62.5	0.0
2025-May-29 Thu	###	###	###	###			30.5	30.5	0.0
2025-May-28 Wed	###	###	###	###	986,180	0	###	###	0.0
2025-May-27 Tue	###	###	###	###	667,083	0	###	###	0.0
2025-May-26 Mon	###	###	###	###	436,187	0	###	###	0.0
2025-May-23 Fri	###	###	###	###			32.3	32.3	0.0
2025-May-22 Thu	###	###	###	###			68.5	68.5	0.0
2025-May-21 Wed	###	###	###	###			73.9	73.9	0.0
2025-May-20 Tue	###	6.21	###	###	941,053	###	27.2	27.2	0.0
2025-May-19 Mon	###	6.2	###	###	719,445	2,230,279	79.8	79.8	0.0
2025-May-16 Fri	###	###	###	###			24.9	24.9	0.0
2025-May-15 Thu	###	###	###	###			35.2	35.2	0.0
2025-May-14 Wed	###	6.22	###	###			###	###	0.0
2025-May-13 Tue	###	6.23	###	###			69.9	69.9	0.0
2025-May-12 Mon	###	###	###	###	487,552	0	70.3	70.3	0.0
2025-May-09 Fri	###	###	###	###			75.8	75.8	0.0
2025-May-08 Thu	###	###	###	###			70.8	70.8	0.0
2025-May-07 Wed	5.73	###	###	###	1,348,449	0	89.3	89.3	0.0
2025-May-06 Tue	5.71	5.73	###	5.71			###	###	0.4
2025-May-05 Mon	5.8	5.8	###	###			###	###	0.0
2025-May-02 Fri	5.78	5.79	5.71	5.77	890,071	###	###	###	0.4
2025-May-01 Thu	5.74	5.83	5.74	5.78	921,651	5,331,751	###	###	0.4
2025-Apr-30 Wed	5.7	5.74	###	5.71	1,391,052	###	###	###	0.4
2025-Apr-29 Tue	###	5.74	###	5.7			###	###	0.4
2025-Apr-28 Mon	###	###	5.57	###			73.2	73.2	0.0
2025-Apr-24 Thu	5.57	###	5.54	###	629,571	###	###	###	0.0
2025-Apr-23 Wed	###	###	5.53	###	1,315,148	3,636,384	###	###	0.0
2025-Apr-22 Tue	5.44	5.49	###	5.47	745,171	###	###	###	###
2025-Apr-17 Thu	5.4	5.5	###	5.5	697,342	###	76.4	76.4	0.4
2025-Apr-16 Wed	5.45	5.485	###	5.4	982,457	2,694,388	28.2	28.2	0.4
2025-Apr-15 Tue	5.43	5.5	###	5.44			###	###	0.4
2025-Apr-14 Mon	5.47	5.48	5.41	5.46	1,008,752	5,492,654	31.8	31.8	###
2025-Apr-11 Fri	###	5.43	###	5.41	1,599,675	###	61.7	61.7	###
2025-Apr-10 Thu	5.49	5.49	5.41	5.42			33.5	33.5	0.4
2025-Apr-09 Wed	5.22	###	###	###	1,232,347	0	###	###	0.0
2025-Apr-08 Tue	###	###	###	###	1,718,329	0	###	###	0.0
2025-Apr-07 Mon	###	###	###	###	1,717,158	0	###	###	0.0
2025-Apr-04 Fri	5.44	5.44	5.355	###			45.1	45.1	0.0
2025-Apr-03 Thu	5.43	5.52	5.42	5.49			79.1	79.1	0.4
2025-Apr-02 Wed	5.55	5.58	5.5	5.55			74.8	74.8	###
2025-Apr-01 Tue	5.54	5.58	5.47	5.52	1,048,756	5,794,376	###	###	0.4
2025-Mar-31 Mon	5.49	5.52	5.4	5.42			34.9	34.9	0.4
2025-Mar-28 Fri	5.43	5.54	5.43	5.51	555,680	###	###	###	###
2025-Mar-27 Thu	5.48	5.48	5.42	5.46			32.9	32.9	###
2025-Mar-26 Wed	5.47	5.51	5.42	5.48			66.6	66.6	###
2025-Mar-25 Tue	5.48	5.48	###	5.43			###	###	0.4
2025-Mar-24 Mon	5.41	5.47	5.4	5.42	526,781	2,863,054	72.2	72.2	0.4
2025-Mar-21 Fri	###	5.47	###	5.47			###	###	###
2025-Mar-20 Thu	###	###	5.285	###	2,099,045	5,546,726	70.2	70.2	0.0
2025-Mar-19 Wed	5.47	5.52	5.27	###			14.2	14.2	0.0
2025-Mar-18 Tue	5.45	5.5	###	5.45			###	###	###
2025-Mar-17 Mon	###	5.45	###	5.4	952,075	###	###	###	0.4
2025-Mar-14 Fri	5.25	###	###	###	1,828,325	0	80.3	80.3	0.0
2025-Mar-13 Thu	###	5.22	###	###	1,308,455	###	71.3	71.3	0.0
2025-Mar-12 Wed	###	###	###	###			69.5	69.5	0.0
2025-Mar-11 Tue	###	###	5.24	###	878,425	2,301,473	39.4	39.4	0.0
2025-Mar-10 Mon	###	5.41	###	###	730,975	1,977,287	31.4	31.4	0.0
2025-Mar-07 Fri	5.44	5.52	###	###			33.4	33.4	0.0
2025-Mar-06 Thu	5.47	5.53	###	5.53			###	###	###
2025-Mar-05 Wed	###	5.41	5.29	###			###	###	0.0
2025-Mar-04 Tue	###	5.48	###	###	1,459,186	###	73.7	73.7	0.0
2025-Mar-03 Mon	5.58	5.59	5.41	5.5			24.8	24.8	0.4
2025-Feb-28 Fri	5.56	5.57	5.5	5.53			44.5	44.5	###
2025-Feb-27 Thu	5.54	5.71	5.54	5.57	1,900,374	###	68.8	68.8	0.4
2025-Feb-26 Wed	5.57	5.59	5.43	5.57			72.4	72.4	0.4
2025-Feb-25 Tue	###	5.72	5.54	5.72	1,474,322	###	84.9	84.9	0.4
2025-Feb-24 Mon	###	###	5.59	###	1,335,258	3,732,046	###	###	0.0
2025-Feb-21 Fri	5.58	###	5.5	###			###	###	0.0
2025-Feb-20 Thu	5.56	5.58	###	5.58			73.0	73.0	0.4
2025-Feb-19 Wed	5.5	5.55	5.42	5.55	3,584,351	###	###	###	###
2025-Feb-18 Tue	5.45	5.46	###	5.4			###	###	0.4
2025-Feb-17 Mon	###	5.44	5.27	###	1,292,924	###	###	###	0.0
2025-Feb-14 Fri	5.52	5.525	5.23	5.23	1,507,822	###	###	###	###
2025-Feb-13 Thu	5.51	###	###	###			15.8	15.8	0.0
2025-Feb-12 Wed	5.51	###	5.47	5.55			###	###	###
2025-Feb-11 Tue	###	###	5.56	5.56	572,841	###	###	###	0.4
2025-Feb-10 Mon	5.58	###	5.58	###	772,944	###	68.4	68.4	0.0
2025-Feb-07 Fri	5.7	5.725	###	###	5,747,928	16,453,443	###	###	0.0
2025-Feb-06 Thu	5.72	5.74	###	5.71	1,335,550	3,833,028	32.0	32.0	0.4
2025-Feb-05 Wed	###	5.71	###	###			###	###	0.0
2025-Feb-04 Tue	5.75	5.75	###	###	1,196,741	###	17.7	17.7	0.0
2025-Feb-03 Mon	###	###	###	###			###	###	0.0
2025-Jan-31 Fri	###	5.74	###	5.73	1,550,958	4,451,249	###	###	###
2025-Jan-30 Thu	###	###	###	###			36.3	36.3	0.0
2025-Jan-29 Wed	###	###	###	###	1,102,926	0	24.1	24.1	0.0
2025-Jan-28 Tue	5.51	###	5.5	###	1,268,020	3,487,055	88.1	88.1	0.0
2025-Jan-24 Fri	5.42	5.5	5.41	5.49	627,449	###	78.5	78.5	0.4
2025-Jan-23 Thu	5.49	5.53	5.41	5.44			32.3	32.3	0.4
2025-Jan-22 Wed	5.43	5.52	5.42	5.48	906,150	4,956,640	76.4	76.4	###
2025-Jan-21 Tue	###	5.49	###	5.44			74.8	74.8	0.4
2025-Jan-20 Mon	###	5.4	###	###	690,880	1,865,376	###	###	0.0
2025-Jan-17 Fri	###	###	###	5.28	1,456,178	0	###	###	0.4
2025-Jan-16 Thu	###	5.25	###	5.2			###	###	###
2025-Jan-15 Wed	###	###	###	###			###	###	0.0
2025-Jan-14 Tue	###	###	###	###			21.5	21.5	0.0
2025-Jan-13 Mon	###	###	5.055	###			###	###	0.0
2025-Jan-10 Fri	5.28	5.28	###	###			###	###	0.0
2025-Jan-09 Thu	###	5.345	5.23	5.29			27.5	27.5	0.4
2025-Jan-08 Wed	###	5.4	5.28	###	1,070,785	###	73.7	73.7	0.0
2025-Jan-07 Tue	5.27	###	5.26	###	815,072	###	74.7	74.7	0.0
2025-Jan-06 Mon	###	###	5.24	5.26			###	###	0.4
2025-Jan-03 Fri	5.2	###	5.2	###			80.4	80.4	0.0
2025-Jan-02 Thu	###	###	5.26	###	409,184	1,076,153	30.1	30.1	0.0
2024-Dec-31 Tue	5.25	###	5.25	5.25	470,921	###	###	###	0.4
2024-Dec-30 Mon	###	###	5.245	###	378,542	992,726	73.6	73.6	0.0
2024-Dec-27 Fri	###	###	5.29	###	438,984	###	25.0	25.0	0.0
2024-Dec-24 Tue	###	###	###	###	264,749	0	###	###	0.0
2024-Dec-23 Mon	###	5.41	###	###	923,983	2,499,374	###	###	0.0
2024-Dec-20 Fri	5.45	5.45	5.29	###			24.4	24.4	0.0
2024-Dec-19 Thu	###	5.44	###	5.41	1,746,577	4,750,689	###	###	###
2024-Dec-18 Wed	5.49	5.51	###	5.45			27.2	27.2	###
2024-Dec-17 Tue	###	5.51	###	5.47	955,829	###	84.6	84.6	###
2024-Dec-16 Mon	5.46	5.475	###	###			###	###	0.0
2024-Dec-13 Fri	5.26	5.52	5.26	5.45	1,478,879	7,971,157	91.2	91.2	###
2024-Dec-12 Thu	###	5.76	###	###			###	###	0.0
2024-Dec-11 Wed	5.79	###	###	5.71	511,923	0	23.7	23.7	0.4
2024-Dec-10 Tue	5.76	5.85	5.76	5.82			80.1	80.1	0.4
2024-Dec-09 Mon	5.71	###	5.71	5.75			###	###	###
2024-Dec-06 Fri	###	###	5.74	5.75			###	###	###
2024-Dec-05 Thu	###	###	###	###	2,077,041	0	###	###	0.0
2024-Dec-04 Wed	5.81	###	5.79	###			81.5	81.5	0.0
2024-Dec-03 Tue	5.79	5.89	5.78	5.87			###	###	###
2024-Dec-02 Mon	5.8	5.82	5.72	5.77			37.8	37.8	0.4
2024-Nov-29 Fri	5.81	5.82	5.75	5.75	838,676	4,851,740	23.5	23.5	###
2024-Nov-28 Thu	5.81	5.87	5.81	5.81			###	###	###
2024-Nov-27 Wed	5.81	###	5.8	5.86	1,129,253	###	###	###	0.4
2024-Nov-26 Tue	5.84	5.87	5.78	5.78	538,428	3,136,343	###	###	0.4
2024-Nov-25 Mon	5.81	5.89	5.8	5.81			###	###	###
2024-Nov-22 Fri	5.78	5.88	5.77	5.78	626,455	###	68.6	68.6	0.4
2024-Nov-21 Thu	5.8	5.82	5.71	5.72			29.1	29.1	0.4
2024-Nov-20 Wed	5.83	5.86	5.59	5.75	1,363,089	7,803,684	31.3	31.3	###
2024-Nov-19 Tue	5.7	5.89	5.7	5.8	823,250	###	80.5	80.5	0.4
2024-Nov-18 Mon	###	5.75	###	5.71	1,094,546	###	###	###	0.4
2024-Nov-15 Fri	###	5.7	5.655	5.7	663,077	###	###	###	0.4
2024-Nov-14 Thu	###	###	###	###			###	###	0.0
2024-Nov-13 Wed	###	5.72	###	###	569,089	###	72.0	72.0	0.0
2024-Nov-12 Tue	###	5.76	###	###	967,343	2,785,947	74.2	74.2	0.0
2024-Nov-11 Mon	5.74	5.74	###	###	589,020	1,690,487	25.1	25.1	0.0
2024-Nov-08 Fri	5.82	5.85	5.71	5.71			16.8	16.8	0.4
2024-Nov-07 Thu	5.75	5.81	5.685	5.76			###	###	###
2024-Nov-06 Wed	###	5.74	###	5.71			###	###	0.4
2024-Nov-05 Tue	5.57	###	5.57	###	478,778	###	###	###	0.0
2024-Nov-04 Mon	5.56	###	5.54	###			###	###	0.0
2024-Nov-01 Fri	5.56	###	5.5	5.51	809,057	###	27.6	27.6	###
2024-Oct-31 Thu	###	###	5.55	###			###	###	0.0
2024-Oct-30 Wed	5.75	5.82	###	###	1,666,424	###	21.5	21.5	0.0
2024-Oct-29 Tue	5.7	5.77	###	5.76	1,416,940	4,087,871	###	###	###
2024-Oct-28 Mon	###	###	###	###			80.0	80.0	0.0
2024-Oct-25 Fri	5.56	###	5.54	###			###	###	0.0
2024-Oct-24 Thu	5.49	5.59	5.48	5.56	1,609,948	###	80.4	80.4	0.4
2024-Oct-23 Wed	5.51	5.585	5.5	5.51			70.4	70.4	###
2024-Oct-22 Tue	5.51	5.54	###	5.51	547,520	###	72.9	72.9	###
2024-Oct-21 Mon	5.55	###	5.52	5.56	834,773	2,303,973	###	###	0.4
2024-Oct-18 Fri	5.59	5.59	5.5	5.51	774,929	4,296,981	###	###	###
2024-Oct-17 Thu	5.59	###	5.52	###			70.4	70.4	0.0
2024-Oct-16 Wed	5.52	###	5.52	5.52			72.3	72.3	0.4
2024-Oct-15 Tue	5.53	5.55	###	5.55			###	###	###
2024-Oct-14 Mon	5.53	###	5.46	5.51			37.3	37.3	###
2024-Oct-11 Fri	5.42	5.51	5.42	5.5			###	###	0.4
2024-Oct-10 Thu	5.46	5.49	5.43	5.44	2,834,959	15,478,876	29.5	29.5	0.4
2024-Oct-09 Wed	5.47	5.49	5.44	5.47	873,989	4,776,349	###	###	###
2024-Oct-08 Tue	5.41	5.51	###	5.46			80.9	80.9	###
2024-Oct-07 Mon	5.48	5.48	###	5.42	368,740	1,010,347	22.4	22.4	0.4
2024-Oct-04 Fri	###	5.43	###	5.4	569,128	1,545,182	71.9	71.9	0.4
2024-Oct-03 Thu	5.5	5.5	###	5.44			30.3	30.3	0.4
2024-Oct-02 Wed	5.47	5.51	5.44	5.46	1,125,442	###	###	###	###
2024-Oct-01 Tue	5.48	5.57	5.47	5.49			70.6	70.6	0.4
2024-Sep-30 Mon	5.49	5.545	5.46	5.48			###	###	###
2024-Sep-27 Fri	5.56	5.57	5.44	5.45	570,547	###	###	###	###
2024-Sep-26 Thu	5.56	###	5.52	5.54			22.7	22.7	0.4
2024-Sep-25 Wed	5.54	5.59	5.4	5.5			31.1	31.1	0.4
2024-Sep-24 Tue	5.42	5.52	###	5.52	1,893,343	5,225,626	###	###	0.4
2024-Sep-23 Mon	###	5.42	###	###			###	###	0.0
2024-Sep-20 Fri	5.43	5.47	###	5.42	2,888,242	7,899,341	37.9	37.9	0.4
2024-Sep-19 Thu	5.41	5.49	###	5.4			###	###	0.4
2024-Sep-18 Wed	5.49	5.52	5.43	5.46			29.9	29.9	###
2024-Sep-17 Tue	5.56	5.58	5.5	5.51			###	###	###
2024-Sep-16 Mon	5.59	###	5.53	5.54			###	###	0.4
2024-Sep-13 Fri	###	###	5.52	5.57	1,714,744	###	###	###	0.4
2024-Sep-12 Thu	###	###	5.58	###	1,196,524	###	###	###	0.0
2024-Sep-11 Wed	###	###	5.545	5.57			32.7	32.7	0.4
2024-Sep-10 Tue	5.59	###	5.5	5.55			31.4	31.4	###
2024-Sep-09 Mon	5.5	5.58	5.47	5.55	1,236,741	###	72.1	72.1	###
2024-Sep-06 Fri	5.51	5.57	5.49	5.57	1,733,623	###	80.2	80.2	0.4
2024-Sep-05 Thu	5.54	5.56	5.48	5.5			31.3	31.3	0.4
2024-Sep-04 Wed	5.51	5.56	5.42	5.53	2,061,952	###	###	###	###
2024-Sep-03 Tue	5.76	5.76	5.49	5.55			###	###	###
2024-Sep-02 Mon	5.76	5.875	5.73	5.74	2,521,484	###	34.6	34.6	0.4
2024-Aug-30 Fri	###	5.71	###	5.59			###	###	###
2024-Aug-29 Thu	4.78	4.8	4.75	4.78			68.1	68.1	###
2024-Aug-28 Wed	4.79	4.82	4.78	4.8			70.4	70.4	0.3
2024-Aug-27 Tue	4.85	4.925	4.82	4.83			###	###	0.3
2024-Aug-26 Mon	4.87	4.955	4.84	###	760,221	3,723,182	###	###	0.0
2024-Aug-23 Fri	4.86	4.86	###	4.83			28.4	28.4	0.3
2024-Aug-22 Thu	4.83	4.86	4.81	4.86	532,455	###	###	###	0.3
2024-Aug-21 Wed	4.82	4.85	4.79	4.81			###	###	###
2024-Aug-20 Tue	4.89	4.89	###	4.84			32.3	32.3	0.3
2024-Aug-19 Mon	4.83	4.88	4.79	4.86	815,257	###	###	###	0.3
2024-Aug-16 Fri	###	###	4.8	4.81			11.4	11.4	###
2024-Aug-15 Thu	###	###	4.88	###	833,625	2,034,045	###	###	0.0
2024-Aug-14 Wed	###	###	4.875	4.89			###	###	###
2024-Aug-13 Tue	###	###	4.82	4.82			###	###	0.3
2024-Aug-12 Mon	###	###	4.88	###	571,445	1,394,325	31.6	31.6	0.0
2024-Aug-09 Fri	4.84	###	4.8	###	1,072,920	###	###	###	0.0
2024-Aug-08 Thu	4.78	4.83	4.76	4.76			40.3	40.3	###
2024-Aug-07 Wed	4.74	4.81	4.72	4.79	871,775	###	71.4	71.4	0.3
2024-Aug-06 Tue	4.79	4.8	4.72	4.77	1,013,979	4,826,540	###	###	###
2024-Aug-05 Mon	4.83	4.855	4.71	4.79	1,708,175	8,169,346	###	###	0.3
2024-Aug-02 Fri	###	###	4.875	###			39.7	39.7	0.0
2024-Aug-01 Thu	###	###	###	###	916,778	0	###	###	0.0
2024-Jul-31 Wed	###	5	4.88	###			74.9	74.9	0.0
2024-Jul-30 Tue	4.86	4.89	4.825	4.87	594,851	2,889,488	###	###	0.3
2024-Jul-29 Mon	4.88	###	4.84	###	1,372,559	###	78.6	78.6	0.0
2024-Jul-26 Fri	4.81	4.83	4.77	4.83			###	###	0.3
2024-Jul-25 Thu	4.86	4.87	4.74	4.76	1,250,281	###	23.4	23.4	###
2024-Jul-24 Wed	4.89	###	4.87	###			###	###	0.0
2024-Jul-23 Tue	###	###	4.845	4.89			###	###	###
2024-Jul-22 Mon	4.84	###	4.82	4.86			73.9	73.9	0.3
2024-Jul-19 Fri	4.85	4.88	4.81	4.85	713,654	3,457,653	###	###	###
2024-Jul-18 Thu	###	5	4.83	###	1,301,574	###	74.7	74.7	0.0
2024-Jul-17 Wed	###	###	4.88	###	1,236,440	###	###	###	0.0
2024-Jul-16 Tue	###	###	4.87	4.88			31.2	31.2	0.3
2024-Jul-15 Mon	###	###	4.88	###	746,073	###	72.2	72.2	0.0
2024-Jul-12 Fri	4.84	4.885	4.82	4.86			64.3	64.3	0.3
2024-Jul-11 Thu	4.79	4.82	4.76	4.78			34.1	34.1	###
2024-Jul-10 Wed	4.77	4.78	###	4.72	502,128	1,200,085	26.1	26.1	0.3
2024-Jul-09 Tue	4.8	4.81	4.74	4.78	1,005,651	4,801,983	31.8	31.8	###
2024-Jul-08 Mon	4.73	4.8	###	4.78			79.4	79.4	###
2024-Jul-05 Fri	4.76	4.78	###	4.72			22.7	22.7	0.3
2024-Jul-04 Thu	4.73	4.74	###	4.74	521,246	1,235,353	###	###	0.3
2024-Jul-03 Wed	###	###	###	###	652,587	0	###	###	0.0
2024-Jul-02 Tue	###	###	###	###	508,175	0	76.9	76.9	0.0
2024-Jul-01 Mon	###	###	4.59	###			###	###	0.0
2024-Jun-28 Fri	4.74	4.76	4.54	###	2,365,628	11,000,170	18.3	18.3	0.0
2024-Jun-27 Thu	###	4.74	4.59	4.74			###	###	0.3
2024-Jun-26 Wed	4.8	4.8	4.675	4.77			32.0	32.0	###
2024-Jun-25 Tue	4.82	4.85	4.76	4.79			###	###	0.3
2024-Jun-24 Mon	4.79	4.8	4.72	4.78	1,534,649	7,304,929	###	###	###
2024-Jun-21 Fri	4.72	4.74	###	4.74	2,303,346	###	###	###	0.3
2024-Jun-20 Thu	4.71	4.74	4.645	###			29.4	29.4	0.0
2024-Jun-19 Wed	###	4.73	###	4.72			77.6	77.6	0.3
2024-Jun-18 Tue	###	###	###	###			72.7	72.7	0.0
2024-Jun-17 Mon	###	###	4.55	###	766,581	1,743,971	40.5	40.5	0.0
2024-Jun-14 Fri	###	###	4.59	4.59			###	###	0.3
2024-Jun-13 Thu	###	4.7	###	###	1,296,576	3,046,953	###	###	0.0
2024-Jun-12 Wed	###	###	4.58	###			###	###	0.0
2024-Jun-11 Tue	###	###	4.58	###			###	###	0.0
2024-Jun-07 Fri	4.8	4.81	###	4.7			17.5	17.5	0.3
2024-Jun-06 Thu	###	###	4.76	4.8	1,596,154	3,798,846	13.3	13.3	0.3
2024-Jun-05 Wed	4.89	###	4.88	###			###	###	0.0
2024-Jun-04 Tue	4.83	###	4.81	4.87			81.9	81.9	0.3
2024-Jun-03 Mon	4.83	4.89	4.81	4.87	868,223	4,210,881	77.2	77.2	0.3
2024-May-31 Fri	4.82	4.89	4.76	4.8	1,927,973	###	###	###	0.3
2024-May-30 Thu	4.8	4.85	4.75	4.79	605,320	###	37.5	37.5	0.3
2024-May-29 Wed	4.8	4.855	4.74	4.79			###	###	0.3
2024-May-28 Tue	4.89	###	4.85	4.87			###	###	0.3
2024-May-27 Mon	4.88	4.89	4.82	4.87			34.4	34.4	0.3
2024-May-24 Fri	4.77	4.85	4.75	4.83			77.6	77.6	0.3
2024-May-23 Thu	###	5	4.84	4.86			###	###	0.3
2024-May-22 Wed	###	###	4.87	###	1,493,051	3,635,579	39.3	39.3	0.0
2024-May-21 Tue	4.8	###	4.76	###			82.6	82.6	0.0
2024-May-20 Mon	4.71	4.8	###	4.8			79.0	79.0	0.3
2024-May-17 Fri	4.72	4.75	###	4.7			###	###	0.3
2024-May-16 Thu	4.7	4.81	###	4.78	2,216,587	###	###	###	###
2024-May-15 Wed	4.59	###	4.56	###	892,087	2,033,958	82.2	82.2	0.0
2024-May-14 Tue	4.52	4.58	4.52	4.58			###	###	0.3
2024-May-13 Mon	###	###	4.57	4.59			34.3	34.3	0.3
2024-May-10 Fri	###	###	4.58	4.58			###	###	0.3
2024-May-09 Thu	###	###	4.56	4.59	1,015,423	###	###	###	0.3
2024-May-08 Wed	###	###	###	###			66.5	66.5	0.0
2024-May-07 Tue	###	###	4.585	###	1,772,659	4,063,820	61.4	61.4	0.0
2024-May-06 Mon	###	###	4.55	4.59			33.8	33.8	0.3
2024-May-03 Fri	4.7	4.7	###	###			###	###	0.0
2024-May-02 Thu	###	4.77	###	###			72.8	72.8	0.0
2024-May-01 Wed	###	###	4.58	###			76.9	76.9	0.0
2024-Apr-30 Tue	###	4.74	###	4.72			###	###	0.3
2024-Apr-29 Mon	###	4.73	###	4.72			###	###	0.3
2024-Apr-26 Fri	###	###	4.56	4.59			36.5	36.5	0.3
2024-Apr-24 Wed	###	4.83	###	4.77			###	###	###
2024-Apr-23 Tue	###	###	4.55	###	1,615,823	###	80.7	80.7	0.0
2024-Apr-22 Mon	4.58	###	4.555	###	1,315,857	###	###	###	0.0
2024-Apr-19 Fri	###	###	4.45	4.52	2,280,380	5,073,845	26.1	26.1	0.3
2024-Apr-18 Thu	###	###	###	###	845,976	0	72.8	72.8	0.0
2024-Apr-17 Wed	###	4.675	###	###			28.4	28.4	0.0
2024-Apr-16 Tue	4.73	4.73	###	###			###	###	0.0
2024-Apr-15 Mon	4.82	4.85	4.79	4.79	727,849	###	###	###	0.3
2024-Apr-12 Fri	4.83	4.89	4.83	4.85	494,887	2,405,150	67.2	67.2	###
2024-Apr-11 Thu	4.81	4.86	4.77	4.84			###	###	0.3
2024-Apr-10 Wed	4.89	###	4.82	4.88			33.1	33.1	0.3
2024-Apr-09 Tue	###	###	4.87	4.88			32.4	32.4	0.3
2024-Apr-08 Mon	###	###	4.855	4.86	649,287	1,576,144	27.1	27.1	0.3
2024-Apr-05 Fri	###	###	4.82	4.87			29.0	29.0	0.3
2024-Apr-04 Thu	###	###	###	###	579,558	0	###	###	0.0
2024-Apr-03 Wed	4.88	4.955	4.87	###	1,237,583	6,079,626	###	###	0.0
2024-Apr-02 Tue	###	###	###	###			###	###	0.0
2024-Mar-28 Thu	###	###	###	###			###	###	0.0
2024-Mar-27 Wed	###	###	###	###			84.4	84.4	0.0
2024-Mar-26 Tue	4.86	###	4.83	###	2,187,621	###	80.4	80.4	0.0
2024-Mar-25 Mon	4.87	###	4.87	4.88			###	###	0.3
2024-Mar-22 Fri	4.89	###	4.84	4.87			35.7	35.7	0.3
2024-Mar-21 Thu	4.79	4.975	4.78	###			82.8	82.8	0.0
2024-Mar-20 Wed	4.72	4.745	###	4.72	1,248,975	###	71.9	71.9	0.3
2024-Mar-19 Tue	4.76	###	###	4.72	1,187,128	0	29.2	29.2	0.3
2024-Mar-18 Mon	4.75	4.79	4.73	4.74	1,073,046	###	###	###	0.3
2024-Mar-15 Fri	4.83	4.83	4.74	4.77	2,347,023	###	###	###	###
2024-Mar-14 Thu	4.73	4.84	4.71	4.84	2,079,528	9,929,746	###	###	0.3
2024-Mar-13 Wed	4.82	4.86	4.75	4.76	2,061,657	###	22.8	22.8	###
2024-Mar-12 Tue	4.79	4.87	4.78	4.87			###	###	0.3
2024-Mar-11 Mon	4.87	###	4.79	4.81	1,196,425	###	###	###	###
2024-Mar-08 Fri	###	###	4.89	###	1,939,487	4,742,045	18.2	18.2	0.0
2024-Mar-07 Thu	###	###	###	###			22.7	22.7	0.0
2024-Mar-06 Wed	###	###	4.89	###			###	###	0.0
2024-Mar-05 Tue	###	###	4.88	###	1,640,988	###	###	###	0.0
2024-Mar-04 Mon	###	###	4.84	###			###	###	0.0
2024-Mar-01 Fri	###	5.075	###	###	6,060,970	###	26.2	26.2	0.0
2024-Feb-29 Thu	###	5.085	###	###	3,802,252	9,667,225	17.8	17.8	0.0
2024-Feb-28 Wed	###	###	###	###			24.3	24.3	0.0
2024-Feb-27 Tue	###	###	5	###			38.6	38.6	0.0
2024-Feb-26 Mon	###	###	###	###	2,356,524	0	###	###	0.0
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	###	5.155	###	###	1,624,271	4,186,558	###	###	0.0
2024-Feb-21 Wed	###	###	###	###			31.7	31.7	0.0
2024-Feb-20 Tue	###	5.22	###	5.2	2,316,670	###	###	###	###
2024-Feb-19 Mon	###	###	###	###	2,007,241	0	76.7	76.7	0.0
2024-Feb-16 Fri	5.2	5.21	###	###	2,913,527	###	14.0	14.0	0.0
2024-Feb-15 Thu	4.89	###	4.87	###			88.8	88.8	0.0
2024-Feb-14 Wed	4.48	###	4.46	4.79	6,893,847	15,373,278	94.2	94.2	0.3
2024-Feb-13 Tue	###	###	4.28	###			24.9	24.9	0.0
2024-Feb-12 Mon	###	###	4.255	###	913,249	###	25.5	25.5	0.0
2024-Feb-09 Fri	###	###	###	###			###	###	0.0
2024-Feb-08 Thu	4.49	4.49	###	###	841,456	###	###	###	0.0
2024-Feb-07 Wed	###	4.45	###	4.4	1,364,581	###	###	###	0.3
2024-Feb-06 Tue	4.23	###	###	###			###	###	0.0
2024-Feb-05 Mon	4.25	4.285	4.21	4.26	807,251	###	76.4	76.4	0.3
2024-Feb-02 Fri	4.2	4.27	###	4.27			77.5	77.5	###
2024-Feb-01 Thu	###	###	###	###	1,262,651	0	73.1	73.1	0.0
2024-Jan-31 Wed	###	4.255	###	4.21	2,537,128	###	69.7	69.7	###
2024-Jan-30 Tue	4.22	4.22	###	###	1,213,872	###	###	###	0.0
2024-Jan-29 Mon	4.22	4.24	###	###			31.9	31.9	0.0
2024-Jan-25 Thu	4.2	4.22	###	4.21	800,077	###	###	###	###
2024-Jan-24 Wed	4.2	4.2	4.155	###			29.2	29.2	0.0
2024-Jan-23 Tue	###	4.21	###	4.2			###	###	###
2024-Jan-22 Mon	###	###	###	###	1,211,847	0	###	###	0.0
2024-Jan-19 Fri	###	###	4.075	###	1,236,248	2,518,855	###	###	0.0
2024-Jan-18 Thu	###	###	###	###	2,153,784	0	###	###	0.0
2024-Jan-17 Wed	###	###	###	###	835,022	0	###	###	0.0
2024-Jan-16 Tue	###	4.24	###	###	1,031,145	2,186,027	84.9	84.9	0.0
2024-Jan-15 Mon	4.23	4.26	###	4.26	462,277	984,650	78.3	78.3	0.3
2024-Jan-12 Fri	4.23	4.24	###	4.22	626,825	###	###	###	###
2024-Jan-11 Thu	4.27	4.29	4.245	4.29	922,743	###	75.2	75.2	###
2024-Jan-10 Wed	4.44	4.44	###	4.27	1,032,247	2,291,588	###	###	###
2024-Jan-09 Tue	4.42	###	###	4.42			68.9	68.9	0.3
2024-Jan-08 Mon	4.24	###	4.23	###	471,884	###	###	###	0.0
2024-Jan-05 Fri	###	###	4.29	###			###	###	0.0
2024-Jan-04 Thu	4.28	###	4.25	###			76.6	76.6	0.0
2024-Jan-03 Wed	###	###	4.26	4.26			23.4	23.4	0.3
2024-Jan-02 Tue	###	4.42	###	4.41	297,784	###	###	###	###
2023-Dec-29 Fri	4.4	4.42	###	4.4			###	###	0.3
2023-Dec-28 Thu	4.42	4.42	###	###	411,943	###	###	###	0.0
2023-Dec-27 Wed	###	4.41	###	###	510,176	###	###	###	0.0
2023-Dec-22 Fri	###	4.355	###	###	554,224	1,206,822	71.0	71.0	0.0
2023-Dec-21 Thu	###	###	###	###			28.3	28.3	0.0
2023-Dec-20 Wed	###	4.4	###	4.4			69.4	69.4	0.3
2023-Dec-19 Tue	###	###	###	###	1,028,143	0	22.3	22.3	0.0
2023-Dec-18 Mon	4.4	4.43	###	###	1,682,377	###	###	###	0.0
2023-Dec-15 Fri	4.42	4.47	###	4.44	3,587,586	8,018,254	68.6	68.6	0.3
2023-Dec-14 Thu	###	4.41	###	###			###	###	0.0
2023-Dec-13 Wed	###	###	4.28	###			71.2	71.2	0.0
2023-Dec-12 Tue	4.27	###	4.24	###			###	###	0.0
2023-Dec-11 Mon	4.25	###	4.23	4.24	481,324	###	40.6	40.6	0.3
2023-Dec-08 Fri	###	4.25	###	4.25	583,989	1,240,976	###	###	###
2023-Dec-07 Thu	###	4.23	###	###			32.9	32.9	0.0
2023-Dec-06 Wed	###	4.21	###	4.2			###	###	###
2023-Dec-05 Tue	###	4.145	###	###			77.9	77.9	0.0
2023-Dec-04 Mon	4.28	4.28	###	###			17.2	17.2	0.0
2023-Dec-01 Fri	###	4.22	###	###			29.3	29.3	0.0
2023-Nov-30 Thu	###	4.24	###	4.24			###	###	0.3
2023-Nov-29 Wed	###	###	###	###	449,577	0	###	###	0.0
2023-Nov-28 Tue	###	###	###	###			25.2	25.2	0.0
2023-Nov-27 Mon	4.27	###	###	###			###	###	0.0
2023-Nov-24 Fri	4.25	4.27	4.23	4.25	2,053,147	8,725,874	67.8	67.8	###
2023-Nov-23 Thu	###	4.27	###	4.25			###	###	###
2023-Nov-22 Wed	###	###	###	###			###	###	0.0
2023-Nov-21 Tue	###	###	###	###	1,353,470	0	82.1	82.1	0.0
2023-Nov-20 Mon	###	4.055	###	###	5,618,021	###	80.0	80.0	0.0
2023-Nov-17 Fri	###	###	###	###	390,649	0	###	###	0.0
2023-Nov-16 Thu	###	###	###	4			###	###	0.3
2023-Nov-15 Wed	###	###	###	###			###	###	0.0
2023-Nov-14 Tue	###	###	###	###	779,351	0	80.3	80.3	0.0
2023-Nov-13 Mon	###	###	3.84	3.88			###	###	0.3
2023-Nov-10 Fri	3.82	3.925	3.82	###	1,701,649	###	###	###	0.0
2023-Nov-09 Thu	3.84	###	3.82	3.88	1,542,483	2,946,142	###	###	0.3
2023-Nov-08 Wed	3.73	3.8	3.72	3.8			79.7	79.7	###
2023-Nov-07 Tue	3.78	3.78	3.72	3.74			24.3	24.3	0.3
2023-Nov-06 Mon	3.77	3.83	3.77	3.79			73.8	73.8	###
2023-Nov-03 Fri	3.82	3.845	3.75	3.78	2,061,252	###	23.2	23.2	0.3
2023-Nov-02 Thu	3.85	3.89	3.76	3.77	1,924,479	###	###	###	###
2023-Nov-01 Wed	3.8	3.87	3.76	3.86			80.9	80.9	0.3
2023-Oct-31 Tue	3.71	3.775	###	3.77	2,563,182	###	###	###	###
2023-Oct-30 Mon	3.75	3.76	###	###	1,039,786	###	###	###	0.0
2023-Oct-27 Fri	3.71	3.8	###	3.8			81.2	81.2	###
2023-Oct-26 Thu	3.72	3.75	3.675	3.7	1,067,627	###	35.0	35.0	0.3
2023-Oct-25 Wed	3.81	3.83	###	3.76	1,795,772	###	27.3	27.3	0.3
2023-Oct-24 Tue	3.86	3.86	3.77	3.82			25.3	25.3	0.3
2023-Oct-23 Mon	3.78	3.84	3.78	3.84			83.6	83.6	0.3
2023-Oct-20 Fri	3.8	3.85	3.77	3.83			77.5	77.5	###
2023-Oct-19 Thu	3.85	3.87	3.82	3.83	769,352	2,958,158	###	###	###
2023-Oct-18 Wed	###	###	3.87	###			28.2	28.2	0.0
2023-Oct-17 Tue	###	###	3.88	###	1,490,527	2,891,622	###	###	0.0
2023-Oct-16 Mon	3.89	###	3.88	###			###	###	0.0
2023-Oct-13 Fri	###	###	###	###	1,160,357	0	32.7	32.7	0.0
2023-Oct-12 Thu	###	###	###	###			75.3	75.3	0.0
2023-Oct-11 Wed	###	###	###	4	1,287,322	0	###	###	0.3
2023-Oct-10 Tue	###	###	###	4			###	###	0.3
2023-Oct-09 Mon	###	###	3.89	###			###	###	0.0
2023-Oct-06 Fri	3.86	###	3.85	###	2,756,275	5,305,829	###	###	0.0
2023-Oct-05 Thu	###	###	3.84	3.87			###	###	###
2023-Oct-04 Wed	###	###	3.87	###	1,481,449	###	###	###	0.0
2023-Oct-03 Tue	###	###	###	###	1,292,728	0	35.5	35.5	0.0
2023-Oct-02 Mon	###	###	###	###	597,180	0	###	###	0.0
2023-Sep-29 Fri	###	4.145	###	###	1,910,580	3,959,677	###	###	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	###	###	855,276	0	78.7	78.7	0.0
2023-Sep-26 Tue	###	###	###	###	907,756	0	###	###	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	###	4.025	###			###	###	0.0
2023-Sep-20 Wed	###	###	###	###	1,547,725	0	83.4	83.4	0.0
2023-Sep-19 Tue	###	###	###	###			###	###	0.0
2023-Sep-18 Mon	4.24	4.255	###	###			###	###	0.0
2023-Sep-15 Fri	4.27	###	4.23	4.26	5,612,585	###	33.2	33.2	0.3
2023-Sep-14 Thu	###	4.22	###	4.22	1,421,720	2,999,829	###	###	###
2023-Sep-13 Wed	###	4.2	###	###			35.0	35.0	0.0
2023-Sep-12 Tue	###	###	###	###	1,143,049	0	###	###	0.0
2023-Sep-11 Mon	###	###	4.125	###			###	###	0.0
2023-Sep-08 Fri	###	###	###	###			69.8	69.8	0.0
2023-Sep-07 Thu	###	4.175	###	###			34.1	34.1	0.0
2023-Sep-06 Wed	4.27	4.27	###	###			17.8	17.8	0.0
2023-Sep-05 Tue	4.27	###	4.26	4.28			71.4	71.4	0.3
2023-Sep-04 Mon	4.28	###	4.23	4.27			###	###	###
2023-Sep-01 Fri	###	###	4.24	4.26	1,061,643	2,250,683	27.7	27.7	0.3
2023-Aug-31 Thu	###	###	4.22	4.28			###	###	0.3
2023-Aug-30 Wed	4.21	4.25	4.185	4.23	971,745	###	###	###	0.3
2023-Aug-29 Tue	###	###	4.125	###			28.6	28.6	0.0
2023-Aug-28 Mon	###	###	###	###	750,773	0	###	###	0.0
2023-Aug-25 Fri	###	###	###	###			76.6	76.6	0.0
2023-Aug-24 Thu	###	###	###	###	1,109,752	0	23.0	23.0	0.0
2023-Aug-23 Wed	###	###	###	###	1,471,159	0	###	###	0.0
2023-Aug-22 Tue	###	4.21	4.125	###			34.7	34.7	0.0
2023-Aug-21 Mon	4.23	4.23	###	###	913,751	1,932,583	###	###	0.0
2023-Aug-18 Fri	###	###	###	###	837,571	0	###	###	0.0
2023-Aug-17 Thu	4.2	4.23	###	###			###	###	0.0
2023-Aug-16 Wed	###	###	###	4.21			20.4	20.4	###
2023-Aug-15 Tue	4.23	###	###	###	2,200,656	0	###	###	0.0
2023-Aug-14 Mon	###	4.22	###	4.22			79.6	79.6	###
2023-Aug-11 Fri	###	4.255	###	4.21	2,391,383	###	86.8	86.8	###
2023-Aug-10 Thu	4.25	###	4.055	###			###	###	0.0
2023-Aug-09 Wed	###	###	###	###	956,544	0	###	###	0.0
2023-Aug-08 Tue	###	4.41	###	###			###	###	0.0
2023-Aug-07 Mon	###	###	4.27	###	1,035,324	###	76.6	76.6	0.0
2023-Aug-04 Fri	4.24	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	4.26	2,918,475	0	24.6	24.6	0.3
2023-Aug-02 Wed	4.42	4.47	4.4	4.43	2,442,246	###	76.2	76.2	###
2023-Aug-01 Tue	4.4	4.46	###	4.43	5,599,751	12,487,444	###	###	###
2023-Jul-31 Mon	###	4.43	###	###			###	###	0.0
2023-Jul-28 Fri	4.44	4.455	###	###			###	###	0.0
2023-Jul-27 Thu	4.49	###	4.46	4.52			65.6	65.6	0.3
2023-Jul-26 Wed	4.54	4.55	4.4	4.47	2,617,326	###	###	###	###
2023-Jul-25 Tue	###	###	4.46	4.5	2,487,528	5,547,187	###	###	###
2023-Jul-24 Mon	4.53	4.59	4.53	4.57			81.1	81.1	###
2023-Jul-21 Fri	4.56	4.59	4.5	4.59			76.6	76.6	0.3
2023-Jul-20 Thu	###	###	4.5	4.52			###	###	0.3
2023-Jul-19 Wed	###	###	4.58	###			###	###	0.0
2023-Jul-18 Tue	4.56	4.585	4.53	4.57	2,228,476	10,156,279	75.3	75.3	###
2023-Jul-17 Mon	4.58	###	4.49	4.52			###	###	0.3
2023-Jul-14 Fri	4.44	4.58	4.41	4.58			###	###	0.3
2023-Jul-13 Thu	###	4.44	###	4.42			76.3	76.3	0.3
2023-Jul-12 Wed	4.23	###	4.21	###			87.1	87.1	0.0
2023-Jul-11 Tue	4.24	4.24	###	4.21			###	###	###
2023-Jul-10 Mon	###	4.22	###	###			###	###	0.0
2023-Jul-07 Fri	###	###	###	###	4,925,478	0	77.3	77.3	0.0
2023-Jul-06 Thu	###	###	###	###	1,773,884	0	39.4	39.4	0.0
2023-Jul-05 Wed	###	4.22	###	4.21			75.7	75.7	###
2023-Jul-04 Tue	###	4.2	###	###			###	###	0.0
2023-Jul-03 Mon	4.21	4.24	###	4.22	2,858,948	###	###	###	###
2023-Jun-30 Fri	###	###	###	###	3,166,257	0	###	###	0.0
2023-Jun-29 Thu	3.89	###	3.86	###			71.7	71.7	0.0
2023-Jun-28 Wed	3.76	###	3.76	###			87.0	87.0	0.0
2023-Jun-27 Tue	3.8	3.8	3.73	3.79	834,242	3,140,921	###	###	###
2023-Jun-26 Mon	3.71	3.775	3.71	3.75	903,682	3,382,029	81.6	81.6	0.3
2023-Jun-23 Fri	3.8	3.82	###	3.75	978,725	###	32.2	32.2	0.3
2023-Jun-22 Thu	###	###	3.8	3.8			###	###	###
2023-Jun-21 Wed	###	###	3.85	3.89	1,137,529	2,189,743	###	###	0.3
2023-Jun-20 Tue	3.84	3.89	3.8	3.88	1,329,754	###	###	###	0.3
2023-Jun-19 Mon	3.76	###	3.75	3.82			###	###	0.3
2023-Jun-16 Fri	3.73	3.82	3.72	3.76			68.0	68.0	0.3
2023-Jun-15 Thu	3.72	3.75	3.7	3.72			###	###	0.3
2023-Jun-14 Wed	###	3.71	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	3.58	###			75.1	75.1	0.0
2023-Jun-09 Fri	###	###	3.57	###	1,050,752	###	23.3	23.3	0.0
2023-Jun-08 Thu	###	###	3.58	###			###	###	0.0
2023-Jun-07 Wed	###	###	###	###			###	###	0.0
2023-Jun-06 Tue	###	3.7	###	###			###	###	0.0
2023-Jun-05 Mon	###	###	###	###	941,725	0	80.9	80.9	0.0
2023-Jun-02 Fri	3.58	3.59	3.54	3.56			###	###	0.3
2023-Jun-01 Thu	3.54	3.58	###	3.57			74.1	74.1	0.3
2023-May-31 Wed	3.57	###	3.5	3.59	2,496,586	4,369,025	###	###	###
2023-May-30 Tue	3.55	3.59	3.52	3.58			79.3	79.3	0.3
2023-May-29 Mon	###	###	3.55	3.57	818,559	1,452,942	###	###	0.3
2023-May-26 Fri	3.53	3.55	3.51	3.52	1,267,526	###	32.9	32.9	###
2023-May-25 Thu	3.5	3.55	###	3.53	897,453	1,592,979	80.2	80.2	0.3
2023-May-24 Wed	3.55	3.58	3.52	3.54			42.2	42.2	0.3
2023-May-23 Tue	###	###	###	###	770,658	0	23.4	23.4	0.0
2023-May-22 Mon	3.7	3.71	###	###	1,053,083	###	28.1	28.1	0.0
2023-May-19 Fri	###	3.7	###	###			###	###	0.0
2023-May-18 Thu	3.7	3.7	###	###			###	###	0.0
2023-May-17 Wed	###	###	###	###	2,438,088	0	80.5	80.5	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	###	###	###	866,640	0	73.1	73.1	0.0
2023-May-12 Fri	3.71	3.725	###	###			31.5	31.5	0.0
2023-May-11 Thu	3.73	3.75	###	###	1,441,529	###	25.5	25.5	0.0
2023-May-10 Wed	3.72	3.79	###	3.76			###	###	0.3
2023-May-09 Tue	3.72	3.76	###	3.73			###	###	###
2023-May-08 Mon	###	3.73	###	###	1,252,426	2,335,774	###	###	0.0
2023-May-05 Fri	3.58	###	3.58	###			79.7	79.7	0.0
2023-May-04 Thu	3.5	###	3.49	###			###	###	0.0
2023-May-03 Wed	###	###	3.49	3.53			21.6	21.6	0.3
2023-May-02 Tue	3.57	###	3.54	###			###	###	0.0
2023-May-01 Mon	3.57	3.585	3.54	3.57			75.0	75.0	0.3
2023-Apr-28 Fri	3.48	3.59	3.48	3.55			###	###	###
2023-Apr-27 Thu	3.46	3.48	3.41	3.45	2,174,450	7,490,980	###	###	###
2023-Apr-26 Wed	3.48	3.51	###	3.44			30.8	30.8	0.2
2023-Apr-24 Mon	3.46	3.53	3.45	3.52			###	###	###
2023-Apr-21 Fri	###	3.44	###	3.42			82.1	82.1	0.2
2023-Apr-20 Thu	3.46	3.46	###	###	1,954,284	###	###	###	0.0
2023-Apr-19 Wed	3.43	3.45	3.4	3.42	1,632,953	###	34.4	34.4	0.2
2023-Apr-18 Tue	3.48	3.5	3.44	3.5	1,599,975	###	77.0	77.0	0.3
2023-Apr-17 Mon	3.53	3.55	3.5	3.5	685,476	###	###	###	0.3
2023-Apr-14 Fri	3.51	3.59	3.5	3.53			###	###	0.3
2023-Apr-13 Thu	3.42	3.56	3.42	3.52			87.2	87.2	###
2023-Apr-12 Wed	###	3.49	###	3.43			80.2	80.2	0.2
2023-Apr-11 Tue	3.26	3.4	3.24	###	2,386,857	###	###	###	0.0
2023-Apr-06 Thu	###	###	3.22	3.23			15.6	15.6	###
2023-Apr-05 Wed	3.29	###	3.29	###			75.7	75.7	0.0
2023-Apr-04 Tue	###	###	###	###			28.1	28.1	0.0
2023-Apr-03 Mon	3.4	3.43	###	###	1,399,444	2,400,046	33.1	33.1	0.0
2023-Mar-31 Fri	3.43	3.48	###	3.43			62.6	62.6	0.2
2023-Mar-30 Thu	###	###	###	###			73.3	73.3	0.0
2023-Mar-29 Wed	###	###	###	###	8,370,578	0	###	###	0.0
2023-Mar-28 Tue	3.4	3.4	3.325	###	1,378,770	###	###	###	0.0
2023-Mar-27 Mon	###	3.45	###	###			###	###	0.0
2023-Mar-24 Fri	###	###	3.28	###			25.7	25.7	0.0
2023-Mar-23 Thu	3.4	3.42	###	###	1,685,849	###	###	###	0.0
2023-Mar-22 Wed	3.47	3.47	###	3.4			21.1	21.1	0.2
2023-Mar-21 Tue	###	3.45	###	3.43	1,822,581	3,143,952	###	###	0.2
2023-Mar-20 Mon	###	3.4	###	###			85.4	85.4	0.0
2023-Mar-17 Fri	###	###	###	###	4,482,728	0	###	###	0.0
2023-Mar-16 Thu	###	###	3.29	###	4,773,079	###	77.2	77.2	0.0
2023-Mar-15 Wed	3.24	###	3.24	###			###	###	0.0
2023-Mar-14 Tue	###	3.23	###	3.23			###	###	###
2023-Mar-13 Mon	3.25	3.29	3.23	3.25	2,190,541	###	###	###	0.2
2023-Mar-10 Fri	3.28	3.29	3.225	3.26	2,983,840	9,719,858	###	###	0.2
2023-Mar-09 Thu	###	###	###	###	2,412,988	0	34.3	34.3	0.0
2023-Mar-08 Wed	###	###	3.29	###			71.9	71.9	0.0
2023-Mar-07 Tue	###	3.42	3.275	3.41	6,242,351	###	76.9	76.9	###
2023-Mar-06 Mon	3.29	3.4	3.29	###			73.6	73.6	0.0
2023-Mar-03 Fri	3.26	###	3.23	3.28			76.9	76.9	0.2
2023-Mar-02 Thu	###	###	###	3.28			###	###	0.2
2023-Mar-01 Wed	###	3.225	###	###	4,748,577	7,657,080	76.4	76.4	0.0
2023-Feb-28 Tue	###	###	###	###			92.3	92.3	0.0
2023-Feb-27 Mon	###	###	###	###	25,570,150	0	0.7	0.7	0.0
2023-Feb-24 Fri	###	###	###	###			76.1	76.1	0.0
2023-Feb-23 Thu	###	###	3.88	###			30.7	30.7	0.0
2023-Feb-22 Wed	3.86	###	3.86	###	1,202,370	2,320,574	###	###	0.0
2023-Feb-21 Tue	###	###	3.875	###			###	###	0.0
2023-Feb-20 Mon	###	###	3.89	###	1,051,682	2,045,521	###	###	0.0
2023-Feb-17 Fri	###	###	###	###			###	###	0.0
2023-Feb-16 Thu	###	###	3.945	###			32.2	32.2	0.0
2023-Feb-15 Wed	###	###	###	###	3,154,750	0	78.7	78.7	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	3.975	###	###			85.8	85.8	0.0
2023-Feb-10 Fri	###	###	###	###	3,606,848	0	73.9	73.9	0.0
2023-Feb-09 Thu	###	###	3.89	###			###	###	0.0
2023-Feb-08 Wed	###	###	3.89	###			###	###	0.0
2023-Feb-07 Tue	3.88	###	3.87	###			###	###	0.0
2023-Feb-06 Mon	3.85	###	###	###			86.5	86.5	0.0
2023-Feb-03 Fri	3.84	3.86	3.79	3.85			66.2	66.2	0.3
2023-Feb-02 Thu	3.86	3.86	3.78	3.81			###	###	0.3
2023-Feb-01 Wed	3.76	3.81	3.73	3.8			76.8	76.8	###
2023-Jan-31 Tue	3.84	3.86	3.745	3.77	3,474,226	13,210,744	30.8	30.8	###
2023-Jan-30 Mon	3.85	3.88	###	3.82			33.3	33.3	0.3
2023-Jan-27 Fri	###	###	3.83	3.84	3,088,151	###	###	###	0.3
2023-Jan-25 Wed	3.88	3.945	3.855	###	3,539,357	###	76.6	76.6	0.0
2023-Jan-24 Tue	###	###	3.88	###			###	###	0.0
2023-Jan-23 Mon	###	###	3.87	###			###	###	0.0
2023-Jan-20 Fri	3.89	###	3.85	###			76.3	76.3	0.0
2023-Jan-19 Thu	###	###	3.89	###	1,704,728	###	###	###	0.0
2023-Jan-18 Wed	###	###	3.89	###	2,211,040	4,300,472	19.1	19.1	0.0
2023-Jan-17 Tue	###	###	###	###			###	###	0.0
2023-Jan-16 Mon	###	###	###	###	2,007,982	0	70.4	70.4	0.0
2023-Jan-13 Fri	###	###	3.89	###	6,837,084	13,298,128	###	###	0.0
2023-Jan-12 Thu	3.89	###	3.84	3.89			###	###	0.3
2023-Jan-11 Wed	3.76	3.85	3.76	3.85			83.1	83.1	0.3
2023-Jan-10 Tue	3.76	3.785	3.73	3.77	1,885,152	7,083,458	###	###	###
2023-Jan-09 Mon	3.79	3.81	3.77	3.78	938,453	###	32.7	32.7	0.3
2023-Jan-06 Fri	3.71	3.78	3.7	3.75	1,100,828	###	###	###	0.3
2023-Jan-05 Thu	3.72	3.74	###	3.71	1,176,224	###	###	###	###
2023-Jan-04 Wed	3.73	3.73	###	3.72			###	###	0.3
2023-Jan-03 Tue	3.76	3.76	###	###			###	###	0.0
2022-Dec-30 Fri	3.72	3.74	3.7	3.71	1,544,773	5,746,555	29.9	29.9	###
2022-Dec-29 Thu	###	###	3.655	###			73.1	73.1	0.0
2022-Dec-28 Wed	3.7	3.73	###	3.71	982,475	###	78.0	78.0	###
2022-Dec-23 Fri	###	3.72	###	3.72			###	###	0.3
2022-Dec-22 Thu	3.74	3.77	3.685	3.7	1,533,053	5,714,455	###	###	0.3
2022-Dec-21 Wed	3.75	3.76	3.71	3.72			###	###	0.3
2022-Dec-20 Tue	3.74	3.76	###	###			40.7	40.7	0.0
2022-Dec-19 Mon	3.77	3.78	3.7	3.73	1,359,948	###	29.7	29.7	###
2022-Dec-16 Fri	3.72	3.745	###	3.73			###	###	###
2022-Dec-15 Thu	3.81	3.86	###	3.73			26.1	26.1	###
2022-Dec-14 Wed	3.8	3.89	3.8	3.86	1,951,682	###	81.5	81.5	0.3
2022-Dec-13 Tue	3.76	###	3.72	3.82			84.2	84.2	0.3
2022-Dec-12 Mon	3.7	3.78	###	3.71	5,305,443	10,027,287	77.5	77.5	###
2022-Dec-09 Fri	3.72	3.73	3.54	3.7			###	###	0.3
2022-Dec-08 Thu	###	3.87	###	3.82			###	###	0.3
2022-Dec-07 Wed	4.8	4.82	4.755	4.8			73.2	73.2	0.3
2022-Dec-06 Tue	4.88	4.89	4.81	4.81	3,733,229	###	29.0	29.0	###
2022-Dec-05 Mon	###	###	###	###			###	###	0.0
2022-Dec-02 Fri	###	###	###	###	3,228,886	0	###	###	0.0
2022-Dec-01 Thu	###	###	4.975	###			###	###	0.0
2022-Nov-30 Wed	###	###	###	###	3,692,470	0	###	###	0.0
2022-Nov-29 Tue	5.25	5.25	###	###	2,150,483	###	23.3	23.3	0.0
2022-Nov-28 Mon	###	###	###	###	1,582,224	0	###	###	0.0
2022-Nov-25 Fri	###	5.2	###	###	560,759	1,457,973	35.2	35.2	0.0
2022-Nov-24 Thu	5.2	5.21	###	###	1,012,855	2,638,487	32.7	32.7	0.0
2022-Nov-23 Wed	###	###	###	###	1,993,071	0	71.3	71.3	0.0
2022-Nov-22 Tue	###	###	###	###	1,238,421	0	70.9	70.9	0.0
2022-Nov-21 Mon	###	###	###	###	849,622	0	###	###	0.0
2022-Nov-18 Fri	###	###	###	###			###	###	0.0
2022-Nov-17 Thu	###	5.085	###	###			35.8	35.8	0.0
2022-Nov-16 Wed	###	###	###	###	1,982,226	0	27.8	27.8	0.0
2022-Nov-15 Tue	###	###	###	###			###	###	0.0
2022-Nov-14 Mon	###	###	###	###			###	###	0.0
2022-Nov-11 Fri	###	5	###	5			###	###	0.4
2022-Nov-10 Thu	4.85	4.86	4.77	4.82	3,043,546	14,654,673	###	###	0.3
2022-Nov-09 Wed	4.81	###	4.81	4.86	2,788,876	6,707,246	75.6	75.6	0.3
2022-Nov-08 Tue	4.83	4.85	4.81	4.85	1,901,682	9,185,124	72.4	72.4	###
2022-Nov-07 Mon	4.89	4.89	4.81	4.82	2,953,726	14,325,571	###	###	0.3
2022-Nov-04 Fri	4.78	4.82	4.72	4.82	3,145,023	15,001,759	###	###	0.3
2022-Nov-03 Thu	4.5	4.83	4.5	4.81			95.6	95.6	###
2022-Nov-02 Wed	4.56	###	4.54	4.57			###	###	###
2022-Nov-01 Tue	4.49	4.56	4.46	4.56	2,795,381	###	###	###	0.3
2022-Oct-31 Mon	4.5	###	4.45	4.49			###	###	###
2022-Oct-28 Fri	###	4.42	###	###			75.3	75.3	0.0
2022-Oct-27 Thu	4.4	4.43	###	###			31.0	31.0	0.0
2022-Oct-26 Wed	4.4	4.46	###	4.41	1,825,656	###	71.9	71.9	###
2022-Oct-25 Tue	4.4	4.42	###	###	2,088,526	4,615,642	###	###	0.0
2022-Oct-24 Mon	4.47	4.47	###	###			22.4	22.4	0.0
2022-Oct-21 Fri	###	4.47	###	###			35.2	35.2	0.0
2022-Oct-20 Thu	4.57	4.57	###	4.4			15.8	15.8	0.3
2022-Oct-19 Wed	###	4.7	4.59	###			23.9	23.9	0.0
2022-Oct-18 Tue	4.72	4.72	###	###			###	###	0.0
2022-Oct-17 Mon	4.73	4.73	###	###	1,802,025	4,261,789	###	###	0.0
2022-Oct-14 Fri	4.74	4.88	4.74	4.78	2,588,251	12,449,487	78.2	78.2	###
2022-Oct-13 Thu	###	4.71	###	###	2,191,227	###	###	###	0.0
2022-Oct-12 Wed	4.56	###	4.56	###	2,575,378	###	87.5	87.5	0.0
2022-Oct-11 Tue	4.57	###	4.56	###	2,310,281	5,267,440	###	###	0.0
2022-Oct-10 Mon	###	###	###	4.53			30.5	30.5	###
2022-Oct-07 Fri	###	###	###	###	1,832,656	0	30.0	30.0	0.0
2022-Oct-06 Thu	4.7	4.74	###	4.7			62.0	62.0	0.3
2022-Oct-05 Wed	###	4.77	###	4.73			71.1	71.1	0.3
2022-Oct-04 Tue	4.53	###	4.52	###			###	###	0.0
2022-Oct-03 Mon	4.57	4.57	4.48	4.52	1,252,671	###	39.9	39.9	0.3
2022-Sep-30 Fri	###	###	4.53	4.57			25.9	25.9	###
2022-Sep-29 Thu	###	###	###	###	1,996,322	0	###	###	0.0
2022-Sep-28 Wed	4.52	4.58	###	4.55			79.2	79.2	0.3
2022-Sep-27 Tue	4.59	4.59	4.52	4.56			32.2	32.2	0.3
2022-Sep-26 Mon	4.59	###	4.51	4.58	2,916,678	###	55.0	55.0	0.3
2022-Sep-23 Fri	4.71	4.75	###	###	1,599,784	3,799,487	48.1	48.1	0.0
2022-Sep-21 Wed	4.78	4.81	4.73	4.76	1,554,687	7,415,856	43.5	43.5	###
2022-Sep-20 Tue	###	###	4.81	4.83			29.6	29.6	0.3
2022-Sep-19 Mon	4.86	###	4.81	4.81			###	###	###
2022-Sep-16 Fri	4.83	4.89	4.82	4.86	2,564,945	###	79.4	79.4	0.3
2022-Sep-15 Thu	###	###	4.87	4.89	1,447,854	3,525,524	###	###	###
2022-Sep-14 Wed	###	###	4.85	4.88			###	###	0.3
2022-Sep-13 Tue	###	###	###	###			30.2	30.2	0.0
2022-Sep-12 Mon	###	###	###	5	783,244	0	###	###	0.4
2022-Sep-09 Fri	###	###	###	###	1,032,175	0	65.4	65.4	0.0
2022-Sep-08 Thu	4.89	5	4.84	###	1,483,558	###	76.5	76.5	0.0
2022-Sep-07 Wed	4.88	###	4.82	4.85			###	###	###
2022-Sep-06 Tue	###	###	###	###	1,021,074	0	###	###	0.0
2022-Sep-05 Mon	###	###	4.87	###	780,786	###	38.1	38.1	0.0
2022-Sep-02 Fri	5	###	###	###	1,329,248	0	###	###	0.0
2022-Sep-01 Thu	###	###	###	###	1,243,256	0	###	###	0.0
2022-Aug-31 Wed	5	###	5	###			###	###	0.0
2022-Aug-30 Tue	###	###	###	###	1,500,084	0	29.1	29.1	0.0
2022-Aug-29 Mon	###	5.24	###	###	1,025,673	###	72.1	72.1	0.0
2022-Aug-26 Fri	###	###	5.27	5.28	1,224,945	###	34.9	34.9	0.4
2022-Aug-25 Thu	5.25	###	###	5.29			###	###	0.4
2022-Aug-24 Wed	###	5.21	###	###	1,867,342	4,864,425	63.3	63.3	0.0
2022-Aug-23 Tue	###	###	###	###			37.7	37.7	0.0
2022-Aug-22 Mon	###	5.4	###	5.24			25.2	25.2	0.4
2022-Aug-19 Fri	5.43	5.44	###	5.43	1,604,925	###	###	###	0.4
2022-Aug-18 Thu	5.42	5.49	###	5.43	3,251,223	###	75.7	75.7	0.4
2022-Aug-17 Wed	5.25	5.46	###	###			###	###	0.0
2022-Aug-16 Tue	###	###	5.55	###	1,582,985	4,392,783	37.4	37.4	0.0
2022-Aug-15 Mon	###	5.655	5.58	###			###	###	0.0
2022-Aug-12 Fri	###	###	5.56	###			###	###	0.0
2022-Aug-11 Thu	###	###	5.56	###	1,407,658	3,913,289	###	###	0.0
2022-Aug-10 Wed	5.5	###	5.5	5.58			###	###	0.4
2022-Aug-09 Tue	5.47	5.52	5.4	5.5	1,789,540	9,770,888	###	###	0.4
2022-Aug-08 Mon	5.46	5.53	###	5.48			66.2	66.2	###
2022-Aug-05 Fri	5.52	5.52	5.45	5.5			31.4	31.4	0.4
2022-Aug-04 Thu	5.45	5.52	5.43	5.46			###	###	###
2022-Aug-03 Wed	5.51	5.51	###	5.44			21.3	21.3	0.4
2022-Aug-02 Tue	5.51	5.52	5.43	5.48			###	###	###
2022-Aug-01 Mon	5.5	5.53	5.46	5.5	1,186,775	6,521,328	###	###	0.4
2022-Jul-29 Fri	5.45	5.53	###	5.52			74.6	74.6	0.4
2022-Jul-28 Thu	###	###	5.29	###			###	###	0.0
2022-Jul-27 Wed	###	5.41	###	###	1,394,020	3,770,824	###	###	0.0
2022-Jul-26 Tue	5.4	5.42	###	###	1,369,755	###	39.0	39.0	0.0
2022-Jul-25 Mon	###	###	###	###			###	###	0.0
2022-Jul-22 Fri	5.28	###	5.28	###	1,459,828	3,853,945	76.0	76.0	0.0
2022-Jul-21 Thu	5.21	###	5.2	###			79.0	79.0	0.0
2022-Jul-20 Wed	###	###	###	5.22			###	###	0.4
2022-Jul-19 Tue	5.21	5.26	5.2	5.23			###	###	###
2022-Jul-18 Mon	5.22	5.26	###	5.26			###	###	0.4
2022-Jul-15 Fri	5.26	5.26	###	###			23.4	23.4	0.0
2022-Jul-14 Thu	###	5.21	###	###	1,488,523	###	###	###	0.0
2022-Jul-13 Wed	###	###	###	###			72.4	72.4	0.0
2022-Jul-12 Tue	5.2	###	###	###	2,262,241	0	32.4	32.4	0.0
2022-Jul-11 Mon	5.2	5.24	###	###	844,929	###	###	###	0.0
2022-Jul-08 Fri	###	5.22	###	5.2	667,242	###	69.6	69.6	###
2022-Jul-07 Thu	5.2	5.2	###	###	1,153,874	3,000,072	###	###	0.0
2022-Jul-06 Wed	###	###	###	###	1,717,259	0	80.2	80.2	0.0
2022-Jul-05 Tue	###	###	###	###			###	###	0.0
2022-Jul-04 Mon	5.2	5.27	###	###			###	###	0.0
2022-Jul-01 Fri	5.21	5.21	###	###	1,628,457	###	###	###	0.0
2022-Jun-30 Thu	###	###	###	###			###	###	0.0
2022-Jun-29 Wed	###	5.22	###	###			84.7	84.7	0.0
2022-Jun-28 Tue	###	###	5.055	###	8,571,255	21,663,847	###	###	0.0
2022-Jun-27 Mon	###	5.21	###	###			33.0	33.0	0.0
2022-Jun-24 Fri	###	###	###	###	2,482,229	0	###	###	0.0
2022-Jun-23 Thu	###	###	###	###	3,220,380	0	###	###	0.0
2022-Jun-22 Wed	###	###	###	###			92.4	92.4	0.0
2022-Jun-21 Tue	###	###	###	###	3,982,084	0	###	###	0.0
2022-Jun-20 Mon	###	###	###	###	5,664,388	0	51.2	51.2	0.0
2022-Jun-17 Fri	###	###	4.84	###	3,973,946	9,616,949	28.7	28.7	0.0
2022-Jun-16 Thu	###	5.2	###	###			###	###	0.0
2022-Jun-15 Wed	###	5.2	###	###	2,073,840	5,391,984	48.5	48.5	0.0
2022-Jun-14 Tue	5.25	5.29	###	5.2	3,192,355	8,443,778	###	###	###
2022-Jun-10 Fri	5.4	###	###	5.47			###	###	###
2022-Jun-09 Thu	5.51	###	5.5	5.55			84.6	84.6	###
2022-Jun-08 Wed	5.56	###	5.52	###	1,602,856	4,423,882	###	###	0.0
2022-Jun-07 Tue	###	5.71	5.49	5.51			30.0	30.0	###
2022-Jun-06 Mon	###	###	###	###	1,163,086	0	79.5	79.5	0.0
2022-Jun-03 Fri	###	5.71	5.57	###			37.6	37.6	0.0
2022-Jun-02 Thu	###	5.7	5.58	###			36.8	36.8	0.0
2022-Jun-01 Wed	5.8	5.8	###	5.75	2,252,526	6,532,325	###	###	###
2022-May-31 Tue	5.72	5.825	5.71	5.73	3,456,876	###	###	###	###
2022-May-30 Mon	5.87	5.88	5.74	5.77			22.1	22.1	0.4
2022-May-27 Fri	5.73	5.76	###	5.75			###	###	###
2022-May-26 Thu	5.56	###	5.55	###	1,428,851	###	###	###	0.0
2022-May-25 Wed	5.54	###	5.48	5.58			78.2	78.2	0.4
2022-May-24 Tue	###	5.7	5.52	5.58	1,301,089	###	###	###	0.4
2022-May-23 Mon	###	5.73	###	###	1,140,346	###	45.4	45.4	0.0
2022-May-20 Fri	###	5.7	###	###			63.9	63.9	0.0
2022-May-19 Thu	###	###	5.58	###	1,214,147	3,387,470	62.9	62.9	0.0
2022-May-18 Wed	5.74	5.77	###	5.74			64.6	64.6	0.4
2022-May-17 Tue	5.7	5.75	###	5.72			###	###	0.4
2022-May-16 Mon	###	5.73	###	5.71	1,499,484	4,296,021	76.4	76.4	0.4
2022-May-13 Fri	5.47	###	5.425	5.58	2,218,645	6,018,074	70.4	70.4	0.4
2022-May-12 Thu	5.56	###	5.445	5.48			###	###	###
2022-May-11 Wed	5.5	###	5.48	5.58			73.1	73.1	0.4
2022-May-10 Tue	5.58	###	###	5.47			###	###	###
2022-May-09 Mon	5.58	###	###	5.47			###	###	###
2022-May-06 Fri	5.49	5.58	5.47	5.54	1,947,041	###	78.1	78.1	0.4
2022-May-05 Thu	5.43	5.58	###	5.58	3,117,844	8,698,784	###	###	0.4
2022-May-04 Wed	5.42	5.45	###	5.42	1,162,952	3,169,044	84.2	84.2	0.4
2022-May-03 Tue	###	5.47	###	###	1,138,349	3,113,384	77.9	77.9	0.0
2022-May-02 Mon	5.44	5.51	5.41	5.42	563,972	3,079,287	50.8	50.8	0.4
2022-Apr-29 Fri	5.56	5.575	5.49	5.56			60.3	60.3	0.4
2022-Apr-28 Thu	5.41	5.52	###	5.49	1,979,877	###	78.7	78.7	0.4
2022-Apr-27 Wed	###	###	###	###	4,484,029	0	94.1	94.1	0.0
2022-Apr-26 Tue	###	###	###	###	3,329,220	0	15.7	15.7	0.0
2022-Apr-22 Fri	5.58	###	5.5	5.5			###	###	0.4
2022-Apr-21 Thu	5.54	###	5.49	###			80.2	80.2	0.0
2022-Apr-20 Wed	5.53	5.54	5.44	5.44	1,475,172	###	###	###	0.4
2022-Apr-19 Tue	5.42	5.5	5.42	5.47	1,398,321	###	72.9	72.9	###
2022-Apr-14 Thu	5.57	###	5.4	5.44			18.2	18.2	0.4
2022-Apr-13 Wed	5.49	5.59	5.49	5.57	1,272,679	7,050,641	###	###	0.4
2022-Apr-12 Tue	5.54	5.56	5.46	5.47			39.2	39.2	###
2022-Apr-11 Mon	5.53	5.57	5.5	5.53			73.9	73.9	###
2022-Apr-08 Fri	5.52	5.54	5.43	5.52			###	###	0.4
2022-Apr-07 Thu	5.48	5.52	5.41	5.46	1,569,074	8,574,989	45.3	45.3	###
2022-Apr-06 Wed	5.47	5.49	5.355	5.47			###	###	###
2022-Apr-05 Tue	5.42	5.54	5.4	5.49			###	###	0.4
2022-Apr-04 Mon	###	5.48	###	5.46			###	###	###
2022-Apr-01 Fri	###	###	###	###	1,741,481	0	###	###	0.0
2022-Mar-31 Thu	5.29	5.43	5.27	###			###	###	0.0
2022-Mar-30 Wed	###	###	###	###			40.1	40.1	0.0
2022-Mar-29 Tue	5.46	5.46	5.28	###	4,453,228	###	15.5	15.5	0.0
2022-Mar-28 Mon	###	5.49	###	5.42			85.6	85.6	0.4
2022-Mar-25 Fri	###	###	5.28	###			###	###	0.0
2022-Mar-24 Thu	5.24	###	5.21	###	1,192,529	###	77.3	77.3	0.0
2022-Mar-23 Wed	###	###	5.24	5.25	1,407,127	3,686,672	22.2	22.2	0.4
2022-Mar-22 Tue	5.25	5.28	###	5.24	1,677,081	###	38.3	38.3	0.4
2022-Mar-21 Mon	5.2	5.24	###	###	515,353	1,350,224	37.1	37.1	0.0
2022-Mar-18 Fri	###	###	###	###	8,849,887	0	64.4	64.4	0.0
2022-Mar-17 Thu	5.22	5.25	###	###			###	###	0.0
2022-Mar-16 Wed	###	###	###	###			###	###	0.0
2022-Mar-15 Tue	###	###	###	###			82.1	82.1	0.0
2022-Mar-14 Mon	###	###	###	###	1,419,047	0	###	###	0.0
2022-Mar-11 Fri	###	###	###	###	2,079,883	0	74.8	74.8	0.0
2022-Mar-10 Thu	###	###	###	###	1,609,659	0	86.7	86.7	0.0
2022-Mar-09 Wed	4.82	###	4.79	###	1,511,884	###	###	###	0.0
2022-Mar-08 Tue	###	###	4.8	4.81	2,604,659	6,251,181	###	###	###
2022-Mar-07 Mon	###	###	4.88	4.88	3,911,272	###	###	###	0.3
2022-Mar-04 Fri	###	###	###	###			82.2	82.2	0.0
2022-Mar-03 Thu	###	5.23	###	###			###	###	0.0
2022-Mar-02 Wed	###	###	###	###			###	###	0.0
2022-Mar-01 Tue	###	###	###	###	1,268,348	0	###	###	0.0
2022-Feb-28 Mon	###	###	###	###	1,799,423	0	79.3	79.3	0.0
2022-Feb-25 Fri	5	###	###	###	2,197,772	0	###	###	0.0
2022-Feb-24 Thu	###	5.125	###	###			###	###	0.0
2022-Feb-23 Wed	###	###	###	###			24.4	24.4	0.0
2022-Feb-22 Tue	5.42	5.43	5.22	5.22	1,925,145	###	###	###	0.4
2022-Feb-21 Mon	###	5.47	###	5.42			###	###	0.4
2022-Feb-18 Fri	5.4	5.45	###	5.43			66.8	66.8	0.4
2022-Feb-17 Thu	5.42	5.48	5.385	5.4			###	###	0.4
2022-Feb-16 Wed	5.47	5.51	###	###			22.7	22.7	0.0
2022-Feb-15 Tue	5.23	###	5.2	5.45	5,937,655	###	95.8	95.8	###
2022-Feb-14 Mon	5.29	5.4	5.28	###	3,354,670	###	78.9	78.9	0.0
2022-Feb-11 Fri	###	5.54	###	###	3,397,525	9,411,144	77.5	77.5	0.0
2022-Feb-10 Thu	5.23	5.52	###	5.45			###	###	###
2022-Feb-09 Wed	###	###	5.49	5.59	2,201,582	6,043,342	###	###	###
2022-Feb-08 Tue	5.5	###	5.49	5.58			###	###	0.4
2022-Feb-07 Mon	5.49	5.58	5.475	5.54			###	###	0.4
2022-Feb-04 Fri	5.46	5.56	5.455	5.55	1,884,728	###	73.0	73.0	###
2022-Feb-03 Thu	5.49	5.55	5.46	5.48	1,280,045	7,046,647	###	###	###
2022-Feb-02 Wed	5.46	5.53	5.46	5.5	1,240,377	6,815,871	69.2	69.2	0.4
2022-Feb-01 Tue	5.42	5.5	5.4	5.46	965,985	###	###	###	###
2022-Jan-31 Mon	5.41	5.455	###	5.41			###	###	###
2022-Jan-28 Fri	###	5.43	###	5.4	5,640,855	15,314,921	###	###	0.4
2022-Jan-27 Thu	###	5.47	###	###			31.2	31.2	0.0
2022-Jan-25 Tue	###	###	###	5.22	2,008,828	0	###	###	0.4
2022-Jan-24 Mon	5.4	5.5	###	5.42	1,856,956	5,106,629	###	###	0.4
2022-Jan-21 Fri	5.5	5.56	5.4	5.4			###	###	0.4
2022-Jan-20 Thu	5.51	###	5.51	5.56	1,034,778	###	68.9	68.9	0.4
2022-Jan-19 Wed	###	5.73	5.58	###			###	###	0.0
2022-Jan-18 Tue	5.75	5.75	###	###	1,678,551	###	###	###	0.0
2022-Jan-17 Mon	5.73	5.78	5.7	5.75			69.0	69.0	###
2022-Jan-14 Fri	###	5.85	###	5.78			###	###	0.4
2022-Jan-13 Thu	5.75	5.79	5.72	5.74	1,593,086	###	###	###	0.4
2022-Jan-12 Wed	5.8	5.83	5.73	5.76			###	###	###
2022-Jan-11 Tue	5.79	5.82	###	5.77	1,457,557	###	38.9	38.9	0.4
2022-Jan-10 Mon	###	###	5.85	5.88	652,584	###	###	###	0.4
2022-Jan-07 Fri	###	###	###	###			70.0	70.0	0.0
2022-Jan-06 Thu	###	###	###	###			###	###	0.0
2022-Jan-05 Wed	###	###	###	###			32.0	32.0	0.0
2022-Jan-04 Tue	###	###	###	###	758,922	0	###	###	0.0
2021-Dec-31 Fri	###	###	###	###			###	###	0.0
2021-Dec-30 Thu	###	###	###	###			###	###	0.0
2021-Dec-29 Wed	6	###	6	###	902,526	2,707,578	65.2	65.2	0.0
2021-Dec-24 Fri	###	6	###	6			69.8	69.8	0.4
2021-Dec-23 Thu	5.89	###	5.88	###			###	###	0.0
2021-Dec-22 Wed	5.86	5.89	5.83	5.87	796,628	4,668,240	###	###	###
2021-Dec-21 Tue	5.89	###	5.86	5.89			###	###	###
2021-Dec-20 Mon	###	###	5.86	###	1,378,856	4,040,048	46.0	46.0	0.0
2021-Dec-17 Fri	###	###	5.88	###			76.4	76.4	0.0
2021-Dec-16 Thu	###	###	5.84	5.88	2,666,424	7,785,958	###	###	0.4
2021-Dec-15 Wed	5.83	###	5.8	5.81	2,283,727	###	47.7	47.7	###
2021-Dec-14 Tue	5.81	###	5.8	###	1,538,721	###	###	###	0.0
2021-Dec-13 Mon	###	###	5.84	###	876,052	2,558,071	###	###	0.0
2021-Dec-10 Fri	5.84	###	5.77	5.85			67.6	67.6	0.4
2021-Dec-09 Thu	###	###	###	###	1,864,543	0	36.8	36.8	0.0
2021-Dec-08 Wed	###	###	5.87	###			27.8	27.8	0.0
2021-Dec-07 Tue	###	###	5.87	5.89			###	###	###
2021-Dec-06 Mon	5.84	###	5.8	5.85	1,779,883	###	###	###	0.4
2021-Dec-03 Fri	5.84	5.86	5.77	5.84			###	###	0.4
2021-Dec-02 Thu	###	5.77	###	5.75			###	###	###
2021-Dec-01 Wed	###	5.78	###	5.73			###	###	###
2021-Nov-30 Tue	###	5.75	###	###	8,989,256	###	###	###	0.0
2021-Nov-29 Mon	###	###	5.53	###	2,712,520	###	60.2	60.2	0.0
2021-Nov-26 Fri	5.84	5.84	###	###			###	###	0.0
2021-Nov-25 Thu	5.88	5.89	5.83	5.85			###	###	0.4
2021-Nov-24 Wed	###	###	5.83	5.85	1,755,442	###	37.6	37.6	0.4
2021-Nov-23 Tue	5.85	###	5.8	5.89	2,382,840	###	###	###	###
2021-Nov-22 Mon	6	###	5.88	5.88	2,230,359	6,557,255	###	###	0.4
2021-Nov-19 Fri	6	###	###	###	1,267,480	0	70.7	70.7	0.0
2021-Nov-18 Thu	###	###	###	###			86.4	86.4	0.0
2021-Nov-17 Wed	###	###	5.89	###			###	###	0.0
2021-Nov-16 Tue	###	###	###	###	3,401,021	0	84.1	84.1	0.0
2021-Nov-15 Mon	###	###	###	###			39.3	39.3	0.0
2021-Nov-12 Fri	###	###	###	###	3,522,181	0	74.2	74.2	0.0
2021-Nov-11 Thu	###	###	###	###			19.1	19.1	0.0
2021-Nov-10 Wed	###	###	###	###	2,083,374	0	27.1	27.1	0.0
2021-Nov-09 Tue	6.22	###	###	6.25	2,206,278	0	71.7	71.7	###
2021-Nov-08 Mon	6.28	###	6.2	6.24	3,024,448	9,375,788	###	###	0.4
2021-Nov-05 Fri	6.47	6.485	6.27	6.28			16.6	16.6	0.4
2021-Nov-04 Thu	6.51	###	6.44	6.5	1,963,180	###	###	###	0.5
2021-Nov-03 Wed	6.43	6.52	###	6.5			###	###	0.5
2021-Nov-02 Tue	6.48	6.49	###	6.4			###	###	0.5
2021-Nov-01 Mon	6.4	6.49	###	6.48	3,162,979	###	82.0	82.0	0.5
2021-Oct-29 Fri	6.46	6.46	6.27	###	1,553,284	9,886,652	22.0	22.0	0.0
2021-Oct-28 Thu	###	6.45	###	6.43			###	###	###
2021-Oct-27 Wed	6.45	6.46	###	6.44			###	###	0.5
2021-Oct-26 Tue	6.5	6.51	6.43	6.44	1,721,780	###	35.3	35.3	0.5
2021-Oct-25 Mon	6.48	6.5	6.42	6.45			###	###	###
2021-Oct-22 Fri	6.45	6.52	6.44	6.47			68.8	68.8	0.5
2021-Oct-21 Thu	6.53	6.54	6.41	6.46			###	###	###
2021-Oct-20 Wed	6.51	###	6.44	6.54			###	###	0.5
2021-Oct-19 Tue	6.5	6.55	###	6.44			###	###	0.5
2021-Oct-18 Mon	6.54	6.55	6.44	6.5	1,565,421	###	###	###	0.5
2021-Oct-15 Fri	###	###	6.48	6.49	2,610,429	8,457,789	17.9	17.9	###
2021-Oct-14 Thu	###	###	6.52	6.52	6,866,620	22,385,181	###	###	0.5
2021-Oct-13 Wed	###	###	6.53	6.59			33.5	33.5	###
2021-Oct-12 Tue	6.54	6.7	6.54	###			83.6	83.6	0.0
2021-Oct-11 Mon	6.75	6.75	6.58	###			###	###	0.0
2021-Oct-08 Fri	6.83	6.87	6.73	6.76			25.0	25.0	0.5
2021-Oct-07 Thu	6.73	6.8	###	6.76	4,043,278	13,747,145	###	###	0.5
2021-Oct-06 Wed	###	###	6.55	###	1,596,473	5,228,449	74.8	74.8	0.0
2021-Oct-05 Tue	6.42	6.575	6.41	6.55	2,173,241	###	###	###	0.5
2021-Oct-04 Mon	6.54	6.56	6.49	6.54	1,466,744	###	###	###	0.5
2021-Oct-01 Fri	###	6.42	6.28	###			###	###	0.0
2021-Sep-30 Thu	6.52	6.54	6.4	6.46			###	###	###
2021-Sep-29 Wed	6.42	6.47	###	6.4	1,488,522	###	###	###	0.5
2021-Sep-28 Tue	6.45	6.54	6.44	6.49			###	###	###
2021-Sep-27 Mon	###	###	6.5	6.5			27.7	27.7	0.5
2021-Sep-24 Fri	6.7	6.72	6.47	6.48			###	###	0.5
2021-Sep-23 Thu	6.52	6.58	6.46	6.57	1,403,422	###	64.1	64.1	###
2021-Sep-22 Wed	6.4	###	###	6.44	2,359,023	0	###	###	0.5
2021-Sep-21 Tue	###	6.45	###	6.41			60.2	60.2	0.5
2021-Sep-20 Mon	###	6.7	###	6.46			###	###	###
2021-Sep-17 Fri	###	###	6.58	###	3,932,226	12,937,023	70.2	70.2	0.0
2021-Sep-16 Thu	###	6.79	###	###			###	###	0.0
2021-Sep-15 Wed	6.51	###	6.5	6.57			###	###	###
2021-Sep-14 Tue	6.59	6.59	6.43	6.5	2,399,588	###	24.2	24.2	0.5
2021-Sep-13 Mon	6.52	6.58	6.49	6.57			###	###	###
2021-Sep-10 Fri	6.44	6.52	###	6.5	1,529,148	4,985,022	###	###	0.5
2021-Sep-09 Thu	6.5	6.51	###	6.4	2,375,921	7,733,622	46.2	46.2	0.5
2021-Sep-08 Wed	###	6.58	###	6.54	2,018,122	6,639,621	89.1	89.1	0.5
2021-Sep-07 Tue	6.49	6.49	6.43	6.49			66.3	66.3	###
2021-Sep-06 Mon	6.4	6.49	###	6.49			###	###	###
2021-Sep-03 Fri	6.43	6.48	6.4	6.47	1,861,751	11,989,676	###	###	0.5
2021-Sep-02 Thu	6.5	6.53	###	6.41	2,146,246	###	###	###	0.5
2021-Sep-01 Wed	6.41	6.51	###	6.5			76.2	76.2	0.5
2021-Aug-31 Tue	6.5	6.54	6.41	6.51	3,060,678	###	63.0	63.0	###
2021-Aug-30 Mon	6.4	6.48	###	6.47	3,335,725	10,807,749	72.8	72.8	0.5
2021-Aug-27 Fri	6.51	6.54	###	6.44	2,920,175	9,548,972	###	###	0.5
2021-Aug-26 Thu	###	###	6.53	6.56			32.8	32.8	0.5
2021-Aug-25 Wed	6.57	###	6.55	###	2,635,457	8,631,121	67.6	67.6	0.0
2021-Aug-24 Tue	###	###	6.47	6.59	2,309,983	###	37.6	37.6	###
2021-Aug-23 Mon	###	###	###	6.57			84.5	84.5	###
2021-Aug-20 Fri	###	6.42	###	###			80.1	80.1	0.0
2021-Aug-19 Thu	###	6.4	6.26	###	4,975,223	###	###	###	0.0
2021-Aug-18 Wed	###	6.48	###	###			###	###	0.0
2021-Aug-17 Tue	6.25	6.4	6.25	###	3,474,745	###	###	###	0.0
2021-Aug-16 Mon	###	###	###	6.21			###	###	###
2021-Aug-13 Fri	###	###	###	###			85.9	85.9	0.0
2021-Aug-12 Thu	###	5.83	###	5.77	3,178,579	9,265,557	83.8	83.8	0.4
2021-Aug-11 Wed	5.48	5.59	5.4	5.54			###	###	0.4
2021-Aug-10 Tue	5.45	5.47	5.4	5.44			37.4	37.4	0.4
2021-Aug-09 Mon	5.44	5.45	###	5.43	789,748	###	###	###	0.4
2021-Aug-06 Fri	###	5.42	###	5.42			79.6	79.6	0.4
2021-Aug-05 Thu	5.29	###	5.29	###			78.7	78.7	0.0
2021-Aug-04 Wed	###	5.345	5.27	###			###	###	0.0
2021-Aug-03 Tue	###	5.41	###	###	982,944	###	37.0	37.0	0.0
2021-Aug-02 Mon	###	5.455	###	###	937,676	###	77.0	77.0	0.0
2021-Jul-30 Fri	###	###	5.28	5.28	1,134,526	2,995,148	###	###	0.4
2021-Jul-29 Thu	###	5.4	###	###			24.4	24.4	0.0
2021-Jul-28 Wed	5.46	5.53	###	5.41			38.5	38.5	###
2021-Jul-27 Tue	###	5.44	###	###			###	###	0.0
2021-Jul-26 Mon	###	###	5.29	5.29	1,194,959	###	28.9	28.9	0.4
2021-Jul-23 Fri	5.45	5.47	###	###	872,459	2,386,175	###	###	0.0
2021-Jul-22 Thu	###	5.43	###	5.43	1,432,385	3,888,925	73.0	73.0	0.4
2021-Jul-21 Wed	5.47	5.48	###	###			20.9	20.9	0.0
2021-Jul-20 Tue	###	5.42	5.29	###	1,460,925	7,823,253	###	###	0.0
2021-Jul-19 Mon	5.41	5.45	###	5.4	1,065,282	###	53.0	53.0	0.4
2021-Jul-16 Fri	5.46	5.51	5.445	5.48	1,106,083	###	###	###	###
2021-Jul-15 Thu	5.52	5.545	5.45	5.47	939,188	5,163,186	34.4	34.4	###
2021-Jul-14 Wed	5.51	###	5.46	5.52	1,594,427	4,352,785	###	###	0.4
2021-Jul-13 Tue	5.45	5.53	5.45	5.5			74.4	74.4	0.4
2021-Jul-12 Mon	5.48	5.52	5.43	5.43	949,351	###	###	###	0.4
2021-Jul-09 Fri	###	###	###	###	1,709,625	0	72.6	72.6	0.0
2021-Jul-08 Thu	5.45	5.48	5.4	5.42	948,689	###	###	###	0.4
2021-Jul-07 Wed	5.45	5.5	###	5.45	1,892,557	###	###	###	###
2021-Jul-06 Tue	5.52	5.55	5.47	5.51	908,757	5,007,251	###	###	###
2021-Jul-05 Mon	5.51	5.54	5.47	5.52			71.7	71.7	0.4
2021-Jul-02 Fri	5.53	5.58	5.5	5.53			###	###	###
2021-Jul-01 Thu	###	###	###	5.48	1,843,228	0	###	###	###
2021-Jun-30 Wed	###	###	5.59	5.59			###	###	###
2021-Jun-29 Tue	5.53	###	5.51	5.59	1,792,458	4,938,221	78.6	78.6	###
2021-Jun-28 Mon	###	###	5.54	###			###	###	0.0
2021-Jun-25 Fri	5.75	5.77	###	###			###	###	0.0
2021-Jun-24 Thu	###	###	5.58	###	2,580,984	7,200,945	###	###	0.0
2021-Jun-23 Wed	###	5.74	###	5.73			83.4	83.4	###
2021-Jun-22 Tue	###	###	5.575	###	1,821,470	5,077,347	###	###	0.0
2021-Jun-21 Mon	5.45	5.52	5.42	5.49	2,125,659	11,627,354	###	###	0.4
2021-Jun-18 Fri	5.5	5.58	5.43	5.51	4,170,943	22,961,041	60.3	60.3	###
2021-Jun-17 Thu	5.49	5.59	###	5.49			78.3	78.3	0.4
2021-Jun-16 Wed	5.76	5.77	5.55	###	3,940,947	###	###	###	0.0
2021-Jun-15 Tue	5.84	5.84	5.72	5.73	3,340,543	###	###	###	###
2021-Jun-11 Fri	5.87	###	5.82	###	1,651,450	###	70.6	70.6	0.0
2021-Jun-10 Thu	5.77	###	5.76	5.88			###	###	0.4
2021-Jun-09 Wed	5.88	###	5.76	5.79	1,898,684	###	###	###	###
2021-Jun-08 Tue	5.74	5.87	###	5.85			###	###	0.4
2021-Jun-07 Mon	###	5.78	###	5.7			74.1	74.1	0.4
2021-Jun-04 Fri	###	###	5.58	###	1,067,155	###	72.5	72.5	0.0
2021-Jun-03 Thu	5.58	###	5.52	###	1,341,585	3,702,774	###	###	0.0
2021-Jun-02 Wed	5.4	5.56	###	5.56			###	###	0.4
2021-Jun-01 Tue	5.55	5.585	5.49	5.49	762,573	4,222,747	###	###	0.4
2021-May-31 Mon	5.7	###	5.53	5.57	1,144,381	###	###	###	0.4
2021-May-28 Fri	###	5.75	###	###			###	###	0.0
2021-May-27 Thu	5.57	###	5.51	5.59			66.7	66.7	###
2021-May-26 Wed	5.58	###	5.53	5.58			###	###	0.4
2021-May-25 Tue	5.5	5.51	5.455	5.49	1,473,875	###	37.2	37.2	0.4
2021-May-24 Mon	5.44	5.49	5.43	5.46	1,257,743	6,867,276	###	###	###
2021-May-21 Fri	5.44	5.44	5.29	5.4			###	###	0.4
2021-May-20 Thu	5.4	5.43	###	5.4			59.5	59.5	0.4
2021-May-19 Wed	5.45	5.56	###	###	1,739,129	4,834,778	37.6	37.6	0.0
2021-May-18 Tue	5.47	###	5.41	###	3,275,888	8,861,277	83.2	83.2	0.0
2021-May-17 Mon	5.58	###	5.425	5.49			###	###	0.4
2021-May-14 Fri	5.57	###	5.43	5.47	2,687,553	###	###	###	###
2021-May-13 Thu	###	###	5.54	5.55	1,326,327	3,673,925	40.6	40.6	###
2021-May-12 Wed	5.75	5.78	###	###	3,598,079	10,398,448	28.7	28.7	0.0
2021-May-11 Tue	###	5.78	###	5.75	2,531,426	7,315,821	###	###	###
2021-May-10 Mon	###	5.7	5.59	5.7	2,508,984	###	78.6	78.6	0.4
2021-May-07 Fri	5.54	###	5.54	5.59	1,203,182	###	###	###	###
2021-May-06 Thu	###	5.7	###	###			###	###	0.0
2021-May-05 Wed	5.55	###	5.54	###	1,669,583	4,624,744	###	###	0.0
2021-May-04 Tue	5.57	###	5.53	###	1,822,072	5,038,029	###	###	0.0
2021-May-03 Mon	###	###	5.51	5.53	1,285,676	###	###	###	###
2021-Apr-30 Fri	###	###	###	###	1,411,879	0	###	###	0.0
2021-Apr-29 Thu	5.78	5.81	###	###	1,783,244	5,180,323	17.9	17.9	0.0
2021-Apr-28 Wed	5.45	5.725	5.44	5.71			###	###	0.4
2021-Apr-27 Tue	5.4	5.42	5.285	###			###	###	0.0
2021-Apr-26 Mon	5.42	5.52	###	5.42			###	###	0.4
2021-Apr-23 Fri	5.24	5.41	5.2	###			###	###	0.0
2021-Apr-22 Thu	###	5.26	###	5.25	1,963,878	###	87.9	87.9	0.4
2021-Apr-21 Wed	###	###	###	###			###	###	0.0
2021-Apr-20 Tue	###	###	###	###			86.4	86.4	0.0
2021-Apr-19 Mon	###	###	###	###			###	###	0.0
2021-Apr-16 Fri	###	###	###	###	1,204,387	0	31.4	31.4	0.0
2021-Apr-15 Thu	5.21	5.21	###	###	1,937,752	5,047,843	28.7	28.7	0.0
2021-Apr-14 Wed	5.2	5.21	###	5.2	1,521,043	###	###	###	###
2021-Apr-13 Tue	5.27	5.27	###	5.21			31.0	31.0	0.4
2021-Apr-12 Mon	5.27	5.27	5.23	5.24	1,380,122	7,245,640	45.0	45.0	0.4
2021-Apr-09 Fri	5.26	###	5.23	5.27	1,283,124	###	###	###	###
2021-Apr-08 Thu	5.25	###	5.225	5.26	991,626	2,590,622	###	###	0.4
2021-Apr-07 Wed	5.22	5.26	###	5.23	2,812,727	7,397,472	66.7	66.7	###
2021-Apr-06 Tue	###	###	###	5.21	1,145,858	0	###	###	0.4
2021-Apr-01 Thu	###	5.25	###	5.22			###	###	0.4
2021-Mar-31 Wed	###	5.21	###	###			78.2	78.2	0.0
2021-Mar-30 Tue	###	###	###	###	1,689,141	0	###	###	0.0
2021-Mar-29 Mon	###	###	###	###			###	###	0.0
2021-Mar-26 Fri	###	###	###	###	1,493,841	0	###	###	0.0
2021-Mar-25 Thu	###	5.185	###	###	1,970,753	5,109,177	###	###	0.0
2021-Mar-24 Wed	###	###	###	###			###	###	0.0
2021-Mar-23 Tue	###	###	###	###			44.9	44.9	0.0
2021-Mar-22 Mon	5.2	5.23	###	5.2			67.5	67.5	###
2021-Mar-19 Fri	5.21	5.26	###	###			###	###	0.0
2021-Mar-18 Thu	5.24	5.29	5.21	5.25	1,094,720	5,747,280	69.4	69.4	0.4
2021-Mar-17 Wed	5.21	###	###	###			###	###	0.0
2021-Mar-16 Tue	5.29	###	5.22	###	1,769,041	###	###	###	0.0
2021-Mar-15 Mon	###	###	5.2	5.25	2,066,875	5,373,875	26.2	26.2	0.4
2021-Mar-12 Fri	###	5.42	5.245	###	1,698,781	9,058,749	28.5	28.5	0.0
2021-Mar-11 Thu	###	###	5.27	###			###	###	0.0
2021-Mar-10 Wed	5.24	###	5.24	5.29			###	###	0.4
2021-Mar-09 Tue	###	5.345	5.2	5.26			###	###	0.4
2021-Mar-08 Mon	###	5.43	5.25	5.25			###	###	0.4
2021-Mar-05 Fri	###	###	###	5.25			###	###	0.4
2021-Mar-04 Thu	###	5.2	###	###			###	###	0.0
2021-Mar-03 Wed	5	###	###	###	2,005,678	0	84.0	84.0	0.0
2021-Mar-02 Tue	###	5.22	###	###			###	###	0.0
2021-Mar-01 Mon	###	5.24	###	###	3,910,281	###	38.3	38.3	0.0
2021-Feb-26 Fri	5.23	5.25	###	###	3,704,246	9,723,645	###	###	0.0
2021-Feb-25 Thu	###	###	5.23	5.28			41.2	41.2	0.4
2021-Feb-24 Wed	5.44	5.45	5.21	5.21	3,175,656	16,926,246	###	###	0.4
2021-Feb-23 Tue	5.4	5.54	5.4	5.54	2,835,458	15,509,955	84.2	84.2	0.4
2021-Feb-22 Mon	5.43	5.48	###	###	1,828,759	###	###	###	0.0
2021-Feb-19 Fri	5.56	5.58	###	5.41			26.1	26.1	###
2021-Feb-18 Thu	5.73	5.73	5.59	###			31.1	31.1	0.0
2021-Feb-17 Wed	5.85	5.88	###	###	4,079,570	###	###	###	0.0
2021-Feb-16 Tue	5.75	###	5.72	5.85			79.7	79.7	0.4
2021-Feb-15 Mon	5.48	5.74	5.43	5.71	5,116,426	###	###	###	0.4
2021-Feb-12 Fri	5.49	5.49	###	5.42			###	###	0.4
2021-Feb-11 Thu	###	5.57	###	5.41			96.4	96.4	###
2021-Feb-10 Wed	5.42	5.45	###	###			28.3	28.3	0.0
2021-Feb-09 Tue	5.44	5.45	###	###	1,690,328	4,606,143	###	###	0.0
2021-Feb-08 Mon	5.48	5.545	5.45	5.46			40.0	40.0	###
2021-Feb-05 Fri	5.43	5.53	###	5.5	1,225,975	3,389,820	73.9	73.9	0.4
2021-Feb-04 Thu	5.44	5.44	###	###			###	###	0.0
2021-Feb-03 Wed	5.42	5.445	###	###	1,421,140	3,869,053	###	###	0.0
2021-Feb-02 Tue	5.25	###	5.23	5.29	1,047,558	###	68.2	68.2	0.4
2021-Feb-01 Mon	###	###	###	###			72.9	72.9	0.0
2021-Jan-29 Fri	###	###	###	###			###	###	0.0
2021-Jan-28 Thu	5.22	5.26	###	###			49.5	49.5	0.0
2021-Jan-27 Wed	###	###	5.28	5.28	2,304,542	###	###	###	0.4
2021-Jan-25 Mon	5.45	5.46	###	###	691,942	###	###	###	0.0
2021-Jan-22 Fri	5.43	5.46	###	###	1,018,350	###	###	###	0.0
2021-Jan-21 Thu	5.49	5.52	###	5.48			###	###	###
2021-Jan-20 Wed	5.48	5.54	5.45	5.45	1,914,420	###	###	###	###
2021-Jan-19 Tue	5.4	5.41	###	###	1,937,473	###	###	###	0.0
2021-Jan-18 Mon	5.44	5.49	###	###			35.1	35.1	0.0
2021-Jan-15 Fri	5.56	###	5.485	5.5			###	###	0.4
2021-Jan-14 Thu	5.52	5.58	5.48	5.56			72.0	72.0	0.4
2021-Jan-13 Wed	5.53	5.56	5.42	5.55	1,875,142	10,294,529	###	###	###
2021-Jan-12 Tue	5.49	###	5.44	5.53	1,855,848	###	78.0	78.0	###
2021-Jan-11 Mon	5.77	5.79	5.47	5.48			14.9	14.9	###
2021-Jan-08 Fri	5.76	5.81	5.72	5.76			63.3	63.3	###
2021-Jan-07 Thu	5.5	5.72	5.48	5.72			###	###	0.4
2021-Jan-06 Wed	###	5.49	###	5.42	1,713,781	4,704,328	74.2	74.2	0.4
2021-Jan-05 Tue	###	5.41	5.28	###	876,047	4,682,471	66.8	66.8	0.0
2021-Jan-04 Mon	5.41	5.49	###	5.45			###	###	###
2020-Dec-31 Thu	5.4	5.45	###	###	661,244	1,801,889	###	###	0.0
2020-Dec-30 Wed	5.42	5.44	###	5.44			###	###	0.4
2020-Dec-29 Tue	5.42	5.48	###	5.45			66.6	66.6	###
2020-Dec-24 Thu	5.4	5.47	###	5.4			###	###	0.4
2020-Dec-23 Wed	###	###	5.24	###			65.0	65.0	0.0
2020-Dec-22 Tue	5.41	5.41	5.27	###	1,642,944	8,773,320	###	###	0.0
2020-Dec-21 Mon	5.48	5.51	5.4	5.41			32.7	32.7	###
2020-Dec-18 Fri	###	###	5.28	5.51	4,313,089	11,386,554	87.2	87.2	###
2020-Dec-17 Thu	5.28	###	5.26	###			83.8	83.8	0.0
2020-Dec-16 Wed	###	5.42	5.26	5.28			25.2	25.2	0.4
2020-Dec-15 Tue	5.24	5.4	5.2	###	1,989,074	###	###	###	0.0
2020-Dec-14 Mon	5.26	###	5.24	5.25			45.3	45.3	0.4
2020-Dec-11 Fri	###	5.44	5.2	5.25			22.3	22.3	0.4
2020-Dec-10 Thu	###	5.41	5.28	###	1,549,988	8,284,685	47.2	47.2	0.0
2020-Dec-09 Wed	5.45	5.49	###	5.41			36.9	36.9	###
2020-Dec-08 Tue	5.56	5.57	5.42	5.43			21.8	21.8	0.4
2020-Dec-07 Mon	5.45	5.59	5.45	5.55	2,800,227	15,457,253	###	###	###
2020-Dec-04 Fri	5.43	5.43	5.345	###			26.2	26.2	0.0
2020-Dec-03 Thu	###	5.44	###	###	3,425,055	9,316,149	###	###	0.0
2020-Dec-02 Wed	###	###	5.26	###	1,696,988	4,463,078	32.1	32.1	0.0
2020-Dec-01 Tue	5.24	###	###	5.28	1,863,855	0	###	###	0.4
2020-Nov-30 Mon	5.41	5.41	5.2	5.2			###	###	###
2020-Nov-27 Fri	###	5.46	###	###	2,994,656	###	###	###	0.0
2020-Nov-26 Thu	5.58	5.58	###	###	1,957,782	###	12.3	12.3	0.0
2020-Nov-25 Wed	5.44	5.58	5.43	5.55	3,912,055	###	83.4	83.4	###
2020-Nov-24 Tue	5.23	###	5.23	###	3,484,885	9,112,974	###	###	0.0
2020-Nov-23 Mon	###	###	###	###			15.1	15.1	0.0
2020-Nov-20 Fri	5.26	###	5.23	###			73.1	73.1	0.0
2020-Nov-19 Thu	5.21	5.27	###	5.26			75.7	75.7	0.4
2020-Nov-18 Wed	###	###	###	5.23	1,962,848	0	###	###	###
2020-Nov-17 Tue	5.2	###	###	5.2	2,619,982	0	###	###	###
2020-Nov-16 Mon	5.22	5.22	5.2	5.2			19.0	19.0	###
2020-Nov-13 Fri	###	5.23	###	###	1,943,086	###	20.6	20.6	0.0
2020-Nov-12 Thu	5.2	5.2	###	###			40.6	40.6	0.0
2020-Nov-11 Wed	5.25	###	###	5.2	5,128,948	0	29.5	29.5	###
2020-Nov-10 Tue	###	###	4.89	###	7,098,342	17,355,446	###	###	0.0
2020-Nov-09 Mon	4.74	4.81	4.7	4.76	1,817,172	8,640,652	54.6	54.6	###
2020-Nov-06 Fri	###	###	4.545	###	2,125,549	###	73.5	73.5	0.0
2020-Nov-05 Thu	4.59	###	4.49	4.59	2,766,586	6,210,985	62.3	62.3	0.3
2020-Nov-04 Wed	###	###	4.5	4.53	3,466,776	7,800,246	###	###	###
2020-Nov-03 Tue	4.54	###	4.49	###			###	###	0.0
2020-Nov-02 Mon	4.46	4.5	4.42	4.47	6,125,254	###	###	###	###
2020-Oct-30 Fri	4.48	4.5	4.4	4.4			###	###	0.3
2020-Oct-29 Thu	4.51	4.53	4.445	4.46			26.0	26.0	0.3
2020-Oct-28 Wed	4.57	###	4.54	4.56	1,528,571	3,469,856	###	###	0.3
2020-Oct-27 Tue	4.73	4.74	4.57	###			###	###	0.0
2020-Oct-26 Mon	4.78	4.86	4.76	4.81			###	###	###
2020-Oct-23 Fri	4.8	4.83	4.72	4.78			###	###	###
2020-Oct-22 Thu	4.83	###	4.77	4.8	2,531,271	6,037,081	###	###	0.3
2020-Oct-21 Wed	4.82	###	4.78	###	3,264,052	7,801,084	82.0	82.0	0.0
2020-Oct-20 Tue	4.86	4.86	4.76	4.81	1,958,887	9,422,246	31.2	31.2	###
2020-Oct-19 Mon	4.86	###	4.84	4.89			72.5	72.5	###
2020-Oct-16 Fri	###	###	4.81	4.82			###	###	0.3
2020-Oct-15 Thu	###	###	4.84	4.89			###	###	###
2020-Oct-14 Wed	###	###	4.85	4.87	1,738,757	4,216,485	27.5	27.5	0.3
2020-Oct-13 Tue	###	4.985	4.89	###	1,568,987	7,746,873	70.1	70.1	0.0
2020-Oct-12 Mon	###	###	4.89	###	1,449,980	###	30.8	30.8	0.0
2020-Oct-09 Fri	###	###	4.86	###			###	###	0.0
2020-Oct-08 Thu	4.86	4.945	4.79	###	5,245,673	###	74.1	74.1	0.0
2020-Oct-07 Wed	###	4.76	###	4.73			66.4	66.4	0.3
2020-Oct-06 Tue	4.55	4.73	4.48	###			81.9	81.9	0.0
2020-Oct-05 Mon	4.48	4.49	###	4.47			25.8	25.8	###
2020-Oct-02 Fri	4.44	4.49	4.27	4.28			###	###	0.3
2020-Oct-01 Thu	4.44	4.53	4.43	4.48			###	###	###
2020-Sep-30 Wed	4.5	4.52	###	4.4	3,492,453	7,892,943	29.5	29.5	0.3
2020-Sep-29 Tue	4.53	4.54	4.42	4.47	3,538,389	15,851,982	###	###	###
2020-Sep-28 Mon	###	4.46	###	4.42	2,906,780	###	73.7	73.7	0.3
2020-Sep-25 Fri	###	###	4.27	###	1,641,551	###	###	###	0.0
2020-Sep-24 Thu	4.28	###	4.22	###	3,065,528	###	79.9	79.9	0.0
2020-Sep-23 Wed	4.2	###	###	###	3,284,774	0	89.2	89.2	0.0
2020-Sep-22 Tue	###	###	###	###	4,296,342	0	78.4	78.4	0.0
2020-Sep-21 Mon	###	4.2	###	###			38.8	38.8	0.0
2020-Sep-18 Fri	###	4.23	###	###	5,003,486	10,582,372	31.1	31.1	0.0
2020-Sep-17 Thu	4.2	4.26	###	###	2,465,176	5,250,824	###	###	0.0
2020-Sep-16 Wed	###	###	###	4.23	3,281,845	0	21.6	21.6	0.3
2020-Sep-15 Tue	4.28	###	4.2	4.25	2,815,271	###	31.7	31.7	###
2020-Sep-14 Mon	###	4.27	###	4.27			###	###	###
2020-Sep-11 Fri	4.21	4.22	###	###	2,326,370	4,908,640	20.6	20.6	0.0
2020-Sep-10 Thu	###	###	4.24	4.27	1,778,358	###	37.2	37.2	###
2020-Sep-09 Wed	4.26	###	4.22	4.26			68.4	68.4	0.3
2020-Sep-08 Tue	4.22	4.375	###	###			###	###	0.0
2020-Sep-07 Mon	4.27	###	###	4.22			25.2	25.2	###
2020-Sep-04 Fri	###	###	4.25	4.27	2,093,748	###	###	###	###
2020-Sep-03 Thu	###	4.5	###	4.46	3,019,376	###	86.4	86.4	0.3
2020-Sep-02 Wed	###	4.4	4.22	4.28	2,038,987	###	###	###	0.3
2020-Sep-01 Tue	4.45	4.48	4.26	4.27			###	###	###
2020-Aug-31 Mon	###	4.5	###	4.49	3,138,125	7,060,781	81.7	81.7	###
2020-Aug-28 Fri	4.2	###	4.2	###	3,898,244	###	88.0	88.0	0.0
2020-Aug-27 Thu	###	###	4.22	4.22	2,412,620	5,090,628	###	###	###
2020-Aug-26 Wed	###	###	4.24	###	3,455,921	7,326,552	###	###	0.0
2020-Aug-25 Tue	4.27	###	4.26	###	3,338,847	7,111,744	###	###	0.0
2020-Aug-24 Mon	4.25	4.27	###	4.2	1,677,572	###	30.4	30.4	###
2020-Aug-21 Fri	4.23	4.27	4.21	4.27			70.5	70.5	###
2020-Aug-20 Thu	###	4.23	###	4.23	2,901,874	###	85.1	85.1	0.3
2020-Aug-19 Wed	4.23	4.26	###	###			###	###	0.0
2020-Aug-18 Tue	4.25	###	###	4.24	3,351,840	0	33.9	33.9	0.3
2020-Aug-17 Mon	###	###	4.24	4.25	2,348,944	###	###	###	###
2020-Aug-14 Fri	4.29	###	###	###			###	###	0.0
2020-Aug-13 Thu	###	4.46	4.26	###	3,764,089	16,411,428	###	###	0.0
2020-Aug-12 Wed	4.22	###	###	###			86.6	86.6	0.0
2020-Aug-11 Tue	###	4.27	###	###	3,891,385	###	85.2	85.2	0.0
2020-Aug-10 Mon	###	###	###	###			###	###	0.0
2020-Aug-07 Fri	###	###	###	###	2,205,746	0	###	###	0.0
2020-Aug-06 Thu	###	###	4.045	###	2,451,570	###	###	###	0.0
2020-Aug-05 Wed	###	###	###	###	2,929,377	0	11.9	11.9	0.0
2020-Aug-04 Tue	###	4.2	###	###			72.3	72.3	0.0
2020-Aug-03 Mon	###	###	###	###			34.8	34.8	0.0
2020-Jul-31 Fri	4.28	###	###	###			15.4	15.4	0.0
2020-Jul-30 Thu	4.28	###	4.21	4.27			###	###	###
2020-Jul-29 Wed	4.28	###	###	###	2,317,129	0	17.8	17.8	0.0
2020-Jul-28 Tue	4.21	###	4.21	4.22	2,785,079	###	78.0	78.0	###
2020-Jul-27 Mon	###	###	###	4.24	2,493,540	0	###	###	0.3
2020-Jul-24 Fri	4.44	4.54	###	###			###	###	0.0
2020-Jul-23 Thu	###	4.57	4.26	4.47			87.1	87.1	###
2020-Jul-22 Wed	4.27	4.43	###	###			74.3	74.3	0.0
2020-Jul-21 Tue	4.26	4.26	4.26	4.26	0				0.3
2020-Jul-20 Mon	4.26	###	###	4.26			###	###	0.3
2020-Jul-17 Fri	4.24	4.29	###	4.24			###	###	0.3
2020-Jul-16 Thu	4.22	###	###	4.21			###	###	###
2020-Jul-15 Wed	4.27	###	###	4.25			27.3	27.3	###
2020-Jul-14 Tue	###	4.27	###	4.22	2,949,484	6,297,148	###	###	###
2020-Jul-13 Mon	4.21	###	###	###			###	###	0.0
2020-Jul-10 Fri	4.27	###	###	###	3,310,756	0	21.4	21.4	0.0
2020-Jul-09 Thu	###	4.41	4.29	###			35.2	35.2	0.0
2020-Jul-08 Wed	4.42	4.44	###	###			32.6	32.6	0.0
2020-Jul-07 Tue	4.57	###	###	4.44	2,390,148	0	###	###	0.3
2020-Jul-06 Mon	4.46	4.53	###	4.44			###	###	0.3
2020-Jul-03 Fri	###	###	4.4	4.46			###	###	0.3
2020-Jul-02 Thu	4.55	###	4.47	4.58			64.5	64.5	0.3
2020-Jul-01 Wed	###	4.53	###	4.53			###	###	###
2020-Jun-30 Tue	###	4.48	###	###	2,962,678	###	35.7	35.7	0.0
2020-Jun-29 Mon	4.24	###	###	4.27	2,030,688	0	76.9	76.9	###
2020-Jun-26 Fri	4.25	4.385	###	###			81.2	81.2	0.0
2020-Jun-25 Thu	###	###	4.23	4.23			31.1	31.1	0.3
2020-Jun-24 Wed	4.47	4.52	###	4.44			###	###	0.3
2020-Jun-23 Tue	4.57	4.645	###	4.47	4,377,540	###	26.1	26.1	###
2020-Jun-22 Mon	4.56	4.58	4.42	4.52			35.0	35.0	0.3
2020-Jun-19 Fri	4.77	4.85	###	###			16.8	16.8	0.0
2020-Jun-18 Thu	4.76	4.83	###	4.73	3,974,441	9,598,275	###	###	0.3
2020-Jun-17 Wed	###	###	###	4.78			21.9	21.9	###
2020-Jun-16 Tue	###	4.84	4.56	4.81	7,712,651	36,249,459	79.8	79.8	###
2020-Jun-15 Mon	###	###	4.46	4.47			###	###	###
2020-Jun-12 Fri	###	4.8	4.52	4.74			###	###	0.3
2020-Jun-11 Thu	###	5.29	4.88	###	7,210,683	36,666,323	###	###	0.0
2020-Jun-10 Wed	5.24	###	###	###			###	###	0.0
2020-Jun-09 Tue	###	5.5	5.2	###			###	###	0.0
2020-Jun-05 Fri	4.77	###	4.75	4.88			78.8	78.8	0.3
2020-Jun-04 Thu	###	###	###	4.77			###	###	###
2020-Jun-03 Wed	4.7	4.84	###	4.84	2,965,540	###	84.0	84.0	0.3
2020-Jun-02 Tue	4.54	4.675	4.51	4.59	2,337,927	10,736,929	###	###	0.3
2020-Jun-01 Mon	4.46	4.57	###	4.49			###	###	###
2020-May-29 Fri	###	###	4.445	4.51	4,844,978	###	###	###	0.3
2020-May-28 Thu	###	4.745	4.59	###			###	###	0.0
2020-May-27 Wed	###	###	###	4.56	4,244,145	0	###	###	0.3
2020-May-26 Tue	4.22	###	###	4.56	4,973,558	0	###	###	0.3
2020-May-25 Mon	4.2	4.28	###	4.27	1,776,250	3,801,175	74.3	74.3	###
2020-May-22 Fri	###	###	###	###			###	###	0.0
2020-May-21 Thu	###	###	4.25	###	2,003,943	4,258,378	###	###	0.0
2020-May-20 Wed	###	4.29	###	4.23			###	###	0.3
2020-May-19 Tue	###	4.26	###	4.24			###	###	0.3
2020-May-18 Mon	###	###	###	###	2,067,089	0	22.7	22.7	0.0
2020-May-15 Fri	###	###	3.88	###	1,600,776	###	###	###	0.0
2020-May-14 Thu	###	3.985	3.86	3.87			33.6	33.6	###
2020-May-13 Wed	###	###	###	###	3,579,372	0	###	###	0.0
2020-May-12 Tue	4.21	4.23	###	###	3,930,540	###	###	###	0.0
2020-May-11 Mon	###	4.27	###	4.22			77.5	77.5	###
2020-May-08 Fri	###	###	4	###			###	###	0.0
2020-May-07 Thu	###	###	###	4	4,175,979	0	70.1	70.1	0.3
2020-May-06 Wed	###	###	###	4			###	###	0.3
2020-May-05 Tue	###	###	###	###	3,267,677	0	###	###	0.0
2020-May-04 Mon	###	###	3.755	###	2,978,042	5,591,273	###	###	0.0
2020-May-01 Fri	###	###	###	###			33.0	33.0	0.0
2020-Apr-30 Thu	###	4.22	###	###			74.4	74.4	0.0
2020-Apr-29 Wed	3.71	###	3.675	###			88.2	88.2	0.0
2020-Apr-28 Tue	3.76	3.84	###	###	2,808,829	5,392,951	26.2	26.2	0.0
2020-Apr-27 Mon	3.55	3.77	3.55	3.71	2,195,143	8,034,223	###	###	###
2020-Apr-24 Fri	###	###	3.53	3.53			15.9	15.9	0.3
2020-Apr-23 Thu	###	###	3.55	###	2,915,655	5,175,287	###	###	0.0
2020-Apr-22 Wed	3.44	3.59	###	3.56	2,877,157	###	###	###	0.3
2020-Apr-21 Tue	3.75	###	3.485	3.52			17.6	17.6	###
2020-Apr-20 Mon	3.85	###	3.72	3.77	4,195,572	###	34.5	34.5	###
2020-Apr-17 Fri	###	###	3.74	3.8			###	###	###
2020-Apr-16 Thu	3.84	3.89	3.76	3.82			38.5	38.5	0.3
2020-Apr-15 Wed	###	###	3.76	###			###	###	0.0
2020-Apr-14 Tue	3.85	###	3.71	###			###	###	0.0
2020-Apr-09 Thu	###	3.82	###	3.81	3,464,459	###	84.8	84.8	0.3
2020-Apr-08 Wed	3.45	###	###	3.54			80.0	80.0	0.3
2020-Apr-07 Tue	3.57	###	3.27	3.47	4,446,855	###	27.8	27.8	0.2
2020-Apr-06 Mon	3.24	3.48	3.21	3.43			###	###	0.2
2020-Apr-03 Fri	3.59	###	###	###	4,602,123	0	###	###	0.0
2020-Apr-02 Thu	###	3.59	3.22	3.51	5,350,789	###	82.6	82.6	###
2020-Apr-01 Wed	###	###	###	###	5,657,481	0	###	###	0.0
2020-Mar-31 Tue	###	###	2.83	###			###	###	0.0
2020-Mar-30 Mon	2.81	2.86	###	2.85	5,901,589	8,439,272	60.5	60.5	###
2020-Mar-27 Fri	###	###	2.77	2.82	4,523,026	###	14.5	14.5	###
2020-Mar-26 Thu	2.85	###	###	###	7,165,045	0	###	###	0.0
2020-Mar-25 Wed	2.88	###	###	2.77	4,235,355	0	###	###	0.2
2020-Mar-24 Tue	2.8	###	###	2.73			###	###	###
2020-Mar-23 Mon	2.83	2.87	2.585	2.8			###	###	0.2
2020-Mar-20 Fri	3.29	3.48	###	###			###	###	0.0
2020-Mar-19 Thu	3.46	3.52	###	3.26	8,143,873	###	###	###	0.2
2020-Mar-18 Wed	3.57	3.59	3.26	3.46			44.6	44.6	0.2
2020-Mar-17 Tue	3.49	3.74	###	###			###	###	0.0
2020-Mar-16 Mon	3.84	###	3.53	###			###	###	0.0
2020-Mar-13 Fri	###	###	###	###	7,703,948	0	64.5	64.5	0.0
2020-Mar-12 Thu	4.44	4.53	###	###			38.9	38.9	0.0
2020-Mar-11 Wed	4.79	###	4.52	4.53	6,282,623	14,198,727	23.7	23.7	###
2020-Mar-10 Tue	###	4.84	4.56	4.8			###	###	0.3
2020-Mar-09 Mon	###	###	4.78	4.78			###	###	###
2020-Mar-06 Fri	5.45	5.57	5.24	5.24	4,580,828	24,759,375	21.6	21.6	0.4
2020-Mar-05 Thu	5.72	5.83	5.56	###			###	###	0.0
2020-Mar-04 Wed	5.78	5.85	###	###			###	###	0.0
2020-Mar-03 Tue	5.87	###	5.84	###			76.6	76.6	0.0
2020-Mar-02 Mon	5.4	5.785	5.4	5.7			###	###	0.4
2020-Feb-28 Fri	###	5.83	###	5.7	4,673,753	13,623,989	###	###	0.4
2020-Feb-27 Thu	6	###	5.86	5.88	4,411,543	12,925,820	###	###	0.4
2020-Feb-26 Wed	###	###	###	###	4,210,528	0	78.1	78.1	0.0
2020-Feb-25 Tue	###	###	###	6.2	8,821,656	0	22.6	22.6	0.4
2020-Feb-24 Mon	6.86	6.87	6.52	6.54			###	###	0.5
2020-Feb-21 Fri	###	###	6.83	6.85	2,266,881	###	###	###	###
2020-Feb-20 Thu	6.77	###	6.77	###	6,257,574	21,181,887	###	###	0.0
2020-Feb-19 Wed	6.54	6.7	6.51	6.7	2,340,376	15,458,183	86.9	86.9	0.5
2020-Feb-18 Tue	6.75	6.8	6.55	6.57			17.4	17.4	###
2020-Feb-17 Mon	6.86	###	6.72	6.74	2,249,870	###	###	###	###
2020-Feb-14 Fri	###	###	6.83	6.83			26.4	26.4	0.5
2020-Feb-13 Thu	###	###	###	###			###	###	0.0
2020-Feb-12 Wed	7.25	###	###	7.27			68.8	68.8	###
2020-Feb-11 Tue	7.58	7.58	7.47	7.47	1,651,046	12,424,121	###	###	###
2020-Feb-10 Mon	7.41	7.52	###	7.45			###	###	0.5
2020-Feb-07 Fri	7.44	7.44	###	7.41	1,891,858	###	###	###	###
2020-Feb-06 Thu	7.4	7.42	7.26	###	2,593,550	19,036,657	26.9	26.9	0.0
2020-Feb-05 Wed	###	7.45	###	7.29			33.4	33.4	###
2020-Feb-04 Tue	###	7.29	###	7.26			80.7	80.7	0.5
2020-Feb-03 Mon	7.2	7.355	7.2	7.25			81.8	81.8	0.5
2020-Jan-31 Fri	7.26	###	7.21	7.41	2,422,443	###	###	###	###
2020-Jan-30 Thu	7.26	7.29	###	###			26.5	26.5	0.0
2020-Jan-29 Wed	###	###	7.24	7.26			###	###	0.5
2020-Jan-28 Tue	###	7.45	7.25	7.25			###	###	0.5
2020-Jan-24 Fri	###	7.78	###	###			93.2	93.2	0.0
2020-Jan-23 Thu	6.8	7.2	6.45	###	9,687,987	###	95.4	95.4	0.0
2020-Jan-22 Wed	###	###	8.74	8.75			16.8	16.8	0.6
2020-Jan-21 Tue	8.75	###	8.72	8.88	890,049	###	###	###	0.6
2020-Jan-20 Mon	8.84	8.89	8.76	8.8	647,441	###	34.9	34.9	0.6
2020-Jan-17 Fri	8.8	###	8.79	8.8	1,108,578	###	###	###	0.6
2020-Jan-16 Thu	8.87	8.87	###	8.73			###	###	###
2020-Jan-15 Wed	8.81	8.85	8.72	8.75	1,261,725	11,084,254	###	###	0.6
2020-Jan-14 Tue	8.75	8.82	###	8.78			###	###	0.6
2020-Jan-13 Mon	8.52	8.57	###	8.48			29.2	29.2	0.6
2020-Jan-10 Fri	###	###	8.58	###			###	###	0.0
2020-Jan-09 Thu	8.5	###	8.44	8.59	1,096,386	4,626,748	75.6	75.6	###
2020-Jan-08 Wed	###	8.44	8.22	8.4			###	###	###
2020-Jan-07 Tue	###	8.325	###	###	763,473	3,177,956	87.8	87.8	0.0
2020-Jan-06 Mon	###	8.2	###	###			83.8	83.8	0.0
2020-Jan-03 Fri	###	###	8.145	###			31.9	31.9	0.0
2020-Jan-02 Thu	###	###	###	###			###	###	0.0
2019-Dec-24 Tue	###	8.245	###	8.2			67.6	67.6	0.6
2019-Dec-23 Mon	8.24	###	8.055	###			23.8	23.8	0.0
2019-Dec-20 Fri	###	###	###	8.27	1,064,487	0	79.3	79.3	###
2019-Dec-19 Thu	###	###	8.2	8.23			###	###	0.6
2019-Dec-16 Mon	###	8.45	8.26	8.41	1,224,850	10,233,621	76.8	76.8	###
2019-Dec-13 Fri	8.2	8.29	###	8.25			###	###	###
2019-Dec-12 Thu	###	###	###	###			38.9	38.9	0.0
2019-Dec-11 Wed	8.2	8.21	###	###	1,459,644	###	30.8	30.8	0.0
2019-Dec-10 Tue	8.21	###	8.21	8.23			76.4	76.4	0.6
2019-Dec-09 Mon	8.24	###	8.22	###			###	###	0.0
2019-Dec-06 Fri	###	8.24	###	8.22			87.9	87.9	0.6
2019-Dec-05 Thu	###	###	###	###			###	###	0.0
2019-Dec-04 Wed	###	###	###	###	2,251,050	0	###	###	0.0
2019-Dec-03 Tue	###	###	8.2	8.25			37.8	37.8	###
2019-Dec-02 Mon	8.44	8.5	###	8.45			73.6	73.6	###
2019-Nov-29 Fri	8.5	8.5	###	###	1,110,553	4,719,850	###	###	0.0
2019-Nov-28 Thu	8.26	8.45	8.22	8.41	1,178,923	9,826,323	83.9	83.9	###
2019-Nov-27 Wed	8.26	8.29	###	8.24	753,972	###	30.4	30.4	0.6
2019-Nov-26 Tue	###	8.28	###	8.2	1,190,545	4,928,856	71.5	71.5	0.6
2019-Nov-25 Mon	###	###	###	###			28.1	28.1	0.0
2019-Nov-22 Fri	###	###	###	###	1,171,559	0	###	###	0.0
2019-Nov-21 Thu	###	###	###	###			###	###	0.0
2019-Nov-20 Wed	###	###	###	###			###	###	0.0
2019-Nov-19 Tue	###	###	###	###			###	###	0.0
2019-Nov-18 Mon	###	###	###	###			39.5	39.5	0.0
2019-Nov-15 Fri	###	###	###	###	906,125	0	###	###	0.0
2019-Nov-14 Thu	###	###	###	###	2,117,374	0	###	###	0.0
2019-Nov-13 Wed	###	###	###	###			29.5	29.5	0.0
2019-Nov-12 Tue	8.28	8.29	###	###			###	###	0.0
2019-Nov-11 Mon	###	8.25	###	8.23			89.7	89.7	0.6
2019-Nov-08 Fri	###	###	7.88	###			71.3	71.3	0.0
2019-Nov-07 Thu	###	###	###	###			###	###	0.0
2019-Nov-06 Wed	8.4	8.41	###	###	984,344	###	17.2	17.2	0.0
2019-Nov-05 Tue	8.26	###	8.23	###	920,279	3,786,948	79.6	79.6	0.0
2019-Nov-04 Mon	8.2	8.24	8.155	8.21			70.3	70.3	###
2019-Nov-01 Fri	###	###	8	###			###	###	0.0
2019-Oct-31 Thu	###	###	8	###	823,056	3,292,224	###	###	0.0
2019-Oct-30 Wed	###	8.2	###	###			28.8	28.8	0.0
2019-Oct-29 Tue	8.28	###	###	8.21			###	###	###
2019-Oct-28 Mon	###	8.245	###	8.22	892,877	3,680,885	###	###	0.6
2019-Oct-25 Fri	###	###	###	###	863,644	0	###	###	0.0
2019-Oct-24 Thu	###	###	###	###			30.7	30.7	0.0
2019-Oct-23 Wed	###	###	7.945	###			###	###	0.0
2019-Oct-22 Tue	###	###	###	###	1,170,279	0	70.9	70.9	0.0
2019-Oct-21 Mon	###	###	###	###	506,720	0	###	###	0.0
2019-Oct-18 Fri	8.21	8.21	###	###			14.6	14.6	0.0
2019-Oct-17 Thu	###	8.225	###	8.21			###	###	###
2019-Oct-16 Wed	###	8.21	###	###	1,147,444	4,710,257	###	###	0.0
2019-Oct-15 Tue	###	8.2	###	###	940,687	###	74.3	74.3	0.0
2019-Oct-14 Mon	###	###	###	###	1,338,827	0	82.2	82.2	0.0
2019-Oct-11 Fri	7.89	###	7.88	###			###	###	0.0
2019-Oct-10 Thu	###	7.885	###	7.82	2,202,247	8,682,358	88.0	88.0	0.6
2019-Oct-09 Wed	7.59	7.75	7.53	7.73	1,347,183	10,292,478	###	###	0.6
2019-Oct-08 Tue	###	7.74	###	7.73			###	###	0.6
2019-Oct-07 Mon	###	###	7.55	###	640,826	###	###	###	0.0
2019-Oct-04 Fri	###	###	###	###			67.9	67.9	0.0
2019-Oct-03 Thu	7.55	7.7	7.5	###	2,099,753	15,958,122	83.5	83.5	0.0
2019-Oct-02 Wed	###	7.76	###	7.71			78.8	78.8	###
2019-Oct-01 Tue	7.83	7.85	7.71	7.83			###	###	###
2019-Sep-30 Mon	7.77	###	7.77	7.8			###	###	0.6
2019-Sep-27 Fri	7.83	7.86	7.77	7.82			31.3	31.3	0.6
2019-Sep-26 Thu	7.84	7.88	###	7.8	1,225,456	###	###	###	0.6
2019-Sep-25 Wed	7.75	###	7.71	7.82	2,052,585	###	###	###	0.6
2019-Sep-24 Tue	###	8	###	###			29.3	29.3	0.0
2019-Sep-23 Mon	###	8.025	###	###			###	###	0.0
2019-Sep-20 Fri	###	###	###	###			###	###	0.0
2019-Sep-19 Thu	###	###	7.89	###	2,707,743	10,682,046	###	###	0.0
2019-Sep-18 Wed	8	###	7.88	###			###	###	0.0
2019-Sep-17 Tue	###	###	###	###	2,589,849	0	68.0	68.0	0.0
2019-Sep-16 Mon	7.87	###	7.8	###	1,118,946	4,363,889	###	###	0.0
2019-Sep-13 Fri	###	###	7.84	###			###	###	0.0
2019-Sep-12 Thu	###	###	7.86	###			###	###	0.0
2019-Sep-11 Wed	###	###	7.88	###			66.2	66.2	0.0
2019-Sep-10 Tue	7.81	###	7.75	###			81.9	81.9	0.0
2019-Sep-09 Mon	###	7.83	7.645	7.8	1,337,557	10,349,347	81.6	81.6	0.6
2019-Sep-06 Fri	7.59	7.71	7.47	###			78.5	78.5	0.0
2019-Sep-05 Thu	7.47	###	###	7.59	1,760,970	0	78.2	78.2	0.5
2019-Sep-04 Wed	###	7.42	###	7.4	1,632,075	###	###	###	0.5
2019-Sep-03 Tue	7.52	7.555	7.47	7.49	817,979	###	###	###	###
2019-Sep-02 Mon	7.7	7.7	###	###	694,871	2,675,253	37.9	37.9	0.0
2019-Aug-30 Fri	7.77	7.81	###	7.71			26.2	26.2	###
2019-Aug-29 Thu	###	###	7.52	###			###	###	0.0
2019-Aug-28 Wed	###	7.72	7.575	###			27.1	27.1	0.0
2019-Aug-27 Tue	7.79	7.79	###	###			19.1	19.1	0.0
2019-Aug-26 Mon	7.77	7.8	7.655	7.77			###	###	0.6
2019-Aug-23 Fri	###	###	7.87	7.89	3,034,181	###	30.7	30.7	###
2019-Aug-22 Thu	###	7.77	7.59	###			###	###	0.0
2019-Aug-21 Wed	7.58	###	7.525	7.55			32.8	32.8	###
2019-Aug-20 Tue	7.43	7.655	7.41	7.59			###	###	0.5
2019-Aug-19 Mon	7.47	7.49	###	7.48	1,654,652	6,196,671	69.5	69.5	0.5
2019-Aug-16 Fri	7.28	7.42	7.175	###			###	###	0.0
2019-Aug-15 Thu	###	###	7.255	###			###	###	0.0
2019-Aug-14 Wed	7.43	7.59	7.43	7.56			###	###	0.5
2019-Aug-13 Tue	###	7.45	###	7.41	2,865,349	10,673,425	83.6	83.6	###
2019-Aug-12 Mon	###	7.41	###	###	1,494,652	5,537,685	80.0	80.0	0.0
2019-Aug-09 Fri	7.29	7.46	7.22	7.4	2,509,441	###	###	###	0.5
2019-Aug-08 Thu	###	7.29	###	7.25			74.1	74.1	0.5
2019-Aug-07 Wed	###	7.22	###	###	2,170,824	7,836,674	62.9	62.9	0.0
2019-Aug-06 Tue	###	7.27	###	7.21	2,377,726	###	###	###	###
2019-Aug-05 Mon	7.48	7.5	###	7.4	2,059,920	###	48.3	48.3	0.5
2019-Aug-02 Fri	7.84	###	7.46	7.53	3,147,240	###	8.5	8.5	0.5
2019-Aug-01 Thu	###	7.48	###	7.47			###	###	###
2019-Jul-31 Wed	7.25	7.29	###	7.22	2,517,927	9,177,843	36.0	36.0	0.5
2019-Jul-30 Tue	###	###	7.27	7.27			###	###	###
2019-Jul-29 Mon	7.26	7.28	###	7.25			###	###	0.5
2019-Jul-26 Fri	7.2	7.26	###	7.2	1,422,070	###	###	###	0.5
2019-Jul-25 Thu	###	7.28	###	7.27			###	###	###
2019-Jul-24 Wed	###	###	###	###			81.4	81.4	0.0
2019-Jul-23 Tue	###	###	6.87	###	2,597,058	###	30.8	30.8	0.0
2019-Jul-22 Mon	6.87	###	6.825	6.88			###	###	###
2019-Jul-19 Fri	6.81	###	6.76	6.87	1,915,249	6,473,541	###	###	###
2019-Jul-18 Thu	6.85	###	6.84	6.86	925,955	###	###	###	0.5
2019-Jul-17 Wed	6.88	###	6.81	6.89			###	###	0.5
2019-Jul-16 Tue	###	###	###	###	2,496,755	0	30.5	30.5	0.0
2019-Jul-15 Mon	###	###	6.83	###	862,645	###	73.3	73.3	0.0
2019-Jul-12 Fri	###	6.975	6.875	###			###	###	0.0
2019-Jul-11 Thu	###	###	6.88	###			62.7	62.7	0.0
2019-Jul-10 Wed	6.85	###	###	6.82			###	###	0.5
2019-Jul-09 Tue	###	###	6.81	6.88			###	###	###
2019-Jul-08 Mon	7.22	7.27	###	###			###	###	0.0
2019-Jul-05 Fri	7.25	7.27	###	7.23	1,316,450	###	27.1	27.1	###
2019-Jul-04 Thu	7.22	7.22	###	###	1,860,322	###	###	###	0.0
2019-Jul-03 Wed	###	###	###	###			###	###	0.0
2019-Jul-02 Tue	###	###	###	###			###	###	0.0
2019-Jul-01 Mon	###	###	###	###			27.1	27.1	0.0
2019-Jun-28 Fri	###	###	###	###			###	###	0.0
2019-Jun-27 Thu	###	###	###	###	1,532,220	0	76.7	76.7	0.0
2019-Jun-26 Wed	###	###	6.87	###			72.7	72.7	0.0
2019-Jun-25 Tue	###	###	6.875	###	1,661,825	5,712,523	###	###	0.0
2019-Jun-24 Mon	###	###	###	###			###	###	0.0
2019-Jun-21 Fri	###	###	6.945	###	3,088,729	###	###	###	0.0
2019-Jun-20 Thu	###	###	###	###			74.1	74.1	0.0
2019-Jun-19 Wed	###	###	6.885	###	3,652,789	12,574,726	22.9	22.9	0.0
2019-Jun-18 Tue	7	###	###	###			23.2	23.2	0.0
2019-Jun-17 Mon	###	###	###	###			###	###	0.0
2019-Jun-14 Fri	###	###	###	7	3,874,454	0	###	###	0.5
2019-Jun-13 Thu	7	###	###	###			27.2	27.2	0.0
2019-Jun-12 Wed	7	7.045	6.975	7	3,846,721	###	###	###	0.5
2019-Jun-11 Tue	7	###	###	###	2,638,427	0	31.6	31.6	0.0
2019-Jun-07 Fri	###	###	###	###			###	###	0.0
2019-Jun-06 Thu	###	7	###	###			72.7	72.7	0.0
2019-Jun-05 Wed	###	###	6.875	###			###	###	0.0
2019-Jun-04 Tue	6.88	###	6.76	6.82	2,921,758	9,875,542	32.2	32.2	0.5
2019-Jun-03 Mon	###	###	6.785	6.86			###	###	0.5
2019-May-31 Fri	7.2	7.2	###	###	2,750,278	###	25.5	25.5	0.0
2019-May-30 Thu	###	###	###	###	5,350,143	0	74.4	74.4	0.0
2019-May-29 Wed	###	7.47	7	###			13.0	13.0	0.0
2019-May-28 Tue	7.89	###	7.87	7.88	982,350	3,865,547	30.9	30.9	0.6
2019-May-27 Mon	###	###	7.84	7.87	373,871	1,465,574	30.8	30.8	0.6
2019-May-24 Fri	###	###	7.84	7.87	1,078,581	###	29.0	29.0	0.6
2019-May-23 Thu	###	###	###	###	1,147,185	0	72.7	72.7	0.0
2019-May-22 Wed	###	###	7.89	###			30.1	30.1	0.0
2019-May-21 Tue	7.89	###	7.81	###			###	###	0.0
2019-May-20 Mon	###	###	###	###	1,556,784	0	31.1	31.1	0.0
2019-May-17 Fri	###	###	###	8	1,313,554	0	26.9	26.9	###
2019-May-16 Thu	###	###	7.81	###			72.8	72.8	0.0
2019-May-15 Wed	7.89	###	7.77	7.85			###	###	###
2019-May-14 Tue	7.85	7.89	7.76	7.84			###	###	0.6
2019-May-13 Mon	7.88	###	7.8	###	703,725	2,744,527	77.7	77.7	0.0
2019-May-10 Fri	7.85	7.86	7.75	7.81			###	###	0.6
2019-May-09 Thu	###	7.83	###	7.82			###	###	0.6
2019-May-08 Wed	7.7	7.7	7.585	###	1,343,758	10,269,670	23.9	23.9	0.0
2019-May-07 Tue	7.75	7.84	###	7.72			32.5	32.5	###
2019-May-06 Mon	7.77	7.84	###	7.8			82.7	82.7	0.6
2019-May-03 Fri	7.75	7.84	7.71	7.8	1,104,749	8,589,423	75.5	75.5	0.6
2019-May-02 Thu	###	###	7.72	7.76	1,145,478	4,421,545	18.8	18.8	0.6
2019-May-01 Wed	7.81	###	7.79	7.88			78.5	78.5	0.6
2019-Apr-30 Tue	7.89	###	7.7	7.74			###	###	0.6
2019-Apr-29 Mon	###	7.975	7.89	###			###	###	0.0
2019-Apr-26 Fri	###	###	7.89	###	1,054,885	4,161,521	###	###	0.0
2019-Apr-24 Wed	7.88	###	7.84	###	1,652,973	6,479,654	###	###	0.0
2019-Apr-23 Tue	7.88	7.89	7.84	7.86	1,180,821	9,287,157	###	###	###
2019-Apr-18 Thu	7.79	7.85	7.7	7.82	2,711,621	21,082,853	###	###	0.6
2019-Apr-17 Wed	7.73	7.8	###	7.71			36.3	36.3	###
2019-Apr-16 Tue	###	7.71	7.59	###	1,284,521	9,826,585	77.1	77.1	0.0
2019-Apr-15 Mon	###	7.7	###	###	1,088,582	4,191,040	75.9	75.9	0.0
2019-Apr-12 Fri	###	7.655	7.55	###			###	###	0.0
2019-Apr-11 Thu	###	###	7.54	7.54			23.4	23.4	0.5
2019-Apr-10 Wed	7.7	7.76	###	###			26.3	26.3	0.0
2019-Apr-09 Tue	7.75	7.75	###	###	1,082,676	###	###	###	0.0
2019-Apr-08 Mon	7.59	7.73	7.59	###			###	###	0.0
2019-Apr-05 Fri	###	7.71	7.55	7.57	824,127	6,288,089	###	###	###
2019-Apr-04 Thu	7.78	7.85	7.7	7.75			31.3	31.3	###
2019-Apr-03 Wed	7.76	7.82	7.73	7.79			###	###	###
2019-Apr-02 Tue	###	7.8	7.655	7.73			74.5	74.5	0.6
2019-Apr-01 Mon	7.76	7.81	###	###	1,834,571	###	23.5	23.5	0.0
2019-Mar-29 Fri	7.76	7.8	###	###			21.2	21.2	0.0
2019-Mar-28 Thu	7.72	7.82	7.685	7.79	1,706,520	###	73.0	73.0	###
2019-Mar-27 Wed	###	7.72	7.59	7.71			###	###	###
2019-Mar-26 Tue	7.47	###	7.47	###	1,713,140	6,398,577	###	###	0.0
2019-Mar-25 Mon	###	7.71	7.52	7.54			35.2	35.2	0.5
2019-Mar-22 Fri	7.73	7.79	###	7.7			###	###	0.6
2019-Mar-21 Thu	7.74	7.75	###	7.7			30.7	30.7	0.6
2019-Mar-20 Wed	###	7.775	7.57	7.74	2,367,288	###	78.3	78.3	0.6
2019-Mar-19 Tue	7.53	7.76	7.53	7.7	1,895,085	14,487,924	###	###	0.6
2019-Mar-18 Mon	7.5	7.55	7.45	7.52	727,958	5,459,685	73.2	73.2	0.5
2019-Mar-15 Fri	7.4	7.51	7.4	7.45	1,801,825	###	###	###	0.5
2019-Mar-14 Thu	7.4	7.44	###	7.44	1,433,143	###	73.8	73.8	###
2019-Mar-13 Wed	7.41	###	7.375	###	1,410,486	###	31.9	31.9	0.0
2019-Mar-12 Tue	7.58	###	7.5	7.5	1,536,784	5,762,940	###	###	0.5
2019-Mar-11 Mon	7.53	7.57	###	7.53			72.8	72.8	0.5
2019-Mar-08 Fri	###	###	7.57	7.58	1,848,240	6,995,588	22.4	22.4	###
2019-Mar-07 Thu	7.74	7.75	###	###			28.9	28.9	0.0
2019-Mar-06 Wed	7.51	###	7.45	###	3,349,629	###	###	###	0.0
2019-Mar-05 Tue	7.45	7.475	###	7.45	1,282,451	###	72.5	72.5	0.5
2019-Mar-04 Mon	7.5	7.54	7.47	7.51			###	###	###
2019-Mar-01 Fri	7.45	7.49	7.4	7.45	1,373,684	10,227,077	###	###	0.5
2019-Feb-28 Thu	7.43	7.46	7.375	7.44			70.4	70.4	###
2019-Feb-27 Wed	###	7.44	###	###	2,816,623	###	###	###	0.0
2019-Feb-26 Tue	7.45	7.45	7.29	###	4,136,356	30,484,943	21.7	21.7	0.0
2019-Feb-25 Mon	###	7.49	7.28	7.48	2,120,446	###	###	###	0.5
2019-Feb-22 Fri	7.23	7.26	###	7.21			26.2	26.2	###
2019-Feb-21 Thu	###	###	7.2	7.22	4,169,575	15,010,470	23.4	23.4	0.5
2019-Feb-20 Wed	###	###	7.25	###			27.4	27.4	0.0
2019-Feb-19 Tue	###	###	###	7.42	1,199,057	0	###	###	0.5
2019-Feb-18 Mon	7.44	7.44	7.29	###			###	###	0.0
2019-Feb-15 Fri	7.47	7.47	###	###			###	###	0.0
2019-Feb-14 Thu	###	7.525	###	7.48	2,469,389	9,291,076	82.0	82.0	0.5
2019-Feb-11 Mon	7.2	7.2	###	###	2,662,074	###	15.7	15.7	0.0
2019-Feb-08 Fri	###	7.28	###	7.22	7,541,258	27,450,179	###	###	0.5
2019-Feb-06 Wed	7.47	###	###	7.56	3,523,246	0	###	###	0.5
2019-Feb-05 Tue	###	7.45	###	###			72.8	72.8	0.0
2019-Feb-04 Mon	7.21	###	7.21	###			###	###	0.0
2019-Feb-01 Fri	###	7.27	###	###			###	###	0.0
2019-Jan-31 Thu	###	7.23	###	###			###	###	0.0
2019-Jan-30 Wed	7.27	###	###	###	1,991,478	0	###	###	0.0
2019-Jan-29 Tue	###	###	###	7.25	1,661,843	0	###	###	0.5
2019-Jan-25 Fri	7.28	7.29	###	7.28	2,497,577	###	64.6	64.6	0.5
2019-Jan-17 Thu	###	###	###	###			###	###	0.0
2019-Jan-11 Fri	###	###	###	###			###	###	0.0
2019-Jan-10 Thu	###	###	###	7	1,464,953	0	73.8	73.8	0.5
2019-Jan-09 Wed	6.85	###	6.8	###	1,652,675	###	###	###	0.0
2019-Jan-04 Fri	###	6.71	6.46	6.52	1,878,329	###	15.2	15.2	0.5
2019-Jan-03 Thu	###	6.79	###	6.73	1,514,849	###	###	###	###
2019-Jan-02 Wed	###	6.75	###	###			80.5	80.5	0.0
2018-Dec-28 Fri	6.52	###	6.52	###	589,381	1,921,382	79.6	79.6	0.0
2018-Dec-27 Thu	6.46	6.57	6.44	6.57	1,353,687	###	76.3	76.3	###
2018-Dec-21 Fri	6.49	6.49	6.24	###			22.3	22.3	0.0
2018-Dec-20 Thu	6.5	6.53	6.42	6.42	3,087,782	19,993,388	33.4	33.4	0.5
2018-Dec-19 Wed	6.52	6.58	6.49	6.53			72.2	72.2	###
2018-Dec-14 Fri	6.4	6.54	###	6.51	3,778,623	###	###	###	###
2018-Dec-13 Thu	6.29	6.46	6.23	6.45	2,862,887	###	###	###	###
2018-Dec-12 Wed	###	6.29	###	6.27	4,012,984	###	###	###	0.4
2018-Dec-11 Tue	###	###	5.955	###			###	###	0.0
2018-Dec-10 Mon	###	###	6	###	3,854,455	###	###	###	0.0
2018-Dec-07 Fri	###	###	###	###	2,367,450	0	###	###	0.0
2018-Dec-06 Thu	###	6.45	###	###			21.1	21.1	0.0
2018-Dec-05 Wed	6.21	###	6.21	6.29	2,121,078	6,585,947	81.3	81.3	###
2018-Dec-04 Tue	###	6.45	###	###			44.5	44.5	0.0
2018-Dec-03 Mon	###	6.43	###	###	1,443,578	###	76.6	76.6	0.0
2018-Nov-30 Fri	###	6.4	6.27	6.27			27.0	27.0	0.4
2018-Nov-29 Thu	6.28	6.46	6.26	###			82.4	82.4	0.0
2018-Nov-13 Tue	6.89	###	6.84	6.89	1,328,425	###	###	###	0.5
2018-Nov-12 Mon	###	###	###	7			###	###	0.5
2018-Nov-09 Fri	###	###	###	###			###	###	0.0
2018-Nov-08 Thu	###	7.22	###	###			31.9	31.9	0.0
2018-Nov-07 Wed	6.89	###	6.88	###			87.5	87.5	0.0
2018-Nov-06 Tue	6.76	###	6.74	###			###	###	0.0
2018-Nov-05 Mon	6.79	6.79	6.72	6.75			###	###	0.5
2018-Nov-02 Fri	###	###	6.77	6.8	1,515,389	###	###	###	0.5
2018-Nov-01 Thu	7	7.155	###	###	2,386,378	###	###	###	0.0
2018-Oct-31 Wed	6.83	###	6.83	###			76.0	76.0	0.0
2018-Oct-30 Tue	6.76	6.84	###	6.84			###	###	0.5
2018-Oct-29 Mon	6.71	6.78	###	6.77	1,419,776	4,813,040	###	###	###
2018-Oct-26 Fri	6.57	6.73	6.52	6.72	2,299,849	###	###	###	0.5
2018-Oct-25 Thu	6.7	6.82	###	6.74	2,464,750	###	85.1	85.1	###
2018-Oct-24 Wed	###	7.055	6.87	6.89			25.4	25.4	0.5
2018-Oct-23 Tue	###	###	###	###			81.9	81.9	0.0
2018-Oct-22 Mon	###	###	###	###			32.6	32.6	0.0
2018-Oct-19 Fri	7.22	7.255	###	###			27.4	27.4	0.0
2018-Oct-18 Thu	###	###	7.23	7.28	1,460,723	###	###	###	0.5
2018-Oct-17 Wed	7.29	###	7.28	###	1,267,880	4,615,083	67.7	67.7	0.0
2018-Oct-16 Tue	###	###	###	###			82.5	82.5	0.0
2018-Oct-15 Mon	###	7.22	###	###			75.9	75.9	0.0
2018-Oct-12 Fri	7.24	###	###	7.25			54.0	54.0	0.5
2018-Oct-11 Thu	###	7.43	7.28	###	1,410,047	###	###	###	0.0
2018-Oct-10 Wed	###	###	7.52	7.55			###	###	###
2018-Oct-09 Tue	###	7.78	7.56	7.59	1,073,444	###	33.2	33.2	0.5
2018-Oct-08 Mon	7.73	7.78	7.7	7.72			###	###	###
2018-Oct-05 Fri	7.73	7.83	###	7.8	1,121,146	4,389,286	###	###	0.6
2018-Oct-04 Thu	7.77	7.82	###	7.78	1,585,748	6,200,274	70.6	70.6	0.6
2018-Oct-03 Wed	7.8	7.8	7.74	7.76	1,217,658	###	###	###	0.6
2018-Oct-02 Tue	###	###	7.77	7.79	662,543	2,573,979	19.0	19.0	###
2018-Oct-01 Mon	7.77	7.88	7.77	7.84	446,952	###	81.7	81.7	0.6
2018-Sep-28 Fri	###	###	7.89	7.89	1,116,153	4,403,223	21.3	21.3	###
2018-Sep-27 Thu	###	###	###	###			31.3	31.3	0.0
2018-Sep-26 Wed	7.89	###	###	###			###	###	0.0
2018-Sep-25 Tue	7.78	7.89	7.78	7.88			84.0	84.0	0.6
2018-Sep-24 Mon	###	7.84	###	7.81			85.0	85.0	0.6
2018-Sep-21 Fri	###	7.71	###	###			67.1	67.1	0.0
2018-Sep-20 Thu	7.74	7.78	###	###			25.5	25.5	0.0
2018-Sep-19 Wed	7.8	7.85	7.74	7.76			26.6	26.6	0.6
2018-Sep-18 Tue	###	###	###	7.8	1,665,871	0	25.8	25.8	0.6
2018-Sep-17 Mon	###	###	7.86	###	1,125,656	4,423,828	32.9	32.9	0.0
2018-Sep-14 Fri	7.88	###	7.84	###			###	###	0.0
2018-Sep-13 Thu	###	###	7.88	7.89			###	###	###
2018-Sep-12 Wed	7.75	###	7.75	###			87.6	87.6	0.0
2018-Sep-11 Tue	7.75	7.85	7.75	7.8			78.2	78.2	0.6
2018-Sep-10 Mon	###	7.79	###	7.73			76.6	76.6	0.6
2018-Sep-07 Fri	###	7.73	###	7.71			74.8	74.8	###
2018-Sep-06 Thu	7.72	###	###	7.73			###	###	0.6
2018-Sep-05 Wed	7.76	###	7.76	7.78			79.3	79.3	0.6
2018-Sep-04 Tue	7.81	7.825	###	7.8			36.6	36.6	0.6
2018-Sep-03 Mon	7.79	7.82	###	7.81			78.2	78.2	0.6
2018-Aug-31 Fri	7.8	7.81	###	7.72	1,737,651	6,785,527	24.7	24.7	###
2018-Aug-30 Thu	7.72	7.83	7.71	7.8	1,960,989	15,236,884	80.6	80.6	0.6
2018-Aug-29 Wed	###	7.74	###	7.71			67.0	67.0	###
2018-Aug-28 Tue	7.81	7.87	7.77	7.81	2,132,852	###	###	###	0.6
2018-Aug-27 Mon	7.83	7.84	7.72	7.79	949,371	###	###	###	###
2018-Aug-24 Fri	7.78	###	7.71	7.82	2,077,340	8,008,145	###	###	0.6
2018-Aug-23 Thu	###	7.76	###	7.74			78.0	78.0	0.6
2018-Aug-22 Wed	###	###	7.555	###			###	###	0.0
2018-Aug-21 Tue	7.7	7.72	7.57	###			###	###	0.0
2018-Aug-20 Mon	7.75	7.86	###	7.71			###	###	###
2018-Aug-17 Fri	7.82	###	###	7.7	3,189,121	0	###	###	0.6
2018-Aug-16 Thu	###	7.76	###	7.51	4,007,944	15,550,822	96.2	96.2	###
2018-Aug-15 Wed	7.42	7.53	###	7.51			82.8	82.8	###
2018-Aug-14 Tue	7.42	7.51	7.4	7.47			###	###	###
2018-Aug-13 Mon	7.44	7.45	###	###	1,087,223	###	36.6	36.6	0.0
2018-Aug-10 Fri	###	###	7.48	7.49			17.7	17.7	###
2018-Aug-09 Thu	7.54	###	7.46	###			###	###	0.0
2018-Aug-08 Wed	7.47	###	7.47	7.54	1,731,756	###	80.4	80.4	0.5
2018-Aug-07 Tue	7.47	###	7.43	7.46	2,074,483	###	40.0	40.0	0.5
2018-Aug-06 Mon	7.52	7.55	###	7.46			27.6	27.6	0.5
2018-Aug-03 Fri	7.43	7.54	7.43	7.49			76.9	76.9	###
2018-Aug-02 Thu	7.45	7.51	###	###			31.3	31.3	0.0
2018-Aug-01 Wed	###	7.43	###	7.4			###	###	0.5
2018-Jul-31 Tue	7.47	7.47	###	###	1,286,650	###	27.4	27.4	0.0
2018-Jul-30 Mon	7.44	7.48	###	7.43	921,145	3,445,082	37.9	37.9	###
2018-Jul-27 Fri	7.45	7.58	7.42	7.45			66.5	66.5	0.5
2018-Jul-26 Thu	7.28	###	7.25	###			80.1	80.1	0.0
2018-Jul-25 Wed	###	7.27	###	7.24			###	###	0.5
2018-Jul-24 Tue	###	7.22	###	###	1,190,480	###	76.2	76.2	0.0
2018-Jul-23 Mon	###	###	###	###	856,556	0	###	###	0.0
2018-Jul-20 Fri	###	7.21	###	###			###	###	0.0
2018-Jul-19 Thu	###	###	7	###			78.1	78.1	0.0
2018-Jul-18 Wed	###	###	###	###	1,326,026	0	###	###	0.0
2018-Jul-17 Tue	###	###	7	###	2,230,344	###	###	###	0.0
2018-Jul-16 Mon	###	7.25	###	7.21	1,015,147	###	###	###	###
2018-Jul-13 Fri	###	7.2	###	###			33.8	33.8	0.0
2018-Jul-12 Thu	###	7.185	###	###	1,541,855	###	###	###	0.0
2018-Jul-11 Wed	7.24	7.27	###	###			###	###	0.0
2018-Jul-10 Tue	7.21	###	###	7.25			79.3	79.3	0.5
2018-Jul-09 Mon	###	7.26	###	7.21			###	###	###
2018-Jul-06 Fri	###	7.21	###	###	2,641,844	9,523,847	79.7	79.7	0.0
2018-Jul-05 Thu	###	7.145	###	###			###	###	0.0
2018-Jul-04 Wed	###	6.985	6.89	###	1,386,181	###	79.6	79.6	0.0
2018-Jul-03 Tue	6.85	###	6.83	###	3,838,547	###	79.3	79.3	0.0
2018-Jul-02 Mon	6.81	6.875	6.79	6.81			###	###	###
2018-Jun-29 Fri	6.83	6.87	6.74	6.78			25.9	25.9	0.5
2018-Jun-28 Thu	6.75	6.84	6.75	6.81	1,210,777	8,227,229	76.3	76.3	###
2018-Jun-27 Wed	6.78	6.8	6.73	6.75			###	###	0.5
2018-Jun-26 Tue	6.73	6.79	6.7	6.77			78.1	78.1	###
2018-Jun-25 Mon	6.76	6.79	###	6.74	1,699,578	###	37.9	37.9	###
2018-Jun-22 Fri	###	7	6.72	6.76	1,498,384	###	13.7	13.7	0.5
2018-Jun-21 Thu	###	###	###	###			70.8	70.8	0.0
2018-Jun-20 Wed	###	###	6.8	###	1,178,981	###	27.5	27.5	0.0
2018-Jun-19 Tue	###	###	6.84	6.88			###	###	###
2018-Jun-18 Mon	6.83	###	6.81	6.86			78.5	78.5	0.5
2018-Jun-15 Fri	7	###	6.79	6.79			11.8	11.8	0.5
2018-Jun-14 Thu	###	###	###	###	1,071,523	0	###	###	0.0
2018-Jun-13 Wed	###	###	###	###			32.4	32.4	0.0
2018-Jun-12 Tue	###	###	6.84	###	1,780,684	###	###	###	0.0
2018-Jun-08 Fri	6.87	6.955	6.87	###			79.7	79.7	0.0
2018-Jun-07 Thu	6.86	###	6.86	6.88	1,207,281	4,140,973	###	###	###
2018-Jun-06 Wed	6.83	###	6.83	6.89	1,629,175	###	78.0	78.0	0.5
2018-Jun-05 Tue	###	###	6.82	6.84			###	###	0.5
2018-Jun-04 Mon	6.89	###	6.86	6.88	614,959	###	###	###	###
2018-Jun-01 Fri	6.85	###	6.85	6.87			###	###	###
2018-May-31 Thu	###	###	6.88	###	2,269,328	7,806,488	81.2	81.2	0.0
2018-May-30 Wed	6.89	6.925	6.88	###			71.9	71.9	0.0
2018-May-29 Tue	###	###	6.89	###			###	###	0.0
2018-May-28 Mon	###	###	###	###	642,451	0	25.2	25.2	0.0
2018-May-25 Fri	###	###	###	###	987,687	0	###	###	0.0
2018-May-24 Thu	###	###	###	###			###	###	0.0
2018-May-23 Wed	7.23	7.28	###	###			26.5	26.5	0.0
2018-May-22 Tue	7.25	###	###	7.22	820,854	0	37.5	37.5	0.5
2018-May-21 Mon	7.29	###	7.27	7.27			###	###	###
2018-May-18 Fri	7.29	###	###	7.29			72.9	72.9	###
2018-May-17 Thu	###	###	7.21	7.25			###	###	0.5
2018-May-16 Wed	7.41	7.41	###	###	3,348,587	###	26.2	26.2	0.0
2018-May-15 Tue	###	7.42	###	###			###	###	0.0
2018-May-14 Mon	###	###	###	###			84.5	84.5	0.0
2018-May-11 Fri	###	###	###	###			81.4	81.4	0.0
2018-May-10 Thu	###	###	###	###			###	###	0.0
2018-May-09 Wed	###	7.2	###	###			21.4	21.4	0.0
2018-May-08 Tue	7.27	7.325	7.22	7.23			###	###	###
2018-May-07 Mon	7.2	7.24	###	7.24	1,834,771	6,641,871	78.0	78.0	0.5
2018-May-04 Fri	###	7.21	###	###			###	###	0.0
2018-May-03 Thu	###	###	###	###	1,803,885	0	###	###	0.0
2018-May-02 Wed	###	###	###	7	2,070,772	0	###	###	0.5
2018-May-01 Tue	6.89	###	6.82	6.89	3,999,459	13,638,155	###	###	0.5
2018-Apr-30 Mon	###	###	6.87	6.87			31.1	31.1	###
2018-Apr-27 Fri	6.84	6.88	6.79	6.87			###	###	###
2018-Apr-26 Thu	6.74	6.87	6.74	6.8	2,169,287	###	76.7	76.7	0.5
2018-Apr-24 Tue	6.74	6.775	###	6.75			69.7	69.7	0.5
2018-Apr-23 Mon	###	6.74	###	6.71			76.4	76.4	###
2018-Apr-20 Fri	###	6.72	###	6.7			76.6	76.6	0.5
2018-Apr-19 Thu	###	###	###	###			###	###	0.0
2018-Apr-18 Wed	6.54	6.625	6.53	###			78.8	78.8	0.0
2018-Apr-17 Tue	6.51	6.54	6.49	6.5	1,016,857	6,624,823	###	###	0.5
2018-Apr-16 Mon	6.49	6.54	6.47	6.48	414,258	2,694,748	37.9	37.9	0.5
2018-Apr-13 Fri	6.45	6.52	6.42	6.49	801,741	###	###	###	###
2018-Apr-12 Thu	6.43	6.47	###	6.45	1,544,929	4,997,845	74.5	74.5	###
2018-Apr-11 Wed	###	6.44	###	6.43	1,989,083	6,404,847	77.9	77.9	###
2018-Apr-10 Tue	6.29	6.41	6.26	###			###	###	0.0
2018-Apr-09 Mon	6.29	###	6.285	###	813,154	###	71.6	71.6	0.0
2018-Apr-06 Fri	6.29	6.345	###	###			###	###	0.0
2018-Apr-05 Thu	###	###	6.27	###			71.5	71.5	0.0
2018-Apr-04 Wed	###	###	###	###	2,558,784	0	37.0	37.0	0.0
2018-Apr-03 Tue	###	###	###	###	2,136,729	0	###	###	0.0
2018-Mar-29 Thu	6.47	6.48	###	6.41			###	###	0.5
2018-Mar-28 Wed	6.41	6.48	6.41	6.46			###	###	###
2018-Mar-27 Tue	6.46	6.53	6.44	6.49			###	###	###
2018-Mar-26 Mon	6.44	6.51	6.41	6.46	1,711,328	11,055,178	69.7	69.7	###
2018-Mar-23 Fri	6.49	6.55	6.49	6.53	1,284,571	###	78.8	78.8	###
2018-Mar-22 Thu	###	###	6.58	###			###	###	0.0
2018-Mar-21 Wed	6.58	###	6.57	###	1,874,529	6,157,827	81.8	81.8	0.0
2018-Mar-20 Tue	6.59	###	6.5	6.59			###	###	###
2018-Mar-19 Mon	###	###	6.56	###	1,045,084	3,427,875	34.7	34.7	0.0
2018-Mar-16 Fri	6.54	###	6.52	###	2,544,474	8,294,985	76.2	76.2	0.0
2018-Mar-15 Thu	6.45	6.57	###	6.54			###	###	0.5
2018-Mar-14 Wed	6.51	6.55	6.49	6.53	1,490,124	###	70.7	70.7	###
2018-Mar-13 Tue	###	###	###	6.56	2,081,478	0	33.5	33.5	0.5
2018-Mar-12 Mon	6.73	6.74	###	###			###	###	0.0
2018-Mar-09 Fri	###	###	6.52	###			###	###	0.0
2018-Mar-08 Thu	6.49	6.55	6.45	6.53	1,784,524	###	###	###	###
2018-Mar-07 Wed	6.46	6.47	###	6.44			39.1	39.1	0.5
2018-Mar-06 Tue	6.4	6.51	###	6.46	4,967,442	16,169,023	###	###	###
2018-Mar-05 Mon	###	###	6.51	6.52			###	###	0.5
2018-Mar-02 Fri	6.74	6.74	###	###			28.6	28.6	0.0
2018-Mar-01 Thu	6.89	6.89	6.755	6.78	1,163,150	###	###	###	0.5
2018-Feb-28 Wed	6.83	###	6.83	###			80.3	80.3	0.0
2018-Feb-27 Tue	6.83	6.85	6.74	6.8			###	###	0.5
2018-Feb-26 Mon	6.87	6.87	6.72	6.74	2,645,852	###	22.8	22.8	###
2018-Feb-23 Fri	6.83	6.84	6.75	6.78	4,332,653	29,440,377	23.9	23.9	0.5
2018-Feb-22 Thu	6.83	6.87	6.73	6.74	3,287,583	###	25.7	25.7	###
2018-Feb-21 Wed	6.74	6.88	6.74	6.8	2,604,779	17,738,544	78.0	78.0	0.5
2018-Feb-20 Tue	6.57	6.71	6.56	6.7	3,422,024	22,705,129	###	###	0.5
2018-Feb-19 Mon	6.46	###	###	###	2,296,570	0	85.6	85.6	0.0
2018-Feb-16 Fri	###	6.45	###	6.41			73.5	73.5	0.5
2018-Feb-15 Thu	###	6.43	###	6.41	2,384,757	###	65.0	65.0	0.5
2018-Feb-14 Wed	###	6.42	###	###	1,030,771	3,308,774	77.7	77.7	0.0
2018-Feb-13 Tue	###	6.43	###	6.41	3,420,978	10,998,444	###	###	0.5
2018-Feb-12 Mon	###	6.41	###	###			78.3	78.3	0.0
2018-Feb-09 Fri	###	6.43	6.27	6.4			###	###	0.5
2018-Feb-08 Thu	6.47	6.49	6.43	6.45			###	###	###
2018-Feb-07 Wed	6.58	###	6.57	###	4,791,286	15,739,374	###	###	0.0
2018-Feb-06 Tue	###	6.48	6.25	###	4,882,129	31,074,751	58.9	58.9	0.0
2018-Feb-05 Mon	6.77	6.77	6.5	###	4,138,488	###	30.5	30.5	0.0
2018-Feb-02 Fri	6.79	6.885	6.78	6.88			82.0	82.0	###
2018-Feb-01 Thu	6.75	###	6.7	6.75			###	###	0.5
2018-Jan-31 Wed	6.73	6.76	6.7	6.72	2,134,422	###	###	###	0.5
2018-Jan-30 Tue	###	6.82	###	6.79	2,202,326	###	89.9	89.9	0.5
2018-Jan-29 Mon	6.78	6.84	6.7	6.7			28.7	28.7	0.5
2018-Jan-25 Thu	6.73	6.77	###	6.72	1,394,847	4,721,557	###	###	0.5
2018-Jan-24 Wed	6.79	6.845	6.7	6.77	1,642,080	11,120,986	###	###	###
2018-Jan-23 Tue	6.7	6.79	###	6.71			###	###	###
2018-Jan-22 Mon	###	6.7	###	###	2,091,289	###	###	###	0.0
2018-Jan-19 Fri	6.72	6.73	###	###	2,551,071	8,584,353	29.8	29.8	0.0
2018-Jan-18 Thu	6.85	6.86	###	6.72	2,846,377	9,763,073	###	###	0.5
2018-Jan-17 Wed	6.8	6.885	6.7	6.86			###	###	0.5
2018-Jan-16 Tue	###	###	6.825	6.84	1,833,954	###	###	###	0.5
2018-Jan-15 Mon	7	###	###	###	988,881	0	###	###	0.0
2018-Jan-12 Fri	7	###	###	###			31.9	31.9	0.0
2018-Jan-11 Thu	6.88	###	6.84	###			###	###	0.0
2018-Jan-02 Tue	###	6.975	###	###	1,233,147	###	###	###	0.0
2017-Dec-29 Fri	###	###	6.85	###	1,645,050	###	###	###	0.0
2017-Dec-28 Thu	7	7	###	###			23.3	23.3	0.0
2017-Dec-27 Wed	7	###	###	###	578,728	0	###	###	0.0
2017-Dec-22 Fri	###	###	###	###			82.4	82.4	0.0
2017-Dec-21 Thu	6.89	###	6.845	###			###	###	0.0
2017-Dec-20 Wed	###	7.025	6.88	###			###	###	0.0
2017-Dec-19 Tue	6.87	6.88	6.82	6.86			###	###	0.5
2017-Dec-18 Mon	###	###	6.79	6.87			###	###	###
2017-Dec-15 Fri	6.84	###	6.76	###			78.4	78.4	0.0
2017-Dec-08 Fri	6.72	6.77	6.625	6.71			###	###	###
2017-Dec-07 Thu	6.8	6.82	6.71	6.75			###	###	0.5
2017-Dec-06 Wed	###	###	6.745	6.78	5,790,525	19,528,545	23.1	23.1	0.5
2017-Dec-05 Tue	###	###	###	###			###	###	0.0
2017-Dec-04 Mon	###	###	###	###			24.1	24.1	0.0
2017-Dec-01 Fri	###	###	###	###			74.2	74.2	0.0
2017-Nov-30 Thu	###	###	###	###	1,869,471	0	###	###	0.0
2017-Nov-29 Wed	###	###	###	###			###	###	0.0
2017-Nov-28 Tue	###	7.2	###	###	3,504,075	12,614,670	###	###	0.0
2017-Nov-27 Mon	###	###	###	###	5,610,451	0	###	###	0.0
2017-Nov-24 Fri	###	6.755	###	6.73			###	###	###
2017-Nov-23 Thu	###	6.71	###	6.71	2,695,582	9,043,677	###	###	###
2017-Nov-22 Wed	###	6.72	###	###			33.5	33.5	0.0
2017-Nov-21 Tue	6.7	6.7	###	###			26.5	26.5	0.0
2017-Nov-20 Mon	6.7	6.72	###	###	1,742,589	###	###	###	0.0
2017-Nov-17 Fri	6.83	6.84	6.76	6.78	1,638,046	###	28.0	28.0	0.5
2017-Nov-16 Thu	6.74	6.775	###	6.75	2,119,072	7,178,356	65.2	65.2	0.5
2017-Nov-15 Wed	###	###	6.75	6.77	1,823,657	6,154,842	###	###	###
2017-Nov-14 Tue	###	###	###	###			###	###	0.0
2017-Nov-13 Mon	###	###	###	###			###	###	0.0
2017-Nov-10 Fri	7.2	7.21	###	###	1,746,447	6,295,941	###	###	0.0
2017-Nov-09 Thu	7.25	7.25	###	7.2			26.4	26.4	0.5
2017-Nov-08 Wed	###	7.23	###	###			66.9	66.9	0.0
2017-Nov-07 Tue	###	7.23	###	7.21	995,359	3,598,222	64.3	64.3	###
2017-Nov-06 Mon	###	7.23	###	###			###	###	0.0
2017-Nov-03 Fri	###	7.2	7.055	###	2,613,378	18,626,851	###	###	0.0
2017-Nov-02 Thu	###	###	###	###	2,094,287	0	###	###	0.0
2017-Nov-01 Wed	###	###	###	###	2,061,985	0	74.3	74.3	0.0
2017-Oct-31 Tue	6.88	###	6.8	###			82.6	82.6	0.0
2017-Oct-30 Mon	6.85	6.88	6.82	6.86	1,797,847	12,315,251	###	###	0.5
2017-Oct-27 Fri	6.88	###	6.755	6.83			###	###	0.5
2017-Oct-26 Thu	###	###	6.8	6.83			22.3	22.3	0.5
2017-Oct-25 Wed	###	###	###	###	2,523,945	0	###	###	0.0
2017-Oct-24 Tue	###	###	###	###			###	###	0.0
2017-Oct-23 Mon	###	###	###	###	912,576	0	35.6	35.6	0.0
2017-Oct-20 Fri	7	###	###	###	1,869,924	0	78.5	78.5	0.0
2017-Oct-19 Thu	###	###	###	###	1,757,923	0	78.2	78.2	0.0
2017-Oct-18 Wed	###	###	###	###	1,337,726	0	###	###	0.0
2017-Oct-17 Tue	###	###	7	###	2,020,971	###	###	###	0.0
2017-Oct-16 Mon	###	###	###	###	1,894,626	0	###	###	0.0
2017-Oct-13 Fri	###	###	###	###	2,447,654	0	###	###	0.0
2017-Oct-12 Thu	###	###	6.89	###	2,341,341	###	###	###	0.0
2017-Oct-11 Wed	###	###	###	###	2,208,070	0	29.8	29.8	0.0
2017-Oct-10 Tue	6.81	###	6.81	###			###	###	0.0
2017-Oct-09 Mon	6.8	6.86	6.76	6.85			###	###	###
2017-Oct-06 Fri	6.82	6.82	6.71	6.8	2,074,946	###	26.8	26.8	0.5
2017-Oct-05 Thu	6.77	6.82	6.755	6.79			###	###	0.5
2017-Oct-04 Wed	6.78	###	6.74	6.8			###	###	0.5
2017-Oct-03 Tue	6.84	6.87	6.8	6.83	2,398,027	###	###	###	0.5
2017-Oct-02 Mon	6.76	6.87	6.71	6.82	1,599,584	10,861,175	76.2	76.2	0.5
2017-Sep-29 Fri	###	6.8	###	6.77	2,966,176	###	###	###	###
2017-Sep-28 Thu	###	6.77	###	6.7	2,128,089	7,203,581	###	###	0.5
2017-Sep-27 Wed	6.54	###	6.54	###			84.5	84.5	0.0
2017-Sep-26 Tue	6.47	6.55	6.43	6.5			###	###	0.5
2017-Sep-25 Mon	6.49	6.5	6.4	6.43			26.5	26.5	###
2017-Sep-22 Fri	6.55	6.55	6.43	6.47			20.2	20.2	0.5
2017-Sep-21 Thu	6.55	###	6.46	6.49			###	###	###
2017-Sep-20 Wed	6.49	6.585	6.43	6.57			###	###	###
2017-Sep-19 Tue	###	###	6.43	6.43	3,418,172	10,989,422	###	###	###
2017-Sep-18 Mon	6.55	###	6.525	6.55			###	###	0.5
2017-Sep-15 Fri	6.78	6.78	6.54	6.54			###	###	0.5
2017-Sep-14 Thu	6.83	###	###	6.77	3,073,380	0	23.2	23.2	###
2017-Sep-13 Wed	###	6.71	###	###			72.5	72.5	0.0
2017-Sep-12 Tue	###	###	6.5	###			31.5	31.5	0.0
2017-Sep-11 Mon	###	###	6.59	###	1,514,773	4,991,177	68.9	68.9	0.0
2017-Sep-08 Fri	6.83	6.86	6.7	6.71			16.5	16.5	###
2017-Sep-07 Thu	6.87	###	6.7	6.83	5,556,279	###	28.4	28.4	0.5
2017-Sep-06 Wed	6.72	###	6.59	###			90.5	90.5	0.0
2017-Sep-05 Tue	###	###	###	6.84	1,906,688	0	###	###	0.5
2017-Sep-04 Mon	###	7	###	###			###	###	0.0
2017-Sep-01 Fri	###	###	###	###	2,363,458	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###	3,386,887	0	###	###	0.0
2017-Aug-30 Wed	7.22	7.42	###	###			19.0	19.0	0.0
2017-Aug-29 Tue	###	###	6.88	###			77.6	77.6	0.0
2017-Aug-28 Mon	6.84	###	6.755	6.87			79.5	79.5	###
2017-Aug-25 Fri	6.81	6.87	6.76	6.85			###	###	###
2017-Aug-24 Thu	6.85	6.87	6.79	6.86			###	###	0.5
2017-Aug-23 Wed	###	###	6.77	6.77			14.4	14.4	###
2017-Aug-22 Tue	6.81	6.86	6.77	6.8	1,550,774	10,568,524	###	###	0.5
2017-Aug-21 Mon	6.76	6.82	###	6.77	1,332,826	###	###	###	###
2017-Aug-18 Fri	6.85	6.86	6.75	6.81			20.4	20.4	###
2017-Aug-17 Thu	###	###	6.84	###	2,328,551	7,963,644	73.8	73.8	0.0
2017-Aug-16 Wed	6.81	6.88	6.75	6.86	1,686,980	###	75.1	75.1	0.5
2017-Aug-15 Tue	6.73	6.89	6.73	6.81	1,448,223	###	###	###	###
2017-Aug-14 Mon	6.73	6.85	6.73	6.84			86.9	86.9	0.5
2017-Aug-11 Fri	6.7	6.74	###	###			31.3	31.3	0.0
2017-Aug-10 Thu	###	###	6.74	6.75			###	###	0.5
2017-Aug-09 Wed	6.82	###	6.82	###			###	###	0.0
2017-Aug-08 Tue	###	###	6.73	6.88			###	###	###
2017-Aug-07 Mon	6.81	###	6.81	###	1,779,222	6,058,250	86.0	86.0	0.0
2017-Aug-04 Fri	6.73	6.8	###	6.76	1,671,559	###	75.2	75.2	0.5
2017-Aug-03 Thu	###	6.82	###	6.77	2,147,686	###	###	###	###
2017-Aug-02 Wed	###	6.74	6.59	6.73	3,119,948	20,794,453	###	###	###
2017-Aug-01 Tue	6.5	###	6.45	###			88.5	88.5	0.0
2017-Jul-31 Mon	6.28	6.42	6.24	###	1,711,170	###	###	###	0.0
2017-Jul-28 Fri	###	###	6.27	6.28	1,818,540	5,701,122	33.1	33.1	0.4
2017-Jul-27 Thu	6.41	6.46	6.375	6.42			###	###	0.5
2017-Jul-26 Wed	6.27	6.42	6.21	6.4			86.5	86.5	0.5
2017-Jul-25 Tue	###	6.22	###	6.21	1,069,540	###	73.7	73.7	###
2017-Jul-24 Mon	###	###	###	###	1,312,923	0	###	###	0.0
2017-Jul-21 Fri	6.22	6.24	###	###			20.2	20.2	0.0
2017-Jul-20 Thu	6.41	###	6.26	###			18.1	18.1	0.0
2017-Jul-19 Wed	6.26	6.43	###	6.41	3,224,149	###	###	###	0.5
2017-Jul-18 Tue	6.22	###	###	6.23			80.9	80.9	0.4
2017-Jul-17 Mon	###	###	###	6.28	789,787	0	87.3	87.3	0.4
2017-Jul-14 Fri	6.29	###	###	6.21	3,238,786	0	###	###	###
2017-Jul-13 Thu	6.21	###	###	###			###	###	0.0
2017-Jul-12 Wed	###	###	###	###			84.1	84.1	0.0
2017-Jul-11 Tue	###	###	###	###			74.5	74.5	0.0
2017-Jul-10 Mon	###	6.2	6.075	###	4,649,245	28,534,741	###	###	0.0
2017-Jul-07 Fri	###	###	###	###			###	###	0.0
2017-Jul-06 Thu	6.26	###	###	6.22	1,856,570	0	###	###	0.4
2017-Jul-05 Wed	6.41	6.42	###	###			###	###	0.0
2017-Jul-04 Tue	###	6.43	###	###	2,942,982	9,461,687	###	###	0.0
2017-Jul-03 Mon	6.41	6.41	6.29	###			25.5	25.5	0.0
2017-Jun-30 Fri	###	6.46	###	6.41	2,227,523	###	###	###	0.5
2017-Jun-29 Thu	###	6.44	###	6.44	2,156,742	###	###	###	0.5
2017-Jun-28 Wed	6.21	6.285	6.21	6.28	2,101,759	###	73.8	73.8	0.4
2017-Jun-27 Tue	6.21	###	###	###	3,419,582	0	###	###	0.0
2017-Jun-26 Mon	###	6.23	###	6.2			84.8	84.8	0.4
2017-Jun-23 Fri	###	###	6.055	###			###	###	0.0
2017-Jun-22 Thu	###	###	###	###			76.6	76.6	0.0
2017-Jun-21 Wed	###	###	5.89	###			82.4	82.4	0.0
2017-Jun-20 Tue	###	###	###	###	2,489,777	0	###	###	0.0
2017-Jun-19 Mon	###	###	###	###			86.5	86.5	0.0
2017-Jun-16 Fri	###	###	###	###	4,986,152	0	###	###	0.0
2017-Jun-15 Thu	6.27	6.27	###	6			###	###	0.4
2017-Jun-14 Wed	6.23	###	6.23	###	3,662,782	###	74.2	74.2	0.0
2017-Jun-13 Tue	6.22	6.27	###	6.27			74.0	74.0	0.4
2017-Jun-09 Fri	###	6.245	6.075	6.23	2,305,146	###	82.3	82.3	0.4
2017-Jun-08 Thu	6.25	###	###	###	3,260,945	0	###	###	0.0
2017-Jun-07 Wed	6.45	6.485	6.275	###	1,886,344	12,034,874	17.2	17.2	0.0
2017-Jun-06 Tue	6.51	6.59	6.43	6.43	2,229,182	14,511,974	28.9	28.9	###
2017-Jun-05 Mon	6.44	6.59	6.44	6.55			87.2	87.2	0.5
2017-Jun-02 Fri	6.42	6.47	6.4	6.45			###	###	###
2017-Jun-01 Thu	###	6.44	###	6.4			###	###	0.5
2017-May-31 Wed	6.42	6.45	###	6.4	2,191,886	###	###	###	0.5
2017-May-30 Tue	6.46	###	###	6.42	1,522,044	0	###	###	0.5
2017-May-29 Mon	6.47	6.52	6.43	6.45			###	###	###
2017-May-26 Fri	6.47	6.49	6.41	6.42			27.8	27.8	0.5
2017-May-25 Thu	6.4	6.49	###	6.47	1,215,478	3,944,226	###	###	0.5
2017-May-24 Wed	6.4	###	###	6.41	1,504,447	0	###	###	0.5
2017-May-23 Tue	###	6.41	###	###	6,532,828	###	84.1	84.1	0.0
2017-May-22 Mon	###	###	###	###			74.4	74.4	0.0
2017-May-19 Fri	###	6.46	###	###	2,498,584	8,070,426	21.9	21.9	0.0
2017-May-18 Thu	###	6.5	###	6.44	3,083,941	###	86.7	86.7	0.5
2017-May-17 Wed	6.45	6.5	###	6.44			38.2	38.2	0.5
2017-May-16 Tue	6.42	6.5	6.42	6.48	2,290,322	14,795,480	###	###	0.5
2017-May-15 Mon	###	###	6.28	###	1,744,241	###	79.6	79.6	0.0
2017-May-12 Fri	###	6.4	###	###	2,086,723	###	###	###	0.0
2017-May-11 Thu	6.49	6.49	###	6.43			###	###	###
2017-May-10 Wed	###	###	###	6.29	7,952,041	0	86.8	86.8	###
2017-May-09 Tue	###	###	###	###	3,234,121	0	75.8	75.8	0.0
2017-May-08 Mon	###	6	###	6	2,958,050	8,874,150	###	###	0.4
2017-May-05 Fri	5.8	###	5.8	###			###	###	0.0
2017-May-04 Thu	5.82	5.975	5.82	5.89			###	###	###
2017-May-03 Wed	###	###	5.77	5.88	7,356,858	###	18.4	18.4	0.4
2017-May-02 Tue	5.85	###	5.81	###	3,978,526	###	###	###	0.0
2017-May-01 Mon	5.88	5.89	5.81	5.88			###	###	0.4
2017-Apr-28 Fri	5.71	5.88	###	5.88			89.3	89.3	0.4
2017-Apr-27 Thu	5.7	###	5.655	5.77	2,445,383	6,914,320	###	###	0.4
2017-Apr-26 Wed	5.71	5.72	5.59	###	3,060,226	17,305,578	###	###	0.0
2017-Apr-24 Mon	###	5.71	5.56	###	2,134,085	###	22.6	22.6	0.0
2017-Apr-21 Fri	###	###	5.47	###			###	###	0.0
2017-Apr-20 Thu	5.45	###	5.41	###			91.8	91.8	0.0
2017-Apr-19 Wed	5.2	5.53	###	5.52	7,393,726	20,443,652	###	###	0.4
2017-Apr-18 Tue	###	###	###	5.21	5,834,948	0	19.8	19.8	0.4
2017-Apr-13 Thu	5.59	5.59	###	5.4			###	###	0.4
2017-Apr-12 Wed	###	###	5.53	###			74.6	74.6	0.0
2017-Apr-11 Tue	5.59	###	5.55	###	4,981,775	13,824,425	72.6	72.6	0.0
2017-Apr-10 Mon	5.55	###	5.54	5.54	2,656,847	###	###	###	0.4
2017-Apr-07 Fri	5.53	###	5.5	5.52	2,915,944	8,018,846	###	###	0.4
2017-Apr-06 Thu	5.51	5.625	5.51	5.53	3,266,056	###	75.9	75.9	###
2017-Apr-05 Wed	###	###	5.49	5.57			20.7	20.7	0.4
2017-Apr-04 Tue	###	###	5.58	5.59			###	###	###
2017-Apr-03 Mon	5.77	5.78	###	###	5,161,542	14,916,856	15.9	15.9	0.0
2017-Mar-31 Fri	5.79	5.82	5.75	5.79	3,452,040	19,970,051	###	###	###
2017-Mar-30 Thu	###	###	5.76	5.79			###	###	###
2017-Mar-29 Wed	###	###	5.85	5.88	9,157,085	26,784,473	24.4	24.4	0.4
2017-Mar-28 Tue	5.8	5.83	5.75	5.8	9,380,124	###	65.2	65.2	0.4
2017-Mar-27 Mon	5.59	5.87	5.53	5.72	12,769,946	###	###	###	0.4
2017-Mar-24 Fri	5.42	5.7	###	5.55			87.5	87.5	###
2017-Mar-23 Thu	7.42	7.42	7.42	7.42	0				0.5
2017-Mar-22 Wed	7.42	7.42	7.42	7.42	0				0.5
2017-Mar-21 Tue	7.42	7.42	7.42	7.42	0				0.5
2017-Mar-20 Mon	7.49	7.49	###	7.42	1,366,672	5,118,186	###	###	0.5
2017-Mar-17 Fri	###	###	7.45	7.46			17.8	17.8	0.5
2017-Mar-16 Thu	7.58	###	7.44	###			###	###	0.0
2017-Mar-15 Wed	7.26	7.29	7.22	7.29			###	###	###
2017-Mar-14 Tue	###	###	7.27	###			###	###	0.0
2017-Mar-13 Mon	7.24	7.28	###	7.26			77.7	77.7	0.5
2017-Mar-10 Fri	###	7.23	###	7.2			###	###	0.5
2017-Mar-09 Thu	7.2	7.22	7.075	###			###	###	0.0
2017-Mar-08 Wed	7.21	7.26	###	7.22	1,845,975	6,700,889	72.3	72.3	0.5
2017-Mar-07 Tue	###	7.27	###	7.21			###	###	###
2017-Mar-06 Mon	###	7.24	###	7.2			###	###	0.5
2017-Mar-03 Fri	###	###	###	###			71.2	71.2	0.0
2017-Mar-02 Thu	###	7.22	###	###			68.5	68.5	0.0
2017-Mar-01 Wed	###	###	###	###			38.4	38.4	0.0
2017-Feb-28 Tue	###	###	7	###	1,275,652	4,464,782	###	###	0.0
2017-Feb-27 Mon	###	###	###	###			74.1	74.1	0.0
2017-Feb-24 Fri	###	###	###	###	1,846,783	0	30.6	30.6	0.0
2017-Feb-23 Thu	7	###	###	###	1,934,380	0	###	###	0.0
2017-Feb-22 Wed	###	###	###	###			###	###	0.0
2017-Feb-21 Tue	###	###	6.855	###	1,619,124	5,549,547	74.9	74.9	0.0
2017-Feb-20 Mon	###	###	###	6.88			###	###	###
2017-Feb-17 Fri	###	###	6.85	6.88			33.4	33.4	###
2017-Feb-16 Thu	###	###	6.79	###			###	###	0.0
2017-Feb-15 Wed	###	###	6.79	6.85	1,977,842	6,714,773	###	###	###
2017-Feb-14 Tue	###	###	6.89	###			75.0	75.0	0.0
2017-Feb-13 Mon	6.7	6.82	###	6.82	1,879,451	6,408,927	###	###	0.5
2017-Feb-10 Fri	6.74	6.75	###	6.7	4,704,185	15,876,624	22.8	22.8	0.5
2017-Feb-09 Thu	6.74	6.79	###	6.7			###	###	0.5
2017-Feb-08 Wed	6.7	###	###	6.7			66.3	66.3	0.5
2017-Feb-07 Tue	6.7	6.74	###	6.7	2,487,849	8,384,051	###	###	0.5
2017-Feb-06 Mon	6.89	###	6.71	6.73			###	###	###
2017-Feb-03 Fri	###	###	6.83	6.86	2,879,920	9,834,926	###	###	0.5
2017-Feb-02 Thu	7.21	7.46	###	###	5,031,450	###	17.6	17.6	0.0
2017-Feb-01 Wed	###	6.27	###	6.25			###	###	###
2017-Jan-31 Tue	###	###	###	6.2	1,698,722	0	24.0	24.0	0.4
2017-Jan-30 Mon	###	6.41	6.28	###			###	###	0.0
2017-Jan-27 Fri	6.49	6.5	6.26	6.46			###	###	###
2017-Jan-25 Wed	6.22	###	6.2	###			88.6	88.6	0.0
2017-Jan-24 Tue	###	###	###	6.2	1,681,687	0	###	###	0.4
2017-Jan-23 Mon	###	###	###	###			14.3	14.3	0.0
2017-Jan-20 Fri	6.47	6.49	6.23	6.28			9.9	9.9	0.4
2017-Jan-19 Thu	6.5	6.525	6.44	6.5			###	###	0.5
2017-Jan-18 Wed	###	###	###	###	1,710,072	0	###	###	0.0
2017-Jan-17 Tue	###	###	###	6.25	1,323,777	0	###	###	###
2017-Jan-16 Mon	###	###	6.25	6.28			26.8	26.8	0.4
2017-Jan-13 Fri	6.44	6.44	###	6.25			###	###	###
2017-Jan-12 Thu	6.45	6.45	###	6.4			27.7	27.7	0.5
2017-Jan-11 Wed	###	6.4	###	###	1,121,587	3,589,078	73.6	73.6	0.0
2017-Jan-10 Tue	###	###	6.275	6.29			23.9	23.9	###
2017-Jan-09 Mon	###	6.4	###	###			74.6	74.6	0.0
2017-Jan-06 Fri	###	###	###	###			###	###	0.0
2017-Jan-05 Thu	###	###	###	6.25			21.9	21.9	###
2017-Jan-04 Wed	###	###	6.23	6.26	1,202,372	3,745,388	###	###	0.4
2017-Jan-03 Tue	###	###	###	###	1,484,654	0	89.6	89.6	0.0
2016-Dec-30 Fri	###	###	###	###			13.3	13.3	0.0
2016-Dec-29 Thu	###	###	###	###	1,208,072	0	###	###	0.0
2016-Dec-28 Wed	###	###	###	###			62.5	62.5	0.0
2016-Dec-23 Fri	###	###	###	###	452,276	0	###	###	0.0
2016-Dec-22 Thu	###	###	###	###	1,874,652	0	###	###	0.0
2016-Dec-21 Wed	6.21	6.21	6.045	###	2,267,145	###	###	###	0.0
2016-Dec-20 Tue	6.27	6.29	###	###	2,496,385	###	18.9	18.9	0.0
2016-Dec-19 Mon	###	6.27	###	6.27			94.4	94.4	0.4
2016-Dec-16 Fri	###	###	6	###			33.7	33.7	0.0
2016-Dec-15 Thu	###	###	###	###			###	###	0.0
2016-Dec-14 Wed	6.2	6.2	###	###			###	###	0.0
2016-Dec-13 Tue	6.2	6.22	###	###	2,935,320	9,128,845	26.6	26.6	0.0
2016-Dec-12 Mon	###	6.28	###	###			###	###	0.0
2016-Dec-09 Fri	###	6.175	6	###	3,203,758	19,502,876	###	###	0.0
2016-Dec-08 Thu	###	###	5.985	###	2,717,089	8,130,888	###	###	0.0
2016-Dec-07 Wed	###	###	5.89	###	2,095,158	6,170,240	17.5	17.5	0.0
2016-Dec-06 Tue	6	###	###	###			###	###	0.0
2016-Dec-05 Mon	###	###	###	6			###	###	0.4
2016-Dec-02 Fri	###	6.175	###	###	4,933,557	15,232,357	30.4	30.4	0.0
2016-Dec-01 Thu	5.79	###	5.74	###			93.6	93.6	0.0
2016-Nov-30 Wed	5.75	5.79	###	###			22.4	22.4	0.0
2016-Nov-29 Tue	5.77	5.82	5.73	5.78	2,403,180	###	75.8	75.8	0.4
2016-Nov-28 Mon	###	###	5.76	5.79	2,250,885	6,482,548	###	###	###
2016-Nov-25 Fri	5.78	5.88	5.76	5.82			75.1	75.1	0.4
2016-Nov-24 Thu	###	5.8	###	5.78			###	###	0.4
2016-Nov-23 Wed	###	###	5.575	###	1,428,079	3,980,770	###	###	0.0
2016-Nov-22 Tue	5.4	###	5.4	5.57	2,125,743	###	89.2	89.2	0.4
2016-Nov-21 Mon	5.47	5.54	###	5.49	1,636,550	4,533,243	###	###	0.4
2016-Nov-18 Fri	5.49	5.53	5.45	5.5	2,053,353	###	71.4	71.4	0.4
2016-Nov-17 Thu	5.58	5.625	5.49	5.51			###	###	###
2016-Nov-16 Wed	###	###	5.59	###			###	###	0.0
2016-Nov-15 Tue	5.71	5.79	5.53	###			19.8	19.8	0.0
2016-Nov-14 Mon	5.84	5.85	5.71	5.76			###	###	###
2016-Nov-11 Fri	5.8	5.87	5.75	5.81			###	###	###
2016-Nov-10 Thu	5.59	5.77	5.58	5.75	3,238,527	18,378,640	###	###	###
2016-Nov-09 Wed	5.77	5.85	5.42	5.52	2,064,288	###	###	###	0.4
2016-Nov-08 Tue	###	5.79	###	5.77			###	###	0.4
2016-Nov-07 Mon	###	###	5.55	###			###	###	0.0
2016-Nov-04 Fri	###	###	5.53	5.55			30.2	30.2	###
2016-Nov-03 Thu	###	5.75	###	###	1,572,574	4,521,150	71.1	71.1	0.0
2016-Nov-02 Wed	5.81	5.82	###	5.73	2,042,641	5,944,085	###	###	###
2016-Nov-01 Tue	5.77	5.86	5.74	5.84	800,446	4,642,586	###	###	0.4
2016-Oct-31 Mon	5.73	5.84	###	5.83			83.4	83.4	###
2016-Oct-28 Fri	5.7	###	###	5.72			###	###	0.4
2016-Oct-27 Thu	5.75	5.83	5.71	5.72			###	###	0.4
2016-Oct-26 Wed	5.84	5.87	5.725	5.78			###	###	0.4
2016-Oct-25 Tue	5.86	###	5.83	###	1,205,525	###	###	###	0.0
2016-Oct-24 Mon	5.85	5.89	5.7	5.87	1,279,471	###	78.6	78.6	###
2016-Oct-21 Fri	5.87	###	5.83	5.85	1,597,643	4,657,129	32.3	32.3	0.4
2016-Oct-20 Thu	###	5.88	###	5.87			92.0	92.0	###
2016-Oct-19 Wed	###	5.71	###	###	1,363,346	3,892,352	66.5	66.5	0.0
2016-Oct-18 Tue	5.7	5.72	###	###			26.1	26.1	0.0
2016-Oct-17 Mon	###	5.74	5.58	###			###	###	0.0
2016-Oct-14 Fri	###	5.71	5.575	###			###	###	0.0
2016-Oct-13 Thu	###	###	5.59	###	1,998,985	###	###	###	0.0
2016-Oct-12 Wed	###	###	5.54	###	1,297,782	3,594,856	###	###	0.0
2016-Oct-11 Tue	5.55	5.7	5.55	###	1,632,970	9,185,456	87.4	87.4	0.0
2016-Oct-10 Mon	5.51	###	5.455	5.5	1,460,859	###	36.8	36.8	0.4
2016-Oct-07 Fri	###	###	5.55	5.59	1,716,655	###	###	###	###
2016-Oct-06 Thu	###	###	5.57	###	2,136,679	5,950,651	###	###	0.0
2016-Oct-05 Wed	5.56	5.59	5.46	5.56			73.7	73.7	0.4
2016-Oct-04 Tue	5.49	5.55	5.45	5.55	2,207,246	12,139,853	77.9	77.9	###
2016-Oct-03 Mon	5.4	###	5.4	5.49			85.6	85.6	0.4
2016-Sep-30 Fri	5.42	5.48	###	###	1,913,087	5,241,858	29.0	29.0	0.0
2016-Sep-29 Thu	5.41	5.56	###	5.5			###	###	0.4
2016-Sep-28 Wed	5.25	5.41	5.24	###			85.5	85.5	0.0
2016-Sep-27 Tue	###	5.25	###	5.25	2,073,084	5,441,845	88.9	88.9	0.4
2016-Sep-26 Mon	###	5.24	###	###			###	###	0.0
2016-Sep-23 Fri	###	5.155	###	###			###	###	0.0
2016-Sep-22 Thu	###	###	5	###			###	###	0.0
2016-Sep-21 Wed	4.87	5	4.87	###	1,774,153	8,755,445	88.0	88.0	0.0
2016-Sep-20 Tue	###	###	4.88	4.89			###	###	###
2016-Sep-19 Mon	4.74	4.85	4.73	4.8			84.0	84.0	0.3
2016-Sep-16 Fri	4.86	###	4.83	4.85			24.9	24.9	###
2016-Sep-15 Thu	4.82	###	4.72	4.81	3,500,483	###	28.3	28.3	###
2016-Sep-14 Wed	###	###	###	###	3,714,541	0	85.9	85.9	0.0
2016-Sep-13 Tue	###	###	4.89	###	3,681,387	###	###	###	0.0
2016-Sep-12 Mon	###	###	4.88	###			82.1	82.1	0.0
2016-Sep-09 Fri	###	###	###	###			72.7	72.7	0.0
2016-Sep-08 Thu	###	###	5.045	###			###	###	0.0
2016-Sep-07 Wed	###	###	###	###			78.7	78.7	0.0
2016-Sep-06 Tue	###	###	###	###			84.2	84.2	0.0
2016-Sep-05 Mon	###	###	###	###	1,442,786	0	###	###	0.0
2016-Sep-02 Fri	4.89	###	4.88	###			79.3	79.3	0.0
2016-Sep-01 Thu	4.85	###	4.8	4.85			###	###	###
2016-Aug-31 Wed	###	###	4.83	###			###	###	0.0
2016-Aug-30 Tue	###	###	4.89	###	1,136,974	###	###	###	0.0
2016-Aug-29 Mon	###	###	4.89	###			###	###	0.0
2016-Aug-26 Fri	###	###	4.89	###	1,455,084	3,557,680	###	###	0.0
2016-Aug-25 Thu	###	###	4.89	###			###	###	0.0
2016-Aug-24 Wed	###	###	4.975	###	1,657,971	###	35.5	35.5	0.0
2016-Aug-23 Tue	###	###	###	###	2,830,089	0	###	###	0.0
2016-Aug-22 Mon	###	###	###	###	1,691,879	0	93.8	93.8	0.0
2016-Aug-19 Fri	###	###	###	###			###	###	0.0
2016-Aug-18 Thu	###	###	###	###			###	###	0.0
2016-Aug-17 Wed	###	###	###	###	1,944,355	0	76.4	76.4	0.0
2016-Aug-16 Tue	###	5.25	###	5.23			###	###	###
2016-Aug-15 Mon	###	###	###	###			83.5	83.5	0.0
2016-Aug-12 Fri	###	###	###	###			###	###	0.0
2016-Aug-11 Thu	###	###	###	###	2,343,858	0	###	###	0.0
2016-Aug-10 Wed	###	5.2	###	###			###	###	0.0
2016-Aug-09 Tue	###	###	4.925	###			76.9	76.9	0.0
2016-Aug-08 Mon	4.79	###	4.79	5	5,246,042	12,564,270	94.5	94.5	0.4
2016-Aug-05 Fri	4.57	4.79	4.56	4.75			89.9	89.9	###
2016-Aug-04 Thu	4.5	4.71	###	4.48			###	###	###
2016-Aug-03 Wed	4.2	4.26	###	###			###	###	0.0
2016-Aug-02 Tue	4.25	4.27	4.2	4.21			###	###	###
2016-Aug-01 Mon	###	4.255	###	4.24	1,256,746	2,673,727	###	###	0.3
2016-Jul-29 Fri	###	4.2	###	###			32.0	32.0	0.0
2016-Jul-28 Thu	###	4.2	###	###	1,664,142	###	66.0	66.0	0.0
2016-Jul-27 Wed	###	###	###	###			###	###	0.0
2016-Jul-26 Tue	###	###	###	###	2,984,488	0	27.9	27.9	0.0
2016-Jul-25 Mon	###	###	###	###			85.0	85.0	0.0
2016-Jul-22 Fri	###	###	###	###			32.8	32.8	0.0
2016-Jul-21 Thu	###	###	###	###	3,024,750	0	18.2	18.2	0.0
2016-Jul-20 Wed	###	###	###	###			12.1	12.1	0.0
2016-Jul-19 Tue	###	###	###	###			79.9	79.9	0.0
2016-Jul-18 Mon	###	###	###	###			###	###	0.0
2016-Jul-15 Fri	###	###	###	###	1,442,222	0	74.9	74.9	0.0
2016-Jul-14 Thu	###	###	###	###			###	###	0.0
2016-Jul-13 Wed	###	###	###	###	2,372,522	0	30.4	30.4	0.0
2016-Jul-12 Tue	###	###	###	###			33.1	33.1	0.0
2016-Jul-11 Mon	4	###	###	###	1,744,258	0	22.2	22.2	0.0
2016-Jul-08 Fri	###	###	3.87	###			76.2	76.2	0.0
2016-Jul-07 Thu	###	###	3.87	###			###	###	0.0
2016-Jul-06 Wed	3.83	###	3.82	###			87.8	87.8	0.0
2016-Jul-05 Tue	###	###	3.83	3.86			###	###	0.3
2016-Jul-04 Mon	3.85	###	###	3.89			###	###	0.3
2016-Jul-01 Fri	3.83	###	3.82	3.88	3,005,025	###	73.1	73.1	0.3
2016-Jun-30 Thu	3.72	3.84	3.72	3.8	2,199,175	8,312,881	82.4	82.4	###
2016-Jun-29 Wed	###	###	###	###	994,147	0	66.6	66.6	0.0
2016-Jun-28 Tue	###	###	3.53	###			70.6	70.6	0.0
2016-Jun-27 Mon	3.73	3.76	###	3.72			###	###	0.3
2016-May-27 Fri	###	###	3.88	###	902,025	1,749,928	###	###	0.0
2016-May-26 Thu	3.82	###	3.82	###	1,195,744	2,283,871	###	###	0.0
2016-May-25 Wed	3.83	###	3.79	3.85	1,269,078	###	74.6	74.6	0.3
2016-May-24 Tue	3.83	3.86	3.72	3.78			###	###	0.3
2016-May-23 Mon	3.89	###	###	3.84	1,263,989	0	24.8	24.8	0.3
2016-May-20 Fri	3.8	3.88	3.75	3.86			78.2	78.2	0.3
2016-May-19 Thu	3.87	3.88	3.75	3.8	1,224,556	4,671,681	27.6	27.6	###
2016-May-18 Wed	3.85	3.86	3.76	3.83	1,385,949	###	35.7	35.7	###
2016-May-17 Tue	3.86	3.86	3.76	3.83	1,436,222	###	###	###	###
2016-May-16 Mon	3.88	3.89	3.78	3.83	1,113,055	###	###	###	###
2016-May-13 Fri	3.8	3.89	3.76	3.87			84.3	84.3	###
2016-May-12 Thu	3.74	3.81	3.73	3.8	3,655,180	13,780,028	###	###	###
2016-May-11 Wed	3.76	3.77	3.7	3.72	1,529,122	5,711,270	22.6	22.6	0.3
2016-May-10 Tue	3.79	3.79	###	###	3,054,379	5,788,048	18.2	18.2	0.0
2016-May-09 Mon	###	3.78	###	3.78	1,499,323	2,833,720	86.1	86.1	0.3
2016-May-06 Fri	3.73	3.75	###	###			18.4	18.4	0.0
2016-May-05 Thu	3.7	3.79	3.7	3.75			81.9	81.9	0.3
2016-May-04 Wed	3.8	3.81	###	###	7,057,375	###	16.9	16.9	0.0
2016-May-03 Tue	3.8	3.84	3.72	3.75	2,553,384	###	###	###	0.3
2016-May-02 Mon	3.73	3.76	###	3.73			65.4	65.4	###
2016-Apr-29 Fri	3.7	3.75	###	3.72			###	###	0.3
2016-Apr-28 Thu	3.71	3.81	3.71	3.81			###	###	0.3
2016-Apr-27 Wed	3.76	3.81	3.7	3.71	1,135,925	###	###	###	###
2016-Apr-26 Tue	3.7	3.79	###	3.73	1,259,480	###	###	###	###
2016-Apr-22 Fri	3.84	3.84	3.71	3.71	966,225	###	###	###	###
2016-Apr-21 Thu	3.78	3.88	3.76	3.86	1,043,652	3,986,750	###	###	0.3
2016-Apr-20 Wed	3.72	3.77	3.72	3.73	1,142,227	4,277,640	75.4	75.4	###
2016-Apr-19 Tue	###	3.75	3.655	3.74			80.6	80.6	0.3
2016-Apr-18 Mon	3.7	3.71	###	###			###	###	0.0
2016-Apr-15 Fri	###	3.7	###	3.7	1,043,654	1,930,759	###	###	0.3
2016-Apr-14 Thu	3.51	###	3.51	###			86.1	86.1	0.0
2016-Apr-13 Wed	3.44	3.55	3.44	3.52			###	###	###
2016-Apr-12 Tue	###	3.47	###	3.44	1,598,052	2,772,620	81.5	81.5	0.2
2016-Apr-11 Mon	3.52	3.53	###	3.43			###	###	0.2
2016-Apr-08 Fri	3.51	3.57	3.49	3.53	1,276,626	4,506,489	###	###	0.3
2016-Apr-07 Thu	3.5	###	3.5	###	2,493,547	###	###	###	0.0
2016-Apr-06 Wed	###	3.49	###	3.49			###	###	###
2016-Apr-05 Tue	3.5	3.56	###	###	3,519,629	###	14.1	14.1	0.0
2016-Apr-04 Mon	3.74	3.8	3.72	3.74			68.6	68.6	0.3
2016-Apr-01 Fri	3.75	3.79	###	3.75			75.4	75.4	0.3
2016-Mar-31 Thu	3.78	3.84	3.76	3.84	1,165,446	###	81.9	81.9	0.3
2016-Mar-30 Wed	3.75	3.75	3.71	3.72	1,909,187	###	###	###	0.3
2016-Mar-29 Tue	3.73	3.76	###	3.72			###	###	0.3
2016-Mar-24 Thu	###	3.76	###	3.74			###	###	0.3
2016-Mar-23 Wed	3.89	3.89	3.72	3.74	1,207,850	###	###	###	0.3
2016-Mar-22 Tue	3.78	3.87	3.72	3.87			###	###	###
2016-Mar-21 Mon	3.77	3.78	###	3.72			22.0	22.0	0.3
2016-Mar-18 Fri	3.74	3.78	3.72	3.77			###	###	###
2016-Mar-17 Thu	3.71	3.78	###	3.75	1,722,683	3,255,870	###	###	0.3
2016-Mar-16 Wed	###	###	3.58	###	1,597,324	###	###	###	0.0
2016-Mar-15 Tue	3.76	3.77	###	###	1,152,020	2,171,557	###	###	0.0
2016-Mar-14 Mon	3.78	3.78	3.72	3.77			###	###	###
2016-Mar-11 Fri	3.7	3.78	###	3.74			76.9	76.9	0.3
2016-Mar-10 Thu	3.7	3.74	###	###			###	###	0.0
2016-Mar-09 Wed	###	3.76	3.58	###	2,246,275	8,243,829	###	###	0.0
2016-Mar-08 Tue	3.75	3.78	3.54	###	2,343,087	###	15.5	15.5	0.0
2016-Mar-07 Mon	3.56	###	3.56	###			87.4	87.4	0.0
2016-Mar-04 Fri	3.51	3.555	3.48	3.53			72.1	72.1	0.3
2016-Mar-03 Thu	3.4	3.5	###	3.5			84.0	84.0	0.3
2016-Mar-02 Wed	###	3.42	###	###	2,426,742	4,149,728	79.9	79.9	0.0
2016-Mar-01 Tue	###	###	3.27	3.29	2,298,928	3,758,747	29.9	29.9	###
2016-Feb-29 Mon	3.27	###	3.26	###	2,397,856	###	81.8	81.8	0.0
2016-Feb-26 Fri	3.27	###	3.23	3.28	1,249,887	###	71.8	71.8	0.2
2016-Feb-25 Thu	3.22	3.28	###	3.25	2,459,648	4,033,822	###	###	0.2
2016-Feb-24 Wed	3.26	3.28	###	3.2			22.6	22.6	0.2
2016-Feb-23 Tue	3.29	3.345	3.26	3.26	3,535,220	###	###	###	0.2
2016-Feb-22 Mon	3.2	###	###	3.28	2,938,929	0	###	###	0.2
2016-Feb-19 Fri	3.25	3.26	###	###			20.9	20.9	0.0
2016-Feb-18 Thu	3.24	3.28	###	3.27	1,862,053	###	71.8	71.8	###
2016-Feb-17 Wed	###	3.2	###	###			75.4	75.4	0.0
2016-Feb-16 Tue	###	3.22	###	###	3,358,781	###	86.9	86.9	0.0
2016-Feb-15 Mon	###	3.23	###	###	3,320,149	5,362,040	###	###	0.0
2016-Feb-12 Fri	###	3.25	###	###	2,167,640	###	###	###	0.0
2016-Feb-11 Thu	###	###	###	###	1,820,386	0	###	###	0.0
2016-Feb-10 Wed	###	###	###	###			44.4	44.4	0.0
2016-Feb-09 Tue	###	3.23	###	###			34.3	34.3	0.0
2016-Feb-08 Mon	###	3.26	###	3.22			###	###	0.2
2016-Feb-05 Fri	3.21	3.27	###	###	5,724,580	9,359,688	13.5	13.5	0.0
2016-Feb-04 Thu	###	3.255	2.77	3.21	4,473,183	###	###	###	###
2016-Feb-03 Wed	###	###	2.925	###	2,621,757	###	19.2	19.2	0.0
2016-Feb-02 Tue	3.21	3.24	###	###			12.1	12.1	0.0
2016-Feb-01 Mon	3.26	3.5	###	###	5,110,648	###	19.2	19.2	0.0
2016-Jan-29 Fri	###	###	###	###	5,029,371	0	###	###	0.0
2016-Jan-28 Thu	###	###	###	###	2,541,383	0	25.5	25.5	0.0
2016-Jan-27 Wed	###	###	###	###			11.6	11.6	0.0
2016-Jan-25 Mon	3.21	3.24	###	3.21	1,559,859	2,526,971	###	###	###
2016-Jan-22 Fri	###	###	###	###			###	###	0.0
2016-Jan-21 Thu	###	###	###	###	1,670,329	0	76.9	76.9	0.0
2016-Jan-20 Wed	3.2	3.21	3	###			###	###	0.0
2016-Jan-19 Tue	###	###	###	3.21	2,127,144	0	###	###	###
2016-Jan-18 Mon	3.27	###	3.225	###	1,616,476	###	###	###	0.0
2016-Jan-15 Fri	###	###	###	###	1,018,986	0	###	###	0.0
2016-Jan-14 Thu	3.22	###	###	3.29	1,062,081	0	89.9	89.9	###
2016-Jan-13 Wed	3.27	###	3.25	###	1,456,725	2,367,178	83.4	83.4	0.0
2016-Jan-12 Tue	3.27	###	3.24	3.27	2,034,884	###	77.2	77.2	###
2016-Jan-11 Mon	###	###	###	3.27	1,393,726	0	###	###	###
2016-Jan-08 Fri	###	3.4	###	###			###	###	0.0
2016-Jan-07 Thu	3.48	3.48	###	###	1,286,950	###	###	###	0.0
2016-Jan-06 Wed	3.54	3.55	3.41	3.46			19.3	19.3	0.2
2016-Jan-05 Tue	3.59	###	3.53	3.55			26.7	26.7	###
2016-Jan-04 Mon	###	###	3.52	###			###	###	0.0
2015-Dec-31 Thu	###	###	###	###	442,475	0	25.6	25.6	0.0
2015-Dec-30 Wed	###	###	3.52	3.58	915,455	###	###	###	0.3
2015-Dec-29 Tue	3.5	###	3.48	3.59	1,214,423	###	85.7	85.7	###
2015-Dec-24 Thu	3.5	3.5	3.43	3.45			###	###	###
2015-Dec-23 Wed	3.47	3.5	3.41	3.44			20.8	20.8	0.2
2015-Dec-22 Tue	3.45	3.45	3.385	3.43	1,284,343	4,389,242	31.2	31.2	0.2
2015-Dec-21 Mon	3.44	3.475	###	###			17.7	17.7	0.0
2015-Dec-18 Fri	3.29	3.43	3.26	3.43	2,724,941	9,114,927	92.4	92.4	0.2
2015-Dec-17 Thu	###	###	3.27	###	3,741,588	###	###	###	0.0
2015-Dec-16 Wed	###	###	3.22	3.25	3,665,642	5,901,683	18.3	18.3	0.2
2015-Dec-15 Tue	3.21	###	3.21	3.25			84.5	84.5	0.2
2015-Dec-14 Mon	3.24	3.28	3.2	3.22	1,948,173	6,312,080	###	###	0.2
2015-Dec-11 Fri	###	###	###	3.26			20.8	20.8	0.2
2015-Dec-10 Thu	###	3.4	3.275	###			###	###	0.0
2015-Dec-09 Wed	###	3.42	###	###	2,509,770	###	29.8	29.8	0.0
2015-Dec-08 Tue	3.41	3.45	###	3.4			37.6	37.6	0.2
2015-Dec-07 Mon	3.48	3.52	3.4	3.42			25.8	25.8	0.2
2015-Dec-04 Fri	3.45	3.47	###	3.42			23.0	23.0	0.2
2015-Dec-03 Thu	###	3.7	3.52	3.52	2,397,848	###	###	###	###
2015-Dec-02 Wed	###	3.73	###	###	1,354,052	###	###	###	0.0
2015-Dec-01 Tue	###	###	3.57	###	1,905,252	3,400,874	67.3	67.3	0.0
2015-Nov-30 Mon	3.59	###	3.55	###			78.6	78.6	0.0
2015-Nov-27 Fri	###	###	3.57	###			###	###	0.0
2015-Nov-26 Thu	3.58	###	3.56	###	1,323,984	###	78.5	78.5	0.0
2015-Nov-25 Wed	###	###	3.55	3.59			###	###	###
2015-Nov-24 Tue	###	3.7	3.59	###			###	###	0.0
2015-Nov-23 Mon	###	###	###	###	1,409,450	0	###	###	0.0
2015-Nov-20 Fri	###	###	###	###	1,743,548	0	###	###	0.0
2015-Nov-19 Thu	3.54	3.655	3.52	###	1,802,147	###	###	###	0.0
2015-Nov-18 Wed	###	3.51	###	3.51			###	###	###
2015-Nov-17 Tue	###	###	###	###			75.6	75.6	0.0
2015-Nov-16 Mon	###	###	3.27	###			###	###	0.0
2015-Nov-13 Fri	###	3.41	3.28	3.41			###	###	###
2015-Nov-12 Thu	3.43	3.45	###	3.43	2,897,780	4,998,670	70.9	70.9	0.2
2015-Nov-11 Wed	3.46	3.48	###	###			14.5	14.5	0.0
2015-Nov-10 Tue	3.5	3.52	3.43	3.47			29.0	29.0	0.2
2015-Nov-09 Mon	3.51	3.58	3.5	3.53			82.6	82.6	0.3
2015-Nov-06 Fri	3.58	###	3.52	3.56	1,732,874	3,049,858	###	###	0.3
2015-Nov-05 Thu	###	###	3.57	###			###	###	0.0
2015-Nov-04 Wed	###	3.74	###	###	2,296,874	4,295,154	75.2	75.2	0.0
2015-Nov-03 Tue	###	###	3.56	###	1,938,826	###	76.0	76.0	0.0
2015-Nov-02 Mon	3.55	###	3.53	3.56	1,387,046	###	###	###	0.3
2015-Oct-30 Fri	3.55	3.56	3.485	3.55	1,791,024	6,308,882	67.5	67.5	###
2015-Oct-29 Thu	3.57	###	3.56	3.58	2,540,324	4,521,776	79.6	79.6	0.3
2015-Oct-28 Wed	###	###	3.51	3.52	2,343,747	4,113,275	16.0	16.0	###
2015-Oct-27 Tue	###	3.7	3.57	###			16.4	16.4	0.0
2015-Oct-26 Mon	3.78	3.79	###	###	1,581,778	###	13.0	13.0	0.0
2015-Oct-23 Fri	3.79	3.825	###	3.75			###	###	0.3
2015-Oct-22 Thu	3.74	3.78	###	3.7			###	###	0.3
2015-Oct-21 Wed	###	3.785	###	3.77	1,926,681	3,646,243	###	###	###
2015-Oct-20 Tue	3.84	3.89	###	3.71			12.7	12.7	###
2015-Oct-19 Mon	###	###	3.825	3.87	1,063,572	2,034,081	27.7	27.7	###
2015-Oct-16 Fri	###	###	3.87	###	2,020,428	3,909,528	###	###	0.0
2015-Oct-15 Thu	3.79	3.87	3.75	3.84			###	###	0.3
2015-Oct-14 Wed	###	3.8	###	3.73	1,757,985	3,340,171	###	###	###
2015-Oct-13 Tue	3.85	3.88	###	###			8.9	8.9	0.0
2015-Oct-12 Mon	3.76	3.84	3.75	3.82			83.4	83.4	0.3
2015-Oct-09 Fri	3.7	3.79	###	3.77			###	###	###
2015-Oct-08 Thu	###	3.72	3.59	###	2,140,848	###	###	###	0.0
2015-Oct-07 Wed	###	###	3.56	###			75.5	75.5	0.0
2015-Oct-06 Tue	3.59	###	3.57	###			82.5	82.5	0.0
2015-Oct-05 Mon	3.47	3.58	3.47	3.57			88.1	88.1	0.3
2015-Oct-02 Fri	3.47	3.51	3.42	3.45	1,370,147	4,747,559	23.3	23.3	###
2015-Oct-01 Thu	###	###	###	3.49	1,621,450	0	90.6	90.6	###
2015-Sep-30 Wed	3.28	###	3.26	###			###	###	0.0
2015-Sep-29 Tue	###	###	3.23	3.27	2,375,871	###	27.0	27.0	###
2015-Sep-28 Mon	###	3.425	###	3.42			###	###	0.2
2015-Sep-25 Fri	3.48	3.5	3.29	###	2,321,556	7,881,682	###	###	0.0
2015-Sep-24 Thu	3.45	3.47	###	3.45	2,216,782	###	61.7	61.7	###
2015-Sep-23 Wed	3.41	3.48	3.4	3.42	1,385,773	4,767,059	###	###	0.2
2015-Sep-22 Tue	3.52	3.56	3.43	3.45			###	###	###
2015-Sep-21 Mon	3.49	3.5	3.43	3.49	1,558,444	###	74.8	74.8	###
2015-Sep-18 Fri	3.51	3.59	3.47	3.58	2,780,971	9,816,827	82.8	82.8	0.3
2015-Sep-17 Thu	3.5	3.585	3.48	3.54	2,331,729	###	82.4	82.4	0.3
2015-Sep-16 Wed	3.46	3.51	3.42	3.5	2,709,051	###	75.9	75.9	0.3
2015-Sep-15 Tue	3.51	3.53	3.47	3.48			33.5	33.5	0.2
2015-Sep-14 Mon	3.53	3.55	3.48	3.5	2,150,156	###	###	###	0.3
2015-Sep-11 Fri	3.49	3.52	3.45	3.48	2,768,927	###	###	###	0.2
2015-Sep-10 Thu	3.44	###	3.43	3.49			###	###	###
2015-Sep-09 Wed	3.46	3.53	3.43	3.49			###	###	###
2015-Sep-08 Tue	###	3.44	###	3.42			82.4	82.4	0.2
2015-Sep-07 Mon	###	###	3.25	###			###	###	0.0
2015-Sep-04 Fri	###	3.42	###	###	2,774,744	###	21.0	21.0	0.0
2015-Sep-03 Thu	3.43	3.46	###	###			29.4	29.4	0.0
2015-Sep-02 Wed	###	3.44	###	3.41			###	###	###
2015-Sep-01 Tue	3.57	3.59	3.41	3.44	2,012,343	###	###	###	0.2
2015-Aug-31 Mon	###	###	3.56	###			77.0	77.0	0.0
2015-Aug-28 Fri	###	3.7	###	###	2,534,750	4,689,287	###	###	0.0
2015-Aug-27 Thu	3.57	###	3.53	3.59			66.9	66.9	###
2015-Aug-26 Wed	3.42	3.57	3.42	3.55			85.8	85.8	###
2015-Aug-25 Tue	3.26	3.56	3.25	3.55			90.9	90.9	###
2015-Aug-24 Mon	3.48	3.51	3.355	3.4	2,966,848	###	37.5	37.5	0.2
2015-Aug-21 Fri	3.5	###	3.44	3.55			###	###	###
2015-Aug-20 Thu	3.55	###	3.51	3.55	3,648,975	6,403,951	###	###	###
2015-Aug-19 Wed	3.52	3.55	3.48	3.55	2,414,277	8,486,183	77.7	77.7	###
2015-Aug-18 Tue	3.54	3.57	3.475	3.53			###	###	0.3
2015-Aug-17 Mon	3.76	3.78	###	###	3,088,689	5,837,622	###	###	0.0
2015-Aug-14 Fri	3.76	3.79	###	3.72	4,433,620	###	###	###	0.3
2015-Aug-13 Thu	3.77	3.85	3.74	3.75	3,949,552	14,988,549	###	###	0.3
2015-Aug-12 Wed	3.87	###	3.74	3.78	5,471,021	###	21.9	21.9	0.3
2015-Aug-11 Tue	###	###	3.86	3.87			22.0	22.0	###
2015-Aug-10 Mon	###	###	3.855	###	3,872,940	###	###	###	0.0
2015-Aug-07 Fri	###	###	###	###			28.0	28.0	0.0
2015-Aug-06 Thu	###	4.25	4	###			19.7	19.7	0.0
2015-Aug-05 Wed	4.54	###	4.49	4.58	2,544,254	5,711,850	###	###	0.3
2015-Aug-04 Tue	4.49	4.53	4.46	4.53			78.1	78.1	###
2015-Aug-03 Mon	4.53	4.56	4.49	4.5	1,795,254	8,123,524	###	###	###
2015-Jul-31 Fri	4.52	4.585	4.52	4.55	2,976,057	###	###	###	0.3
2015-Jul-30 Thu	4.56	4.57	4.5	4.52			###	###	0.3
2015-Jul-29 Wed	4.56	4.57	4.5	4.55	1,789,649	8,116,058	###	###	0.3
2015-Jul-28 Tue	4.51	4.55	4.43	4.49	3,771,124	16,932,346	29.6	29.6	###
2015-Jul-27 Mon	4.55	###	4.54	###	1,273,858	2,891,657	78.8	78.8	0.0
2015-Jul-24 Fri	4.56	###	###	###	3,125,722	0	###	###	0.0
2015-Jul-23 Thu	###	###	4.56	4.57			18.0	18.0	###
2015-Jul-22 Wed	###	4.7	###	###	3,738,151	8,784,654	###	###	0.0
2015-Jul-21 Tue	4.82	4.82	###	###			###	###	0.0
2015-Jul-20 Mon	4.73	4.82	4.73	4.78	1,495,685	###	###	###	###
2015-Jul-17 Fri	4.77	4.77	###	4.7	2,076,046	###	15.2	15.2	0.3
2015-Jul-16 Thu	4.87	4.87	4.74	4.8			23.4	23.4	0.3
2015-Jul-15 Wed	4.8	4.84	4.75	4.79	1,598,689	###	24.8	24.8	0.3
2015-Jul-14 Tue	4.75	4.8	4.72	4.8			76.3	76.3	0.3
2015-Jul-13 Mon	4.72	4.72	###	###	1,686,123	3,979,250	15.1	15.1	0.0
2015-Jul-10 Fri	4.76	4.84	4.7	4.76	3,787,670	18,067,185	70.3	70.3	###
2015-Jul-09 Thu	4.59	4.71	4.485	4.7			###	###	0.3
2015-Jul-08 Wed	4.71	###	###	###			###	###	0.0
2015-Jul-07 Tue	4.84	###	4.74	4.76	3,211,646	###	###	###	###
2015-Jul-06 Mon	4.87	4.88	4.75	4.78			19.4	19.4	###
2015-Jul-03 Fri	###	###	4.87	###	2,987,377	###	36.0	36.0	0.0
2015-Jul-02 Thu	5	###	###	###			###	###	0.0
2015-Jul-01 Wed	4.81	###	4.81	###			85.0	85.0	0.0
2015-Jun-30 Tue	###	4.84	###	4.78	3,938,227	###	86.3	86.3	###
2015-Jun-29 Mon	###	###	4.555	###			###	###	0.0
2015-Jun-26 Fri	4.8	4.83	###	###	5,126,476	###	###	###	0.0
2015-Jun-25 Thu	5	5	4.83	4.85			###	###	###
2015-Jun-24 Wed	###	###	###	###			31.1	31.1	0.0
2015-Jun-23 Tue	###	###	###	###			###	###	0.0
2015-Jun-22 Mon	###	###	###	###	1,895,775	0	73.3	73.3	0.0
2015-Jun-19 Fri	###	###	###	###	2,880,883	0	74.4	74.4	0.0
2015-Jun-18 Thu	###	###	4.87	4.87	2,984,389	7,266,987	29.8	29.8	0.3
2015-Jun-17 Wed	5	###	###	###	2,777,441	0	###	###	0.0
2015-Jun-16 Tue	###	###	###	###	4,905,772	0	###	###	0.0
2015-Jun-15 Mon	###	###	###	###			26.9	26.9	0.0
2015-Jun-12 Fri	###	5.125	###	###	1,668,154	4,274,644	###	###	0.0
2015-Jun-11 Thu	###	###	###	###			68.7	68.7	0.0
2015-Jun-10 Wed	###	###	###	###			###	###	0.0
2015-Jun-09 Tue	5	###	5	###	3,063,373	###	###	###	0.0
2015-Jun-05 Fri	###	###	4.88	5			###	###	0.4
2015-Jun-04 Thu	###	###	###	###	1,817,024	0	38.7	38.7	0.0
2015-Jun-03 Wed	4.86	###	4.85	###	2,122,384	5,146,781	87.9	87.9	0.0
2015-Jun-02 Tue	5.2	5.22	###	###			###	###	0.0
2015-Jun-01 Mon	###	5.2	###	###	1,883,156	###	###	###	0.0
2015-May-29 Fri	###	5.22	###	###			###	###	0.0
2015-May-28 Thu	5.2	5.21	###	###	3,495,829	###	26.3	26.3	0.0
2015-May-27 Wed	###	5.2	###	###	1,428,850	###	###	###	0.0
2015-May-26 Tue	###	###	###	###	1,485,959	0	###	###	0.0
2015-May-25 Mon	###	###	###	###	2,014,887	0	###	###	0.0
2015-May-22 Fri	4.88	###	4.88	###			###	###	0.0
2015-May-21 Thu	4.82	###	4.82	###	2,586,729	###	84.2	84.2	0.0
2015-May-20 Wed	4.78	4.82	###	4.81	1,967,678	###	77.2	77.2	###
2015-May-19 Tue	###	###	4.74	4.77	2,830,021	6,707,149	###	###	###
2015-May-18 Mon	###	###	###	###			78.6	78.6	0.0
2015-May-15 Fri	###	###	4.875	###			25.1	25.1	0.0
2015-May-14 Thu	###	###	4.88	###			###	###	0.0
2015-May-13 Wed	###	5	4.89	###	2,563,424	###	###	###	0.0
2015-May-12 Tue	4.79	###	4.73	###			###	###	0.0
2015-May-11 Mon	4.85	###	4.84	4.89	2,606,570	###	81.2	81.2	###
2015-May-08 Fri	4.8	4.86	###	4.81			70.2	70.2	###
2015-May-07 Thu	###	4.84	###	4.8			90.4	90.4	0.3
2015-May-06 Wed	4.56	4.86	4.55	4.83	2,108,144	###	95.9	95.9	0.3
2015-May-05 Tue	###	4.74	###	4.7			78.4	78.4	0.3
2015-May-04 Mon	4.56	###	4.54	###			###	###	0.0
2015-May-01 Fri	###	###	###	4.56	1,265,179	0	91.7	91.7	0.3
2015-Apr-30 Thu	4.4	4.49	4.4	4.43			75.4	75.4	###
2015-Apr-29 Wed	4.52	4.56	4.5	4.52			80.0	80.0	0.3
2015-Apr-28 Tue	4.5	4.56	4.46	4.54			###	###	0.3
2015-Apr-27 Mon	4.4	4.51	4.4	4.5	1,331,741	###	###	###	###
2015-Apr-24 Fri	###	4.42	4.325	###	1,643,042	###	71.4	71.4	0.0
2015-Apr-23 Thu	###	4.4	4.28	###	1,244,985	###	###	###	0.0
2015-Apr-22 Wed	###	###	4.25	###			###	###	0.0
2015-Apr-21 Tue	###	###	4.29	###	1,279,652	2,744,853	###	###	0.0
2015-Apr-20 Mon	###	###	4.22	4.25			16.9	16.9	###
2015-Apr-17 Fri	###	4.4	###	###	1,683,074	###	###	###	0.0
2015-Apr-16 Thu	4.55	4.55	###	###			###	###	0.0
2015-Apr-15 Wed	###	4.43	###	###	2,182,071	4,833,287	###	###	0.0
2015-Apr-14 Tue	###	4.43	4.28	###	2,141,722	###	###	###	0.0
2015-Apr-13 Mon	4.47	4.5	###	###	844,080	1,899,180	###	###	0.0
2015-Apr-10 Fri	4.48	4.48	###	4.45			22.4	22.4	0.3
2015-Apr-09 Thu	###	###	4.45	4.48	985,856	2,193,529	12.1	12.1	###
2015-Apr-08 Wed	4.54	###	4.5	###	1,176,772	###	84.6	84.6	0.0
2015-Apr-07 Tue	4.51	4.54	4.46	4.5			###	###	###
2015-Apr-02 Thu	4.46	4.53	4.42	4.51	1,009,452	###	###	###	0.3
2015-Apr-01 Wed	4.52	4.52	4.42	4.45	1,430,348	6,393,655	###	###	0.3
2015-Mar-31 Tue	4.55	###	4.45	4.47			###	###	###
2015-Mar-30 Mon	4.46	4.52	4.42	4.49			###	###	###
2015-Mar-27 Fri	4.48	4.58	4.48	4.55			###	###	0.3
2015-Mar-26 Thu	4.52	###	4.44	4.5			31.1	31.1	###
2015-Mar-25 Wed	###	###	4.52	4.58			###	###	0.3
2015-Mar-24 Tue	4.54	4.59	4.47	4.56	1,292,248	5,853,883	72.3	72.3	0.3
2015-Mar-23 Mon	4.75	4.75	4.56	###			10.1	10.1	0.0
2015-Mar-20 Fri	4.55	4.73	4.52	4.71			92.4	92.4	###
2015-Mar-19 Thu	4.46	4.58	4.45	4.54			###	###	0.3
2015-Mar-18 Wed	###	###	4.28	###			79.7	79.7	0.0
2015-Mar-17 Tue	4.41	4.45	###	###			###	###	0.0
2015-Mar-16 Mon	4.44	4.44	###	###			22.3	22.3	0.0
2015-Mar-13 Fri	###	4.44	###	4.44	1,275,684	###	84.5	84.5	0.3
2015-Mar-12 Thu	###	4.41	###	###			70.9	70.9	0.0
2015-Mar-11 Wed	###	4.425	4.29	###			26.3	26.3	0.0
2015-Mar-10 Tue	4.49	4.49	###	###	1,984,572	###	10.7	10.7	0.0
2015-Mar-09 Mon	4.42	4.45	###	4.4	1,507,346	3,353,844	35.7	35.7	0.3
2015-Mar-06 Fri	4.5	###	###	4.44			19.9	19.9	0.3
2015-Mar-05 Thu	4.42	4.51	4.42	4.49	1,282,986	###	###	###	###
2015-Mar-04 Wed	4.5	4.58	4.42	4.42			19.8	19.8	0.3
2015-Mar-03 Tue	4.41	4.49	4.41	4.43	2,029,786	9,032,547	81.1	81.1	###
2015-Mar-02 Mon	4.45	4.45	###	###			###	###	0.0
2015-Feb-27 Fri	4.44	4.46	4.4	4.42	2,491,286	###	25.2	25.2	0.3
2015-Feb-26 Thu	4.4	###	###	4.41			71.3	71.3	###
2015-Feb-25 Wed	4.4	4.5	###	4.5	1,587,243	###	###	###	###
2015-Feb-24 Tue	###	4.46	4.345	4.4	1,540,642	6,782,676	###	###	0.3
2015-Feb-23 Mon	###	###	###	###	2,093,370	0	77.5	77.5	0.0
2015-Feb-20 Fri	###	###	4.21	4.28	1,681,478	###	23.3	23.3	0.3
2015-Feb-19 Thu	4.4	4.4	4.29	###	1,331,775	###	###	###	0.0
2015-Feb-18 Wed	4.2	4.4	4.175	###			87.9	87.9	0.0
2015-Feb-17 Tue	4.21	4.26	###	###			###	###	0.0
2015-Feb-16 Mon	###	4.41	###	###			19.3	19.3	0.0
2015-Feb-13 Fri	4.25	4.41	4.23	###			###	###	0.0
2015-Feb-12 Thu	4.22	4.22	###	4.2	2,507,782	5,291,420	33.5	33.5	###
2015-Feb-11 Wed	4.27	4.28	###	###	2,629,754	5,627,673	15.0	15.0	0.0
2015-Feb-10 Tue	4.22	4.285	###	4.21			###	###	###
2015-Feb-09 Mon	4.2	###	###	4.26	2,094,456	0	###	###	0.3
2015-Feb-06 Fri	4.4	4.44	###	4.22			5.9	5.9	###
2015-Feb-05 Thu	###	4.45	4.21	4.45			89.2	89.2	0.3
2015-Feb-04 Wed	4.47	4.555	4.43	4.49	2,374,887	10,669,179	70.4	70.4	###
2015-Feb-03 Tue	###	###	###	4.27			###	###	###
2015-Feb-02 Mon	###	4.2	###	###	1,450,954	###	###	###	0.0
2015-Jan-30 Fri	###	###	4.21	4.21			15.4	15.4	###
2015-Jan-29 Thu	###	4.23	###	4.23	1,259,384	###	77.3	77.3	0.3
2015-Jan-28 Wed	4.22	###	4.2	4.22	1,607,080	###	###	###	###
2015-Jan-27 Tue	###	4.385	4.21	4.26			###	###	0.3
2015-Jan-23 Fri	4.28	###	4.21	###			###	###	0.0
2015-Jan-22 Thu	4.23	4.28	###	###			17.1	17.1	0.0
2015-Jan-21 Wed	4.25	4.29	###	4.21	1,785,546	###	20.8	20.8	###
2015-Jan-20 Tue	4.25	4.28	###	4.23	2,667,657	5,708,785	###	###	0.3
2015-Jan-19 Mon	4.27	###	4.25	4.28	1,959,628	###	###	###	0.3
2015-Jan-16 Fri	###	4.42	4.28	###			72.7	72.7	0.0
2015-Jan-15 Thu	4.49	4.51	###	4.41	1,657,070	###	###	###	###
2015-Jan-14 Wed	4.58	###	4.45	4.48			###	###	###
2015-Jan-13 Tue	4.55	###	4.51	4.56	951,847	###	###	###	0.3
2015-Jan-12 Mon	4.51	###	4.51	4.55	1,054,187	###	###	###	0.3
2015-Jan-09 Fri	4.55	###	4.51	###			77.2	77.2	0.0
2015-Jan-08 Thu	4.51	4.56	4.43	4.49	1,299,659	###	29.5	29.5	###
2015-Jan-07 Wed	4.59	###	4.43	4.47	1,225,841	###	11.8	11.8	###
2015-Jan-06 Tue	###	###	4.56	###			19.4	19.4	0.0
2015-Jan-05 Mon	###	4.79	###	4.74	940,772	2,253,148	###	###	0.3
2015-Jan-02 Fri	4.73	4.73	###	4.7			14.1	14.1	0.3
2014-Dec-31 Wed	###	4.76	###	4.72			###	###	0.3
2014-Dec-30 Tue	4.79	4.79	###	###			###	###	0.0
2014-Dec-29 Mon	4.71	4.83	###	4.8	829,056	2,002,170	###	###	0.3
2014-Dec-24 Wed	###	4.7	4.545	4.7			###	###	0.3
2014-Dec-23 Tue	4.71	4.8	4.48	4.58	2,200,241	###	###	###	0.3
2014-Dec-22 Mon	4.57	###	4.55	###	1,488,081	3,385,384	###	###	0.0
2014-Dec-19 Fri	###	4.54	4.29	4.54			###	###	0.3
2014-Dec-18 Thu	4.2	###	###	4.24	1,578,985	0	###	###	0.3
2014-Dec-17 Wed	###	###	###	###			###	###	0.0
2014-Dec-16 Tue	###	###	###	###	1,422,180	0	###	###	0.0
2014-Dec-15 Mon	###	###	###	###			93.8	93.8	0.0
2014-Dec-12 Fri	4	###	3.975	###			###	###	0.0
2014-Dec-11 Thu	###	###	###	###			###	###	0.0
2014-Dec-10 Wed	###	###	###	###	1,521,084	0	87.5	87.5	0.0
2014-Dec-09 Tue	###	4.41	###	###	2,586,650	###	9.7	9.7	0.0
2014-Dec-08 Mon	###	4.43	4.29	4.42	1,174,145	5,119,272	88.6	88.6	0.3
2014-Dec-05 Fri	4.4	4.4	4.22	###	1,463,128	6,306,081	###	###	0.0
2014-Dec-04 Thu	4.25	###	###	###			83.7	83.7	0.0
2014-Dec-03 Wed	4.21	###	4.21	4.25	1,931,454	###	74.3	74.3	###
2014-Dec-02 Tue	4.2	4.23	###	4.21			###	###	###
2014-Dec-01 Mon	4.2	4.24	###	###			32.9	32.9	0.0
2014-Nov-28 Fri	###	###	4.25	###	1,739,444	###	###	###	0.0
2014-Nov-27 Thu	###	###	###	###	1,134,746	0	###	###	0.0
2014-Nov-26 Wed	###	4.4	###	###	907,459	###	###	###	0.0
2014-Nov-25 Tue	###	###	###	###			###	###	0.0
2014-Nov-24 Mon	###	4.42	###	4.4	1,039,173	2,296,572	###	###	0.3
2014-Nov-21 Fri	4.4	4.4	4.28	4.29	1,070,788	###	13.9	13.9	###
2014-Nov-20 Thu	4.28	###	4.28	###	1,660,457	3,553,377	###	###	0.0
2014-Nov-19 Wed	4.46	4.46	###	###	944,040	###	14.2	14.2	0.0
2014-Nov-18 Tue	4.46	4.46	###	4.41	1,242,972	2,771,827	###	###	###
2014-Nov-17 Mon	4.5	4.52	4.43	4.46			###	###	0.3
2014-Nov-14 Fri	4.46	4.51	###	4.48			###	###	###
2014-Nov-13 Thu	4.5	4.52	4.41	4.43	3,069,456	13,705,121	20.4	20.4	###
2014-Nov-12 Wed	4.75	4.76	4.53	4.53	1,882,454	###	###	###	###
2014-Nov-11 Tue	###	4.71	###	4.7	2,490,052	5,864,072	77.2	77.2	0.3
2014-Nov-10 Mon	###	###	###	###			23.5	23.5	0.0
2014-Nov-07 Fri	###	###	4.59	###	2,013,954	4,622,024	29.8	29.8	0.0
2014-Nov-06 Thu	4.76	4.8	4.59	###			###	###	0.0
2014-Nov-05 Wed	###	4.85	###	4.71			###	###	###
2014-Nov-04 Tue	###	4.7	###	###	2,222,555	###	27.6	27.6	0.0
2014-Nov-03 Mon	4.76	###	4.645	###			21.0	21.0	0.0
2014-Oct-31 Fri	###	4.76	###	4.74			###	###	0.3
2014-Oct-30 Thu	4.79	4.79	4.55	4.59	3,204,273	14,963,954	###	###	0.3
2014-Oct-29 Wed	###	4.81	###	4.76			###	###	###
2014-Oct-28 Tue	4.73	4.76	###	###	2,386,189	5,679,129	###	###	0.0
2014-Oct-27 Mon	4.72	4.8	###	4.74			###	###	0.3
2014-Oct-24 Fri	###	4.78	###	4.7			###	###	0.3
2014-Oct-23 Thu	4.49	###	4.48	4.54	2,455,127	5,499,484	83.2	83.2	0.3
2014-Oct-22 Wed	4.55	###	4.47	4.51	2,861,675	6,395,843	###	###	0.3
2014-Oct-21 Tue	4.29	4.46	4.28	4.45	4,038,325	17,647,480	93.3	93.3	0.3
2014-Oct-20 Mon	###	###	4.155	###	2,857,457	###	###	###	0.0
2014-Oct-17 Fri	###	###	###	###	4,555,547	0	###	###	0.0
2014-Oct-16 Thu	###	###	###	###			70.7	70.7	0.0
2014-Oct-15 Wed	###	###	4	###			27.6	27.6	0.0
2014-Oct-14 Tue	4	###	###	###			###	###	0.0
2014-Oct-13 Mon	###	###	###	###	1,479,658	0	###	###	0.0
2014-Oct-10 Fri	###	###	###	###	1,876,681	0	16.1	16.1	0.0
2014-Oct-09 Thu	###	###	4.27	4.29	1,790,079	###	19.3	19.3	###
2014-Oct-08 Wed	4.23	###	4.21	4.29	1,378,956	###	###	###	###
2014-Oct-07 Tue	###	###	4.24	4.26	1,925,650	4,082,378	###	###	0.3
2014-Oct-06 Mon	4.28	###	4.24	###	752,146	1,594,549	83.4	83.4	0.0
2014-Oct-03 Fri	###	###	4.21	###	1,548,525	3,259,645	68.0	68.0	0.0
2014-Oct-02 Thu	###	4.42	###	###			###	###	0.0
2014-Oct-01 Wed	###	4.44	###	4.41			80.7	80.7	###
2014-Sep-30 Tue	###	###	###	4.41	2,166,952	0	84.0	84.0	###
2014-Sep-29 Mon	###	4.42	###	###	1,005,485	2,222,121	33.9	33.9	0.0
2014-Sep-26 Fri	###	4.44	4.355	###			77.1	77.1	0.0
2014-Sep-25 Thu	4.5	4.52	4.41	4.43			20.2	20.2	###
2014-Sep-24 Wed	4.44	4.49	4.43	4.49			85.3	85.3	###
2014-Sep-23 Tue	4.4	4.52	4.4	4.48	1,197,242	###	###	###	###
2014-Sep-22 Mon	4.59	4.59	4.41	4.43	2,140,851	9,633,829	###	###	###
2014-Sep-19 Fri	4.58	###	4.52	###	748,586	###	###	###	0.0
2014-Sep-18 Thu	###	###	4.55	4.58			22.0	22.0	0.3
2014-Sep-17 Wed	###	###	4.555	###			###	###	0.0
2014-Sep-16 Tue	4.59	###	4.55	4.59	1,203,129	###	76.4	76.4	0.3
2014-Sep-15 Mon	###	###	4.59	###	846,678	1,943,126	76.5	76.5	0.0
2014-Sep-12 Fri	4.7	4.73	###	###	1,205,522	2,851,059	###	###	0.0
2014-Sep-11 Thu	4.79	4.8	###	4.7			18.2	18.2	0.3
2014-Sep-10 Wed	4.76	4.79	4.725	4.77			76.9	76.9	###
2014-Sep-09 Tue	4.77	4.81	4.73	4.79	693,453	3,307,770	70.3	70.3	0.3
2014-Sep-08 Mon	4.76	4.8	4.75	4.77	750,923	3,585,657	77.5	77.5	###
2014-Sep-05 Fri	4.82	4.87	4.75	4.77	2,567,853	12,351,372	25.6	25.6	###
2014-Sep-04 Thu	4.87	###	4.83	4.86			33.8	33.8	0.3
2014-Sep-03 Wed	4.87	###	4.81	4.85			###	###	###
2014-Sep-02 Tue	4.75	###	4.75	4.84	1,517,228	###	84.6	84.6	0.3
2014-Sep-01 Mon	4.89	4.89	4.8	4.81			###	###	###
2014-Aug-29 Fri	4.84	4.87	4.8	4.87			75.5	75.5	0.3
2014-Aug-28 Thu	4.87	4.89	4.84	4.84	871,955	###	28.8	28.8	0.3
2014-Aug-27 Wed	4.89	###	4.85	###			###	###	0.0
2014-Aug-26 Tue	###	###	4.84	4.89			30.7	30.7	###
2014-Aug-25 Mon	4.87	###	4.87	4.89	674,374	###	###	###	###
2014-Aug-22 Fri	4.86	###	4.83	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	4.88			###	###	0.3
2014-Aug-20 Wed	###	###	4.85	###	1,476,285	###	###	###	0.0
2014-Aug-19 Tue	4.81	###	4.78	###			85.2	85.2	0.0
2014-Aug-18 Mon	4.8	4.84	4.73	4.75	1,553,225	7,432,181	21.2	21.2	###
2014-Aug-15 Fri	4.76	###	4.72	4.8	1,007,353	2,377,353	###	###	0.3
2014-Aug-14 Thu	4.83	4.88	4.82	4.87	3,049,448	14,789,822	74.8	74.8	0.3
2014-Aug-13 Wed	4.83	4.88	4.82	4.84			###	###	0.3
2014-Aug-12 Tue	4.83	4.87	4.79	4.85			###	###	###
2014-Aug-11 Mon	4.88	4.89	4.82	4.86	2,508,875	12,180,588	###	###	0.3
2014-Aug-08 Fri	4.88	###	###	4.84	3,532,171	0	###	###	0.3
2014-Aug-07 Thu	4.72	###	4.7	###			###	###	0.0
2014-Aug-06 Wed	4.56	###	4.52	###	7,747,748	###	91.5	91.5	0.0
2014-Aug-05 Tue	4.8	4.83	4.55	4.58			9.7	9.7	0.3
2014-Aug-04 Mon	4.77	4.79	4.73	4.78	1,326,978	###	70.8	70.8	###
2014-Aug-01 Fri	4.82	4.82	4.7	4.72	1,379,048	###	16.4	16.4	0.3
2014-Jul-31 Thu	4.85	###	4.83	4.87			###	###	0.3
2014-Jul-30 Wed	4.73	4.87	###	4.85	1,557,383	3,792,227	###	###	###
2014-Jul-29 Tue	4.7	4.73	###	4.7	954,259	2,256,822	###	###	0.3
2014-Jul-28 Mon	4.7	4.72	###	###	1,108,242	2,615,451	30.6	30.6	0.0
2014-Jul-25 Fri	4.7	4.72	###	###			###	###	0.0
2014-Jul-24 Thu	4.77	4.77	4.7	4.72	1,764,387	8,354,372	###	###	0.3
2014-Jul-23 Wed	###	4.75	4.585	4.72	2,404,078	###	85.1	85.1	0.3
2014-Jul-22 Tue	###	###	###	###	1,420,480	0	###	###	0.0
2014-Jul-21 Mon	4.56	4.755	4.55	###			83.2	83.2	0.0
2014-Jul-18 Fri	4.48	4.56	4.48	4.55	546,527	###	###	###	0.3
2014-Jul-17 Thu	4.56	4.59	###	4.52	1,381,484	###	###	###	0.3
2014-Jul-16 Wed	4.45	###	4.43	4.52	1,354,623	3,000,489	###	###	0.3
2014-Jul-15 Tue	4.51	4.51	4.4	4.47	1,913,949	8,526,642	28.5	28.5	###
2014-Jul-14 Mon	4.53	4.58	4.45	4.46			###	###	0.3
2014-Jul-11 Fri	4.5	###	4.5	4.54	675,876	1,520,721	###	###	0.3
2014-Jul-10 Thu	4.51	###	4.47	4.58	1,482,855	3,314,180	###	###	0.3
2014-Jul-09 Wed	4.54	4.56	4.47	4.51	1,846,629	8,337,529	###	###	0.3
2014-Jul-08 Tue	4.57	4.57	4.51	4.53			24.4	24.4	###
2014-Jul-07 Mon	###	###	4.52	4.53	1,870,874	4,228,175	###	###	###
2014-Jul-04 Fri	###	4.7	###	###	980,673	2,304,581	69.1	69.1	0.0
2014-Jul-03 Thu	4.51	###	###	###	1,850,323	0	81.1	81.1	0.0
2014-Jul-02 Wed	4.58	4.59	4.5	4.53	1,880,047	###	###	###	###
2014-Jul-01 Tue	4.52	###	###	4.58	2,149,122	0	###	###	0.3
2014-Jun-30 Mon	4.5	###	4.5	4.52			###	###	0.3
2014-Jun-27 Fri	4.58	###	4.49	4.51			19.4	19.4	0.3
2014-Jun-26 Thu	4.5	###	4.485	4.59	2,827,856	###	81.3	81.3	0.3
2014-Jun-25 Wed	4.4	4.53	###	4.51	2,949,250	6,680,051	###	###	0.3
2014-Jun-24 Tue	###	4.44	4.275	4.41	3,564,070	###	81.2	81.2	###
2014-Jun-23 Mon	###	4.43	###	###			74.3	74.3	0.0
2014-Jun-20 Fri	4.45	4.46	###	###	3,749,881	###	17.1	17.1	0.0
2014-Jun-19 Thu	4.48	4.52	4.43	4.5	3,827,179	17,126,626	###	###	###
2014-Jun-18 Wed	###	4.55	###	4.49			90.9	90.9	###
2014-Jun-17 Tue	4.5	4.5	###	###			13.4	13.4	0.0
2014-Jun-16 Mon	4.52	4.52	4.425	4.5			25.3	25.3	###
2014-Jun-13 Fri	4.57	###	4.5	4.55	4,366,970	9,825,682	25.6	25.6	0.3
2014-Jun-12 Thu	4.7	4.725	4.48	4.57	9,022,378	###	###	###	###
2014-Jun-11 Wed	4.81	###	###	4.7	5,087,687	0	15.5	15.5	0.3
2014-Jun-10 Tue	###	5.355	5.28	5.29	2,335,787	12,420,547	34.9	34.9	0.4
2014-Jun-06 Fri	5.25	###	5.24	5.27	2,940,647	###	69.2	69.2	###
2014-Jun-05 Thu	###	###	5.23	5.25	2,347,645	###	19.4	19.4	0.4
2014-Jun-04 Wed	5.42	5.445	###	###	2,394,859	###	###	###	0.0
2014-Jun-03 Tue	5.44	5.52	###	###			24.8	24.8	0.0
2014-Jun-02 Mon	###	5.485	###	5.41			###	###	###
2014-May-30 Fri	5.43	5.48	###	###			###	###	0.0
2014-May-29 Thu	###	5.43	###	###	1,488,083	4,040,145	24.8	24.8	0.0
2014-May-28 Wed	5.41	5.43	###	###			###	###	0.0
2014-May-27 Tue	5.42	5.49	###	###			###	###	0.0
2014-May-26 Mon	###	5.4	###	###	734,543	###	27.7	27.7	0.0
2014-May-23 Fri	###	5.4	5.28	###			73.4	73.4	0.0
2014-May-22 Thu	5.27	###	5.26	5.29			###	###	0.4
2014-May-21 Wed	5.22	5.23	###	5.22			###	###	0.4
2014-May-20 Tue	###	###	5.155	5.26	1,855,557	###	###	###	0.4
2014-May-19 Mon	5.44	5.44	5.28	###	990,320	###	16.4	16.4	0.0
2014-May-16 Fri	5.45	5.49	5.41	5.44			31.6	31.6	0.4
2014-May-15 Thu	5.45	###	5.4	5.5			###	###	0.4
2014-May-14 Wed	5.46	5.59	5.41	5.47	1,753,753	9,645,641	###	###	###
2014-May-13 Tue	5.46	5.5	###	5.43	1,287,848	3,541,582	25.9	25.9	0.4
2014-May-12 Mon	###	5.43	5.255	###			88.1	88.1	0.0
2014-May-09 Fri	5.28	###	###	5.28	1,123,280	0	###	###	0.4
2014-May-08 Thu	5.24	5.4	5.24	###			###	###	0.0
2014-May-07 Wed	###	###	###	5.2	1,822,577	0	89.0	89.0	###
2014-May-06 Tue	###	5.175	###	###			###	###	0.0
2014-May-05 Mon	###	###	###	###			80.4	80.4	0.0
2014-May-02 Fri	###	###	4.945	###			###	###	0.0
2014-May-01 Thu	###	###	###	###	648,453	0	25.9	25.9	0.0
2014-Apr-30 Wed	###	###	###	###			###	###	0.0
2014-Apr-29 Tue	###	###	4.87	###			###	###	0.0
2014-Apr-28 Mon	5.22	5.24	###	###	1,456,654	###	###	###	0.0
2014-Apr-24 Thu	###	5.22	###	5.22			77.5	77.5	0.4
2014-Apr-23 Wed	###	###	###	###	1,121,585	0	73.3	73.3	0.0
2014-Apr-22 Tue	###	###	###	###	1,715,078	0	74.3	74.3	0.0
2014-Apr-17 Thu	###	###	4.985	###	1,160,951	2,893,670	###	###	0.0
2014-Apr-16 Wed	###	5.085	###	###			28.1	28.1	0.0
2014-Apr-15 Tue	###	###	###	###			90.4	90.4	0.0
2014-Apr-14 Mon	4.88	###	4.855	###			###	###	0.0
2014-Apr-11 Fri	###	4.945	4.86	###	1,074,682	5,268,628	###	###	0.0
2014-Apr-10 Thu	###	###	###	###			26.6	26.6	0.0
2014-Apr-09 Wed	###	###	###	###	3,071,024	0	###	###	0.0
2014-Apr-08 Tue	###	###	###	###	1,053,527	0	90.7	90.7	0.0
2014-Apr-07 Mon	###	###	###	###	891,787	0	###	###	0.0
2014-Apr-04 Fri	###	###	###	###	1,065,188	0	79.6	79.6	0.0
2014-Apr-03 Thu	###	5.055	###	###			###	###	0.0
2014-Apr-02 Wed	5	###	###	###	1,347,927	0	###	###	0.0
2014-Apr-01 Tue	###	###	###	5			###	###	0.4
2014-Mar-31 Mon	###	###	###	###			81.4	81.4	0.0
2014-Mar-28 Fri	4.88	###	4.85	###			###	###	0.0
2014-Mar-27 Thu	4.85	###	4.84	###			84.4	84.4	0.0
2014-Mar-26 Wed	4.88	###	4.86	###	1,759,150	###	###	###	0.0
2014-Mar-25 Tue	4.82	4.89	4.8	4.86	1,158,076	5,610,878	79.8	79.8	0.3
2014-Mar-24 Mon	4.82	###	4.73	###			###	###	0.0
2014-Mar-21 Fri	4.79	###	4.76	###			86.7	86.7	0.0
2014-Mar-20 Thu	4.8	4.84	4.76	4.76	2,093,246	10,047,580	###	###	###
2014-Mar-19 Wed	4.79	4.88	4.73	4.81	2,094,659	###	###	###	###
2014-Mar-18 Tue	4.86	4.88	4.79	4.82			###	###	0.3
2014-Mar-17 Mon	4.79	4.86	4.78	4.82	1,173,056	5,654,129	77.7	77.7	0.3
2014-Mar-14 Fri	4.83	4.86	4.72	4.81	1,428,347	6,841,782	###	###	###
2014-Mar-13 Thu	###	###	4.88	###			###	###	0.0
2014-Mar-12 Wed	4.89	###	4.855	###	1,694,241	4,112,770	###	###	0.0
2014-Mar-11 Tue	###	###	###	###	2,285,686	0	8.4	8.4	0.0
2014-Mar-10 Mon	###	###	###	5.2	1,967,643	0	78.9	78.9	###
2014-Mar-07 Fri	###	###	###	###			###	###	0.0
2014-Mar-06 Thu	###	5.045	###	###	956,249	###	86.5	86.5	0.0
2014-Mar-05 Wed	###	###	###	###	1,784,947	0	13.6	13.6	0.0
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	###	###	###	1,192,185	0	83.5	83.5	0.0
2014-Feb-28 Fri	###	###	4.87	###	1,459,482	###	###	###	0.0
2014-Feb-27 Thu	###	###	###	###	894,457	0	###	###	0.0
2014-Feb-26 Wed	###	###	###	###	733,443	0	27.7	27.7	0.0
2014-Feb-25 Tue	###	###	###	###			###	###	0.0
2014-Feb-24 Mon	###	###	###	###	1,931,628	0	24.9	24.9	0.0
2014-Feb-21 Fri	###	###	###	###			###	###	0.0
2014-Feb-20 Thu	###	###	4.89	###			###	###	0.0
2014-Feb-19 Wed	###	###	4.88	###			###	###	0.0
2014-Feb-18 Tue	###	###	4.84	4.88			28.8	28.8	0.3
2014-Feb-17 Mon	###	###	4.88	###			26.6	26.6	0.0
2014-Feb-14 Fri	4.88	###	4.79	###			###	###	0.0
2014-Feb-13 Thu	4.82	4.87	4.75	4.8			###	###	0.3
2014-Feb-12 Wed	4.84	4.86	4.76	4.82	1,499,424	7,212,229	###	###	0.3
2014-Feb-11 Tue	4.84	###	4.82	###	1,309,675	###	81.8	81.8	0.0
2014-Feb-10 Mon	4.85	###	4.84	###			###	###	0.0
2014-Feb-07 Fri	###	###	4.78	4.86	2,198,676	###	###	###	0.3
2014-Feb-06 Thu	4.75	###	4.72	4.89	3,417,324	8,064,884	89.2	89.2	###
2014-Feb-05 Wed	4.76	4.87	4.745	4.8			###	###	0.3
2014-Feb-04 Tue	###	4.86	###	4.8	3,200,358	###	###	###	0.3
2014-Feb-03 Mon	4.85	4.925	4.79	4.86	1,476,324	7,171,243	73.0	73.0	0.3
2014-Jan-31 Fri	4.85	###	4.81	###	1,716,848	###	###	###	0.0
2014-Jan-30 Thu	###	###	4.72	4.83	3,008,583	7,100,255	###	###	0.3
2014-Jan-29 Wed	###	###	###	###	1,356,775	0	89.7	89.7	0.0
2014-Jan-28 Tue	4.76	###	4.76	###	1,921,950	4,574,241	94.3	94.3	0.0
2014-Jan-24 Fri	4.88	4.955	###	4.85	898,287	###	###	###	###
2014-Jan-23 Thu	###	###	4.85	###	933,157	###	34.6	34.6	0.0
2014-Jan-22 Wed	###	5	###	###	1,634,547	###	###	###	0.0
2014-Jan-21 Tue	###	###	4.88	###			###	###	0.0
2014-Jan-20 Mon	4.84	###	4.8	###	662,122	###	###	###	0.0
2014-Jan-17 Fri	###	###	4.82	4.89			25.6	25.6	###
2014-Jan-16 Thu	4.82	###	4.8	###			84.9	84.9	0.0
2014-Jan-15 Wed	4.77	4.78	4.7	4.75			25.3	25.3	###
2014-Jan-14 Tue	4.73	4.81	###	4.7			###	###	0.3
2014-Jan-13 Mon	4.89	###	###	4.75			###	###	###
2014-Jan-10 Fri	###	###	4.86	###	1,145,049	###	###	###	0.0
2014-Jan-09 Thu	4.85	###	4.8	###	1,428,646	3,428,750	###	###	0.0
2014-Jan-08 Wed	4.85	4.87	4.76	4.83			29.9	29.9	0.3
2014-Jan-07 Tue	###	###	4.75	4.81			###	###	###
2014-Jan-06 Mon	4.82	###	4.8	4.87	1,279,277	###	82.6	82.6	0.3
2014-Jan-03 Fri	4.78	###	4.71	4.8	1,630,072	###	77.3	77.3	0.3
2014-Jan-02 Thu	4.85	###	4.82	4.82	548,586	###	21.5	21.5	0.3
2013-Dec-31 Tue	4.79	###	4.78	4.86	918,380	2,194,928	82.4	82.4	0.3
2013-Dec-30 Mon	4.75	4.79	4.7	4.78			73.7	73.7	###
2013-Dec-27 Fri	4.79	4.79	4.71	4.72			###	###	0.3
2013-Dec-24 Tue	###	4.85	###	4.75	1,441,476	3,495,579	###	###	###
2013-Dec-23 Mon	4.73	4.78	4.55	###	1,998,775	9,324,285	11.2	11.2	0.0
2013-Dec-20 Fri	###	###	4.58	###			###	###	0.0
2013-Dec-19 Thu	###	###	###	###	3,586,552	0	###	###	0.0
2013-Dec-18 Wed	###	###	4.47	4.5	2,495,727	5,577,949	10.1	10.1	###
2013-Dec-17 Tue	4.59	###	4.55	###	2,606,475	###	###	###	0.0
2013-Dec-16 Mon	4.56	###	4.54	4.57	1,911,824	4,339,840	###	###	###
2013-Dec-13 Fri	4.46	###	4.45	###	2,151,486	4,787,056	85.3	85.3	0.0
2013-Dec-12 Thu	4.55	###	###	4.52	2,880,254	0	###	###	0.3
2013-Dec-11 Wed	4.57	###	4.52	4.55			###	###	0.3
2013-Dec-10 Tue	###	###	4.56	###	2,782,051	6,343,076	###	###	0.0
2013-Dec-09 Mon	###	###	4.58	###			78.6	78.6	0.0
2013-Dec-06 Fri	4.58	###	4.56	###	973,548	2,219,689	76.5	76.5	0.0
2013-Dec-05 Thu	4.82	4.83	4.58	###	3,213,576	15,119,875	###	###	0.0
2013-Dec-04 Wed	4.74	4.86	4.7	4.83	1,238,727	###	###	###	0.3
2013-Dec-03 Tue	4.7	4.81	4.685	4.81			###	###	###
2013-Dec-02 Mon	4.75	###	###	4.74			###	###	0.3
2013-Nov-29 Fri	4.85	4.85	4.76	4.76	1,157,084	5,559,788	###	###	###
2013-Nov-28 Thu	4.88	4.89	4.76	4.82			###	###	0.3
2013-Nov-27 Wed	###	###	4.81	4.89			23.5	23.5	###
2013-Nov-26 Tue	5	###	###	###	1,967,653	0	###	###	0.0
2013-Nov-25 Mon	###	###	###	###	1,186,282	0	25.6	25.6	0.0
2013-Nov-22 Fri	###	###	###	###			88.2	88.2	0.0
2013-Nov-21 Thu	###	###	4.82	4.88	3,004,228	7,240,189	###	###	0.3
2013-Nov-20 Wed	###	###	###	###	1,974,143	0	15.6	15.6	0.0
2013-Nov-19 Tue	###	5.245	###	###	863,383	2,264,221	38.3	38.3	0.0
2013-Nov-18 Mon	5.2	5.25	###	5.21			80.3	80.3	0.4
2013-Nov-15 Fri	###	###	###	###			68.4	68.4	0.0
2013-Nov-14 Thu	###	###	###	###			###	###	0.0
2013-Nov-13 Wed	###	###	5.055	###	2,212,975	###	###	###	0.0
2013-Nov-12 Tue	###	5.255	###	5.21	1,606,571	###	###	###	0.4
2013-Nov-11 Mon	###	###	###	###	956,586	0	39.4	39.4	0.0
2013-Nov-08 Fri	5.21	5.25	###	###	1,220,359	3,203,442	###	###	0.0
2013-Nov-07 Thu	5.2	###	###	5.24			###	###	0.4
2013-Nov-06 Wed	###	5.4	###	###			15.4	15.4	0.0
2013-Nov-05 Tue	###	###	###	5.28			86.1	86.1	0.4
2013-Nov-04 Mon	###	###	###	###	2,495,624	0	92.4	92.4	0.0
2013-Nov-01 Fri	5	###	###	###	1,607,353	0	23.0	23.0	0.0
2013-Oct-31 Thu	4.87	###	4.83	###			80.5	80.5	0.0
2013-Oct-30 Wed	###	###	4.86	###	2,245,753	5,457,179	35.0	35.0	0.0
2013-Oct-29 Tue	###	5	4.85	4.89	3,419,573	###	###	###	###
2013-Oct-28 Mon	###	###	###	###	2,305,424	0	###	###	0.0
2013-Oct-25 Fri	###	###	4.855	###			###	###	0.0
2013-Oct-24 Thu	4.88	5	4.85	###	1,736,746	8,553,474	74.7	74.7	0.0
2013-Oct-23 Wed	###	###	###	###	2,238,486	0	31.9	31.9	0.0
2013-Oct-22 Tue	###	###	###	5			###	###	0.4
2013-Oct-21 Mon	###	###	###	###			###	###	0.0
2013-Oct-18 Fri	4.79	4.985	4.77	###	2,516,746	12,275,428	###	###	0.0
2013-Oct-17 Thu	###	4.77	###	4.74	1,640,981	###	###	###	0.3
2013-Oct-16 Wed	###	###	4.57	###	902,984	###	80.0	80.0	0.0
2013-Oct-15 Tue	###	###	###	###	964,621	0	72.3	72.3	0.0
2013-Oct-14 Mon	###	###	4.56	###			22.4	22.4	0.0
2013-Oct-11 Fri	4.59	###	4.53	###	1,650,079	3,737,428	80.7	80.7	0.0
2013-Oct-10 Thu	###	4.46	4.28	4.45			###	###	0.3
2013-Oct-09 Wed	4.28	4.44	4.28	###			###	###	0.0
2013-Oct-08 Tue	###	4.4	4.27	###	2,436,626	10,562,773	###	###	0.0
2013-Oct-07 Mon	4.5	4.57	###	###			12.4	12.4	0.0
2013-Oct-04 Fri	4.47	4.585	4.47	4.55			86.2	86.2	0.3
2013-Oct-03 Thu	4.55	4.58	4.45	4.5	1,865,780	###	###	###	###
2013-Oct-02 Wed	###	###	4.53	4.54			###	###	0.3
2013-Oct-01 Tue	4.48	###	4.46	4.58	2,830,571	6,312,173	###	###	0.3
2013-Sep-30 Mon	4.59	4.59	4.48	4.48	3,161,443	14,337,144	###	###	###
2013-Sep-27 Fri	4.59	4.7	4.54	###	3,672,025	16,964,755	###	###	0.0
2013-Sep-26 Thu	###	4.655	4.51	4.57	3,606,350	###	17.0	17.0	###
2013-Sep-25 Wed	###	###	4.55	###	1,774,249	###	65.0	65.0	0.0
2013-Sep-24 Tue	###	###	###	###			28.8	28.8	0.0
2013-Sep-23 Mon	4.7	###	###	###	1,338,324	0	###	###	0.0
2013-Sep-20 Fri	4.84	4.84	4.725	4.78			22.7	22.7	###
2013-Sep-19 Thu	4.82	4.87	4.8	4.86	2,226,249	###	79.2	79.2	0.3
2013-Sep-18 Wed	4.78	4.78	###	4.7	2,033,859	4,860,923	22.7	22.7	0.3
2013-Sep-17 Tue	4.8	4.8	4.71	4.76			27.0	27.0	###
2013-Sep-16 Mon	4.77	4.89	4.76	4.83			###	###	0.3
2013-Sep-13 Fri	4.79	4.81	###	###			###	###	0.0
2013-Sep-12 Thu	###	4.685	###	###			73.2	73.2	0.0
2013-Sep-11 Wed	###	###	4.575	###			16.8	16.8	0.0
2013-Sep-10 Tue	4.53	###	4.5	###			88.4	88.4	0.0
2013-Sep-09 Mon	4.52	4.52	4.43	4.49			22.1	22.1	###
2013-Sep-06 Fri	4.48	4.53	###	4.45	4,482,049	10,151,840	###	###	0.3
2013-Sep-05 Thu	###	4.56	###	4.5	3,131,250	7,139,249	###	###	###
2013-Sep-04 Wed	###	###	4.285	###	1,987,481	4,258,178	###	###	0.0
2013-Sep-03 Tue	###	4.44	###	4.41	2,745,170	6,094,277	82.9	82.9	###
2013-Sep-02 Mon	###	###	###	4.28			87.7	87.7	0.3
2013-Aug-30 Fri	###	###	###	###	2,461,383	0	74.4	74.4	0.0
2013-Aug-29 Thu	###	###	###	###			79.5	79.5	0.0
2013-Aug-28 Wed	4.22	4.22	###	###			###	###	0.0
2013-Aug-27 Tue	4.25	4.255	###	4.24	1,274,279	2,711,028	###	###	0.3
2013-Aug-26 Mon	4.25	###	###	4.25	2,019,728	0	74.3	74.3	###
2013-Aug-23 Fri	4.29	###	4.23	4.26	2,591,072	###	22.5	22.5	0.3
2013-Aug-22 Thu	###	4.2	###	###	2,119,150	###	###	###	0.0
2013-Aug-21 Wed	###	4.245	###	4.21	944,482	###	76.3	76.3	###
2013-Aug-20 Tue	###	4.2	###	###	1,806,946	3,794,586	74.7	74.7	0.0
2013-Aug-19 Mon	###	###	###	###	1,552,427	0	70.3	70.3	0.0
2013-Aug-16 Fri	###	4.24	###	###			###	###	0.0
2013-Aug-15 Thu	###	###	###	###	2,265,389	0	22.2	22.2	0.0
2013-Aug-14 Wed	###	4.375	4.175	###			9.1	9.1	0.0
2013-Aug-13 Tue	4.26	4.47	4.26	4.45			89.2	89.2	0.3
2013-Aug-12 Mon	###	###	###	4.25			###	###	###
2013-Aug-09 Fri	###	###	###	###			###	###	0.0
2013-Aug-08 Thu	###	###	3.86	###			###	###	0.0
2013-Aug-07 Wed	###	###	3.76	3.82			###	###	0.3
2013-Aug-06 Tue	###	###	3.82	3.89	5,295,074	###	10.3	10.3	0.3
2013-Aug-05 Mon	3.85	###	3.8	###			###	###	0.0
2013-Aug-02 Fri	3.74	###	3.74	3.85	1,422,673	###	###	###	0.3
2013-Aug-01 Thu	3.7	3.77	###	3.73			77.6	77.6	###
2013-Jul-31 Wed	3.74	3.855	3.71	3.77			###	###	###
2013-Jul-30 Tue	3.81	3.84	3.745	3.78	854,658	###	29.0	29.0	0.3
2013-Jul-29 Mon	3.74	3.76	###	3.75	700,744	###	76.6	76.6	0.3
2013-Jul-26 Fri	3.7	3.81	###	3.75			###	###	0.3
2013-Jul-25 Thu	3.83	3.86	###	3.71	1,979,158	3,819,774	###	###	###
2013-Jul-24 Wed	###	3.955	3.8	3.83			###	###	###
2013-Jul-23 Tue	###	3.955	3.84	3.89			26.2	26.2	0.3
2013-Jul-22 Mon	###	###	3.84	###	1,033,746	###	25.7	25.7	0.0
2013-Jul-19 Fri	###	###	###	3.87	1,931,171	0	###	###	###
2013-Jul-18 Thu	###	###	3.89	###	2,336,628	4,544,741	###	###	0.0
2013-Jul-17 Wed	3.77	###	3.7	###	1,679,256	3,106,623	###	###	0.0
2013-Jul-16 Tue	3.8	###	3.8	3.84	3,091,381	5,873,623	83.9	83.9	0.3
2013-Jul-15 Mon	3.84	3.88	3.74	3.82	1,631,150	6,214,681	29.0	29.0	0.3
2013-Jul-12 Fri	3.76	###	3.755	3.82	1,556,629	2,922,570	81.2	81.2	0.3
2013-Jul-11 Thu	3.7	3.75	###	3.7			###	###	0.3
2013-Jul-10 Wed	###	3.76	3.57	###			29.9	29.9	0.0
2013-Jul-09 Tue	3.57	3.645	3.525	###			75.7	75.7	0.0
2013-Jul-08 Mon	3.5	3.575	###	3.5			71.9	71.9	0.3
2013-Jul-05 Fri	###	###	3.47	3.5			9.5	9.5	0.3
2013-Jul-04 Thu	3.47	3.58	3.47	3.55			80.3	80.3	###
2013-Jul-03 Wed	3.52	3.56	###	3.45	1,502,150	2,673,827	20.2	20.2	###
2013-Jul-02 Tue	3.48	###	3.48	3.58	2,168,688	###	###	###	0.3
2013-Jul-01 Mon	3.49	###	3.48	3.56			###	###	0.3
2013-Jun-28 Fri	###	###	3.58	3.59	1,943,344	3,478,585	19.6	19.6	###
2013-Jun-27 Thu	3.52	###	3.44	###	1,972,742	###	82.7	82.7	0.0
2013-Jun-26 Wed	3.4	3.54	###	3.5			86.3	86.3	0.3
2013-Jun-25 Tue	3.45	3.5	###	3.4	2,694,753	###	28.3	28.3	0.2
2013-Jun-24 Mon	3.44	3.455	###	###			33.5	33.5	0.0
2013-Jun-21 Fri	###	3.54	3.27	3.54	3,911,641	###	93.9	93.9	0.3
2013-Jun-20 Thu	3.47	3.51	###	3.43			30.0	30.0	0.2
2013-Jun-19 Wed	3.45	3.56	3.43	3.52			###	###	###
2013-Jun-18 Tue	###	3.445	###	3.41	2,047,657	3,527,089	###	###	###
2013-Jun-17 Mon	###	###	###	###	1,608,348	0	###	###	0.0
2013-Jun-14 Fri	###	3.42	###	###			###	###	0.0
2013-Jun-13 Thu	3.21	3.29	###	3.24	2,586,650	###	82.8	82.8	###
2013-Jun-12 Wed	###	###	3.26	3.29			21.9	21.9	###
2013-Jun-11 Tue	3.46	3.47	###	###	2,062,648	###	20.2	20.2	0.0
2013-Jun-07 Fri	3.43	3.52	3.325	###			###	###	0.0
2013-Jun-06 Thu	3.42	3.47	###	3.41	2,344,324	###	31.8	31.8	###
2013-Jun-05 Wed	3.46	3.51	###	3.43	3,260,444	5,722,079	27.9	27.9	0.2
2013-Jun-04 Tue	###	###	###	3.54			16.3	16.3	0.3
2013-Jun-03 Mon	3.76	3.81	###	###			17.4	17.4	0.0
2013-May-31 Fri	3.72	###	###	3.74			73.7	73.7	0.3
2013-May-30 Thu	3.75	3.8	3.7	3.74			34.9	34.9	0.3
2013-May-29 Wed	3.8	3.86	###	3.77			23.3	23.3	###
2013-May-28 Tue	3.85	3.85	3.71	3.78			###	###	0.3
2013-May-27 Mon	3.7	###	3.7	3.82	2,559,778	4,735,589	91.5	91.5	0.3
2013-May-24 Fri	3.79	3.84	###	3.77	3,479,525	6,680,688	39.3	39.3	###
2013-May-23 Thu	3.83	###	###	3.74	4,530,844	0	###	###	0.3
2013-May-22 Wed	###	###	3.81	###	3,575,485	###	86.3	86.3	0.0
2013-May-21 Tue	###	###	3.72	3.75	6,575,241	12,229,948	3.9	3.9	0.3
2013-May-20 Mon	###	###	###	###			###	###	0.0
2013-May-17 Fri	4.21	4.27	###	###	4,910,650	###	###	###	0.0
2013-May-16 Thu	###	4.445	###	4.2			###	###	###
2013-May-15 Wed	4.7	4.71	###	###			5.4	5.4	0.0
2013-May-14 Tue	###	4.7	4.57	###	1,918,541	###	28.6	28.6	0.0
2013-May-13 Mon	###	4.71	4.57	###			###	###	0.0
2013-May-10 Fri	4.8	4.86	###	###			12.6	12.6	0.0
2013-May-09 Thu	###	###	4.79	4.83	2,967,980	###	###	###	0.3
2013-May-08 Wed	4.75	###	4.75	###	6,206,756	14,741,045	###	###	0.0
2013-May-07 Tue	###	4.77	4.55	###			###	###	0.0
2013-May-06 Mon	4.59	###	4.55	4.57			29.9	29.9	###
2013-May-03 Fri	4.7	4.83	###	4.53	3,253,870	###	9.2	9.2	###
2013-May-02 Thu	###	###	###	###			###	###	0.0
2013-May-01 Wed	###	###	###	4.72			###	###	0.3
2013-Apr-30 Tue	###	###	4.8	###	2,168,853	5,205,247	70.4	70.4	0.0
2013-Apr-29 Mon	4.82	###	4.77	4.81	1,163,648	###	32.0	32.0	###
2013-Apr-26 Fri	4.78	4.89	4.78	4.78			69.1	69.1	###
2013-Apr-24 Wed	4.7	4.87	###	4.82			###	###	0.3
2013-Apr-23 Tue	###	4.74	4.59	4.7			82.6	82.6	0.3
2013-Apr-22 Mon	4.77	4.8	4.58	###			###	###	0.0
2013-Apr-19 Fri	4.52	###	4.52	###			###	###	0.0
2013-Apr-18 Thu	4.84	4.85	4.52	4.55			12.8	12.8	0.3
2013-Apr-17 Wed	4.75	4.82	###	4.75			###	###	###
2013-Apr-16 Tue	###	###	4.49	###			74.2	74.2	0.0
2013-Apr-15 Mon	4.8	4.86	###	4.7	2,509,384	###	30.2	30.2	0.3
2013-Apr-12 Fri	###	###	4.87	###	3,166,459	7,710,327	12.6	12.6	0.0
2013-Apr-11 Thu	###	###	5.045	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###			26.1	26.1	0.0
2013-Apr-09 Tue	4.76	###	4.72	###			89.6	89.6	0.0
2013-Apr-08 Mon	4.7	4.78	4.52	###	4,083,983	18,990,520	24.1	24.1	0.0
2013-Apr-05 Fri	###	4.75	4.57	4.73	8,848,841	###	###	###	0.3
2013-Apr-04 Thu	4.75	4.75	4.56	4.57			###	###	###
2013-Apr-03 Wed	4.85	###	###	4.77	2,422,945	0	###	###	###
2013-Apr-02 Tue	###	###	4.87	###			29.0	29.0	0.0
2013-Mar-28 Thu	###	###	###	###	1,207,586	0	###	###	0.0
2013-Mar-27 Wed	###	###	###	###	1,354,544	0	71.9	71.9	0.0
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	4.87	###	4.85	5	2,733,380	6,628,446	89.1	89.1	0.4
2013-Mar-22 Fri	###	###	4.87	###			###	###	0.0
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	###	###	4.83	###	2,688,549	6,492,845	###	###	0.0
2013-Mar-19 Tue	###	###	###	###			20.8	20.8	0.0
2013-Mar-18 Mon	###	###	###	###	2,492,458	0	###	###	0.0
2013-Mar-15 Fri	###	5.24	###	###	3,554,671	###	72.3	72.3	0.0
2013-Mar-14 Thu	###	5.2	###	###			###	###	0.0
2013-Mar-13 Wed	5.2	5.23	###	###	2,638,940	6,900,828	28.1	28.1	0.0
2013-Mar-12 Tue	###	###	###	5.2			17.6	17.6	###
2013-Mar-11 Mon	5.45	5.45	###	###	1,196,381	###	17.1	17.1	0.0
2013-Mar-08 Fri	5.47	5.48	5	###			14.2	14.2	0.0
2013-Mar-07 Thu	5.42	5.58	5.4	5.56			88.7	88.7	0.4
2013-Mar-06 Wed	###	5.51	###	5.42			84.2	84.2	0.4
2013-Mar-05 Tue	5.4	5.48	5.29	5.29	4,483,146	24,141,741	17.4	17.4	0.4
2013-Mar-04 Mon	5.55	5.55	5.28	5.29			###	###	0.4
2013-Mar-01 Fri	5.48	5.52	5.44	5.52			79.5	79.5	0.4
2013-Feb-28 Thu	5.48	5.52	5.43	5.52	1,704,728	9,333,385	###	###	0.4
2013-Feb-27 Wed	###	5.48	###	###	2,164,545	5,930,853	73.0	73.0	0.0
2013-Feb-26 Tue	###	5.44	5.28	###	2,567,241	###	###	###	0.0
2013-Feb-25 Mon	###	5.42	5.25	###			82.1	82.1	0.0
2013-Feb-22 Fri	###	###	###	5.27	2,358,171	0	75.4	75.4	###
2013-Feb-21 Thu	5.28	###	###	###	3,687,643	0	32.8	32.8	0.0
2013-Feb-20 Wed	###	###	5.26	###	2,873,927	7,558,428	74.4	74.4	0.0
2013-Feb-19 Tue	###	###	5.25	###	3,881,547	###	71.9	71.9	0.0
2013-Feb-18 Mon	###	###	###	###	3,491,121	0	###	###	0.0
2013-Feb-15 Fri	5.24	###	5.24	###			80.9	80.9	0.0
2013-Feb-14 Thu	5.5	###	###	5.24	6,807,121	0	###	###	0.4
2013-Feb-13 Wed	4.83	4.86	4.76	4.86	2,695,051	###	###	###	0.3
2013-Feb-12 Tue	###	4.84	###	4.84			###	###	0.3
2013-Feb-11 Mon	###	###	4.56	###			###	###	0.0
2013-Feb-08 Fri	4.48	###	4.48	###	1,960,129	4,390,688	87.0	87.0	0.0
2013-Feb-07 Thu	4.52	4.56	###	4.49	1,156,747	2,637,383	###	###	###
2013-Feb-06 Wed	4.44	###	4.44	4.53			83.6	83.6	###
2013-Feb-05 Tue	4.45	4.53	4.44	4.44	2,869,751	###	###	###	0.3
2013-Feb-04 Mon	###	###	4.52	4.54	2,305,125	5,209,582	###	###	0.3
2013-Feb-01 Fri	4.5	###	4.5	###	3,280,720	7,381,620	85.2	85.2	0.0
2013-Jan-31 Thu	4.45	4.51	4.41	4.5	1,713,523	###	79.7	79.7	###
2013-Jan-30 Wed	4.41	4.51	###	4.5	2,796,653	6,306,452	85.7	85.7	###
2013-Jan-29 Tue	4.45	4.49	###	###			###	###	0.0
2013-Jan-25 Fri	###	4.49	###	4.41	1,350,685	3,032,287	75.3	75.3	###
2013-Jan-24 Thu	4.25	###	4.24	###			81.2	81.2	0.0
2013-Jan-23 Wed	4.41	4.41	4.25	4.29	2,336,776	10,118,240	###	###	###
2013-Jan-22 Tue	4.45	4.52	###	4.42	2,078,527	4,697,471	31.1	31.1	0.3
2013-Jan-21 Mon	4.2	###	4.2	###	1,656,773	3,479,223	###	###	0.0
2013-Jan-18 Fri	4.27	4.27	###	###			15.6	15.6	0.0
2013-Jan-17 Thu	###	###	###	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	###	683,656	0	###	###	0.0
2013-Jan-15 Tue	###	###	###	###			74.8	74.8	0.0
2013-Jan-14 Mon	###	###	###	###			71.3	71.3	0.0
2013-Jan-11 Fri	###	###	###	###	2,443,176	0	###	###	0.0
2013-Jan-10 Thu	###	###	###	###			###	###	0.0
2013-Jan-09 Wed	###	###	###	###	552,527	0	15.5	15.5	0.0
2013-Jan-08 Tue	###	###	###	###	1,292,926	0	###	###	0.0
2013-Jan-07 Mon	###	###	###	###	801,389	0	###	###	0.0
2013-Jan-04 Fri	###	###	###	###	961,353	0	83.2	83.2	0.0
2013-Jan-03 Thu	###	###	###	###			17.3	17.3	0.0
2013-Jan-02 Wed	###	###	###	###	783,057	0	###	###	0.0
2012-Dec-31 Mon	4	###	###	###	445,071	0	###	###	0.0
2012-Dec-28 Fri	###	###	###	4	362,347	0	###	###	0.3
2012-Dec-27 Thu	3.84	###	3.84	###			###	###	0.0
2012-Dec-24 Mon	###	###	3.85	###			71.1	71.1	0.0
2012-Dec-21 Fri	###	###	###	###			34.9	34.9	0.0
2012-Dec-20 Thu	###	###	###	###	1,829,642	0	25.4	25.4	0.0
2012-Dec-19 Wed	###	3.975	###	###	1,872,581	3,721,754	###	###	0.0
2012-Dec-18 Tue	3.84	###	3.81	###			88.4	88.4	0.0
2012-Dec-17 Mon	3.85	3.87	3.76	3.84	1,777,370	###	28.6	28.6	0.3
2012-Dec-14 Fri	3.89	###	3.79	3.82			###	###	0.3
2012-Dec-13 Thu	3.8	###	3.8	3.86	2,185,028	4,151,553	###	###	0.3
2012-Dec-12 Wed	###	3.88	###	3.81			92.9	92.9	0.3
2012-Dec-11 Tue	3.52	###	3.46	###	1,877,771	3,248,543	###	###	0.0
2012-Dec-10 Mon	3.45	###	3.4	3.47			78.3	78.3	0.2
2012-Dec-07 Fri	3.4	3.47	###	3.45			###	###	###
2012-Dec-06 Thu	3.47	3.5	###	3.4			16.6	16.6	0.2
2012-Dec-05 Wed	3.41	3.51	3.41	3.47	695,584	2,406,720	82.5	82.5	0.2
2012-Dec-04 Tue	3.52	3.58	3.43	3.46			###	###	0.2
2012-Dec-03 Mon	3.49	3.53	3.47	3.52	891,140	###	###	###	###
2012-Nov-30 Fri	3.54	3.54	3.45	3.53	1,608,272	###	25.4	25.4	0.3
2012-Nov-29 Thu	3.58	3.58	3.51	3.53			###	###	0.3
2012-Nov-28 Wed	3.51	3.53	3.47	3.51	830,829	###	###	###	###
2012-Nov-27 Tue	###	###	3.54	3.55	1,787,270	###	15.7	15.7	###
2012-Nov-26 Mon	3.59	###	3.56	###	522,253	###	###	###	0.0
2012-Nov-23 Fri	3.58	###	3.52	3.56	1,062,347	###	23.5	23.5	0.3
2012-Nov-22 Thu	3.51	###	3.43	3.58	1,819,851	3,121,044	###	###	0.3
2012-Nov-21 Wed	3.48	3.5	3.4	3.45	858,279	###	###	###	###
2012-Nov-20 Tue	3.48	3.48	###	3.45			###	###	###
2012-Nov-19 Mon	3.4	3.42	###	3.41			71.1	71.1	###
2012-Nov-16 Fri	###	###	###	###	1,443,946	0	###	###	0.0
2012-Nov-15 Thu	###	3.4	3.29	###	931,649	###	###	###	0.0
2012-Nov-14 Wed	3.5	3.51	###	3.42	2,065,952	3,625,745	15.4	15.4	0.2
2012-Nov-13 Tue	3.54	###	3.49	3.5			35.7	35.7	0.3
2012-Nov-12 Mon	###	###	3.55	3.56	1,766,383	3,135,329	###	###	0.3
2012-Nov-09 Fri	3.54	###	3.52	###	899,540	###	###	###	0.0
2012-Nov-08 Thu	3.53	###	3.51	###	1,632,322	2,864,725	###	###	0.0
2012-Nov-07 Wed	3.53	###	3.51	###	3,174,089	5,570,526	87.4	87.4	0.0
2012-Nov-06 Tue	###	3.44	###	3.42			87.2	87.2	0.2
2012-Nov-05 Mon	3.5	3.52	###	3.41	1,950,189	###	15.9	15.9	###
2012-Nov-02 Fri	3.55	3.56	3.45	3.49			###	###	###
2012-Nov-01 Thu	3.57	3.59	3.52	3.54			###	###	0.3
2012-Oct-31 Wed	###	###	3.55	3.59	1,013,423	1,798,825	23.9	23.9	###
2012-Oct-30 Tue	3.51	###	3.51	3.58	2,390,345	4,195,055	88.5	88.5	0.3
2012-Oct-29 Mon	3.58	3.58	3.51	3.51			###	###	###
2012-Oct-26 Fri	###	###	3.52	3.52			###	###	###
2012-Oct-25 Thu	###	###	3.58	###			###	###	0.0
2012-Oct-24 Wed	###	###	3.57	###	1,232,350	2,199,744	22.6	22.6	0.0
2012-Oct-23 Tue	###	3.72	###	###			###	###	0.0
2012-Oct-22 Mon	###	3.7	3.58	###	1,335,479	4,861,143	###	###	0.0
2012-Oct-19 Fri	3.7	3.7	###	###	1,896,684	###	24.1	24.1	0.0
2012-Oct-18 Thu	3.75	3.75	###	###	1,838,042	3,446,328	###	###	0.0
2012-Oct-17 Wed	3.75	3.75	###	3.71			###	###	###
2012-Oct-16 Tue	###	###	###	###	1,297,476	0	###	###	0.0
2012-Oct-15 Mon	3.59	3.71	3.59	###	1,619,650	5,911,722	###	###	0.0
2012-Oct-12 Fri	3.59	###	3.53	3.56			###	###	0.3
2012-Oct-11 Thu	3.56	###	3.56	3.57			69.9	69.9	0.3
2012-Oct-10 Wed	###	###	###	###			70.7	70.7	0.0
2012-Oct-09 Tue	3.71	3.73	###	3.7	1,092,645	2,037,782	24.6	24.6	0.3
2012-Oct-08 Mon	###	3.77	###	3.74			86.5	86.5	0.3
2012-Oct-05 Fri	###	###	###	###			68.1	68.1	0.0
2012-Oct-04 Thu	###	###	3.58	###			20.5	20.5	0.0
2012-Oct-03 Wed	###	###	3.59	###	870,057	1,561,752	###	###	0.0
2012-Oct-02 Tue	3.54	###	3.5	3.56			67.7	67.7	0.3
2012-Oct-01 Mon	3.55	###	3.52	3.55	384,986	677,575	###	###	###
2012-Sep-28 Fri	###	###	3.55	3.59			20.0	20.0	###
2012-Sep-27 Thu	3.52	###	3.52	###	1,149,288	2,022,746	###	###	0.0
2012-Sep-26 Wed	###	###	3.52	3.55			12.2	12.2	###
2012-Sep-25 Tue	###	###	###	###	1,192,556	0	###	###	0.0
2012-Sep-24 Mon	###	###	3.58	###			27.0	27.0	0.0
2012-Sep-21 Fri	###	###	###	###	1,659,427	0	77.4	77.4	0.0
2012-Sep-20 Thu	###	###	3.58	3.59			22.8	22.8	###
2012-Sep-19 Wed	###	3.73	3.59	###			###	###	0.0
2012-Sep-18 Tue	###	###	3.59	###	3,666,488	6,581,345	###	###	0.0
2012-Sep-17 Mon	3.56	###	3.525	###			80.8	80.8	0.0
2012-Sep-14 Fri	3.52	###	3.52	3.59	3,664,455	6,449,440	###	###	###
2012-Sep-13 Thu	3.49	3.58	3.44	3.48	2,797,527	###	30.3	30.3	0.2
2012-Sep-12 Wed	###	3.44	###	3.42	2,536,941	###	###	###	0.2
2012-Sep-11 Tue	3.43	3.47	###	###			###	###	0.0
2012-Sep-10 Mon	3.44	3.46	###	3.43	2,705,228	4,680,044	29.8	29.8	0.2
2012-Sep-07 Fri	3.45	3.54	3.4	3.45			###	###	###
2012-Sep-06 Thu	###	3.45	3.285	###			###	###	0.0
2012-Sep-05 Wed	3.4	3.44	3.28	3.28			###	###	0.2
2012-Sep-04 Tue	###	###	3.41	3.45			10.7	10.7	###
2012-Sep-03 Mon	3.53	3.59	3.51	3.56	1,843,454	###	###	###	0.3
2012-Aug-31 Fri	###	3.645	3.55	3.56			22.3	22.3	0.3
2012-Aug-30 Thu	3.75	###	###	###			###	###	0.0
2012-Aug-29 Wed	3.8	3.8	3.7	3.79	3,551,389	###	31.0	31.0	###
2012-Aug-28 Tue	3.79	3.81	3.77	3.79	3,123,948	###	74.9	74.9	###
2012-Aug-27 Mon	3.77	3.81	###	3.7			21.0	21.0	0.3
2012-Aug-24 Fri	3.75	3.8	3.72	3.76			74.9	74.9	0.3
2012-Aug-23 Thu	3.88	###	3.8	3.86			###	###	0.3
2012-Aug-22 Wed	###	###	3.8	3.81			16.3	16.3	0.3
2012-Aug-21 Tue	3.89	###	3.83	3.89	3,157,684	###	###	###	0.3
2012-Aug-20 Mon	3.85	###	3.83	3.85			69.0	69.0	0.3
2012-Aug-17 Fri	3.79	3.89	3.77	3.87			77.0	77.0	###
2012-Aug-16 Thu	3.79	3.79	3.72	3.78			###	###	0.3
2012-Aug-15 Wed	3.71	3.78	###	###	2,528,140	4,778,184	20.7	20.7	0.0
2012-Aug-14 Tue	3.55	###	3.52	###	8,302,984	14,613,251	###	###	0.0
2012-Aug-13 Mon	3.4	3.49	###	3.47	11,302,727	19,723,258	###	###	0.2
2012-Aug-10 Fri	###	###	###	###			###	###	0.0
2012-Aug-09 Thu	###	###	3.045	###			###	###	0.0
2012-Aug-08 Wed	###	###	###	###	2,930,143	0	###	###	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	3	###			###	###	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	3	###	###	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###			25.2	25.2	0.0
2012-Jul-30 Mon	3	###	###	3			72.5	72.5	0.2
2012-Jul-27 Fri	###	2.985	###	###			67.4	67.4	0.0
2012-Jul-26 Thu	###	###	2.89	###	1,355,477	###	###	###	0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	3	###	###			27.6	27.6	0.0
2012-Jul-23 Mon	###	###	3.025	###	559,427	###	28.6	28.6	0.0
2012-Jul-20 Fri	###	###	###	###	2,814,572	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	###	1,005,577	0	###	###	0.0
2012-Jul-18 Wed	###	###	###	###	1,244,854	0	32.0	32.0	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-16 Mon	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###			68.0	68.0	0.0
2012-Jul-12 Thu	###	###	3.025	###			###	###	0.0
2012-Jul-11 Wed	###	###	###	###	2,554,472	0	###	###	0.0
2012-Jul-10 Tue	3.2	3.2	###	###			13.3	13.3	0.0
2012-Jul-09 Mon	3.25	3.26	###	###			###	###	0.0
2012-Jul-06 Fri	3.27	###	3.24	3.28			###	###	0.2
2012-Jul-05 Thu	###	###	3.28	###			###	###	0.0
2012-Jul-04 Wed	###	###	3.27	###	568,381	###	###	###	0.0
2012-Jul-03 Tue	3.27	###	3.25	3.26			###	###	0.2
2012-Jul-02 Mon	###	3.29	###	3.28			89.2	89.2	0.2
2012-Jun-29 Fri	###	###	###	###	2,543,752	0	73.9	73.9	0.0
2012-Jun-28 Thu	###	###	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###	991,227	0	84.8	84.8	0.0
2012-Jun-26 Tue	###	###	###	###	1,498,258	0	22.3	22.3	0.0
2012-Jun-25 Mon	###	###	###	###			###	###	0.0
2012-Jun-22 Fri	3.2	3.22	3.085	###			15.1	15.1	0.0
2012-Jun-21 Thu	3.22	3.23	###	3.2	2,020,877	###	33.9	33.9	0.2
2012-Jun-20 Wed	3.2	3.22	###	3.2	1,274,149	2,051,379	76.4	76.4	0.2
2012-Jun-19 Tue	###	3.2	###	###	780,622	###	###	###	0.0
2012-Jun-18 Mon	3.24	3.24	3.2	3.24			###	###	###
2012-Jun-15 Fri	3.21	3.22	###	###			###	###	0.0
2012-Jun-14 Thu	###	3.175	###	###			###	###	0.0
2012-Jun-13 Wed	###	###	###	###	1,033,384	0	###	###	0.0
2012-Jun-12 Tue	###	3.2	###	###			33.4	33.4	0.0
2012-Jun-08 Fri	###	###	###	###			30.8	30.8	0.0
2012-Jun-07 Thu	###	###	###	###	1,029,553	0	###	###	0.0
2012-Jun-06 Wed	###	###	###	###			11.2	11.2	0.0
2012-Jun-05 Tue	###	###	###	###	1,132,572	0	23.5	23.5	0.0
2012-Jun-04 Mon	###	3.2	###	###	2,375,458	###	21.1	21.1	0.0
2012-Jun-01 Fri	3.29	###	###	###	1,095,142	0	###	###	0.0
2012-May-31 Thu	###	###	3.26	3.29			###	###	###
2012-May-30 Wed	3.42	3.43	###	3.4			###	###	0.2
2012-May-29 Tue	###	3.43	###	3.42	854,646	###	###	###	0.2
2012-May-28 Mon	###	3.42	###	3.42			75.7	75.7	0.2
2012-May-25 Fri	###	###	###	###			28.5	28.5	0.0
2012-May-24 Thu	###	3.45	###	3.42	968,525	###	###	###	0.2
2012-May-23 Wed	3.41	3.46	###	3.44			###	###	0.2
2012-May-22 Tue	###	3.41	###	3.41	1,428,241	2,435,150	###	###	###
2012-May-21 Mon	3.4	3.4	3.29	###	1,269,183	###	19.7	19.7	0.0
2012-May-18 Fri	3.46	3.46	###	###			17.5	17.5	0.0
2012-May-17 Thu	3.5	3.54	3.4	3.46	1,534,883	5,326,044	21.4	21.4	0.2
2012-May-16 Wed	###	3.72	3.48	3.48			###	###	0.2
2012-May-15 Tue	###	3.73	###	###			32.3	32.3	0.0
2012-May-14 Mon	###	3.74	###	3.73	1,564,484	2,925,585	88.7	88.7	###
2012-May-11 Fri	3.71	3.71	###	###			15.8	15.8	0.0
2012-May-10 Thu	3.52	3.7	3.52	3.7			92.0	92.0	0.3
2012-May-09 Wed	3.49	3.52	3.41	3.47			###	###	0.2
2012-May-08 Tue	###	3.43	###	3.42	1,473,747	2,527,476	79.9	79.9	0.2
2012-May-07 Mon	###	3.42	###	###			###	###	0.0
2012-May-04 Fri	3.52	3.53	3.43	3.45			###	###	###
2012-May-03 Thu	3.7	3.7	3.52	3.55	2,181,643	###	###	###	###
2012-May-02 Wed	###	###	###	###	1,189,358	0	83.3	83.3	0.0
2012-May-01 Tue	###	###	3.58	###	1,362,155	2,438,257	73.2	73.2	0.0
2012-Apr-30 Mon	###	###	3.58	###	1,077,676	1,929,040	###	###	0.0
2012-Apr-27 Fri	###	###	3.56	3.59	1,120,241	1,994,028	26.1	26.1	###
2012-Apr-26 Thu	3.7	3.7	###	###	777,883	1,439,083	25.1	25.1	0.0
2012-Apr-24 Tue	###	3.7	###	###			77.7	77.7	0.0
2012-Apr-23 Mon	###	###	###	###			30.8	30.8	0.0
2012-Apr-20 Fri	###	3.71	###	3.7			78.6	78.6	0.3
2012-Apr-19 Thu	3.72	3.72	###	###			17.9	17.9	0.0
2012-Apr-18 Wed	3.74	3.78	###	###	2,745,921	###	###	###	0.0
2012-Apr-17 Tue	3.7	3.77	3.7	3.7	1,579,743	5,900,340	76.1	76.1	0.3
2012-Apr-16 Mon	3.7	3.77	3.7	3.74	1,850,425	###	83.0	83.0	0.3
2012-Apr-13 Fri	3.85	3.89	3.71	3.72			###	###	0.3
2012-Apr-12 Thu	3.7	3.82	3.7	3.81			###	###	0.3
2012-Apr-11 Wed	3.74	3.81	3.72	3.72			31.8	31.8	0.3
2012-Apr-10 Tue	###	3.88	###	3.82			95.1	95.1	0.3
2012-Apr-05 Thu	3.76	3.82	3.71	3.71	1,384,289	5,211,848	###	###	###
2012-Apr-04 Wed	3.86	3.87	3.78	3.81	4,004,786	###	22.9	22.9	0.3
2012-Apr-03 Tue	###	###	###	###	2,529,441	0	18.8	18.8	0.0
2012-Apr-02 Mon	###	###	###	###			13.1	13.1	0.0
2012-Mar-30 Fri	###	###	###	###			81.0	81.0	0.0
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	3.87	4			###	###	0.3
2012-Mar-27 Tue	###	###	3.86	3.88	2,669,150	5,151,459	19.7	19.7	0.3
2012-Mar-26 Mon	###	###	3.87	3.88			25.8	25.8	0.3
2012-Mar-23 Fri	###	###	3.87	###	2,828,286	###	###	###	0.0
2012-Mar-22 Thu	###	###	###	###	1,757,572	0	###	###	0.0
2012-Mar-21 Wed	###	4	###	###	4,242,141	8,484,282	70.6	70.6	0.0
2012-Mar-20 Tue	###	###	###	###	2,447,785	0	###	###	0.0
2012-Mar-19 Mon	4	###	4	###	3,943,455	###	85.7	85.7	0.0
2012-Mar-16 Fri	###	###	###	###			13.9	13.9	0.0
2012-Mar-15 Thu	###	###	###	###	3,659,259	0	89.2	89.2	0.0
2012-Mar-14 Wed	4	###	###	###	2,020,174	0	21.4	21.4	0.0
2012-Mar-13 Tue	###	###	###	###			71.8	71.8	0.0
2012-Mar-12 Mon	###	4	###	###			23.1	23.1	0.0
2012-Mar-09 Fri	3.84	###	3.84	###			88.4	88.4	0.0
2012-Mar-08 Thu	3.8	3.85	3.76	3.85	2,138,889	8,138,472	###	###	0.3
2012-Mar-07 Wed	###	###	3.79	3.83			###	###	###
2012-Mar-06 Tue	###	###	3.87	###			35.2	35.2	0.0
2012-Mar-05 Mon	4	4	###	###	624,043	1,248,086	24.3	24.3	0.0
2012-Mar-02 Fri	###	###	###	###	991,820	0	70.5	70.5	0.0
2012-Mar-01 Thu	3.86	###	3.86	###	1,551,287	2,993,983	###	###	0.0
2012-Feb-29 Wed	3.89	3.985	3.88	###			77.5	77.5	0.0
2012-Feb-28 Tue	3.82	3.89	3.82	3.85	3,756,128	14,479,873	76.4	76.4	0.3
2012-Feb-27 Mon	###	###	3.85	3.87	1,699,445	###	###	###	###
2012-Feb-24 Fri	###	###	3.85	3.88	1,703,584	###	20.5	20.5	0.3
2012-Feb-23 Thu	3.85	###	3.81	3.87			###	###	###
2012-Feb-22 Wed	3.86	###	3.78	3.84			23.5	23.5	0.3
2012-Feb-21 Tue	###	4	###	###			###	###	0.0
2012-Feb-20 Mon	3.7	3.84	###	3.72	889,543	1,707,922	71.2	71.2	0.3
2012-Feb-17 Fri	###	###	3.59	###			76.8	76.8	0.0
2012-Feb-16 Thu	###	###	3.56	###	1,452,425	###	35.1	35.1	0.0
2012-Feb-15 Wed	###	###	###	###	1,757,348	0	26.6	26.6	0.0
2012-Feb-14 Tue	###	3.71	###	###			###	###	0.0
2012-Feb-13 Mon	3.71	3.73	###	3.7			###	###	0.3
2012-Feb-10 Fri	###	3.7	###	###	1,604,988	2,969,227	73.5	73.5	0.0
2012-Feb-09 Thu	3.73	3.75	###	###			###	###	0.0
2012-Feb-08 Wed	###	3.75	###	###	5,750,781	###	###	###	0.0
2012-Feb-07 Tue	3.77	3.8	###	3.76			32.0	32.0	0.3
2012-Feb-06 Mon	###	###	###	3.79			89.6	89.6	###
2012-Feb-03 Fri	3.55	###	3.53	3.54	2,484,971	4,385,973	###	###	0.3
2012-Feb-02 Thu	3.7	3.71	3.52	3.54	2,348,486	8,489,776	6.5	6.5	0.3
2012-Feb-01 Wed	###	###	###	###	1,733,923	0	###	###	0.0
2012-Jan-31 Tue	###	###	###	###	1,925,178	0	14.8	14.8	0.0
2012-Jan-30 Mon	3.7	3.72	###	###	808,427	1,503,674	###	###	0.0
2012-Jan-27 Fri	###	3.725	###	3.7	1,121,944	2,089,620	81.9	81.9	0.3
2012-Jan-25 Wed	3.59	###	3.56	###			84.7	84.7	0.0
2012-Jan-24 Tue	3.53	###	3.48	3.58	1,181,944	2,056,582	###	###	0.3
2012-Jan-23 Mon	3.55	3.73	3.5	3.52			###	###	###
2012-Jan-20 Fri	3.54	3.57	3.54	3.54			70.2	70.2	0.3
2012-Jan-19 Thu	3.55	3.56	3.5	3.53	878,647	3,101,623	###	###	0.3
2012-Jan-18 Wed	3.44	###	3.42	3.55	1,199,442	2,051,045	###	###	###
2012-Jan-17 Tue	3.43	3.5	3.42	3.49			75.5	75.5	###
2012-Jan-16 Mon	3.42	3.44	###	3.42	827,926	###	76.2	76.2	0.2
2012-Jan-13 Fri	###	3.5	###	3.48	1,176,478	###	88.9	88.9	0.2
2012-Jan-12 Thu	3.24	###	###	###			###	###	0.0
2012-Jan-11 Wed	###	###	###	###	1,119,084	0	###	###	0.0
2012-Jan-10 Tue	###	3.25	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	3.28	3.28	###	3.2	923,827	1,515,076	###	###	0.2
2012-Jan-06 Fri	3.25	###	3.25	3.26			###	###	0.2
2012-Jan-05 Thu	3.27	###	3.26	3.28	1,319,159	2,150,229	###	###	0.2
2012-Jan-04 Wed	3.24	###	3.23	###			89.9	89.9	0.0
2012-Jan-03 Tue	3.2	3.24	###	3.23			###	###	###
2011-Dec-30 Fri	3.22	3.22	###	3.2			###	###	0.2
2011-Dec-29 Thu	3.2	3.21	###	###			###	###	0.0
2011-Dec-28 Wed	3.28	###	3.25	3.28	666,029	###	###	###	0.2
2011-Dec-23 Fri	3.25	3.27	3.21	3.27			###	###	###
2011-Dec-22 Thu	###	###	###	###	775,525	0	###	###	0.0
2011-Dec-21 Wed	3.24	3.24	###	3.2			20.6	20.6	0.2
2011-Dec-20 Tue	###	###	###	###	1,098,144	0	###	###	0.0
2011-Dec-19 Mon	3.22	3.22	###	###	1,604,589	2,583,388	###	###	0.0
2011-Dec-16 Fri	3.27	###	3.22	3.25	2,411,926	###	###	###	0.2
2011-Dec-15 Thu	3.24	3.25	###	3.25	2,656,143	###	79.4	79.4	0.2
2011-Dec-14 Wed	###	3.27	###	3.22	1,456,571	###	###	###	0.2
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	3.2	3.2	###	###			27.8	27.8	0.0
2011-Dec-09 Fri	3.21	3.22	###	###			13.1	13.1	0.0
2011-Dec-08 Thu	3.24	3.25	3.22	3.25			74.5	74.5	0.2
2011-Dec-07 Wed	###	3.23	###	3.23			###	###	###
2011-Dec-06 Tue	3.2	3.21	###	###			###	###	0.0
2011-Dec-05 Mon	3.2	###	###	3.2			68.1	68.1	0.2
2011-Dec-02 Fri	3.2	3.24	###	3.2			64.4	64.4	0.2
2011-Dec-01 Thu	###	###	###	###			###	###	0.0
2011-Nov-30 Wed	###	###	###	###			###	###	0.0
2011-Nov-29 Tue	3	###	3	###			###	###	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	###	###	###	###	1,028,275	0	27.3	27.3	0.0
2011-Nov-24 Thu	###	###	###	###	2,490,827	0	###	###	0.0
2011-Nov-23 Wed	###	###	###	###	1,430,623	0	21.0	21.0	0.0
2011-Nov-22 Tue	###	3.23	###	###			###	###	0.0
2011-Nov-21 Mon	3.26	###	3.21	3.25	2,676,772	###	34.4	34.4	0.2
2011-Nov-18 Fri	###	###	3.23	3.25	3,122,650	5,043,079	7.5	7.5	0.2
2011-Nov-17 Thu	3.59	###	3.4	3.5	2,248,456	3,822,375	11.9	11.9	0.3
2011-Nov-16 Wed	3.52	###	3.52	3.58	1,233,620	2,171,171	###	###	0.3
2011-Nov-15 Tue	3.49	3.55	3.48	3.54	1,906,841	6,702,546	###	###	0.3
2011-Nov-14 Mon	3.48	###	3.46	3.51	1,614,485	2,793,059	###	###	###
2011-Nov-11 Fri	3.4	3.46	###	3.41	907,146	###	64.4	64.4	###
2011-Nov-10 Thu	###	###	3.24	###	1,657,650	###	###	###	0.0
2011-Nov-09 Wed	3.21	3.42	3.21	3.42			###	###	0.2
2011-Nov-08 Tue	3.2	3.2	###	###			18.9	18.9	0.0
2011-Nov-07 Mon	###	3.2	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	###	###	2,408,371	0	87.8	87.8	0.0
2011-Nov-02 Wed	###	###	###	3			85.8	85.8	0.2
2011-Nov-01 Tue	###	###	###	###	1,316,979	0	###	###	0.0
2011-Oct-31 Mon	###	###	###	###	2,590,120	0	30.2	30.2	0.0
2011-Oct-28 Fri	###	###	###	###			###	###	0.0
2011-Oct-27 Thu	2.88	###	2.88	3	1,262,984	###	###	###	0.2
2011-Oct-26 Wed	2.82	###	2.81	2.89	782,087	###	84.5	84.5	###
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	2.88	###	4,040,828	###	14.3	14.3	0.0
2011-Oct-20 Thu	###	###	###	###	4,318,772	0	32.1	32.1	0.0
2011-Oct-19 Wed	###	###	###	###			###	###	0.0
2011-Oct-18 Tue	###	3	###	###	1,702,656	2,553,984	24.7	24.7	0.0
2011-Oct-17 Mon	###	###	###	###			69.5	69.5	0.0
2011-Oct-14 Fri	###	###	###	###			###	###	0.0
2011-Oct-13 Thu	###	###	3	###			30.3	30.3	0.0
2011-Oct-12 Wed	###	3.125	###	###	861,241	1,345,689	14.2	14.2	0.0
2011-Oct-11 Tue	###	###	###	###	1,653,277	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###			###	###	0.0
2011-Oct-07 Fri	3	###	###	###	1,465,527	0	###	###	0.0
2011-Oct-06 Thu	###	3	###	###			58.1	58.1	0.0
2011-Oct-05 Wed	2.82	###	2.78	###			###	###	0.0
2011-Oct-04 Tue	2.72	2.77	2.71	2.75			79.4	79.4	###
2011-Oct-03 Mon	2.79	2.83	2.72	2.8	1,077,472	2,989,984	###	###	0.2
2011-Sep-30 Fri	###	3	2.87	2.87	1,769,546	###	###	###	###
2011-Sep-29 Thu	###	###	2.89	###			28.5	28.5	0.0
2011-Sep-28 Wed	3	###	###	###	1,037,076	0	###	###	0.0
2011-Sep-27 Tue	###	###	###	###			###	###	0.0
2011-Sep-26 Mon	3	###	2.8	2.84	793,089	1,110,324	###	###	0.2
2011-Sep-23 Fri	###	###	2.89	###			###	###	0.0
2011-Sep-22 Thu	###	###	###	3			###	###	0.2
2011-Sep-21 Wed	###	###	###	###			75.7	75.7	0.0
2011-Sep-20 Tue	###	###	###	###	1,085,321	0	###	###	0.0
2011-Sep-19 Mon	###	3.2	###	###	590,143	944,228	81.5	81.5	0.0
2011-Sep-16 Fri	###	3.22	###	3.21	1,818,381	###	69.3	69.3	###
2011-Sep-15 Thu	3.25	3.25	###	###	2,899,828	4,712,220	###	###	0.0
2011-Sep-14 Wed	3.27	###	###	###	1,796,059	0	###	###	0.0
2011-Sep-13 Tue	3.24	###	3.22	3.27	1,327,757	2,137,688	###	###	###
2011-Sep-12 Mon	3.29	###	3.23	3.23	884,346	###	34.3	34.3	###
2011-Sep-09 Fri	###	3.46	###	###			63.1	63.1	0.0
2011-Sep-08 Thu	3.43	3.44	###	3.42	1,748,078	###	35.7	35.7	0.2
2011-Sep-07 Wed	3.26	3.4	3.21	###			86.4	86.4	0.0
2011-Sep-06 Tue	3.21	3.24	###	3.2	1,992,482	3,227,820	37.8	37.8	0.2
2011-Sep-05 Mon	###	###	3.27	3.29			###	###	###
2011-Sep-02 Fri	3.45	3.48	3.4	3.4			###	###	0.2
2011-Sep-01 Thu	3.45	3.53	3.43	3.48	1,524,628	###	74.7	74.7	0.2
2011-Aug-31 Wed	3.48	3.48	###	3.43	1,491,775	2,595,688	###	###	0.2
2011-Aug-30 Tue	3.48	3.54	3.45	3.47			###	###	0.2
2011-Aug-29 Mon	3.52	3.54	3.46	3.5	1,190,647	###	###	###	0.3
2011-Aug-26 Fri	3.47	3.49	3.42	3.44	2,301,989	7,953,371	23.9	23.9	0.2
2011-Aug-25 Thu	3.53	3.55	3.42	3.44			16.8	16.8	0.2
2011-Aug-24 Wed	###	###	3.54	3.54			###	###	0.3
2011-Aug-23 Tue	3.45	3.58	3.44	3.58	1,323,477	###	###	###	0.3
2011-Aug-22 Mon	3.53	3.57	3.44	3.44			###	###	0.2
2011-Aug-19 Fri	###	###	3.49	3.49			###	###	###
2011-Aug-18 Thu	3.7	3.74	###	###			43.4	43.4	0.0
2011-Aug-17 Wed	3.8	3.8	###	###			7.1	7.1	0.0
2011-Aug-16 Tue	3.72	3.87	3.72	3.77	2,009,884	###	###	###	###
2011-Aug-15 Mon	###	3.71	###	3.71			###	###	###
2011-Aug-12 Fri	###	3.72	###	###			###	###	0.0
2011-Aug-11 Thu	3.55	3.7	3.46	###	4,603,970	###	72.7	72.7	0.0
2011-Aug-10 Wed	3.55	3.73	3.55	###			83.2	83.2	0.0
2011-Aug-09 Tue	###	3.59	3.24	3.59			79.0	79.0	###
2011-Aug-08 Mon	3.56	3.71	3.55	3.59	2,794,154	10,142,779	77.7	77.7	###
2011-Aug-05 Fri	3.75	3.75	###	3.7			43.5	43.5	0.3
2011-Aug-04 Thu	3.89	###	3.82	3.83	2,371,053	###	###	###	###
2011-Aug-03 Wed	###	4	3.85	3.86	4,436,429	17,412,983	###	###	0.3
2011-Aug-02 Tue	###	4	3.88	###	1,846,644	7,275,777	87.4	87.4	0.0
2011-Aug-01 Mon	3.85	###	3.84	###	1,210,529	###	###	###	0.0
2011-Jul-29 Fri	3.87	3.88	3.82	3.83			###	###	###
2011-Jul-28 Thu	3.84	3.925	3.84	###	1,597,675	6,202,973	86.3	86.3	0.0
2011-Jul-27 Wed	3.87	###	3.85	3.87			###	###	###
2011-Jul-26 Tue	3.83	3.89	3.79	3.89			###	###	0.3
2011-Jul-25 Mon	3.84	3.86	3.77	3.77	727,526	###	28.3	28.3	###
2011-Jul-22 Fri	3.86	3.89	3.83	3.86	1,563,143	###	59.6	59.6	0.3
2011-Jul-21 Thu	3.82	3.88	3.77	3.8			###	###	###
2011-Jul-20 Wed	3.71	3.81	3.71	3.81	1,028,953	###	###	###	0.3
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	###	###	###	###			###	###	0.0
2011-Jul-15 Fri	###	###	3.58	###			###	###	0.0
2011-Jul-14 Thu	###	###	###	###	1,559,559	0	###	###	0.0
2011-Jul-13 Wed	3.71	3.71	###	3.7			26.1	26.1	0.3
2011-Jul-12 Tue	3.73	3.78	###	3.72			47.9	47.9	0.3
2011-Jul-11 Mon	3.78	3.84	3.78	3.8			###	###	###
2011-Jul-08 Fri	3.85	3.88	3.81	3.85	951,277	###	###	###	0.3
2011-Jul-07 Thu	3.85	###	3.81	3.85			###	###	0.3
2011-Jul-06 Wed	3.79	###	3.78	3.86			80.0	80.0	0.3
2011-Jul-05 Tue	3.89	###	3.76	3.82			19.5	19.5	0.3
2011-Jul-04 Mon	3.82	3.85	3.76	3.79			###	###	###
2011-Jul-01 Fri	3.76	3.8	3.72	3.76	3,726,989	14,013,478	67.0	67.0	0.3
2011-Jun-30 Thu	3.56	3.72	3.55	3.7			84.3	84.3	0.3
2011-Jun-29 Wed	###	###	3.54	3.55			###	###	###
2011-Jun-28 Tue	###	###	3.51	3.53	2,800,322	###	###	###	0.3
2011-Jun-27 Mon	###	###	3.52	3.59			36.5	36.5	###
2011-Jun-24 Fri	3.82	3.82	3.72	3.75	1,633,952	###	###	###	0.3
2011-Jun-23 Thu	3.75	###	3.71	3.77	1,889,970	###	76.6	76.6	###
2011-Jun-22 Wed	3.81	###	3.81	3.81	1,565,478	###	67.9	67.9	0.3
2011-Jun-21 Tue	3.83	3.84	3.74	3.78			23.7	23.7	0.3
2011-Jun-20 Mon	3.77	3.8	3.75	3.77			###	###	###
2011-Jun-17 Fri	3.75	3.78	3.73	3.76	1,652,675	###	73.7	73.7	0.3
2011-Jun-16 Thu	3.75	3.8	###	3.7	3,512,327	6,673,421	###	###	0.3
2011-Jun-15 Wed	3.84	###	3.83	3.83			37.9	37.9	###
2011-Jun-14 Tue	3.75	3.82	3.74	3.78			###	###	0.3
2011-Jun-10 Fri	3.82	###	3.82	3.85	1,088,543	###	###	###	0.3
2011-Jun-09 Thu	4	4	3.86	3.87			9.4	9.4	###
2011-Jun-08 Wed	###	###	###	###			###	###	0.0
2011-Jun-07 Tue	###	###	3.89	###			93.9	93.9	0.0
2011-Jun-06 Mon	3.75	###	3.75	###			95.6	95.6	0.0
2011-Jun-03 Fri	3.75	3.84	###	3.8	3,462,340	###	82.2	82.2	###
2011-Jun-02 Thu	3.79	3.87	3.79	3.8			###	###	###
2011-Jun-01 Wed	3.89	###	3.86	###	3,057,241	5,900,475	77.8	77.8	0.0
2011-May-31 Tue	3.87	###	3.87	###			###	###	0.0
2011-May-30 Mon	3.79	3.88	3.77	3.86			###	###	0.3
2011-May-27 Fri	3.8	3.82	3.73	3.79			###	###	###
2011-May-26 Thu	3.72	3.81	3.72	3.8			###	###	###
2011-May-25 Wed	3.71	3.76	###	3.71	2,865,822	5,387,745	82.4	82.4	###
2011-May-24 Tue	3.81	3.85	3.76	3.79			31.2	31.2	###
2011-May-23 Mon	3.87	3.89	3.77	3.81			32.1	32.1	0.3
2011-May-20 Fri	3.85	###	3.85	###			###	###	0.0
2011-May-19 Thu	3.8	###	3.79	3.89			81.6	81.6	0.3
2011-May-18 Wed	3.7	3.78	3.7	3.76	1,338,578	5,006,281	78.7	78.7	0.3
2011-May-17 Tue	###	3.76	###	3.75			###	###	0.3
2011-May-16 Mon	3.71	3.76	###	3.71			78.4	78.4	###
2011-May-13 Fri	3.55	3.77	3.54	3.71			93.2	93.2	###
2011-May-12 Thu	3.55	3.59	3.51	3.56	1,372,989	###	76.7	76.7	0.3
2011-May-11 Wed	3.59	###	3.54	3.56			25.9	25.9	0.3
2011-May-10 Tue	###	###	3.55	3.55			23.6	23.6	###
2011-May-09 Mon	3.7	3.7	3.58	###	740,557	2,695,627	12.6	12.6	0.0
2011-May-06 Fri	###	###	###	###	425,474	0	###	###	0.0
2011-May-05 Thu	###	###	###	###	1,175,945	0	23.9	23.9	0.0
2011-May-04 Wed	3.7	3.7	###	###	1,449,747	###	34.2	34.2	0.0
2011-May-03 Tue	###	3.71	###	###	2,628,150	###	75.9	75.9	0.0
2011-May-02 Mon	###	###	###	###	1,280,928	0	###	###	0.0
2011-Apr-29 Fri	3.7	3.7	###	3.7	1,978,421	3,660,078	82.9	82.9	0.3
2011-Apr-28 Thu	3.72	3.73	###	3.7	6,768,920	###	###	###	0.3
2011-Apr-27 Wed	###	3.71	###	3.7			82.9	82.9	0.3
2011-Apr-21 Thu	3.58	###	3.57	###			77.8	77.8	0.0
2011-Apr-20 Wed	3.41	3.54	3.41	3.51	3,348,244	11,635,147	86.6	86.6	###
2011-Apr-19 Tue	3.43	3.5	###	3.41			###	###	###
2011-Apr-18 Mon	3.52	3.56	3.47	3.48			###	###	0.2
2011-Apr-15 Fri	3.59	###	3.53	3.53	1,725,673	###	###	###	0.3
2011-Apr-14 Thu	###	###	3.54	3.58			###	###	0.3
2011-Apr-13 Wed	3.59	###	3.55	3.58	982,975	1,744,780	27.8	27.8	0.3
2011-Apr-12 Tue	###	###	3.54	3.56			###	###	0.3
2011-Apr-11 Mon	###	###	###	###	774,948	0	###	###	0.0
2011-Apr-08 Fri	###	###	###	###			65.2	65.2	0.0
2011-Apr-07 Thu	###	###	###	###			37.0	37.0	0.0
2011-Apr-06 Wed	###	###	3.58	###			28.5	28.5	0.0
2011-Apr-05 Tue	3.72	3.74	###	###			###	###	0.0
2011-Apr-04 Mon	3.77	3.78	###	3.71			20.9	20.9	###
2011-Apr-01 Fri	3.83	3.84	3.77	3.77	1,395,080	5,308,279	18.5	18.5	###
2011-Mar-31 Thu	3.84	3.85	3.79	3.79			###	###	###
2011-Mar-30 Wed	3.81	3.82	3.76	3.78	1,597,351	###	###	###	0.3
2011-Mar-29 Tue	###	3.87	###	3.82			###	###	0.3
2011-Mar-28 Mon	3.83	3.86	3.71	3.74			19.7	19.7	0.3
2011-Mar-25 Fri	3.75	3.85	3.73	3.83	1,387,457	###	79.7	79.7	###
2011-Mar-24 Thu	###	3.73	3.59	3.73			###	###	###
2011-Mar-23 Wed	3.58	###	3.58	###	2,766,950	4,952,840	77.3	77.3	0.0
2011-Mar-22 Tue	3.59	###	3.59	###			###	###	0.0
2011-Mar-21 Mon	3.58	###	3.58	###	2,574,275	4,607,952	72.0	72.0	0.0
2011-Mar-18 Fri	###	###	3.52	3.58	9,706,855	###	###	###	0.3
2011-Mar-17 Thu	###	3.7	3.53	3.53	4,941,470	###	###	###	0.3
2011-Mar-16 Wed	3.57	###	3.57	###	1,465,852	2,616,545	54.0	54.0	0.0
2011-Mar-15 Tue	3.73	3.73	3.56	3.57			###	###	0.3
2011-Mar-14 Mon	###	3.73	3.56	###	1,908,372	###	###	###	0.0
2011-Mar-11 Fri	###	3.75	3.55	3.72	2,050,543	7,484,481	88.4	88.4	0.3
2011-Mar-10 Thu	3.78	3.78	###	###			###	###	0.0
2011-Mar-09 Wed	3.85	3.87	3.8	3.8			35.1	35.1	###
2011-Mar-08 Tue	3.8	###	3.77	###			87.7	87.7	0.0
2011-Mar-07 Mon	###	###	3.76	3.81			13.8	13.8	0.3
2011-Mar-04 Fri	3.88	###	3.83	###	2,570,327	4,922,176	78.3	78.3	0.0
2011-Mar-03 Thu	3.55	3.82	3.55	3.81	14,362,249	52,924,887	###	###	0.3
2011-Mar-02 Wed	###	###	###	###	0				0.0
2011-Mar-01 Tue	###	###	###	###	0				0.0
2011-Feb-28 Mon	###	###	###	###	0				0.0
2011-Feb-25 Fri	3.89	###	3.85	###	5,165,143	###	###	###	0.0
2011-Feb-24 Thu	###	###	3.88	###	4,916,141	###	70.9	70.9	0.0
2011-Feb-23 Wed	###	###	3.88	###	3,883,478	7,533,947	###	###	0.0
2011-Feb-22 Tue	###	###	3.86	###			86.6	86.6	0.0
2011-Feb-21 Mon	###	4	3.86	3.89	5,012,078	###	###	###	0.3
2011-Feb-18 Fri	4	###	###	4			###	###	0.3
2011-Feb-17 Thu	###	###	4	###			32.1	32.1	0.0
2011-Feb-16 Wed	###	###	###	###			68.5	68.5	0.0
2011-Feb-15 Tue	###	###	4	###			28.7	28.7	0.0
2011-Feb-14 Mon	###	###	###	###	2,226,044	0	###	###	0.0
2011-Feb-11 Fri	###	###	###	###	1,394,275	0	###	###	0.0
2011-Feb-10 Thu	###	###	3.86	###	2,934,842	5,664,245	###	###	0.0
2011-Feb-09 Wed	###	###	###	###			82.1	82.1	0.0
2011-Feb-08 Tue	3.86	###	3.81	###	3,882,178	7,395,549	82.1	82.1	0.0
2011-Feb-07 Mon	3.83	3.88	3.82	3.87	1,944,688	7,487,048	79.1	79.1	###
2011-Feb-04 Fri	3.78	3.83	3.76	3.83	1,756,373	###	75.7	75.7	###
2011-Feb-03 Thu	3.79	3.82	3.74	3.77	5,268,427	19,914,654	27.1	27.1	###
2011-Feb-02 Wed	3.87	###	3.8	3.81			###	###	0.3
2011-Feb-01 Tue	3.85	3.88	3.8	3.82	3,546,521	13,618,640	###	###	0.3
2011-Jan-31 Mon	3.78	3.89	3.77	3.85			83.2	83.2	0.3
2011-Jan-28 Fri	###	3.82	###	3.8			###	###	###
2011-Jan-27 Thu	3.5	3.7	3.4	###	34,199,424	121,407,955	89.3	89.3	0.0
2011-Jan-25 Tue	4.52	4.52	4.52	4.52	0				0.3
2011-Jan-24 Mon	4.52	4.54	4.49	4.52	368,142	###	###	###	0.3
2011-Jan-21 Fri	4.58	###	4.49	4.55			39.5	39.5	0.3
2011-Jan-20 Thu	###	###	4.58	###			26.9	26.9	0.0
2011-Jan-19 Wed	4.59	###	4.57	###	1,141,850	2,609,127	###	###	0.0
2011-Jan-18 Tue	4.58	###	4.53	###	1,365,975	###	69.3	69.3	0.0
2011-Jan-17 Mon	4.57	4.58	4.52	4.53			35.7	35.7	###
2011-Jan-14 Fri	4.56	###	4.55	4.55	1,402,457	3,190,589	###	###	0.3
2011-Jan-13 Thu	###	###	4.57	4.59	2,624,977	5,998,072	25.4	25.4	0.3
2011-Jan-12 Wed	###	###	4.56	4.58	2,231,750	###	###	###	0.3
2011-Jan-11 Tue	###	###	4.58	###	981,774	###	###	###	0.0
2011-Jan-10 Mon	###	###	###	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###			74.2	74.2	0.0
2011-Jan-06 Thu	###	###	4.57	###	1,763,251	4,029,028	###	###	0.0
2011-Jan-05 Wed	###	###	4.57	###	1,653,557	3,778,377	###	###	0.0
2011-Jan-04 Tue	###	###	4.59	###			65.7	65.7	0.0
2010-Dec-31 Fri	4.56	###	4.54	4.59			77.3	77.3	0.3
2010-Dec-30 Thu	4.57	###	4.54	4.57	389,328	883,774	###	###	###
2010-Dec-29 Wed	4.5	4.56	4.49	4.53			71.5	71.5	###
2010-Dec-24 Fri	4.57	4.57	4.49	4.51	297,084	###	###	###	0.3
2010-Dec-23 Thu	4.58	###	4.53	4.54			###	###	0.3
2010-Dec-22 Wed	4.58	###	4.54	4.57	503,644	1,143,271	33.0	33.0	###
2010-Dec-21 Tue	###	###	4.57	4.59			27.5	27.5	0.3
2010-Dec-20 Mon	4.7	4.71	###	###	563,557	1,327,176	34.4	34.4	0.0
2010-Dec-17 Fri	4.74	4.78	###	###			###	###	0.0
2010-Dec-16 Thu	4.79	4.85	4.71	4.72			###	###	0.3
2010-Dec-15 Wed	4.7	4.75	###	4.75			75.6	75.6	###
2010-Dec-14 Tue	4.57	###	4.57	###	2,140,874	###	###	###	0.0
2010-Dec-13 Mon	4.58	###	4.53	###			###	###	0.0
2010-Dec-10 Fri	4.58	4.76	4.53	###	4,914,541	22,828,042	80.4	80.4	0.0
2010-Dec-09 Thu	###	###	###	###	4,124,056	0	92.8	92.8	0.0
2010-Dec-08 Wed	###	4.44	4.23	###	6,098,789	26,438,250	###	###	0.0
2010-Dec-07 Tue	###	###	4.25	###			23.6	23.6	0.0
2010-Dec-06 Mon	4.52	4.56	###	4.4			###	###	0.3
2010-Dec-03 Fri	4.57	###	4.47	4.48			###	###	###
2010-Dec-02 Thu	###	###	4.53	4.53	1,662,542	3,765,657	###	###	###
2010-Dec-01 Wed	4.55	###	4.54	###			###	###	0.0
2010-Nov-30 Tue	4.57	4.7	4.51	###	1,543,228	###	87.1	87.1	0.0
2010-Nov-29 Mon	4.57	###	4.49	###	1,185,126	###	###	###	0.0
2010-Nov-26 Fri	4.54	###	4.53	4.55	1,304,426	2,954,524	###	###	0.3
2010-Nov-25 Thu	###	###	4.53	4.57	1,364,323	###	25.4	25.4	###
2010-Nov-24 Wed	4.55	###	4.51	###			81.3	81.3	0.0
2010-Nov-23 Tue	###	4.72	4.59	###			41.8	41.8	0.0
2010-Nov-22 Mon	###	4.76	###	###	1,153,880	###	###	###	0.0
2010-Nov-19 Fri	###	4.75	###	###	1,074,143	2,551,089	82.3	82.3	0.0
2010-Nov-18 Thu	###	###	4.53	4.58			###	###	0.3
2010-Nov-17 Wed	4.79	4.79	###	4.72	1,942,657	###	###	###	0.3
2010-Nov-16 Tue	4.87	###	4.83	4.84			###	###	0.3
2010-Nov-15 Mon	4.86	###	4.86	4.89			75.9	75.9	###
2010-Nov-12 Fri	4.88	###	4.86	###			###	###	0.0
2010-Nov-11 Thu	###	###	4.85	4.88	1,552,277	3,764,271	25.7	25.7	0.3
2010-Nov-10 Wed	###	###	4.88	###	915,028	###	###	###	0.0
2010-Nov-09 Tue	5	###	4.88	4.89	2,106,582	###	###	###	###
2010-Nov-08 Mon	###	###	###	5	1,675,572	0	###	###	0.4
2010-Nov-05 Fri	###	###	5	###	1,816,972	###	###	###	0.0
2010-Nov-04 Thu	###	###	###	###	3,043,043	0	###	###	0.0
2010-Nov-03 Wed	5.25	5.26	4.83	###	6,640,381	33,500,722	10.2	10.2	0.0
2010-Nov-02 Tue	5.28	###	###	###	1,091,745	0	15.2	15.2	0.0
2010-Nov-01 Mon	###	###	###	###	1,021,422	0	91.1	91.1	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###	1,262,177	0	78.7	78.7	0.0
2010-Oct-27 Wed	###	###	###	###	1,370,980	0	###	###	0.0
2010-Oct-26 Tue	###	###	###	###	1,690,246	0	30.1	30.1	0.0
2010-Oct-25 Mon	###	###	###	###	1,999,189	0	###	###	0.0
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	###	###	4.89	###	2,371,289	###	27.1	27.1	0.0
2010-Oct-20 Wed	###	###	4.81	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	###	2,295,826	0	###	###	0.0
2010-Oct-18 Mon	4.87	###	4.82	###	4,123,677	###	###	###	0.0
2010-Oct-15 Fri	4.71	4.87	4.71	4.83	1,703,457	8,159,559	82.7	82.7	0.3
2010-Oct-14 Thu	4.75	4.78	4.73	4.74			###	###	0.3
2010-Oct-13 Wed	4.81	4.81	4.72	4.74	1,698,854	###	22.8	22.8	0.3
2010-Oct-12 Tue	4.89	4.89	4.75	4.76	1,956,689	9,431,240	21.2	21.2	###
2010-Oct-11 Mon	4.89	###	4.86	4.87			###	###	0.3
2010-Oct-08 Fri	4.89	4.89	4.83	4.84	1,932,489	###	20.9	20.9	0.3
2010-Oct-07 Thu	4.83	###	4.78	###			79.2	79.2	0.0
2010-Oct-06 Wed	4.8	4.89	4.77	4.84			71.4	71.4	0.3
2010-Oct-05 Tue	4.75	4.8	4.74	4.75	956,049	4,560,353	68.6	68.6	###
2010-Oct-04 Mon	4.79	4.87	4.76	4.77			###	###	###
2010-Oct-01 Fri	4.86	###	4.73	4.77			19.4	19.4	###
2010-Sep-30 Thu	4.88	###	4.83	###	2,457,143	###	###	###	0.0
2010-Sep-29 Wed	4.83	4.89	4.8	4.86			77.2	77.2	0.3
2010-Sep-28 Tue	4.75	4.79	4.73	4.76			###	###	###
2010-Sep-27 Mon	4.72	4.79	4.72	4.76			###	###	###
2010-Sep-24 Fri	4.71	4.74	###	4.73			###	###	0.3
2010-Sep-23 Thu	4.75	4.75	###	4.74	1,405,955	3,339,143	###	###	0.3
2010-Sep-22 Wed	4.81	4.86	4.8	4.83			71.1	71.1	0.3
2010-Sep-21 Tue	4.79	4.81	4.77	4.8	1,463,988	###	76.8	76.8	0.3
2010-Sep-20 Mon	4.7	4.73	###	4.72			72.6	72.6	0.3
2010-Sep-17 Fri	###	4.74	###	4.7			75.9	75.9	0.3
2010-Sep-16 Thu	###	###	4.56	###			77.7	77.7	0.0
2010-Sep-15 Wed	###	###	4.51	4.57	2,966,871	###	16.4	16.4	###
2010-Sep-14 Tue	4.4	4.74	4.4	###	3,642,882	16,647,970	###	###	0.0
2010-Sep-13 Mon	###	4.43	###	4.4			78.4	78.4	0.3
2010-Sep-10 Fri	###	###	4.25	4.28	730,523	###	###	###	0.3
2010-Sep-09 Thu	4.27	###	4.25	4.26	919,073	###	###	###	0.3
2010-Sep-08 Wed	###	###	4.22	4.22			###	###	###
2010-Sep-07 Tue	4.25	###	4.22	###			###	###	0.0
2010-Sep-06 Mon	4.2	4.25	###	4.25	1,593,576	3,386,349	###	###	###
2010-Sep-03 Fri	###	4.2	###	###	890,652	###	###	###	0.0
2010-Sep-02 Thu	###	4.2	###	###	736,279	1,546,185	33.5	33.5	0.0
2010-Sep-01 Wed	###	###	4	###	2,477,026	4,954,052	82.7	82.7	0.0
2010-Aug-31 Tue	###	###	###	###	1,446,257	0	###	###	0.0
2010-Aug-30 Mon	###	###	###	###	2,172,645	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###	1,552,185	0	76.9	76.9	0.0
2010-Aug-26 Thu	3.88	###	3.87	###			###	###	0.0
2010-Aug-25 Wed	###	###	###	###	3,066,074	0	###	###	0.0
2010-Aug-24 Tue	4.22	4.25	###	###	2,818,189	5,988,651	18.8	18.8	0.0
2010-Aug-23 Mon	4.22	###	4.22	4.24	2,332,441	4,921,450	###	###	0.3
2010-Aug-20 Fri	###	###	4.21	4.25	4,237,350	8,919,621	###	###	###
2010-Aug-19 Thu	4.73	4.78	4.4	4.41			###	###	###
2010-Aug-18 Wed	###	4.74	###	4.73	1,464,547	3,470,976	85.2	85.2	0.3
2010-Aug-17 Tue	4.44	###	4.42	###			###	###	0.0
2010-Aug-16 Mon	4.47	4.5	4.43	4.44			###	###	0.3
2010-Aug-13 Fri	4.53	###	4.47	4.49	2,472,125	###	###	###	###
2010-Aug-12 Thu	4.53	4.57	4.47	4.51	2,174,679	9,829,549	31.3	31.3	0.3
2010-Aug-11 Wed	4.8	4.83	4.7	4.72			###	###	0.3
2010-Aug-10 Tue	###	###	4.82	4.84			31.8	31.8	0.3
2010-Aug-09 Mon	4.85	###	4.83	4.89	1,233,158	2,978,076	###	###	###
2010-Aug-06 Fri	4.89	###	4.84	4.87	3,417,052	###	###	###	0.3
2010-Aug-05 Thu	###	###	4.86	###	4,824,624	###	20.2	20.2	0.0
2010-Aug-04 Wed	###	4.78	###	4.75	2,888,774	###	###	###	###
2010-Aug-03 Tue	###	4.74	###	###	6,338,678	###	69.8	69.8	0.0
2010-Aug-02 Mon	5	###	###	###	5,160,080	0	3.9	3.9	0.0
2010-Jul-30 Fri	###	###	4.84	###	4,856,379	###	29.3	29.3	0.0
2010-Jul-29 Thu	4.85	###	4.83	###			86.4	86.4	0.0
2010-Jul-28 Wed	4.72	4.85	4.72	4.82			###	###	0.3
2010-Jul-27 Tue	4.51	4.59	4.51	4.55	2,154,477	9,802,870	79.6	79.6	0.3
2010-Jul-26 Mon	4.54	4.56	4.44	4.51			26.6	26.6	0.3
2010-Jul-23 Fri	4.45	4.51	4.42	4.45	2,911,443	###	###	###	0.3
2010-Jul-22 Thu	4.26	4.42	4.24	###	4,888,878	21,168,841	###	###	0.0
2010-Jul-21 Wed	###	###	###	###	3,573,726	0	90.9	90.9	0.0
2010-Jul-20 Tue	###	###	###	###	1,650,428	0	###	###	0.0
2010-Jul-19 Mon	###	###	###	###	1,593,046	0	###	###	0.0
2010-Jul-16 Fri	###	###	###	###	1,931,628	0	###	###	0.0
2010-Jul-15 Thu	###	4.21	###	###	3,526,144	###	###	###	0.0
2010-Jul-14 Wed	###	###	###	###			87.6	87.6	0.0
2010-Jul-13 Tue	3.77	###	3.74	###			###	###	0.0
2010-Jul-12 Mon	3.75	3.77	3.72	3.72			23.1	23.1	0.3
2010-Jul-09 Fri	3.75	3.78	###	3.74			###	###	0.3
2010-Jul-08 Thu	###	3.76	###	3.73	2,728,478	###	86.1	86.1	###
2010-Jul-07 Wed	###	###	3.52	3.56			18.2	18.2	0.3
2010-Jul-06 Tue	###	3.71	###	###	3,046,557	###	###	###	0.0
2010-Jul-05 Mon	3.73	3.81	###	###			###	###	0.0
2010-Jul-02 Fri	###	3.75	3.52	3.7			###	###	0.3
2010-Jul-01 Thu	3.51	3.58	###	3.42			13.6	13.6	0.2
2010-Jun-30 Wed	###	3.71	3.53	###			28.0	28.0	0.0
2010-Jun-29 Tue	###	###	3.72	3.74			10.2	10.2	0.3
2010-Jun-28 Mon	###	###	###	###			27.0	27.0	0.0
2010-Jun-25 Fri	###	###	###	###			24.5	24.5	0.0
2010-Jun-24 Thu	###	4.21	###	4.2	12,196,522	25,673,678	93.4	93.4	###
2010-Jun-23 Wed	###	###	3.87	###	10,985,423	###	###	###	0.0
2010-Jun-22 Tue	4.22	4.27	###	###			###	###	0.0
2010-Jun-21 Mon	###	###	4.21	4.24	4,083,282	###	###	###	0.3
2010-Jun-18 Fri	###	###	###	###	12,261,155	0	91.7	91.7	0.0
2010-Jun-17 Thu	4.2	4.22	###	###	8,693,082	###	###	###	0.0
2010-Jun-16 Wed	4.48	4.5	4.21	4.23			5.4	5.4	0.3
2010-Jun-15 Tue	4.46	4.5	###	4.46	3,480,076	7,830,171	72.8	72.8	0.3
2010-Jun-11 Fri	4.53	4.55	4.44	4.46	5,354,352	###	###	###	0.3
2010-Jun-10 Thu	###	###	4.44	4.5	3,758,642	8,344,185	###	###	###
2010-Jun-09 Wed	4.59	###	4.51	4.57	4,824,849	###	37.0	37.0	###
2010-Jun-08 Tue	###	4.72	###	###			65.0	65.0	0.0
2010-Jun-07 Mon	4.52	###	4.45	###			88.2	88.2	0.0
2010-Jun-04 Fri	4.74	4.8	###	###	5,518,144	13,243,545	###	###	0.0
2010-Jun-03 Thu	4.8	4.85	###	4.73			###	###	0.3
2010-Jun-02 Wed	4.45	###	###	###			94.4	94.4	0.0
2010-Jun-01 Tue	###	###	4.56	4.58	37,679,389	###	0.1	0.1	0.3
2010-May-31 Mon	6.27	###	6.22	6.27	1,280,228	###	69.5	69.5	0.4
2010-May-28 Fri	6.2	###	###	###	3,099,258	0	73.8	73.8	0.0
2010-May-27 Thu	###	###	###	###			64.6	64.6	0.0
2010-May-26 Wed	6.28	###	###	###			###	###	0.0
2010-May-25 Tue	###	###	###	###	4,717,422	0	###	###	0.0
2010-May-24 Mon	6.5	6.55	###	6.24	4,766,749	###	9.9	9.9	0.4
2010-May-21 Fri	6.42	6.52	###	6.45	7,567,272	###	###	###	###
2010-May-20 Thu	6.72	6.81	###	###			###	###	0.0
2010-May-19 Wed	6.7	6.82	###	6.74			84.2	84.2	###
2010-May-18 Tue	6.7	6.81	6.59	6.71	1,698,855	11,382,328	###	###	###
2010-May-17 Mon	6.75	6.85	###	###	2,339,227	8,011,852	###	###	0.0
2010-May-14 Fri	6.7	###	6.58	6.77			75.5	75.5	###
2010-May-13 Thu	###	6.8	###	6.74	1,568,487	5,332,855	69.1	69.1	###
2010-May-12 Wed	6.8	6.8	6.56	###	1,829,426	###	###	###	0.0
2010-May-11 Tue	###	6.89	###	6.73			84.7	84.7	###
2010-May-10 Mon	###	###	###	###			18.0	18.0	0.0
2010-May-07 Fri	###	6.84	6.43	6.73			65.1	65.1	###
2010-May-06 Thu	###	6.89	###	6.75	4,302,774	14,823,056	83.9	83.9	0.5
2010-May-05 Wed	###	6.88	###	6.72			###	###	0.5
2010-May-04 Tue	###	###	6.86	6.87			###	###	###
2010-May-03 Mon	###	###	###	###			85.8	85.8	0.0
2010-Apr-30 Fri	###	###	###	7			###	###	0.5
2010-Apr-29 Thu	7.2	7.23	###	###			37.5	37.5	0.0
2010-Apr-28 Wed	###	7.2	###	###	1,348,159	4,853,372	69.0	69.0	0.0
2010-Apr-27 Tue	7.26	###	7.23	###			78.5	78.5	0.0
2010-Apr-23 Fri	###	7.28	###	7.27	1,085,275	###	###	###	###
2010-Apr-22 Thu	7.23	7.23	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	7.22	7.24	1,190,745	4,298,589	###	###	0.5
2010-Apr-20 Tue	7.45	7.46	###	###			10.4	10.4	0.0
2010-Apr-19 Mon	7.41	7.42	7.23	###			37.7	37.7	0.0
2010-Apr-16 Fri	7.47	7.54	7.44	7.5			###	###	0.5
2010-Apr-15 Thu	7.45	7.49	7.41	7.45			###	###	0.5
2010-Apr-14 Wed	7.44	7.5	###	7.4			###	###	0.5
2010-Apr-13 Tue	###	###	###	7.44			25.4	25.4	###
2010-Apr-12 Mon	7.41	###	7.41	###	2,254,145	###	###	###	0.0
2010-Apr-09 Fri	###	###	7.29	###			66.9	66.9	0.0
2010-Apr-08 Thu	7.26	###	7.25	###	1,677,427	6,080,672	73.0	73.0	0.0
2010-Apr-07 Wed	###	###	7.25	7.26	3,115,629	11,294,155	25.8	25.8	0.5
2010-Apr-06 Tue	7.53	7.53	7.25	7.29	1,687,242	###	12.1	12.1	###
2010-Apr-01 Thu	7.5	7.54	###	7.44	2,967,121	11,186,046	###	###	###
2010-Mar-31 Wed	7.43	###	7.41	7.56			###	###	0.5
2010-Mar-30 Tue	###	7.42	7.26	###	3,455,656	###	74.9	74.9	0.0
2010-Mar-29 Mon	7.28	###	7.22	7.25	3,322,974	###			0.5
2010-Mar-26 Fri	###	###	###	7.21	4,523,144	0	###	###	###
2010-Mar-25 Thu	###	7.47	###	###	10,751,180	40,155,657	###	###	0.0
2010-Mar-24 Wed	7.52	7.54	7.2	###			16.9	16.9	0.0
2010-Mar-23 Tue	7.42	7.53	###	###	2,848,950	###	26.2	26.2	0.0
2010-Mar-22 Mon	7.58	7.58	###	###			###	###	0.0
2010-Mar-19 Fri	7.5	7.74	7.5	###			75.9	75.9	0.0
2010-Mar-18 Thu	7.58	###	7.44	7.47	5,127,853	###	###	###	###
2010-Mar-17 Wed	7.57	###	7.43	###	4,974,458	###	###	###	0.0
2010-Mar-16 Tue	7.5	7.54	7.42	7.48	3,736,271	###	33.9	33.9	0.5
2010-Mar-15 Mon	###	7.7	7.42	7.47			22.3	22.3	###
2010-Mar-12 Fri	7.7	7.73	7.52	###			###	###	0.0
2010-Mar-11 Thu	7.7	7.77	7.49	###			36.1	36.1	0.0
2010-Mar-10 Wed	###	###	7.87	7.88			15.3	15.3	0.6
2010-Mar-09 Tue	###	###	###	###	1,770,924	0	###	###	0.0
2010-Mar-08 Mon	###	8.2	###	###	897,624	3,680,258	###	###	0.0
2010-Mar-05 Fri	7.8	###	7.8	###	2,579,428	###	88.3	88.3	0.0
2010-Mar-04 Thu	7.86	###	7.58	7.74	3,316,822	12,570,755	21.5	21.5	0.6
2010-Mar-03 Wed	###	###	7.8	7.87			28.7	28.7	0.6
2010-Mar-02 Tue	8.23	8.23	###	8			###	###	###
2010-Mar-01 Mon	###	8.27	###	8.23	3,544,740	###	###	###	0.6
2010-Feb-26 Fri	###	###	7.81	###			###	###	0.0
2010-Feb-25 Thu	###	###	###	###	3,803,926	0	13.1	13.1	0.0
2010-Feb-24 Wed	###	8.45	###	###			###	###	0.0
2010-Feb-23 Tue	###	###	8.42	###			70.6	70.6	0.0
2010-Feb-22 Mon	8.54	8.76	8.51	###	1,873,620	###	74.6	74.6	0.0
2010-Feb-19 Fri	8.46	8.58	###	8.41	1,739,788	###	37.1	37.1	###
2010-Feb-18 Thu	###	8.45	8.24	###			76.0	76.0	0.0
2010-Feb-17 Wed	###	###	8.25	###			65.9	65.9	0.0
2010-Feb-16 Tue	###	###	###	###			88.6	88.6	0.0
2010-Feb-15 Mon	###	8.42	###	###	545,424	###	###	###	0.0
2010-Feb-12 Fri	8.23	###	###	###	915,889	0	###	###	0.0
2010-Feb-11 Thu	###	###	###	8.2			###	###	0.6
2010-Feb-10 Wed	###	###	###	8.2			87.4	87.4	0.6
2010-Feb-09 Tue	7.85	8	7.82	7.87	1,511,948	###	###	###	0.6
2010-Feb-08 Mon	###	###	7.78	###	1,184,647	4,608,276	29.7	29.7	0.0
2010-Feb-05 Fri	###	###	###	###			33.2	33.2	0.0
2010-Feb-04 Thu	8.2	8.43	###	8.28	1,884,621	7,943,677	80.5	80.5	###
2010-Feb-03 Wed	###	8.27	###	###			73.3	73.3	0.0
2010-Feb-02 Tue	###	###	###	###	2,081,120	0	21.0	21.0	0.0
2010-Feb-01 Mon	###	8.2	###	8			###	###	###
2010-Jan-29 Fri	8.4	8.54	8.21	###			42.9	42.9	0.0
2010-Jan-28 Thu	###	###	###	8.57	1,659,556	0	###	###	0.6
2010-Jan-27 Wed	8.42	8.46	###	###	2,222,086	9,399,423	44.7	44.7	0.0
2010-Jan-25 Mon	8.4	8.52	###	8.5			71.0	71.0	0.6
2010-Jan-22 Fri	###	###	###	###	1,617,150	0	88.4	88.4	0.0
2010-Jan-21 Thu	8.7	8.7	8.47	8.51			22.5	22.5	0.6
2010-Jan-20 Wed	8.77	8.78	###	8.7	1,500,958	###	35.6	35.6	###
2010-Jan-19 Tue	8.82	8.83	###	###	1,152,040	5,086,256	###	###	0.0
2010-Jan-18 Mon	8.83	8.84	8.74	8.82			###	###	###
2010-Jan-15 Fri	###	###	8.8	8.87			34.8	34.8	###
2010-Jan-14 Thu	###	###	###	###			32.1	32.1	0.0
2010-Jan-13 Wed	9	###	8.86	###	2,902,957	###	###	###	0.0
2010-Jan-12 Tue	###	9.44	9.21	9.27			35.2	35.2	0.7
2010-Jan-11 Mon	###	###	###	###	674,429	0	###	###	0.0
2010-Jan-08 Fri	###	###	###	###	395,649	0	36.3	36.3	0.0
2010-Jan-07 Thu	###	###	8.83	9			28.8	28.8	0.6
2010-Jan-06 Wed	###	###	###	###	1,297,876	0	65.6	65.6	0.0
2010-Jan-05 Tue	9.29	###	###	###	895,151	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###			18.5	18.5	0.0
2009-Dec-31 Thu	###	###	###	###	293,482	0	80.3	80.3	0.0
2009-Dec-30 Wed	9.22	9.23	###	###	288,845	###	###	###	0.0
2009-Dec-29 Tue	###	9.23	###	9.22	464,475	2,143,552	72.7	72.7	0.7
2009-Dec-24 Thu	8.84	###	8.79	###			###	###	0.0
2009-Dec-23 Wed	8.82	8.85	8.79	8.84			###	###	###
2009-Dec-22 Tue	8.72	8.86	8.71	8.86	673,342	###	###	###	0.6
2009-Dec-21 Mon	8.8	8.85	###	8.71	1,070,242	4,735,820	31.6	31.6	0.6
2009-Dec-18 Fri	8.8	8.87	###	8.85	1,197,588	###	###	###	0.6
2009-Dec-17 Thu	8.8	8.89	8.55	8.88			76.3	76.3	0.6
2009-Dec-16 Wed	8.5	8.75	8.44	8.74			90.4	90.4	0.6
2009-Dec-15 Tue	8.5	###	8.5	8.55	579,074	###	###	###	###
2009-Dec-14 Mon	8.5	8.59	###	8.59			78.8	78.8	###
2009-Dec-11 Fri	8.55	8.58	###	8.5	2,951,554	###	27.9	27.9	0.6
2009-Dec-10 Thu	8.55	###	###	###			###	###	0.0
2009-Dec-09 Wed	8.4	8.51	8.26	8.45			###	###	###
2009-Dec-08 Tue	###	###	8.42	8.45			23.1	23.1	###
2009-Dec-07 Mon	8.79	8.79	8.53	###			31.4	31.4	0.0
2009-Dec-04 Fri	8.79	8.79	8.56	###			###	###	0.0
2009-Dec-03 Thu	8.85	###	8.76	8.86	2,044,275	8,953,924	67.3	67.3	0.6
2009-Dec-02 Wed	8.83	###	###	###			###	###	0.0
2009-Dec-01 Tue	8.52	8.72	8.51	###	1,045,458	9,006,620	###	###	0.0
2009-Nov-30 Mon	8.43	###	8.42	8.53			69.4	69.4	###
2009-Nov-27 Fri	8.55	8.59	###	8.48	1,771,348	###	###	###	0.6
2009-Nov-26 Thu	###	8.77	###	8.73	2,515,722	11,031,440	###	###	###
2009-Nov-25 Wed	8.72	8.74	8.58	###	1,537,682	13,316,326	24.2	24.2	0.0
2009-Nov-24 Tue	8.75	8.76	###	###	996,870	###	###	###	0.0
2009-Nov-23 Mon	8.76	8.8	###	8.7			27.5	27.5	###
2009-Nov-20 Fri	8.77	8.77	8.49	###			###	###	0.0
2009-Nov-19 Thu	###	###	8.81	8.87	644,886	2,840,722	23.4	23.4	###
2009-Nov-18 Wed	8.87	###	8.8	###			###	###	0.0
2009-Nov-17 Tue	###	###	8.83	8.87	520,971	2,300,086	###	###	###
2009-Nov-16 Mon	###	###	###	###	840,451	0	72.5	72.5	0.0
2009-Nov-13 Fri	###	###	8.77	###	1,434,543	6,290,471	###	###	0.0
2009-Nov-12 Thu	9	###	###	###	3,104,455	0	38.5	38.5	0.0
2009-Nov-11 Wed	###	9.24	9	###	2,253,125	###	71.8	71.8	0.0
2009-Nov-10 Tue	###	###	8.58	###	1,948,040	###	92.0	92.0	0.0
2009-Nov-09 Mon	8.24	8.49	8.2	8.46	1,822,370	15,207,677	82.9	82.9	0.6
2009-Nov-06 Fri	###	###	###	8.2	1,945,978	0	71.2	71.2	0.6
2009-Nov-05 Thu	8.2	8.28	###	###			###	###	0.0
2009-Nov-04 Wed	8.41	8.5	###	###			###	###	0.0
2009-Nov-03 Tue	8.51	8.57	8.44	8.5			36.5	36.5	0.6
2009-Nov-02 Mon	8.41	8.45	###	8.4			31.2	31.2	###
2009-Oct-30 Fri	8.44	8.71	8.4	###			###	###	0.0
2009-Oct-29 Thu	###	8.47	###	8.44	1,064,459	4,507,983	85.4	85.4	0.6
2009-Oct-28 Wed	###	8.59	###	8.4	1,519,782	###	81.6	81.6	###
2009-Oct-27 Tue	8.55	8.57	###	###			###	###	0.0
2009-Oct-26 Mon	8.76	8.76	###	###	933,581	4,089,084	29.1	29.1	0.0
2009-Oct-23 Fri	###	9	8.88	###	2,704,348	24,176,871	33.0	33.0	0.0
2009-Oct-22 Thu	8.83	8.86	###	8.82			###	###	###
2009-Oct-21 Wed	###	###	8.85	###			###	###	0.0
2009-Oct-20 Tue	###	###	8.88	###			29.4	29.4	0.0
2009-Oct-19 Mon	8.81	###	###	###			###	###	0.0
2009-Oct-16 Fri	###	###	8.81	###	1,165,477	5,133,926	28.6	28.6	0.0
2009-Oct-15 Thu	###	###	8.75	###	1,468,145	###	81.7	81.7	0.0
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	8.51	###	8.51	###	1,009,755	###	74.9	74.9	0.0
2009-Oct-12 Mon	###	8.7	8.52	8.54	1,106,482	###	29.8	29.8	###
2009-Oct-09 Fri	8.57	8.77	8.5	###			###	###	0.0
2009-Oct-08 Thu	8.75	8.75	8.55	###			20.4	20.4	0.0
2009-Oct-07 Wed	8.5	###	###	###			75.7	75.7	0.0
2009-Oct-06 Tue	8.23	8.46	8.22	8.4	1,940,281	16,181,943	###	###	###
2009-Oct-05 Mon	8.23	8.26	###	###	1,153,970	###	32.4	32.4	0.0
2009-Oct-02 Fri	###	###	###	8.26	1,676,343	0	32.4	32.4	0.6
2009-Oct-01 Thu	8.26	8.43	8.26	8.4	1,687,480	14,082,020	###	###	###
2009-Sep-30 Wed	###	8.21	###	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	8.23	862,874	0	29.0	29.0	0.6
2009-Sep-28 Mon	8.29	###	###	###			27.4	27.4	0.0
2009-Sep-25 Fri	8.53	8.53	###	8.48	979,323	###	###	###	0.6
2009-Sep-24 Thu	8.4	###	###	8.55	1,673,782	0	81.6	81.6	###
2009-Sep-23 Wed	###	8.59	8.25	8.55	1,766,855	###	###	###	###
2009-Sep-22 Tue	8	8.24	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###	755,249	0	29.2	29.2	0.0
2009-Sep-18 Fri	8.27	8.29	###	###			###	###	0.0
2009-Sep-17 Thu	8.27	###	8.23	8.29			###	###	0.6
2009-Sep-16 Wed	###	8.45	8.2	###	1,946,154	###	26.1	26.1	0.0
2009-Sep-15 Tue	###	8.45	8.27	###			73.7	73.7	0.0
2009-Sep-14 Mon	8.25	8.29	###	8.27	1,869,544	7,749,259	77.8	77.8	###
2009-Sep-11 Fri	8.4	8.41	8.23	8.28	1,489,725	###	23.3	23.3	###
2009-Sep-10 Thu	###	8.48	###	###			83.1	83.1	0.0
2009-Sep-09 Wed	7.79	###	###	###			###	###	0.0
2009-Sep-08 Tue	7.83	7.85	###	7.72			21.0	21.0	###
2009-Sep-07 Mon	7.87	7.87	7.74	7.75	2,413,856	18,840,146	###	###	###
2009-Sep-04 Fri	###	###	###	7.76	2,786,859	0	20.9	20.9	0.6
2009-Sep-03 Thu	###	###	7.85	7.86			###	###	###
2009-Sep-02 Wed	7.85	8.23	7.5	###	2,319,885	###	###	###	0.0
2009-Sep-01 Tue	###	8.2	8	###			78.2	78.2	0.0
2009-Aug-31 Mon	8.2	###	###	###	1,204,340	0	###	###	0.0
2009-Aug-28 Fri	###	###	###	8.2	1,547,653	0	###	###	0.6
2009-Aug-27 Thu	7.79	###	###	###	2,076,623	0	80.0	80.0	0.0
2009-Aug-26 Wed	###	###	7.7	7.79			###	###	###
2009-Aug-25 Tue	###	###	7.85	###	1,359,971	5,337,886	###	###	0.0
2009-Aug-24 Mon	7.87	###	7.76	7.85	3,177,758	###	30.3	30.3	###
2009-Aug-21 Fri	7.88	7.88	7.43	###	2,614,850	20,016,676	###	###	0.0
2009-Aug-20 Thu	###	###	###	7.8	4,204,051	0	###	###	0.6
2009-Aug-19 Wed	###	7.27	###	###	2,848,189	###	71.5	71.5	0.0
2009-Aug-18 Tue	###	###	6.84	###			34.8	34.8	0.0
2009-Aug-17 Mon	6.85	###	6.72	6.84			40.4	40.4	0.5
2009-Aug-14 Fri	###	6.77	###	###	1,724,080	###	###	###	0.0
2009-Aug-13 Thu	###	6.4	6.28	###			###	###	0.0
2009-Aug-12 Wed	6.29	6.5	###	###	1,685,044	###	77.0	77.0	0.0
2009-Aug-11 Tue	###	6.46	6.2	6.45	1,032,851	6,537,946	75.1	75.1	###
2009-Aug-10 Mon	###	###	###	###			###	###	0.0
2009-Aug-07 Fri	6.56	###	6.45	6.5			29.4	29.4	0.5
2009-Aug-06 Thu	6.52	###	###	6.53			65.2	65.2	###
2009-Aug-05 Wed	###	###	6.51	###			78.4	78.4	0.0
2009-Aug-04 Tue	6.49	###	###	6.54			###	###	0.5
2009-Aug-03 Mon	6.53	6.54	6.29	###			12.7	12.7	0.0
2009-Jul-31 Fri	6.45	6.53	###	6.49	1,628,888	###	###	###	###
2009-Jul-30 Thu	6.53	6.53	6.25	###	1,068,327	###	13.3	13.3	0.0
2009-Jul-29 Wed	6.25	6.5	6.25	###			77.2	77.2	0.0
2009-Jul-28 Tue	###	###	###	6.25			###	###	###
2009-Jul-27 Mon	###	6.28	###	###			72.0	72.0	0.0
2009-Jul-24 Fri	###	6.28	###	###			###	###	0.0
2009-Jul-23 Thu	###	###	###	###	3,176,949	0	###	###	0.0
2009-Jul-22 Wed	5.76	###	5.76	###			85.6	85.6	0.0
2009-Jul-21 Tue	###	5.77	5.59	###			###	###	0.0
2009-Jul-20 Mon	5.8	5.8	###	5.7	861,986	2,499,759	19.6	19.6	0.4
2009-Jul-17 Fri	###	###	5.73	5.8			###	###	0.4
2009-Jul-16 Thu	5.81	###	5.81	###	1,657,587	###	92.8	92.8	0.0
2009-Jul-15 Wed	5.46	5.8	5.44	5.75			92.1	92.1	###
2009-Jul-14 Tue	5.4	5.46	5.28	5.44			68.5	68.5	0.4
2009-Jul-13 Mon	###	###	5.27	###			###	###	0.0
2009-Jul-10 Fri	5.24	###	5.24	5.29	1,070,371	2,804,372	###	###	0.4
2009-Jul-09 Thu	5.21	###	###	###	930,275	0	###	###	0.0
2009-Jul-08 Wed	###	###	###	###			77.8	77.8	0.0
2009-Jul-07 Tue	5.23	###	5.23	5.25			79.4	79.4	0.4
2009-Jul-06 Mon	5.27	###	5.23	###			###	###	0.0
2009-Jul-03 Fri	5.27	5.46	###	###			79.8	79.8	0.0
2009-Jul-02 Thu	###	5.42	5.24	5.27			20.2	20.2	###
2009-Jul-01 Wed	5.46	5.56	5.4	5.4	745,125	4,083,285	###	###	0.4
2009-Jun-30 Tue	###	5.59	5.28	5.59			###	###	###
2009-Jun-29 Mon	5.4	5.45	5.2	5.28	1,043,652	5,557,446	###	###	0.4
2009-Jun-26 Fri	###	###	###	###			14.5	14.5	0.0
2009-Jun-25 Thu	###	5.45	###	5.45	1,894,371	###	95.7	95.7	###
2009-Jun-24 Wed	###	###	###	###			###	###	0.0
2009-Jun-23 Tue	5	###	###	###			###	###	0.0
2009-Jun-22 Mon	###	###	###	###	1,295,824	0	###	###	0.0
2009-Jun-19 Fri	###	###	4.88	###			###	###	0.0
2009-Jun-18 Thu	###	###	4.8	4.88	1,621,657	3,891,976	###	###	0.3
2009-Jun-17 Wed	###	5.21	4.87	###			10.3	10.3	0.0
2009-Jun-16 Tue	5.2	5.27	###	5.21	737,589	1,943,547	76.9	76.9	0.4
2009-Jun-15 Mon	###	###	###	5.26			###	###	0.4
2009-Jun-12 Fri	4.79	###	4.79	###			###	###	0.0
2009-Jun-11 Thu	4.83	4.84	4.7	4.75	2,018,274	###	###	###	###
2009-Jun-10 Wed	4.78	4.85	4.73	4.85	1,241,473	5,946,655	###	###	###
2009-Jun-09 Tue	###	###	###	4.7			###	###	0.3
2009-Jun-05 Fri	###	###	###	###	959,371	0	29.0	29.0	0.0
2009-Jun-04 Thu	5	###	###	###	896,246	0	37.8	37.8	0.0
2009-Jun-03 Wed	4.86	###	4.85	5			###	###	0.4
2009-Jun-02 Tue	4.78	4.88	4.76	4.85	1,369,847	###	74.9	74.9	###
2009-Jun-01 Mon	###	4.77	4.51	4.76			###	###	###
2009-May-29 Fri	###	4.79	###	###			###	###	0.0
2009-May-28 Thu	4.7	4.83	###	4.74			###	###	0.3
2009-May-27 Wed	4.73	4.83	4.72	4.75			72.4	72.4	###
2009-May-26 Tue	4.56	###	4.41	###			###	###	0.0
2009-May-25 Mon	###	4.73	4.44	4.49	1,021,741	4,684,682	###	###	###
2009-May-22 Fri	4.85	4.86	###	###			14.3	14.3	0.0
2009-May-21 Thu	###	###	4.81	4.86			28.9	28.9	0.3
2009-May-20 Wed	###	###	4.83	###			25.4	25.4	0.0
2009-May-19 Tue	4.85	###	4.82	4.86	1,017,841	###	###	###	0.3
2009-May-18 Mon	4.89	###	4.7	4.76			###	###	###
2009-May-15 Fri	###	###	###	###	978,941	0	###	###	0.0
2009-May-14 Thu	4.87	###	4.82	5			###	###	0.4
2009-May-13 Wed	###	###	4.88	###	1,538,024	3,752,778	###	###	0.0
2009-May-12 Tue	###	###	4.8	###			76.5	76.5	0.0
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	###	5.2	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###			###	###	0.0
2009-May-06 Wed	###	###	###	###	817,676	0	75.0	75.0	0.0
2009-May-05 Tue	###	###	###	###			###	###	0.0
2009-May-04 Mon	###	###	###	###			###	###	0.0
2009-May-01 Fri	###	###	###	###	622,578	0	70.7	70.7	0.0
2009-Apr-30 Thu	###	###	###	###			28.3	28.3	0.0
2009-Apr-29 Wed	###	###	###	###	1,211,885	0	73.3	73.3	0.0
2009-Apr-28 Tue	4.82	###	4.76	###	1,568,650	3,733,387	###	###	0.0
2009-Apr-27 Mon	###	###	4.72	4.86	1,189,486	2,807,186	15.9	15.9	0.3
2009-Apr-24 Fri	5.25	5.25	###	###	1,140,242	###	9.4	9.4	0.0
2009-Apr-23 Thu	###	###	###	###			68.3	68.3	0.0
2009-Apr-22 Wed	###	###	###	###	1,336,355	0	85.9	85.9	0.0
2009-Apr-21 Tue	###	###	4.88	###	1,564,873	###	82.8	82.8	0.0
2009-Apr-20 Mon	###	###	4.84	###	1,543,159	3,734,444	74.2	74.2	0.0
2009-Apr-17 Fri	5	###	###	5			69.5	69.5	0.4
2009-Apr-16 Thu	5	###	###	###			27.6	27.6	0.0
2009-Apr-15 Wed	4.81	###	4.81	###	1,894,981	4,557,429	75.2	75.2	0.0
2009-Apr-14 Tue	###	###	4.8	5	1,630,320	###	74.6	74.6	0.4
2009-Apr-09 Thu	4.82	###	4.82	###			###	###	0.0
2009-Apr-08 Wed	4.77	4.82	###	4.72	1,746,073	###	###	###	0.3
2009-Apr-07 Tue	4.83	###	4.77	4.83			77.1	77.1	0.3
2009-Apr-06 Mon	4.78	4.85	###	4.78	1,300,751	3,154,321	66.1	66.1	###
2009-Apr-03 Fri	4.75	4.79	4.7	4.75			67.3	67.3	###
2009-Apr-02 Thu	###	4.79	###	4.75	1,087,486	2,604,528	###	###	###
2009-Apr-01 Wed	4.45	###	###	4.59			84.1	84.1	0.3
2009-Mar-31 Tue	4.44	###	###	4.45			###	###	0.3
2009-Mar-30 Mon	4.53	4.53	4.41	4.5	834,724	###	###	###	###
2009-Mar-27 Fri	4.52	###	4.51	###			###	###	0.0
2009-Mar-26 Thu	4.48	4.56	###	4.5			###	###	###
2009-Mar-25 Wed	###	4.5	4.26	4.45			###	###	0.3
2009-Mar-24 Tue	###	###	4.28	###	2,154,050	###	34.6	34.6	0.0
2009-Mar-23 Mon	###	4.43	4.26	4.28	2,118,988	###	23.1	23.1	0.3
2009-Mar-20 Fri	4.49	4.52	4.22	4.25	2,139,488	###	13.0	13.0	###
2009-Mar-19 Thu	###	###	###	###	4,315,752	0	###	###	0.0
2009-Mar-18 Wed	###	###	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	###	###	1,860,741	0	22.4	22.4	0.0
2009-Mar-16 Mon	###	###	###	###	1,691,180	0	###	###	0.0
2009-Mar-13 Fri	###	###	###	###			82.3	82.3	0.0
2009-Mar-12 Thu	3.8	###	3.8	3.87	846,728	1,608,783	82.9	82.9	###
2009-Mar-11 Wed	3.86	###	3.73	3.8			24.2	24.2	###
2009-Mar-10 Tue	###	3.83	###	3.78	1,079,546	###	###	###	0.3
2009-Mar-09 Mon	3.74	3.75	###	3.71			29.8	29.8	###
2009-Mar-06 Fri	3.77	3.87	3.72	3.8	1,097,045	4,163,285	76.0	76.0	###
2009-Mar-05 Thu	3.75	3.85	###	3.82	2,511,271	###	###	###	0.3
2009-Mar-04 Wed	3.8	3.84	###	3.77			30.0	30.0	###
2009-Mar-03 Tue	###	4.22	3.89	###	1,774,451	###	###	###	0.0
2009-Mar-02 Mon	3.7	###	###	###			96.5	96.5	0.0
2009-Feb-27 Fri	3.83	3.83	###	3.74			###	###	0.3
2009-Feb-26 Thu	3.73	###	###	3.87			###	###	###
2009-Feb-25 Wed	3.58	3.7	3.53	3.7	822,980	2,975,072	90.1	90.1	0.3
2009-Feb-24 Tue	###	###	###	3.58			###	###	0.3
2009-Feb-23 Mon	3.58	3.58	3.41	3.48			25.4	25.4	0.2
2009-Feb-20 Fri	3.73	3.73	3.59	###	721,279	2,639,881	###	###	0.0
2009-Feb-19 Thu	###	###	###	3.8			###	###	###
2009-Feb-18 Wed	###	3.77	3.59	3.7	490,727	1,805,875	84.5	84.5	0.3
2009-Feb-17 Tue	3.79	###	###	3.75			###	###	0.3
2009-Feb-16 Mon	###	3.81	3.55	3.81	742,244	2,731,457	91.7	91.7	0.3
2009-Feb-13 Fri	3.5	###	3.43	###			###	###	0.0
2009-Feb-12 Thu	###	3.58	###	3.51	600,841	###	83.7	83.7	###
2009-Feb-11 Wed	###	3.49	3.26	3.43			###	###	0.2
2009-Feb-10 Tue	###	3.46	###	3.41	515,259	###	78.8	78.8	###
2009-Feb-09 Mon	3.47	3.47	###	###	613,154	1,063,822	13.2	13.2	0.0
2009-Feb-06 Fri	###	3.5	###	###			30.1	30.1	0.0
2009-Feb-05 Thu	###	###	3.26	###	547,145	891,846	30.4	30.4	0.0
2009-Feb-04 Wed	3.59	###	###	3.42	450,278	0	17.9	17.9	0.2
2009-Feb-03 Tue	3.55	3.73	3.55	3.57	1,028,271	###	77.6	77.6	0.3
2009-Feb-02 Mon	3.45	3.59	3.43	3.54	1,186,157	###	83.3	83.3	0.3
2009-Jan-30 Fri	###	###	###	3.56	1,259,042	0	###	###	0.3
2009-Jan-29 Thu	3.25	3.4	3.25	###			###	###	0.0
2009-Jan-28 Wed	###	###	###	3.2			73.8	73.8	0.2
2009-Jan-27 Tue	###	3.24	###	3.2	1,583,982	2,566,050	89.2	89.2	0.2
2009-Jan-23 Fri	3.25	3.26	###	###	1,277,041	2,081,576	33.5	33.5	0.0
2009-Jan-22 Thu	3.41	3.44	3.29	###	538,044	###	24.9	24.9	0.0
2009-Jan-21 Wed	3.56	###	3.4	3.4	1,027,145	1,746,146	###	###	0.2
2009-Jan-20 Tue	###	###	3.54	###	1,022,186	###	83.8	83.8	0.0
2009-Jan-19 Mon	###	3.73	3.59	3.7	525,678	1,923,981	###	###	0.3
2009-Jan-16 Fri	###	3.7	3.52	3.52			19.2	19.2	###
2009-Jan-15 Thu	3.75	3.78	###	###	1,166,872	2,205,388	###	###	0.0
2009-Jan-14 Wed	###	###	3.83	###	1,434,750	2,747,546	25.6	25.6	0.0
2009-Jan-13 Tue	###	4	3.86	###			76.3	76.3	0.0
2009-Jan-12 Mon	3.87	###	3.87	###	536,740	###	###	###	0.0
2009-Jan-09 Fri	###	###	###	###	730,043	0	###	###	0.0
2009-Jan-08 Thu	###	###	3.87	###	1,030,270	1,993,572	###	###	0.0
2009-Jan-07 Wed	###	###	###	###	778,340	0	###	###	0.0
2009-Jan-06 Tue	###	###	3.89	###	969,187	###	###	###	0.0
2009-Jan-05 Mon	###	###	3.78	###			###	###	0.0
2009-Jan-02 Fri	3.86	3.87	3.71	3.79	500,487	1,896,845	14.9	14.9	###
2008-Dec-31 Wed	###	###	3.73	3.83			###	###	###
2008-Dec-30 Tue	###	###	###	###			###	###	0.0
2008-Dec-29 Mon	3.71	3.79	###	###	604,529	1,145,582	22.9	22.9	0.0
2008-Dec-24 Wed	3.56	###	3.55	###			79.0	79.0	0.0
2008-Dec-23 Tue	3.56	3.7	3.46	3.54			32.8	32.8	0.3
2008-Dec-22 Mon	3.51	###	###	###	1,733,983	0	87.8	87.8	0.0
2008-Dec-19 Fri	3.56	###	3.44	3.58	1,721,788	2,961,475	###	###	0.3
2008-Dec-18 Thu	3.43	3.82	3.43	###			###	###	0.0
2008-Dec-17 Wed	3.83	3.84	###	3.8	1,628,728	3,127,157	###	###	###
2008-Dec-16 Tue	###	3.84	3.55	3.82			91.8	91.8	0.3
2008-Dec-15 Mon	3.53	3.8	3.53	3.72	1,463,042	5,362,048	88.0	88.0	0.3
2008-Dec-12 Fri	###	3.54	3.2	3.5	2,009,823	###	92.5	92.5	0.3
2008-Dec-11 Thu	3.53	3.53	###	###	1,904,277	3,361,048	###	###	0.0
2008-Dec-10 Wed	###	3.8	###	###	3,002,357	5,704,478	###	###	0.0
2008-Dec-09 Tue	3.83	3.83	3.55	3.71			20.1	20.1	###
2008-Dec-08 Mon	3.76	3.78	###	3.71			28.1	28.1	###
2008-Dec-05 Fri	###	3.8	###	3.7			###	###	0.3
2008-Dec-04 Thu	3.85	3.85	###	3.72	1,935,346	3,725,541	26.1	26.1	0.3
2008-Dec-03 Wed	3.7	###	###	3.7			###	###	0.3
2008-Dec-02 Tue	###	3.82	###	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	###	1,334,929	0	###	###	0.0
2008-Nov-28 Fri	4.23	###	###	###	1,574,276	0	###	###	0.0
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	###	###	4.21	4.21	1,393,640	###	9.2	9.2	###
2008-Nov-25 Tue	###	4.74	4.49	###			###	###	0.0
2008-Nov-24 Mon	4.5	4.78	4.41	4.46	1,475,680	6,780,749	38.3	38.3	0.3
2008-Nov-21 Fri	4.24	4.46	###	4.43			###	###	###
2008-Nov-20 Thu	4.24	4.58	4.24	4.25			78.5	78.5	###
2008-Nov-19 Wed	4.57	4.79	4.49	###			85.9	85.9	0.0
2008-Nov-18 Tue	4.7	4.7	4.21	4.52			###	###	0.3
2008-Nov-17 Mon	4.79	4.85	###	###			###	###	0.0
2008-Nov-14 Fri	4.73	###	###	4.74			79.8	79.8	0.3
2008-Nov-13 Thu	4.25	###	4.21	4.47			93.5	93.5	###
2008-Nov-12 Wed	4.54	###	###	4.5			32.8	32.8	###
2008-Nov-11 Tue	4.51	###	###	4.5	655,040	0	###	###	###
2008-Nov-10 Mon	###	4.77	4.46	###			###	###	0.0
2008-Nov-07 Fri	4.71	4.77	4.42	4.47			12.6	12.6	###
2008-Nov-06 Thu	###	###	4.71	4.85	993,759	###	32.9	32.9	###
2008-Nov-05 Wed	###	5.29	4.89	###			###	###	0.0
2008-Nov-04 Tue	###	###	4.8	4.87			28.6	28.6	0.3
2008-Nov-03 Mon	###	###	4.87	###	2,834,324	6,901,578	###	###	0.0
2008-Oct-31 Fri	5	###	4.73	4.88	1,578,949	###	20.1	20.1	0.3
2008-Oct-30 Thu	4.59	###	4.58	###			85.0	85.0	0.0
2008-Oct-29 Wed	###	###	4.27	4.4			8.5	8.5	0.3
2008-Oct-28 Tue	4.4	4.46	###	###			40.5	40.5	0.0
2008-Oct-27 Mon	4.5	4.5	###	###			###	###	0.0
2008-Oct-24 Fri	4.7	4.77	###	4.5	2,417,142	5,764,883	33.4	33.4	###
2008-Oct-23 Thu	###	5	4.8	4.87			###	###	0.3
2008-Oct-22 Wed	5.22	5.45	###	###	2,616,784	###	40.4	40.4	0.0
2008-Oct-21 Tue	5	###	4.79	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	4.75	2,093,971	0	###	###	###
2008-Oct-17 Fri	###	5.4	4.79	4.79	1,919,049	9,777,554	###	###	0.3
2008-Oct-16 Thu	###	###	4.88	###			###	###	0.0
2008-Oct-15 Wed	###	5.46	###	###			74.4	74.4	0.0
2008-Oct-14 Tue	5.27	5.43	###	5.4			###	###	0.4
2008-Oct-13 Mon	###	5.54	###	###			18.8	18.8	0.0
2008-Oct-10 Fri	5.2	###	###	5			44.3	44.3	0.4
2008-Oct-09 Thu	5.7	5.72	###	5.4	2,458,284	###	###	###	0.4
2008-Oct-08 Wed	5.75	5.84	###	5.75			###	###	###
2008-Oct-07 Tue	###	###	5.76	###	757,071	###	###	###	0.0
2008-Oct-06 Mon	###	###	###	###			33.3	33.3	0.0
2008-Oct-03 Fri	###	###	###	6.4	853,056	0	77.1	77.1	0.5
2008-Oct-02 Thu	###	6.87	6.46	###	1,273,275	8,486,377	###	###	0.0
2008-Oct-01 Wed	6.5	###	###	6.5			73.5	73.5	0.5
2008-Sep-30 Tue	6.2	6.46	###	###			###	###	0.0
2008-Sep-29 Mon	###	6.5	6.25	###			###	###	0.0
2008-Sep-26 Fri	6.44	###	###	6.26			25.3	25.3	0.4
2008-Sep-25 Thu	6.26	###	###	###	1,907,859	0	###	###	0.0
2008-Sep-24 Wed	6.24	6.44	###	###			###	###	0.0
2008-Sep-23 Tue	6.27	###	###	6.22	4,671,171	0	33.1	33.1	0.4
2008-Sep-22 Mon	6.46	6.46	###	###	2,358,929	7,619,340	34.2	34.2	0.0
2008-Sep-19 Fri	###	6.51	###	6.25	3,495,843	###	18.7	18.7	###
2008-Sep-18 Thu	6.45	6.58	6.23	6.43			###	###	###
2008-Sep-17 Wed	###	###	###	###			###	###	0.0
2008-Sep-16 Tue	7.29	###	###	7.26			37.1	37.1	0.5
2008-Sep-15 Mon	###	###	###	7.45			88.9	88.9	0.5
2008-Sep-12 Fri	###	7.52	###	7.42			76.4	76.4	0.5
2008-Sep-11 Thu	7.7	7.73	7.4	7.4	1,449,681	###	21.1	21.1	0.5
2008-Sep-10 Wed	###	###	7.46	###	805,654	3,005,089	###	###	0.0
2008-Sep-09 Tue	7.59	7.75	7.56	###			80.9	80.9	0.0
2008-Sep-08 Mon	7.74	7.84	7.59	7.81	788,574	6,083,848	67.6	67.6	0.6
2008-Sep-05 Fri	7.47	###	7.27	7.56	737,682	2,681,474	76.5	76.5	0.5
2008-Sep-04 Thu	7.85	7.85	7.42	###	1,481,077	11,308,022	23.8	23.8	0.0
2008-Sep-03 Wed	###	7.85	7.57	7.8	1,440,724	11,107,982	###	###	0.6
2008-Sep-02 Tue	###	7.59	###	7.58			85.9	85.9	###
2008-Sep-01 Mon	###	7.45	7.22	7.22			22.0	22.0	0.5
2008-Aug-29 Fri	7.4	7.47	7.25	7.41	1,598,140	###	###	###	###
2008-Aug-28 Thu	7.4	7.5	###	###	1,861,773	6,981,648	30.6	30.6	0.0
2008-Aug-27 Wed	7.56	###	###	###	1,561,875	0	16.7	16.7	0.0
2008-Aug-26 Tue	7.5	###	7.46	###			###	###	0.0
2008-Aug-25 Mon	###	###	###	7.56	2,127,077	0	###	###	0.5
2008-Aug-22 Fri	6.89	###	6.89	###	4,499,141	15,499,540	###	###	0.0
2008-Aug-21 Thu	6.7	###	6.7	###	3,617,782	###	###	###	0.0
2008-Aug-20 Wed	###	6.74	###	6.7	2,792,881	###	###	###	0.5
2008-Aug-19 Tue	6.74	6.74	###	6.7			37.4	37.4	0.5
2008-Aug-18 Mon	6.74	6.82	###	6.75			70.6	70.6	0.5
2008-Aug-15 Fri	6.75	6.79	6.7	6.74			###	###	###
2008-Aug-14 Thu	6.71	6.8	###	6.74			###	###	###
2008-Aug-13 Wed	6.8	6.8	###	6.75	1,244,326	###	40.6	40.6	0.5
2008-Aug-12 Tue	###	###	6.82	6.85			###	###	###
2008-Aug-11 Mon	6.88	6.89	6.72	6.79	863,349	5,875,089	###	###	0.5
2008-Aug-08 Fri	6.8	6.8	6.7	6.7	822,426	5,551,375	19.3	19.3	0.5
2008-Aug-07 Thu	6.73	6.86	###	6.78			74.9	74.9	0.5
2008-Aug-06 Wed	###	###	6.7	6.73			###	###	###
2008-Aug-05 Tue	6.7	6.87	6.58	6.8			85.1	85.1	0.5
2008-Aug-04 Mon	6.8	###	6.71	6.71	714,941	2,398,627	###	###	###
2008-Aug-01 Fri	###	###	6.82	###			###	###	0.0
2008-Jul-31 Thu	###	###	6.84	###			###	###	0.0
2008-Jul-30 Wed	6.85	###	6.75	6.87			###	###	###
2008-Jul-29 Tue	###	###	###	6.87			###	###	###
2008-Jul-28 Mon	###	###	6.79	###			87.2	87.2	0.0
2008-Jul-25 Fri	###	###	6.59	6.85	1,216,824	###	25.7	25.7	###
2008-Jul-24 Thu	###	###	7	###			###	###	0.0
2008-Jul-23 Wed	6.85	###	6.78	###			###	###	0.0
2008-Jul-22 Tue	6.45	6.76	###	6.7			###	###	0.5
2008-Jul-21 Mon	6.55	6.55	###	6.45			22.1	22.1	###
2008-Jul-18 Fri	###	6.43	###	###	784,686	###	88.2	88.2	0.0
2008-Jul-17 Thu	###	###	###	###	923,058	0	15.4	15.4	0.0
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###	914,582	0	94.2	94.2	0.0
2008-Jul-14 Mon	###	6.26	###	6.2			###	###	0.4
2008-Jul-11 Fri	6.2	6.2	###	###	660,829	###	18.6	18.6	0.0
2008-Jul-10 Thu	###	###	###	6.24			33.4	33.4	0.4
2008-Jul-09 Wed	###	6.47	###	6.2	2,138,720	6,918,759	###	###	0.4
2008-Jul-08 Tue	###	###	###	###	891,284	0	40.1	40.1	0.0
2008-Jul-07 Mon	###	###	###	6.25			79.8	79.8	###
2008-Jul-04 Fri	###	6.4	###	###			88.3	88.3	0.0
2008-Jul-03 Thu	6.2	6.44	###	###	1,308,628	4,213,782	###	###	0.0
2008-Jul-02 Wed	6.45	6.47	6.24	6.27			###	###	0.4
2008-Jul-01 Tue	6.75	6.8	6.5	6.57	2,102,129	13,979,157	20.6	20.6	###
2008-Jun-30 Mon	###	###	6.81	6.87	1,410,844	4,803,923	###	###	###
2008-Jun-27 Fri	###	###	###	###	999,656	0	60.0	60.0	0.0
2008-Jun-26 Thu	###	###	###	###			69.9	69.9	0.0
2008-Jun-25 Wed	###	###	###	###	1,556,153	0	###	###	0.0
2008-Jun-24 Tue	6.7	6.71	###	###			38.2	38.2	0.0
2008-Jun-23 Mon	###	###	6.5	###	862,049	2,801,659	###	###	0.0
2008-Jun-20 Fri	6.53	6.81	6.52	###	2,419,973	16,129,120	82.9	82.9	0.0
2008-Jun-19 Thu	###	6.75	###	###			72.3	72.3	0.0
2008-Jun-18 Wed	6.47	6.54	###	6.5	3,447,482	###	###	###	0.5
2008-Jun-17 Tue	6.7	6.7	6.41	6.54	1,791,729	11,744,783	###	###	0.5
2008-Jun-16 Mon	###	###	###	6.78			###	###	0.5
2008-Jun-13 Fri	6.7	6.82	6.46	###			###	###	0.0
2008-Jun-12 Thu	6.75	6.86	6.52	###			42.0	42.0	0.0
2008-Jun-11 Wed	###	###	###	6.82			###	###	0.5
2008-Jun-10 Tue	###	###	6.58	6.85			27.9	27.9	###
2008-Jun-06 Fri	###	###	###	###			###	###	0.0
2008-Jun-05 Thu	###	###	###	###	1,898,043	0	21.7	21.7	0.0
2008-Jun-04 Wed	###	7.4	###	###			75.8	75.8	0.0
2008-Jun-03 Tue	7.4	7.4	###	###	1,643,950	###	37.3	37.3	0.0
2008-Jun-02 Mon	###	7.4	7.26	###	789,353	5,785,957	###	###	0.0
2008-May-30 Fri	###	###	###	7.21			###	###	###
2008-May-29 Thu	###	7.26	7	7.2			69.3	69.3	0.5
2008-May-28 Wed	###	7.44	7.21	7.22			###	###	0.5
2008-May-27 Tue	7.44	7.44	###	###	3,743,052	13,924,153	###	###	0.0
2008-May-26 Mon	7.24	###	7.2	###	1,670,678	6,014,440	84.7	84.7	0.0
2008-May-23 Fri	7.29	###	7.2	###	2,718,185	###	###	###	0.0
2008-May-22 Thu	7.28	###	###	###			67.7	67.7	0.0
2008-May-21 Wed	7.27	7.41	7.26	###	2,441,984	17,911,952	73.7	73.7	0.0
2008-May-20 Tue	###	7.44	7.28	7.41			78.8	78.8	###
2008-May-19 Mon	###	###	7.21	###	2,740,450	9,879,322	###	###	0.0
2008-May-16 Fri	7.28	###	###	7.26			32.6	32.6	0.5
2008-May-15 Thu	###	###	###	###	3,136,358	0	79.5	79.5	0.0
2008-May-14 Wed	###	###	###	###			34.7	34.7	0.0
2008-May-13 Tue	###	7.22	###	###			73.3	73.3	0.0
2008-May-12 Mon	###	7.22	###	###			###	###	0.0
2008-May-09 Fri	7.25	7.26	###	###	2,088,576	###	###	###	0.0
2008-May-08 Thu	###	###	###	7.25			71.2	71.2	0.5
2008-May-07 Wed	###	###	###	###	2,750,753	0	###	###	0.0
2008-May-06 Tue	###	###	###	###			20.3	20.3	0.0
2008-May-05 Mon	7.22	7.26	###	7.2			###	###	0.5
2008-May-02 Fri	7.2	7.26	###	7.22	3,369,150	###	###	###	0.5
2008-May-01 Thu	7.25	7.25	###	###	2,148,253	###	###	###	0.0
2008-Apr-30 Wed	###	###	###	7.25	1,819,744	0	79.1	79.1	0.5
2008-Apr-29 Tue	###	7.2	###	###			78.1	78.1	0.0
2008-Apr-28 Mon	###	7.28	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	7	###	2,898,786	10,145,751	###	###	0.0
2008-Apr-23 Wed	7	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	###	7	2,657,088	0	###	###	0.5
2008-Apr-18 Fri	6.85	7	6.85	###	3,204,848	22,193,572	79.9	79.9	0.0
2008-Apr-17 Thu	###	###	6.7	6.83			26.8	26.8	0.5
2008-Apr-16 Wed	###	###	6.7	6.85	1,856,041	###	20.0	20.0	###
2008-Apr-15 Tue	7	###	6.83	###	2,900,673	###	###	###	0.0
2008-Apr-14 Mon	###	###	6.84	###	1,401,577	###	###	###	0.0
2008-Apr-11 Fri	###	###	###	###	1,457,784	0	15.6	15.6	0.0
2008-Apr-10 Thu	###	7.23	###	###	1,956,522	7,072,827	###	###	0.0
2008-Apr-09 Wed	6.88	###	6.75	###	2,401,926	###	###	###	0.0
2008-Apr-08 Tue	###	###	###	6.82			###	###	0.5
2008-Apr-07 Mon	###	###	6.59	###			###	###	0.0
2008-Apr-04 Fri	6.57	###	6.5	###			71.6	71.6	0.0
2008-Apr-03 Thu	6.4	6.42	6.29	###	1,343,588	###	31.1	31.1	0.0
2008-Apr-02 Wed	###	###	###	6.4	1,042,640	0	21.7	21.7	0.5
2008-Apr-01 Tue	###	6.52	###	6.46			###	###	###
2008-Mar-31 Mon	6.23	6.47	###	6.26	770,583	###	70.8	70.8	0.4
2008-Mar-28 Fri	6.53	6.55	6.22	6.28			11.4	11.4	0.4
2008-Mar-27 Thu	6.48	6.59	###	6.59			73.6	73.6	###
2008-Mar-26 Wed	###	6.5	6.28	6.49			###	###	###
2008-Mar-25 Tue	###	###	###	###	1,447,329	0	###	###	0.0
2008-Mar-20 Thu	###	###	###	###	3,581,478	0	###	###	0.0
2008-Mar-19 Wed	###	6.2	###	###			###	###	0.0
2008-Mar-18 Tue	###	###	###	###			85.6	85.6	0.0
2008-Mar-17 Mon	###	###	5.87	###	1,470,286	4,315,289	40.6	40.6	0.0
2008-Mar-14 Fri	###	###	###	6	2,201,386	0	###	###	0.4
2008-Mar-13 Thu	###	###	###	6			40.1	40.1	0.4
2008-Mar-12 Wed	6.21	6.25	###	###	1,297,182	###	###	###	0.0
2008-Mar-11 Tue	###	###	5.87	###	2,283,646	###	###	###	0.0
2008-Mar-10 Mon	6.2	6.2	###	###	1,099,874	###	31.9	31.9	0.0
2008-Mar-07 Fri	6	6.27	6	###	3,379,781	20,734,956	###	###	0.0
2008-Mar-06 Thu	###	6.29	###	###			###	###	0.0
2008-Mar-05 Wed	###	6.43	###	###	1,753,728	###	###	###	0.0
2008-Mar-04 Tue	###	###	###	###	3,015,077	0	82.2	82.2	0.0
2008-Mar-03 Mon	6	###	5.87	5.87			30.5	30.5	###
2008-Feb-29 Fri	6.25	###	###	6.23	2,062,245	0	###	###	0.4
2008-Feb-28 Thu	###	###	###	6.25			###	###	###
2008-Feb-27 Wed	6.22	6.28	###	###			###	###	0.0
2008-Feb-26 Tue	###	6.5	###	6.2			###	###	0.4
2008-Feb-25 Mon	###	###	###	###			81.0	81.0	0.0
2008-Feb-22 Fri	###	6	###	5.87	3,045,384	9,136,152	###	###	###
2008-Feb-21 Thu	###	###	###	###	2,829,072	0	97.8	97.8	0.0
2008-Feb-20 Wed	###	5	4.8	###			34.6	34.6	0.0
2008-Feb-19 Tue	###	###	###	###	503,472	0	19.9	19.9	0.0
2008-Feb-18 Mon	###	###	###	###	614,576	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	###	5.23	###	###			###	###	0.0
2008-Feb-13 Wed	###	5.45	4.87	###	1,829,624	9,440,859	###	###	0.0
2008-Feb-12 Tue	4.79	###	4.79	###			###	###	0.0
2008-Feb-11 Mon	###	###	4.86	###			###	###	0.0
2008-Feb-08 Fri	###	5.27	###	###	992,020	2,613,972	25.7	25.7	0.0
2008-Feb-07 Thu	###	5.29	###	###			###	###	0.0
2008-Feb-06 Wed	###	5.29	###	###			###	###	0.0
2008-Feb-05 Tue	###	5.4	###	###	1,300,824	3,512,224	###	###	0.0
2008-Feb-04 Mon	5.46	5.5	5.42	5.42			31.9	31.9	0.4
2008-Feb-01 Fri	5.4	5.47	###	###			###	###	0.0
2008-Jan-31 Thu	5.23	5.4	5.23	###	1,513,372	8,043,572	80.3	80.3	0.0
2008-Jan-30 Wed	5.5	5.5	5.26	###	1,289,976	6,940,070	27.7	27.7	0.0
2008-Jan-29 Tue	5.47	5.57	###	5.47	3,072,787	###	77.0	77.0	###
2008-Jan-25 Fri	###	5.49	5.26	5.47	3,173,254	17,056,240	66.3	66.3	###
2008-Jan-24 Thu	###	###	5.24	###			34.6	34.6	0.0
2008-Jan-23 Wed	5.45	5.45	5.24	###			28.5	28.5	0.0
2008-Jan-22 Tue	5.26	5.5	5.26	5.4	2,834,783	###	94.3	94.3	0.4
2008-Jan-21 Mon	5.57	5.58	5.41	5.45			38.8	38.8	###
2008-Jan-18 Fri	5.54	5.58	5.45	5.56	1,595,086	###	###	###	0.4
2008-Jan-17 Thu	5.42	5.59	5.28	5.55			83.0	83.0	###
2008-Jan-16 Wed	###	5.44	###	###			88.3	88.3	0.0
2008-Jan-15 Tue	5.4	5.49	###	5.4			75.9	75.9	0.4
2008-Jan-14 Mon	###	5.46	###	5.4			###	###	0.4
2008-Jan-11 Fri	###	5.27	###	###			90.2	90.2	0.0
2008-Jan-10 Thu	###	###	###	###	1,279,821	0	22.3	22.3	0.0
2008-Jan-09 Wed	###	###	###	###	1,232,856	0	37.1	37.1	0.0
2008-Jan-08 Tue	###	5.4	###	5.2	1,090,278	2,943,750	###	###	###
2008-Jan-07 Mon	5.42	5.47	###	###	563,121	###	30.1	30.1	0.0
2008-Jan-04 Fri	5.46	5.49	5.41	5.48			69.4	69.4	###
2008-Jan-03 Thu	5.44	5.48	###	5.48			###	###	###
2008-Jan-02 Wed	###	5.5	###	5.49	330,383	908,553	###	###	0.4
2007-Dec-31 Mon	###	5.47	5.28	###	454,552	###	###	###	0.0
2007-Dec-28 Fri	5.49	5.49	5.29	###	548,246	2,955,045	7.7	7.7	0.0
2007-Dec-27 Thu	5.42	5.51	###	5.51			78.7	78.7	###
2007-Dec-24 Mon	5.4	5.51	###	5.51			###	###	###
2007-Dec-21 Fri	5.29	5.41	5.26	###	789,849	4,213,844	75.4	75.4	0.0
2007-Dec-20 Thu	5.43	5.43	###	5.4			37.3	37.3	0.4
2007-Dec-19 Wed	5.25	5.48	5.2	5.42	2,753,444	###	87.9	87.9	0.4
2007-Dec-18 Tue	###	5.25	###	5.2			###	###	###
2007-Dec-17 Mon	5.24	5.26	###	###	2,032,640	5,345,843	45.2	45.2	0.0
2007-Dec-14 Fri	5.49	5.49	###	5.42	2,222,449	6,100,622	38.9	38.9	0.4
2007-Dec-13 Thu	5.52	5.58	5.43	5.49			###	###	0.4
2007-Dec-12 Wed	5.51	###	5.5	5.5			32.7	32.7	0.4
2007-Dec-11 Tue	5.46	5.56	5.42	5.5			###	###	0.4
2007-Dec-10 Mon	###	5.52	###	5.48			###	###	###
2007-Dec-07 Fri	###	5.45	###	5.28	2,225,444	###	77.7	77.7	0.4
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###	2,242,024	0	###	###	0.0
2007-Dec-04 Tue	5	###	5	###	1,663,459	4,158,647	###	###	0.0
2007-Dec-03 Mon	###	###	###	5	961,380	0	###	###	0.4
2007-Nov-30 Fri	###	###	4.87	###			###	###	0.0
2007-Nov-29 Thu	5	###	4.87	###			###	###	0.0
2007-Nov-28 Wed	5	###	###	###	3,554,575	0	###	###	0.0
2007-Nov-27 Tue	###	###	###	###	1,846,074	0	###	###	0.0
2007-Nov-26 Mon	###	5.23	###	###	1,547,759	4,047,389	###	###	0.0
2007-Nov-23 Fri	###	###	###	###	3,677,787	0	68.5	68.5	0.0
2007-Nov-22 Thu	###	###	###	###	2,391,025	0	75.9	75.9	0.0
2007-Nov-21 Wed	###	###	###	###			80.0	80.0	0.0
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	5	2,690,475	0	###	###	0.4
2007-Nov-16 Fri	4.86	###	4.83	###			77.9	77.9	0.0
2007-Nov-15 Thu	###	###	4.83	4.88	6,199,088	###	###	###	0.3
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	4.74	###	4.74	4.88			###	###	0.3
2007-Nov-12 Mon	###	###	4.88	4.89	1,604,259	###	19.2	19.2	###
2007-Nov-09 Fri	###	5.2	###	###			###	###	0.0
2007-Nov-08 Thu	5.2	5.21	###	###	4,208,858	10,964,075	###	###	0.0
2007-Nov-07 Wed	###	###	5.24	###	5,529,357	###	###	###	0.0
2007-Nov-06 Tue	5.73	5.78	5.51	5.53	2,137,949	12,068,722	###	###	###
2007-Nov-05 Mon	5.89	###	5.7	5.79			37.5	37.5	###
2007-Nov-02 Fri	###	6.41	5.75	5.79	5,509,020	33,494,841	###	###	###
2007-Nov-01 Thu	###	6.7	###	###	2,435,147	8,157,742	###	###	0.0
2007-Oct-31 Wed	6.55	6.72	6.55	###			###	###	0.0
2007-Oct-30 Tue	6.58	###	6.56	###			69.8	69.8	0.0
2007-Oct-29 Mon	###	###	###	###	2,520,277	0	32.7	32.7	0.0
2007-Oct-26 Fri	6.7	6.81	###	6.7			###	###	0.5
2007-Oct-25 Thu	6.73	6.79	6.47	###	1,681,828	###	35.8	35.8	0.0
2007-Oct-24 Wed	6.78	6.84	###	6.73	1,636,224	5,595,886	###	###	###
2007-Oct-23 Tue	6.7	6.77	###	6.75			###	###	0.5
2007-Oct-22 Mon	6.74	6.74	###	6.7			###	###	0.5
2007-Oct-19 Fri	6.84	###	6.77	6.8			###	###	0.5
2007-Oct-18 Thu	###	###	6.7	6.81	2,480,048	###	###	###	###
2007-Oct-17 Wed	6.7	6.88	###	6.8	1,880,446	###	###	###	0.5
2007-Oct-16 Tue	###	###	###	###			66.6	66.6	0.0
2007-Oct-15 Mon	###	6.7	6.53	6.7	729,551	4,825,979	79.0	79.0	0.5
2007-Oct-12 Fri	6.41	###	6.41	###			89.7	89.7	0.0
2007-Oct-11 Thu	###	6.55	###	6.53			80.9	80.9	###
2007-Oct-10 Wed	###	6.57	###	6.5			85.0	85.0	0.5
2007-Oct-09 Tue	6.5	6.5	###	6.41	1,087,429	3,534,144	23.3	23.3	0.5
2007-Oct-08 Mon	###	###	6.51	6.55			###	###	0.5
2007-Oct-05 Fri	###	###	###	6.55			20.7	20.7	0.5
2007-Oct-04 Thu	###	6.75	###	###	2,181,225	###	95.6	95.6	0.0
2007-Oct-03 Wed	6.28	6.48	6.23	6.48			89.7	89.7	0.5
2007-Oct-02 Tue	6.28	###	6.25	###	2,396,149	###	71.9	71.9	0.0
2007-Oct-01 Mon	6.29	6.29	###	6.25			###	###	###
2007-Sep-28 Fri	6.47	6.47	6.24	6.26			###	###	0.4
2007-Sep-27 Thu	6.2	6.45	###	6.42	3,505,241	###	###	###	0.5
2007-Sep-26 Wed	6.2	6.22	###	###	3,761,977	11,699,748	###	###	0.0
2007-Sep-25 Tue	6.22	6.26	###	6.26			70.0	70.0	0.4
2007-Sep-24 Mon	6.25	6.29	###	6.27	1,645,157	###	###	###	0.4
2007-Sep-21 Fri	###	6.25	###	6.23			###	###	0.4
2007-Sep-20 Thu	6.2	6.23	###	6.2			###	###	0.4
2007-Sep-19 Wed	6.2	6.22	###	6.2	1,476,882	###	68.0	68.0	0.4
2007-Sep-18 Tue	###	6.2	###	###			47.1	47.1	0.0
2007-Sep-17 Mon	###	###	###	6.25			82.1	82.1	###
2007-Sep-14 Fri	6.26	6.29	###	6.25			###	###	###
2007-Sep-13 Thu	###	###	###	6.23			###	###	0.4
2007-Sep-12 Wed	###	###	###	###			37.4	37.4	0.0
2007-Sep-11 Tue	###	###	6.29	###	710,870	2,235,686	###	###	0.0
2007-Sep-10 Mon	###	6.45	6.28	###			###	###	0.0
2007-Sep-07 Fri	###	6.43	6.24	###	995,087	6,303,876	71.4	71.4	0.0
2007-Sep-06 Thu	###	###	###	###	1,892,753	0	###	###	0.0
2007-Sep-05 Wed	6.43	6.45	###	###	2,381,188	###	27.9	27.9	0.0
2007-Sep-04 Tue	6.5	###	6.5	6.5			68.0	68.0	0.5
2007-Sep-03 Mon	6.48	6.48	###	###			###	###	0.0
2007-Aug-31 Fri	6.22	6.48	6.22	6.48			86.0	86.0	0.5
2007-Aug-30 Thu	6.25	6.29	###	6.22	2,008,783	6,317,622	35.4	35.4	0.4
2007-Aug-29 Wed	5.87	###	5.8	###	3,138,929	###	87.6	87.6	0.0
2007-Aug-28 Tue	###	###	###	###			71.5	71.5	0.0
2007-Aug-27 Mon	###	###	###	###			68.8	68.8	0.0
2007-Aug-24 Fri	5.86	###	5.86	###			###	###	0.0
2007-Aug-23 Thu	###	###	5.83	5.89	6,432,554	###	###	###	###
2007-Aug-22 Wed	###	###	5.78	6	5,077,989	14,675,388	75.2	75.2	0.4
2007-Aug-21 Tue	###	###	###	###			96.4	96.4	0.0
2007-Aug-20 Mon	5.2	5.21	###	###	3,085,254	8,037,086	26.4	26.4	0.0
2007-Aug-17 Fri	###	5.24	###	###			68.4	68.4	0.0
2007-Aug-16 Thu	###	###	###	###	4,748,988	0	80.5	80.5	0.0
2007-Aug-15 Wed	###	5.28	###	###	3,289,856	###	91.1	91.1	0.0
2007-Aug-14 Tue	5.29	5.29	###	###			###	###	0.0
2007-Aug-13 Mon	###	###	5.2	5.25			28.9	28.9	0.4
2007-Aug-10 Fri	5.26	###	5.25	5.29	5,704,442	###	###	###	0.4
2007-Aug-09 Thu	5.46	5.5	5.28	5.4			###	###	0.4
2007-Aug-08 Wed	5.4	5.48	###	5.43			61.3	61.3	0.4
2007-Aug-07 Tue	###	###	###	5.4	6,585,983	0	10.1	10.1	0.4
2007-Aug-06 Mon	5.88	5.88	5.55	###	4,081,677	23,326,784	23.1	23.1	0.0
2007-Aug-03 Fri	5.86	###	5.86	###			###	###	0.0
2007-Aug-02 Thu	6	###	###	5.85	23,545,321	0	29.4	29.4	0.4
2007-Aug-01 Wed	###	###	###	###	0				0.0
2007-Jul-31 Tue	###	###	###	###			23.0	23.0	0.0
2007-Jul-30 Mon	###	###	###	###	1,856,344	0	28.3	28.3	0.0
2007-Jul-27 Fri	###	7.23	###	###	1,627,353	5,882,881	###	###	0.0
2007-Jul-26 Thu	###	###	###	7.2			23.5	23.5	0.5
2007-Jul-25 Wed	7.21	7.42	###	###	1,105,046	4,099,720	84.3	84.3	0.0
2007-Jul-24 Tue	###	7.41	7.28	###	1,879,620	###	66.7	66.7	0.0
2007-Jul-23 Mon	###	7.29	###	7.29	990,821	3,611,542	79.5	79.5	###
2007-Jul-20 Fri	###	7.22	###	###			68.5	68.5	0.0
2007-Jul-19 Thu	###	###	###	###	1,857,627	0	###	###	0.0
2007-Jul-18 Wed	7.22	7.24	###	###			###	###	0.0
2007-Jul-17 Tue	7.26	###	7.2	7.23	3,165,156	###	35.6	35.6	###
2007-Jul-16 Mon	###	###	7.23	7.28	788,448	###	###	###	0.5
2007-Jul-13 Fri	7.21	7.29	###	7.23			68.4	68.4	###
2007-Jul-12 Thu	7	###	###	###			###	###	0.0
2007-Jul-11 Wed	###	###	###	7			30.6	30.6	0.5
2007-Jul-10 Tue	###	###	###	###	1,013,359	0	23.9	23.9	0.0
2007-Jul-09 Mon	7.21	7.23	###	###			38.0	38.0	0.0
2007-Jul-06 Fri	7.21	7.22	###	###			27.7	27.7	0.0
2007-Jul-05 Thu	###	7.23	###	7.23	663,182	###	67.9	67.9	###
2007-Jul-04 Wed	7.26	###	###	###	1,406,088	0	###	###	0.0
2007-Jul-03 Tue	###	###	7.23	7.26	939,889	###	###	###	0.5
2007-Jul-02 Mon	7.45	7.45	###	###	1,240,883	4,622,289	29.4	29.4	0.0
2007-Jun-29 Fri	7.29	7.4	7.23	###			66.6	66.6	0.0
2007-Jun-28 Thu	###	###	###	7.29			###	###	###
2007-Jun-27 Wed	###	7.2	###	###			47.1	47.1	0.0
2007-Jun-26 Tue	7.25	7.26	###	###	2,114,389	###	30.4	30.4	0.0
2007-Jun-25 Mon	###	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	7.25	###	7.25	875,847	3,174,945	71.8	71.8	0.5
2007-Jun-21 Thu	###	7.23	###	###			76.2	76.2	0.0
2007-Jun-20 Wed	###	###	###	7	2,803,252	0	72.9	72.9	0.5
2007-Jun-19 Tue	###	###	6.86	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	###	7.21	###	###			70.6	70.6	0.0
2007-Jun-14 Thu	###	###	7	###			###	###	0.0
2007-Jun-13 Wed	7	###	###	###	1,390,323	0	76.3	76.3	0.0
2007-Jun-12 Tue	###	7.2	###	###	1,431,679	5,154,044	###	###	0.0
2007-Jun-08 Fri	###	7.21	###	###			###	###	0.0
2007-Jun-07 Thu	###	7.25	###	7.21			68.2	68.2	###
2007-Jun-06 Wed	7.29	###	7.28	###	903,174	3,287,553	68.3	68.3	0.0
2007-Jun-05 Tue	###	7.41	7.26	###	1,371,650	10,061,052	###	###	0.0
2007-Jun-04 Mon	7.46	7.49	###	###	2,367,278	8,865,456	29.3	29.3	0.0
2007-Jun-01 Fri	7.46	7.48	###	7.4	1,199,759	###	###	###	0.5
2007-May-31 Thu	7.4	7.52	###	7.47			###	###	###
2007-May-30 Wed	###	7.45	###	###			43.5	43.5	0.0
2007-May-29 Tue	###	7.41	###	###	1,168,445	4,329,088	###	###	0.0
2007-May-28 Mon	7.42	7.51	7.4	7.51			81.3	81.3	###
2007-May-25 Fri	7.4	7.45	###	7.42	673,740	2,509,681	65.6	65.6	0.5
2007-May-24 Thu	7.58	###	7.4	7.42	1,659,622	###	22.2	22.2	0.5
2007-May-23 Wed	7.51	7.85	7.51	###	1,041,849	###	###	###	0.0
2007-May-22 Tue	###	###	7.47	7.47			22.4	22.4	###
2007-May-21 Mon	###	###	7.45	###	1,888,958	###	68.2	68.2	0.0
2007-May-18 Fri	7.59	###	7.51	7.59			70.8	70.8	0.5
2007-May-17 Thu	7.44	###	7.42	###			###	###	0.0
2007-May-16 Wed	7.4	7.44	###	###			32.6	32.6	0.0
2007-May-15 Tue	7.44	7.44	###	7.4			36.3	36.3	0.5
2007-May-14 Mon	7.4	7.44	###	###			36.8	36.8	0.0
2007-May-11 Fri	###	7.4	7.26	7.26			###	###	0.5
2007-May-10 Thu	7.5	7.54	###	###	1,306,787	4,926,586	20.4	20.4	0.0
2007-May-09 Wed	###	###	7.45	7.57			21.9	21.9	###
2007-May-08 Tue	7.54	7.73	7.5	7.7			###	###	0.6
2007-May-07 Mon	###	###	###	7.51			79.9	79.9	###
2007-May-04 Fri	7.42	7.47	###	###	1,262,254	###	24.4	24.4	0.0
2007-May-03 Thu	7.51	7.57	7.4	7.41	1,483,425	###	21.3	21.3	###
2007-May-02 Wed	###	7.59	###	7.57			###	###	###
2007-May-01 Tue	7.44	7.46	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	7.49	7.49			19.0	19.0	###
2007-Apr-27 Fri	###	###	###	###			###	###	0.0
2007-Apr-26 Thu	7.55	###	7.51	###			78.0	78.0	0.0
2007-Apr-24 Tue	7.55	###	###	7.5			32.6	32.6	0.5
2007-Apr-23 Mon	###	7.78	###	7.7			74.5	74.5	0.6
2007-Apr-20 Fri	###	7.55	7.27	7.5			86.3	86.3	0.5
2007-Apr-19 Thu	7.5	7.5	###	###	2,006,044	###	20.7	20.7	0.0
2007-Apr-18 Wed	7.4	7.54	###	7.49			77.5	77.5	###
2007-Apr-17 Tue	7.29	###	7.27	###	1,992,976	###	###	###	0.0
2007-Apr-16 Mon	7.22	7.29	7.2	7.28	3,161,354	###	71.0	71.0	0.5
2007-Apr-13 Fri	7.28	7.28	###	7.22	1,408,082	###	###	###	0.5
2007-Apr-12 Thu	7.24	###	###	7.21			###	###	###
2007-Apr-11 Wed	###	7.2	###	7.2			79.5	79.5	0.5
2007-Apr-10 Tue	###	###	###	###			28.8	28.8	0.0
2007-Apr-05 Thu	7	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	6.85	###	6.77	###			72.7	72.7	0.0
2007-Apr-02 Mon	6.78	6.83	6.71	6.71	658,625	###	###	###	###
2007-Mar-30 Fri	###	###	6.8	6.82	817,582	2,779,778	18.0	18.0	0.5
2007-Mar-29 Thu	###	###	6.88	###			###	###	0.0
2007-Mar-28 Wed	7	7	###	###			###	###	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###	1,959,146	0	###	###	0.0
2007-Mar-23 Fri	###	###	6.84	###	1,584,323	5,418,384	###	###	0.0
2007-Mar-22 Thu	###	###	###	###	1,879,259	0	###	###	0.0
2007-Mar-21 Wed	6.79	6.85	6.77	6.84			###	###	0.5
2007-Mar-20 Tue	6.7	6.79	6.7	6.74	1,212,777	8,180,180	73.9	73.9	###
2007-Mar-19 Mon	###	6.7	6.57	###	2,593,227	###	71.4	71.4	0.0
2007-Mar-16 Fri	6.76	6.87	6.7	6.7	2,180,726	14,796,225	30.6	30.6	0.5
2007-Mar-15 Thu	6.8	6.85	6.73	6.8	3,404,482	###	###	###	0.5
2007-Mar-14 Wed	###	###	6.74	6.76			20.4	20.4	0.5
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	7	6.88	###			###	###	0.0
2007-Mar-09 Fri	###	###	6.87	###			11.2	11.2	0.0
2007-Mar-08 Thu	###	###	6.88	###			20.5	20.5	0.0
2007-Mar-07 Wed	###	7.24	7	###	3,370,982	###	###	###	0.0
2007-Mar-06 Tue	###	###	7	###			###	###	0.0
2007-Mar-05 Mon	7.25	7.25	###	###			24.7	24.7	0.0
2007-Mar-02 Fri	###	###	###	7.29			###	###	###
2007-Mar-01 Thu	###	###	###	7.23			22.3	22.3	###
2007-Feb-28 Wed	7.27	###	###	###			64.3	64.3	0.0
2007-Feb-27 Tue	###	7.54	###	7.48	3,569,177	###	85.6	85.6	0.5
2007-Feb-26 Mon	###	7.43	7.29	###			67.5	67.5	0.0
2007-Feb-23 Fri	7.51	7.58	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	7.22	###			73.6	73.6	0.0
2007-Feb-21 Wed	7.28	7.29	###	###			30.1	30.1	0.0
2007-Feb-20 Tue	###	###	7.23	7.25	1,420,942	###	###	###	0.5
2007-Feb-19 Mon	7.46	7.46	###	###	1,127,544	###	###	###	0.0
2007-Feb-16 Fri	7.51	7.53	###	7.4			23.3	23.3	0.5
2007-Feb-15 Thu	7.25	7.47	7.21	7.45			87.3	87.3	0.5
2007-Feb-14 Wed	7.25	###	###	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	###	2,453,042	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###	1,602,652	0	###	###	0.0
2007-Feb-09 Fri	###	###	###	###			68.8	68.8	0.0
2007-Feb-08 Thu	7	###	###	###			66.6	66.6	0.0
2007-Feb-07 Wed	###	###	###	###			76.2	76.2	0.0
2007-Feb-06 Tue	###	###	###	###	2,040,144	0	###	###	0.0
2007-Feb-05 Mon	###	###	6.89	###	1,455,045	###	###	###	0.0
2007-Feb-02 Fri	6.89	7	6.88	###			###	###	0.0
2007-Feb-01 Thu	6.7	6.84	###	6.84	3,207,284	###	###	###	0.5
2007-Jan-31 Wed	###	###	6.52	6.59	1,742,747	5,681,355	41.5	41.5	###
2007-Jan-30 Tue	###	6.74	###	###			###	###	0.0
2007-Jan-29 Mon	6.79	6.81	6.53	6.59			###	###	###
2007-Jan-25 Thu	6.82	6.84	6.7	6.7			21.5	21.5	0.5
2007-Jan-24 Wed	6.78	6.84	6.77	6.81			67.9	67.9	###
2007-Jan-23 Tue	6.85	6.88	6.77	6.77			24.0	24.0	###
2007-Jan-22 Mon	6.87	6.89	6.8	6.82	1,229,125	###	###	###	0.5
2007-Jan-19 Fri	6.8	6.84	6.75	6.78	2,093,888	###	###	###	0.5
2007-Jan-18 Thu	6.89	6.89	6.75	6.8	1,425,387	###	22.6	22.6	0.5
2007-Jan-17 Wed	6.85	6.89	6.74	6.85			###	###	###
2007-Jan-16 Tue	6.86	6.89	6.77	6.83			###	###	0.5
2007-Jan-15 Mon	6.7	6.84	###	6.81			79.0	79.0	###
2007-Jan-12 Fri	###	6.7	6.55	###			###	###	0.0
2007-Jan-11 Thu	###	6.7	6.57	6.57			###	###	###
2007-Jan-10 Wed	###	6.73	6.54	6.57	1,282,854	###	34.1	34.1	###
2007-Jan-09 Tue	###	###	###	###			9.0	9.0	0.0
2007-Jan-08 Mon	6.83	6.84	6.7	6.8			###	###	0.5
2007-Jan-05 Fri	###	7	###	6.82			17.9	17.9	0.5
2007-Jan-04 Thu	7	###	###	###	820,859	0	###	###	0.0
2007-Jan-03 Wed	###	###	###	7	1,483,654	0	###	###	0.5
2007-Jan-02 Tue	###	###	7	###	427,052	1,494,682	###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###			24.3	24.3	0.0
2006-Dec-27 Wed	###	###	###	###	661,055	0	###	###	0.0
2006-Dec-22 Fri	###	###	###	###			72.1	72.1	0.0
2006-Dec-21 Thu	###	7.28	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	7.22	7.26	2,086,775	7,533,257	###	###	0.5
2006-Dec-19 Tue	###	###	###	7.25	3,512,071	0	###	###	0.5
2006-Dec-18 Mon	###	###	###	###	1,806,084	0	69.3	69.3	0.0
2006-Dec-15 Fri	###	###	###	###	2,297,677	0	34.0	34.0	0.0
2006-Dec-14 Thu	###	###	###	###	3,515,527	0	18.5	18.5	0.0
2006-Dec-13 Wed	###	###	###	###	1,875,870	0	###	###	0.0
2006-Dec-12 Tue	7	###	###	###			###	###	0.0
2006-Dec-11 Mon	7	###	###	###	1,362,725	0	30.7	30.7	0.0
2006-Dec-08 Fri	###	###	###	7			###	###	0.5
2006-Dec-07 Thu	###	###	###	###	1,862,287	0	36.4	36.4	0.0
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	7	1,744,273	0	###	###	0.5
2006-Dec-04 Mon	###	###	###	###	1,969,684	0	75.1	75.1	0.0
2006-Dec-01 Fri	###	###	###	###			38.5	38.5	0.0
2006-Nov-30 Thu	###	###	###	###	4,839,946	0	###	###	0.0
2006-Nov-29 Wed	###	###	6.87	###	2,667,224	###	24.8	24.8	0.0
2006-Nov-28 Tue	###	###	###	###			28.1	28.1	0.0
2006-Nov-27 Mon	###	###	###	###	2,977,255	0	82.8	82.8	0.0
2006-Nov-24 Fri	###	###	6.85	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###			62.2	62.2	0.0
2006-Nov-21 Tue	###	###	###	###	4,452,147	0	80.6	80.6	0.0
2006-Nov-20 Mon	###	###	6.88	6.88	2,617,055	###	15.3	15.3	###
2006-Nov-17 Fri	###	###	###	###	2,791,980	0	30.3	30.3	0.0
2006-Nov-16 Thu	###	###	7	###	2,756,681	9,648,383	76.1	76.1	0.0
2006-Nov-15 Wed	###	###	###	###	4,453,275	0	74.8	74.8	0.0
2006-Nov-14 Tue	6.86	###	6.85	###	6,636,354	###	###	###	0.0
2006-Nov-13 Mon	###	###	6.72	6.74			10.0	10.0	###
2006-Nov-10 Fri	6.52	###	6.52	###			94.8	94.8	0.0
2006-Nov-09 Thu	6.5	6.56	6.42	6.5	1,199,652	7,785,741	###	###	0.5
2006-Nov-08 Wed	6.49	6.7	6.41	6.5	4,294,575	###	71.0	71.0	0.5
2006-Nov-07 Tue	6.7	6.8	6.46	6.5			###	###	0.5
2006-Nov-06 Mon	6.4	###	###	6.58			84.1	84.1	0.5
2006-Nov-03 Fri	6.5	6.5	###	###			13.6	13.6	0.0
2006-Nov-02 Thu	6.48	6.48	###	6.45	2,042,221	###	###	###	###
2006-Nov-01 Wed	6.5	6.54	6.28	6.5	3,732,622	###	###	###	0.5
2006-Oct-31 Tue	6.58	###	###	6.44			18.5	18.5	0.5
2006-Oct-30 Mon	6.56	6.82	6.56	###	4,006,449	26,803,143	69.5	69.5	0.0
2006-Oct-27 Fri	###	###	###	###	3,048,824	0	###	###	0.0
2006-Oct-26 Thu	###	###	6.23	###			###	###	0.0
2006-Oct-25 Wed	6.45	6.48	6.27	###			15.8	15.8	0.0
2006-Oct-24 Tue	6.51	6.56	6.45	6.47			###	###	0.5
2006-Oct-23 Mon	6.52	6.55	6.45	6.5	4,179,343	27,165,729	###	###	0.5
2006-Oct-20 Fri	###	###	6.43	6.5			14.5	14.5	0.5
2006-Oct-19 Thu	6.76	6.76	6.5	6.59			13.8	13.8	###
2006-Oct-18 Wed	###	###	###	6.83			96.5	96.5	0.5
2006-Oct-17 Tue	###	6.42	###	###	4,029,485	12,934,646	###	###	0.0
2006-Oct-16 Mon	###	6.26	###	6.25			85.5	85.5	###
2006-Oct-13 Fri	###	###	###	###	3,894,521	0	###	###	0.0
2006-Oct-12 Thu	5.76	###	5.76	###			###	###	0.0
2006-Oct-11 Wed	5.82	5.82	5.73	5.8			28.5	28.5	0.4
2006-Oct-10 Tue	5.84	5.87	5.8	5.83			###	###	###
2006-Oct-09 Mon	5.78	5.88	5.78	5.85			###	###	0.4
2006-Oct-06 Fri	5.74	5.84	###	5.76	3,913,573	###	###	###	###
2006-Oct-05 Thu	###	###	5.72	5.77			9.7	9.7	0.4
2006-Oct-04 Wed	###	###	5.83	5.83	2,079,485	###	###	###	###
2006-Oct-03 Tue	###	###	###	###	2,268,086	0	###	###	0.0
2006-Oct-02 Mon	###	###	###	6			###	###	0.4
2006-Sep-29 Fri	###	###	5.86	6			###	###	0.4
2006-Sep-28 Thu	6.23	6.23	###	###	4,754,659	###	###	###	0.0
2006-Sep-27 Wed	5.85	6.26	5.85	6.22	5,639,251	###	95.3	95.3	0.4
2006-Sep-26 Tue	5.75	5.89	###	5.81	2,856,272	8,411,721	80.5	80.5	###
2006-Sep-25 Mon	5.77	5.8	5.56	5.7			19.6	19.6	0.4
2006-Sep-22 Fri	5.87	###	5.77	5.83			24.1	24.1	###
2006-Sep-21 Thu	###	###	5.87	6	4,374,648	###	###	###	0.4
2006-Sep-20 Wed	6	###	###	###			78.1	78.1	0.0
2006-Sep-19 Tue	###	6.22	###	###			72.4	72.4	0.0
2006-Sep-18 Mon	6	###	###	###	1,807,676	0	###	###	0.0
2006-Sep-15 Fri	5.76	###	5.72	###			93.8	93.8	0.0
2006-Sep-14 Thu	5.8	5.82	5.72	5.77	4,193,944	24,199,056	22.6	22.6	0.4
2006-Sep-13 Wed	5.53	5.76	5.43	5.75	4,550,776	###	###	###	###
2006-Sep-12 Tue	5.42	###	5.4	###	5,099,380	13,768,326	###	###	0.0
2006-Sep-11 Mon	###	5.49	###	5.48			###	###	###
2006-Sep-08 Fri	###	###	5.25	###			###	###	0.0
2006-Sep-07 Thu	###	###	5.28	###			23.4	23.4	0.0
2006-Sep-06 Wed	5.47	5.47	###	5.4	2,092,427	5,722,787	22.3	22.3	0.4
2006-Sep-05 Tue	5.5	5.57	5.44	5.47	1,224,741	###	27.5	27.5	###
2006-Sep-04 Mon	###	###	5.44	5.5			###	###	0.4
2006-Sep-01 Fri	###	###	###	###	820,280	0	###	###	0.0
2006-Aug-31 Thu	5.56	5.79	5.56	###	2,384,778	###	###	###	0.0
2006-Aug-30 Wed	5.74	5.81	5.42	###	2,591,689	###	13.8	13.8	0.0
2006-Aug-29 Tue	###	###	5.71	5.79	2,072,446	###	15.8	15.8	###
2006-Aug-28 Mon	5.82	###	5.81	5.88			81.2	81.2	0.4
2006-Aug-25 Fri	5.77	5.85	5.75	5.78			###	###	0.4
2006-Aug-24 Thu	###	5.79	###	5.75			###	###	###
2006-Aug-23 Wed	###	5.85	###	5.71			77.8	77.8	0.4
2006-Aug-22 Tue	###	###	5.52	###			75.4	75.4	0.0
2006-Aug-21 Mon	5.52	###	5.52	###	3,764,525	10,390,089	###	###	0.0
2006-Aug-18 Fri	5.57	###	5.51	5.53			23.4	23.4	###
2006-Aug-17 Thu	5.55	###	5.54	5.58	4,022,023	###	67.5	67.5	0.4
2006-Aug-16 Wed	5.71	5.72	5.52	###	6,340,422	35,633,171	###	###	0.0
2006-Aug-15 Tue	###	5.72	###	5.7	5,371,782	###	86.1	86.1	0.4
2006-Aug-14 Mon	5.5	###	5.5	###	4,897,141	###	85.1	85.1	0.0
2006-Aug-11 Fri	5.5	5.54	###	5.48	5,429,256	###	31.7	31.7	###
2006-Aug-10 Thu	###	5.45	###	5.4	10,016,922	###	###	###	0.4
2006-Aug-09 Wed	5.5	###	###	###	22,424,354	0	2.8	2.8	0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	7.48	7.5	###	7.41	509,229	###	26.4	26.4	###
2006-Aug-04 Fri	7.57	7.59	7.42	7.45			###	###	0.5
2006-Aug-03 Thu	7.5	7.55	7.42	7.43	1,107,482	###	###	###	###
2006-Aug-02 Wed	7.5	7.55	7.22	###			###	###	0.0
2006-Aug-01 Tue	7.55	7.59	7.48	7.51			33.4	33.4	###
2006-Jul-31 Mon	7.5	7.59	7.44	7.49			###	###	###
2006-Jul-28 Fri	7.43	7.54	7.42	7.45			###	###	0.5
2006-Jul-27 Thu	###	7.52	7.27	7.5	1,218,442	9,010,378	78.1	78.1	0.5
2006-Jul-26 Wed	###	7.43	###	###	755,485	2,806,626	78.6	78.6	0.0
2006-Jul-25 Tue	7.44	7.49	###	###	1,031,278	###	###	###	0.0
2006-Jul-24 Mon	###	###	7.22	###	335,775	1,212,147	###	###	0.0
2006-Jul-21 Fri	7.29	###	7.26	7.29			72.6	72.6	###
2006-Jul-20 Thu	###	###	7.21	7.29	1,348,350	###	###	###	###
2006-Jul-19 Wed	7.29	7.29	###	7.24	1,020,279	###	###	###	0.5
2006-Jul-18 Tue	###	7.27	###	###	959,476	###	73.2	73.2	0.0
2006-Jul-17 Mon	###	###	###	###	783,623	0	###	###	0.0
2006-Jul-14 Fri	###	7.4	###	###	1,365,455	5,052,183	###	###	0.0
2006-Jul-13 Thu	###	7.56	###	7.4	2,073,285	###	82.2	82.2	0.5
2006-Jul-12 Wed	7.29	7.4	7.26	###	1,066,478	7,817,283	###	###	0.0
2006-Jul-11 Tue	###	7.25	###	7.23	1,068,628	3,873,776	82.7	82.7	###
2006-Jul-10 Mon	7.23	7.27	###	###			15.5	15.5	0.0
2006-Jul-07 Fri	###	###	7.23	###			###	###	0.0
2006-Jul-06 Thu	7.29	###	7.26	###	1,779,282	###	###	###	0.0
2006-Jul-05 Wed	7.25	###	7.25	###	808,474	###	76.5	76.5	0.0
2006-Jul-04 Tue	7.45	7.49	7.26	7.27	1,379,149	10,171,223	14.1	14.1	###
2006-Jul-03 Mon	7.4	7.44	7.23	###			###	###	0.0
2006-Jun-30 Fri	###	###	###	7.44			###	###	###
2006-Jun-28 Wed	7.21	###	###	7.2			###	###	0.5
2006-Jun-27 Tue	7.45	7.54	###	###			21.8	21.8	0.0
2006-Jun-26 Mon	7.4	7.41	7.28	7.4			###	###	0.5
2006-Jun-23 Fri	7.59	7.59	###	###	826,825	###	11.5	11.5	0.0
2006-Jun-22 Thu	###	###	7.28	###	1,388,742	5,055,020	91.1	91.1	0.0
2006-Jun-21 Wed	7.28	###	###	###	1,365,375	0	###	###	0.0
2006-Jun-20 Tue	###	###	###	7.4			###	###	0.5
2006-Jun-19 Mon	###	###	7.5	###	426,357	###	###	###	0.0
2006-Jun-16 Fri	###	7.74	7.56	7.74			69.3	69.3	0.6
2006-Jun-15 Thu	7.5	7.5	###	7.49			###	###	###
2006-Jun-14 Wed	7.29	###	###	7.5			###	###	0.5
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	###	7.78	7.53	7.72			82.2	82.2	###
2006-Jun-08 Thu	###	###	7.58	7.77			###	###	0.6
2006-Jun-07 Wed	8.25	8.25	###	###			###	###	0.0
2006-Jun-06 Tue	8.4	8.45	###	###			###	###	0.0
2006-Jun-05 Mon	8.44	###	8.4	8.4	290,052	###	###	###	###
2006-Jun-02 Fri	###	9	8.4	8.46			18.0	18.0	0.6
2006-Jun-01 Thu	8.48	###	8.42	###			###	###	0.0
2006-May-31 Wed	###	8.47	###	8.47	1,375,341	###	###	###	###
2006-May-30 Tue	8.45	8.47	###	8.45	732,280	###	###	###	###
2006-May-29 Mon	###	8.47	###	8.42	411,172	###	###	###	###
2006-May-26 Fri	###	8.41	###	###			###	###	0.0
2006-May-25 Thu	8.2	8.28	###	8.21			75.7	75.7	###
2006-May-24 Wed	###	###	###	8.25			###	###	###
2006-May-23 Tue	###	8.21	8	###	586,171	###	76.3	76.3	0.0
2006-May-22 Mon	###	8.42	###	###	1,106,777	###	###	###	0.0
2006-May-19 Fri	###	###	###	###	745,929	0	9.1	9.1	0.0
2006-May-18 Thu	###	###	8.26	###	1,587,747	###	###	###	0.0
2006-May-17 Wed	8.44	8.53	8.4	8.5	1,033,222	8,746,224	###	###	0.6
2006-May-16 Tue	###	###	8.47	8.47	1,464,742	6,203,182	26.6	26.6	###
2006-May-15 Mon	8.48	###	8.48	###			90.9	90.9	0.0
2006-May-12 Fri	###	###	###	8.7	1,077,448	0	###	###	###
2006-May-11 Thu	###	9.45	8.77	8.77	1,606,152	14,632,044	###	###	###
2006-May-10 Wed	###	9.26	###	9.26	1,358,484	6,289,780	95.6	95.6	###
2006-May-09 Tue	8.55	8.55	8.45	8.53	761,544	6,473,124	###	###	###
2006-May-08 Mon	8.55	###	8.5	8.54			34.2	34.2	###
2006-May-05 Fri	###	###	8.51	8.59	1,049,583	4,465,975	24.6	24.6	###
2006-May-04 Thu	8.47	8.51	###	8.5			###	###	0.6
2006-May-03 Wed	###	###	8.47	###	1,632,344	6,912,976	###	###	0.0
2006-May-02 Tue	###	###	8.41	8.5			###	###	0.6
2006-May-01 Mon	###	8.7	8.5	###			68.6	68.6	0.0
2006-Apr-28 Fri	8.55	###	8.5	###			81.4	81.4	0.0
2006-Apr-27 Thu	8.54	8.57	8.42	8.5	1,221,083	###	36.5	36.5	0.6
2006-Apr-26 Wed	8.55	8.55	8.43	8.51			###	###	0.6
2006-Apr-24 Mon	###	###	8.42	8.5			###	###	0.6
2006-Apr-21 Fri	###	###	###	8.59	830,346	0	87.9	87.9	###
2006-Apr-20 Thu	8.45	8.45	###	8.4	1,634,988	6,907,824	###	###	###
2006-Apr-19 Wed	###	###	8.43	8.44	1,681,054	7,085,642	17.0	17.0	0.6
2006-Apr-18 Tue	8.59	8.74	8.54	###			###	###	0.0
2006-Apr-13 Thu	8.58	8.59	8.5	8.54	827,459	###	###	###	###
2006-Apr-11 Tue	###	###	8.5	8.51			###	###	0.6
2006-Apr-10 Mon	###	8.73	8.59	###			###	###	0.0
2006-Apr-07 Fri	8.55	8.74	8.53	8.74			84.2	84.2	0.6
2006-Apr-06 Thu	###	###	8.51	8.53			###	###	###
2006-Apr-05 Wed	8.88	###	8.46	###	1,531,042	###	13.0	13.0	0.0
2006-Apr-04 Tue	8.88	8.88	8.75	8.77	1,503,328	###	###	###	###
2006-Apr-03 Mon	8.82	###	8.57	8.8			###	###	0.6
2006-Mar-31 Fri	8.8	###	8.8	8.87	2,101,287	###	###	###	###
2006-Mar-30 Thu	###	###	8.71	8.8	1,058,656	4,610,446	###	###	0.6
2006-Mar-29 Wed	8.76	9.24	8.76	###			89.1	89.1	0.0
2006-Mar-28 Tue	8.55	8.87	8.55	8.75			###	###	0.6
2006-Mar-27 Mon	###	###	8.42	###			###	###	0.0
2006-Mar-24 Fri	###	8.7	8.55	###	1,430,873	12,341,279	###	###	0.0
2006-Mar-23 Thu	8.4	8.54	###	8.44			70.5	70.5	0.6
2006-Mar-22 Wed	8.48	8.48	###	###	839,644	###	20.3	20.3	0.0
2006-Mar-21 Tue	###	8.74	###	8.48			###	###	0.6
2006-Mar-20 Mon	8.8	8.87	###	###	472,484	###	4.8	4.8	0.0
2006-Mar-17 Fri	8.45	8.55	8.45	8.55	1,011,944	8,601,524	###	###	###
2006-Mar-16 Thu	8.4	8.5	###	8.43	2,063,626	###	72.7	72.7	0.6
2006-Mar-15 Wed	###	8.47	8.28	8.45	1,530,122	12,814,771	83.2	83.2	###
2006-Mar-14 Tue	###	###	8.23	8.23	1,721,958	7,085,857	26.1	26.1	0.6
2006-Mar-13 Mon	###	###	8.22	8.28			###	###	###
2006-Mar-10 Fri	8.24	###	8.22	8.25	1,115,720	###	66.5	66.5	###
2006-Mar-09 Thu	8.26	###	###	8.28			64.7	64.7	###
2006-Mar-08 Wed	8.24	###	8.2	8.25			###	###	###
2006-Mar-07 Tue	###	8.28	###	8.2	987,443	###	74.7	74.7	0.6
2006-Mar-06 Mon	###	8.29	8	###	828,952	###	###	###	0.0
2006-Mar-03 Fri	###	###	###	###	1,334,247	0	###	###	0.0
2006-Mar-02 Thu	8	8.2	8	###	1,240,027	###	77.1	77.1	0.0
2006-Mar-01 Wed	7.89	###	7.8	8	1,450,527	5,657,055	###	###	###
2006-Feb-28 Tue	7.58	7.85	7.58	7.85	1,901,349	###	89.0	89.0	###
2006-Feb-27 Mon	7.55	7.58	7.49	7.58			###	###	###
2006-Feb-24 Fri	7.48	7.55	7.41	7.49	1,134,229	###	###	###	###
2006-Feb-23 Thu	7.53	###	7.4	7.48	1,188,348	4,396,887	25.9	25.9	0.5
2006-Feb-22 Wed	7.26	7.49	7.26	7.49	786,547	5,800,784	###	###	###
2006-Feb-21 Tue	###	7.23	###	7.2			88.3	88.3	0.5
2006-Feb-20 Mon	###	###	7	7			23.4	23.4	0.5
2006-Feb-17 Fri	###	###	###	###			29.5	29.5	0.0
2006-Feb-16 Thu	###	###	###	###	486,957	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	###	7.2	###	###			80.5	80.5	0.0
2006-Feb-13 Mon	7.41	7.45	7	###	824,375	###	7.7	7.7	0.0
2006-Feb-10 Fri	7.56	7.56	7.2	###			###	###	0.0
2006-Feb-09 Thu	7.7	7.7	7.46	7.49			###	###	###
2006-Feb-08 Wed	7.7	7.71	7.56	###	1,636,685	12,496,089	35.4	35.4	0.0
2006-Feb-07 Tue	7.8	7.89	###	7.7			###	###	0.6
2006-Feb-06 Mon	###	7.76	###	7.7	763,259	2,961,444	65.2	65.2	0.6
2006-Feb-03 Fri	7.59	7.71	7.55	###	904,947	6,904,745	80.7	80.7	0.0
2006-Feb-02 Thu	7.51	###	7.48	7.56			###	###	0.5
2006-Feb-01 Wed	7.48	7.5	###	7.46	483,027	1,811,351	###	###	0.5
2006-Jan-31 Tue	###	7.5	###	###	968,176	###	###	###	0.0
2006-Jan-30 Mon	7.45	7.49	7.4	7.4			###	###	0.5
2006-Jan-27 Fri	7.49	7.58	7.41	7.45	1,724,123	###	29.6	29.6	0.5
2006-Jan-25 Wed	7.4	7.5	###	7.45	579,474	2,173,027	70.5	70.5	0.5
2006-Jan-24 Tue	7.27	7.49	###	###	1,194,370	###	82.8	82.8	0.0
2006-Jan-23 Mon	###	###	###	7.22	500,951	0	###	###	0.5
2006-Jan-20 Fri	###	7.25	###	7.22			###	###	0.5
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			21.4	21.4	0.0
2006-Jan-17 Tue	7.22	7.25	###	7.25			###	###	0.5
2006-Jan-16 Mon	###	7.29	###	###	415,623	1,514,945	69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###	342,889	0	###	###	0.0
2006-Jan-12 Thu	###	###	###	###	877,552	0	###	###	0.0
2006-Jan-11 Wed	###	7.29	###	7.24	553,756	2,018,440	###	###	0.5
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	7.29	7.29	###	###			11.4	11.4	0.0
2006-Jan-06 Fri	7.28	7.29	###	7.23	442,352	1,612,373	28.4	28.4	###
2006-Jan-05 Thu	###	###	7.26	###			74.2	74.2	0.0
2006-Jan-04 Wed	7.2	###	7.2	7.22			###	###	0.5
2006-Jan-03 Tue	7.2	7.24	###	###	304,727	###	28.0	28.0	0.0
2005-Dec-30 Fri	###	7.2	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###	361,656	0	69.6	69.6	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	7	###	48,542	###	###	###	0.0
2005-Dec-23 Fri	###	###	7	###	48,542	###	###	###	0.0
2005-Dec-22 Thu	7	###	###	###	419,643	0	###	###	0.0
2005-Dec-21 Wed	###	###	###	###	965,446	0	###	###	0.0
2005-Dec-20 Tue	###	###	6.86	###	639,271	###	73.0	73.0	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	6.82	###	569,989	###	###	###	0.0
2005-Dec-15 Thu	###	###	###	###	1,155,153	0	83.3	83.3	0.0
2005-Dec-14 Wed	###	###	6.76	6.85			###	###	###
2005-Dec-13 Tue	6.89	###	6.88	###	1,200,929	###	###	###	0.0
2005-Dec-12 Mon	6.85	###	6.85	6.88			73.4	73.4	###
2005-Dec-09 Fri	###	###	6.83	###	628,773	2,147,259	###	###	0.0
2005-Dec-08 Thu	###	###	7	7			17.7	17.7	0.5
2005-Dec-07 Wed	###	###	###	7.22			###	###	0.5
2005-Dec-06 Tue	###	###	###	7.29	874,257	0	90.5	90.5	###
2005-Dec-05 Mon	7	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	6.87	###			75.2	75.2	0.0
2005-Dec-01 Thu	6.82	###	6.75	6.85	1,022,678	###	###	###	###
2005-Nov-30 Wed	7	###	6.72	###	2,966,884	###	24.3	24.3	0.0
2005-Nov-29 Tue	###	6.88	###	6.87			###	###	###
2005-Nov-28 Mon	###	###	###	6.72	788,325	0	11.1	11.1	0.5
2005-Nov-25 Fri	###	###	###	###	1,187,078	0	###	###	0.0
2005-Nov-24 Thu	6.87	###	6.86	###	1,243,024	4,263,572	###	###	0.0
2005-Nov-23 Wed	###	###	6.84	###	888,580	3,038,943	###	###	0.0
2005-Nov-22 Tue	###	###	6.85	6.89	1,364,478	###	###	###	0.5
2005-Nov-21 Mon	###	###	6.81	6.81			15.5	15.5	###
2005-Nov-18 Fri	6.84	###	6.84	###			###	###	0.0
2005-Nov-17 Thu	6.85	###	6.81	6.85			###	###	###
2005-Nov-16 Wed	6.8	###	6.8	6.84	896,345	3,047,573	###	###	0.5
2005-Nov-15 Tue	6.7	6.85	6.7	6.78			80.8	80.8	0.5
2005-Nov-14 Mon	6.84	6.85	###	###	522,772	###	###	###	0.0
2005-Nov-11 Fri	6.8	6.87	6.76	6.85	400,387	###	77.9	77.9	###
2005-Nov-10 Thu	6.55	6.75	6.55	6.75			90.2	90.2	0.5
2005-Nov-09 Wed	6.54	6.55	6.49	6.5			31.1	31.1	0.5
2005-Nov-08 Tue	6.72	6.76	6.48	6.52			###	###	0.5
2005-Nov-07 Mon	6.46	6.59	6.46	6.59	360,943	2,355,153	###	###	###
2005-Nov-04 Fri	6.53	###	6.4	6.46	1,199,421	3,838,147	###	###	###
2005-Nov-03 Thu	###	6.59	###	6.54	1,693,580	5,580,346	89.0	89.0	0.5
2005-Nov-02 Wed	###	6.49	###	6.29	2,014,242	###	35.4	35.4	###
2005-Nov-01 Tue	6.2	6.25	###	6.2			###	###	0.4
2005-Oct-31 Mon	###	###	###	###	705,220	0	###	###	0.0
2005-Oct-28 Fri	6.22	6.23	###	###	2,113,123	6,582,378	13.3	13.3	0.0
2005-Oct-27 Thu	6.24	6.24	###	6.2	991,270	###	30.9	30.9	0.4
2005-Oct-26 Wed	###	6.29	###	6.29	1,430,546	###	###	###	###
2005-Oct-25 Tue	5.86	###	5.78	6	2,342,973	###	###	###	0.4
2005-Oct-24 Mon	5.72	5.87	###	5.86	383,384	###	###	###	0.4
2005-Oct-21 Fri	5.78	5.86	5.7	5.8	965,685	5,581,659	72.6	72.6	0.4
2005-Oct-20 Thu	5.83	###	5.75	5.8			41.4	41.4	0.4
2005-Oct-19 Wed	5.85	5.85	###	5.8	1,448,344	###	###	###	0.4
2005-Oct-18 Tue	5.88	###	5.82	5.86	1,063,771	3,095,573	32.7	32.7	0.4
2005-Oct-17 Mon	###	###	5.81	5.89	470,859	1,367,845	###	###	###
2005-Oct-14 Fri	5.87	###	5.86	###			###	###	0.0
2005-Oct-13 Thu	5.87	###	5.8	###	647,220	###	###	###	0.0
2005-Oct-12 Wed	###	###	###	###	898,281	0	16.7	16.7	0.0
2005-Oct-11 Tue	###	6	###	6	1,038,949	3,116,847	75.9	75.9	0.4
2005-Oct-10 Mon	5.85	###	5.85	6	735,846	2,152,349	87.0	87.0	0.4
2005-Oct-07 Fri	5.71	###	###	5.77			68.5	68.5	0.4
2005-Oct-06 Thu	###	###	###	5.71			###	###	0.4
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	6.26	###	###	6.21			30.0	30.0	###
2005-Oct-03 Mon	6.2	###	###	6.25			###	###	###
2005-Sep-30 Fri	###	###	6	###	616,847	1,850,541	29.8	29.8	0.0
2005-Sep-29 Thu	###	###	6	###			###	###	0.0
2005-Sep-28 Wed	6.2	6.22	###	###			21.2	21.2	0.0
2005-Sep-27 Tue	6.29	6.29	###	###	866,985	###	19.0	19.0	0.0
2005-Sep-26 Mon	###	###	###	###	876,520	0	69.8	69.8	0.0
2005-Sep-23 Fri	###	6.23	###	6.23	770,728	###	87.8	87.8	0.4
2005-Sep-22 Thu	6	###	###	###	775,620	0	69.9	69.9	0.0
2005-Sep-21 Wed	###	###	###	###			72.9	72.9	0.0
2005-Sep-20 Tue	6	6	###	###			27.3	27.3	0.0
2005-Sep-19 Mon	###	###	###	###			18.8	18.8	0.0
2005-Sep-16 Fri	5.8	###	5.8	###			###	###	0.0
2005-Sep-15 Thu	5.75	###	5.73	###			###	###	0.0
2005-Sep-14 Wed	5.82	###	5.8	5.81	979,884	###	###	###	###
2005-Sep-13 Tue	###	###	5.77	5.77	728,584	###	13.6	13.6	0.4
2005-Sep-12 Mon	###	###	5.72	###			31.5	31.5	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	6.22	6.23	###	###			###	###	0.0
2005-Sep-07 Wed	###	6.24	###	###	1,042,527	3,252,684	###	###	0.0
2005-Sep-06 Tue	###	###	###	###	961,959	0	27.1	27.1	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			10.5	10.5	0.0
2005-Sep-01 Thu	###	###	###	6.29			###	###	###
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	###	6	1,112,425	0	###	###	0.4
2005-Aug-29 Mon	6	###	###	###			37.1	37.1	0.0
2005-Aug-26 Fri	###	###	###	###			76.4	76.4	0.0
2005-Aug-25 Thu	6	###	###	6			###	###	0.4
2005-Aug-24 Wed	6	###	5.86	###	821,745	###	37.7	37.7	0.0
2005-Aug-23 Tue	6	###	5.83	###			81.2	81.2	0.0
2005-Aug-22 Mon	###	###	5.82	###			###	###	0.0
2005-Aug-19 Fri	###	###	5.8	5.85			16.3	16.3	0.4
2005-Aug-18 Thu	###	6	###	###	339,350	1,018,050	33.7	33.7	0.0
2005-Aug-17 Wed	###	6	5.85	###			###	###	0.0
2005-Aug-16 Tue	###	###	5.88	###			###	###	0.0
2005-Aug-15 Mon	5.84	###	5.84	5.85	1,048,457	###	###	###	0.4
2005-Aug-12 Fri	5.79	5.83	5.71	5.83			###	###	###
2005-Aug-11 Thu	###	5.75	###	5.74			81.7	81.7	0.4
2005-Aug-10 Wed	###	5.77	###	###	935,826	2,699,858	29.0	29.0	0.0
2005-Aug-09 Tue	###	###	5.73	5.75			9.4	9.4	###
2005-Aug-08 Mon	5.75	###	5.75	###			###	###	0.0
2005-Aug-05 Fri	###	5.79	###	5.77	396,025	###	87.5	87.5	0.4
2005-Aug-04 Thu	###	5.77	###	###	278,654	###	29.3	29.3	0.0
2005-Aug-03 Wed	###	5.72	###	5.72	385,445	1,102,372	###	###	0.4
2005-Aug-02 Tue	###	5.72	5.58	###	415,371	2,346,846	75.1	75.1	0.0
2005-Aug-01 Mon	###	5.75	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	5.72	5.78	5.59	5.78	487,250	###	###	###	0.4
2005-Jul-28 Thu	5.83	###	5.54	###	790,384	###	8.5	8.5	0.0
2005-Jul-27 Wed	###	5.73	###	5.72			85.1	85.1	0.4
2005-Jul-26 Tue	5.46	5.54	5.43	5.53			81.0	81.0	###
2005-Jul-25 Mon	5.44	5.47	5.4	5.44	536,675	2,916,828	###	###	0.4
2005-Jul-22 Fri	###	5.45	###	5.44	1,331,755	###	###	###	0.4
2005-Jul-21 Thu	5.43	5.43	###	###			14.7	14.7	0.0
2005-Jul-20 Wed	###	5.42	###	###			27.4	27.4	0.0
2005-Jul-19 Tue	5.25	###	5.25	###	1,474,053	3,869,389	###	###	0.0
2005-Jul-18 Mon	5.22	###	5.22	###	1,482,089	3,868,252	81.3	81.3	0.0
2005-Jul-15 Fri	5.24	5.28	5.22	5.23	395,123	###	33.1	33.1	###
2005-Jul-14 Thu	###	###	5.25	5.25			14.6	14.6	0.4
2005-Jul-13 Wed	5.24	###	5.22	5.25	802,240	2,093,846	###	###	0.4
2005-Jul-12 Tue	5.27	5.29	5.21	5.22	700,725	###	###	###	0.4
2005-Jul-11 Mon	5.25	###	5.22	5.26	406,525	###	69.7	69.7	0.4
2005-Jul-08 Fri	###	###	5.25	5.26	915,442	###	###	###	0.4
2005-Jul-07 Thu	5.28	###	5.21	###			###	###	0.0
2005-Jul-06 Wed	###	###	5.22	5.25			###	###	0.4
2005-Jul-05 Tue	###	5.4	###	###	886,885	2,394,589	###	###	0.0
2005-Jul-04 Mon	###	5.42	5.27	5.27	333,621	###	28.2	28.2	###
2005-Jul-01 Fri	5.28	###	5.28	5.28	753,427	1,989,047	61.2	61.2	0.4
2005-Jun-30 Thu	###	###	###	###			63.5	63.5	0.0
2005-Jun-29 Wed	5.44	5.5	5.4	5.4			32.8	32.8	0.4
2005-Jun-28 Tue	5.46	5.46	###	5.45			28.6	28.6	###
2005-Jun-27 Mon	5.26	5.55	5.23	5.46	1,620,350	8,733,686	###	###	###
2005-Jun-24 Fri	###	5.47	###	5.45			78.3	78.3	###
2005-Jun-23 Thu	5.4	5.48	5.4	5.48	1,617,852	###	###	###	###
2005-Jun-22 Wed	###	###	5.29	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###	1,886,023	0	###	###	0.0
2005-Jun-20 Mon	5.25	###	5.25	###			81.0	81.0	0.0
2005-Jun-17 Fri	5.24	5.24	###	5.22			22.9	22.9	0.4
2005-Jun-16 Thu	###	###	###	5.25	1,453,078	0	###	###	0.4
2005-Jun-15 Wed	5.2	5.25	###	5.23	1,321,521	###	74.9	74.9	###
2005-Jun-14 Tue	5.24	5.24	###	###			###	###	0.0
2005-Jun-10 Fri	5.2	5.28	###	5.25	554,026	1,462,628	###	###	0.4
2005-Jun-09 Thu	5.21	###	###	###	1,454,843	0	32.9	32.9	0.0
2005-Jun-08 Wed	###	###	5.23	5.23			18.6	18.6	###
2005-Jun-07 Tue	###	###	###	###	2,164,528	0	71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	5.25	5.28			###	###	0.4
2005-Jun-02 Thu	###	###	5.26	5.28	1,176,444	3,094,047	###	###	0.4
2005-Jun-01 Wed	5.27	###	###	###	4,891,187	0	72.3	72.3	0.0
2005-May-31 Tue	5.28	###	###	5.28			###	###	0.4
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###	1,182,758	0	###	###	0.0
2005-May-26 Thu	###	###	4.85	###	1,109,783	2,691,223	29.6	29.6	0.0
2005-May-25 Wed	###	###	4.8	4.8			###	###	0.3
2005-May-24 Tue	###	###	###	5			10.7	10.7	0.4
2005-May-23 Mon	###	###	###	###			79.2	79.2	0.0
2005-May-20 Fri	4.88	###	4.74	###	978,850	2,319,874	###	###	0.0
2005-May-19 Thu	4.85	4.89	4.79	4.89			72.6	72.6	###
2005-May-18 Wed	4.71	4.86	4.71	4.76	989,953	4,736,925	76.0	76.0	###
2005-May-17 Tue	4.7	4.73	###	###			39.5	39.5	0.0
2005-May-16 Mon	4.56	###	4.56	###			###	###	0.0
2005-May-13 Fri	4.5	###	4.5	4.55			###	###	0.3
2005-May-12 Thu	4.48	4.48	4.42	4.42	394,543	###	19.0	19.0	0.3
2005-May-11 Wed	4.5	4.55	4.5	4.5			67.0	67.0	###
2005-May-10 Tue	4.54	###	4.51	4.51			###	###	0.3
2005-May-09 Mon	4.4	4.55	4.4	4.5	1,183,481	5,296,077	###	###	###
2005-May-06 Fri	###	4.41	###	4.4	1,280,040	2,822,488	72.7	72.7	0.3
2005-May-05 Thu	4.4	4.41	###	###			###	###	0.0
2005-May-04 Wed	###	###	4.27	###	2,632,777	5,620,978	###	###	0.0
2005-May-03 Tue	4.56	4.58	###	###			###	###	0.0
2005-May-02 Mon	4.58	###	4.55	4.56	404,826	920,979	35.4	35.4	0.3
2005-Apr-29 Fri	###	###	4.51	4.52			15.3	15.3	0.3
2005-Apr-28 Thu	4.51	###	4.51	###			86.0	86.0	0.0
2005-Apr-27 Wed	4.5	4.59	4.45	4.59	154,555	698,588	###	###	0.3
2005-Apr-26 Tue	4.71	4.75	4.54	4.54			###	###	0.3
2005-Apr-22 Fri	###	###	###	###	402,051	0	71.5	71.5	0.0
2005-Apr-21 Thu	4.55	4.7	4.5	###	878,873	###	85.6	85.6	0.0
2005-Apr-20 Wed	###	4.7	4.55	4.56			23.4	23.4	0.3
2005-Apr-19 Tue	###	###	4.56	###	715,941	1,632,345	20.4	20.4	0.0
2005-Apr-18 Mon	###	###	4.51	###	1,111,721	###	###	###	0.0
2005-Apr-15 Fri	4.71	4.78	4.54	4.78			###	###	###
2005-Apr-14 Thu	4.85	4.87	4.81	4.81			38.7	38.7	###
2005-Apr-13 Wed	4.85	###	4.85	###			83.0	83.0	0.0
2005-Apr-12 Tue	4.85	###	4.8	4.8			###	###	0.3
2005-Apr-11 Mon	###	###	4.82	4.86			29.1	29.1	0.3
2005-Apr-08 Fri	###	###	4.87	###	501,353	###	15.6	15.6	0.0
2005-Apr-07 Thu	###	###	###	###	1,301,379	0	9.7	9.7	0.0
2005-Apr-06 Wed	###	###	###	###	896,525	0	28.3	28.3	0.0
2005-Apr-05 Tue	###	###	###	###			33.9	33.9	0.0
2005-Apr-04 Mon	###	###	###	###			35.6	35.6	0.0
2005-Apr-01 Fri	5.25	5.27	###	5.24	540,582	###	27.2	27.2	0.4
2005-Mar-31 Thu	###	5.25	###	5.21	917,170	2,407,571	###	###	0.4
2005-Mar-30 Wed	###	###	###	###	901,024	0	38.6	38.6	0.0
2005-Mar-29 Tue	###	5.21	###	###			49.7	49.7	0.0
2005-Mar-24 Thu	###	###	###	###	582,581	0	###	###	0.0
2005-Mar-23 Wed	5.25	5.27	5.21	5.23	1,374,688	###	43.3	43.3	###
2005-Mar-22 Tue	###	###	5.24	5.25	670,646	###	19.4	19.4	0.4
2005-Mar-21 Mon	###	5.42	###	###	469,953	1,273,572	73.6	73.6	0.0
2005-Mar-18 Fri	###	###	###	###	804,927	0	87.9	87.9	0.0
2005-Mar-17 Thu	5.2	5.2	###	###	1,832,788	4,765,248	###	###	0.0
2005-Mar-16 Wed	###	5.24	###	###			###	###	0.0
2005-Mar-15 Tue	5.25	5.25	###	5.2			###	###	###
2005-Mar-14 Mon	5.23	5.28	5.23	5.26	845,249	4,441,783	73.7	73.7	0.4
2005-Mar-11 Fri	5.27	5.29	5.23	5.27	547,624	###	66.9	66.9	###
2005-Mar-10 Thu	###	###	5.23	5.27			###	###	###
2005-Mar-09 Wed	5.25	###	5.23	###	1,123,678	###	77.5	77.5	0.0
2005-Mar-08 Tue	###	5.24	###	5.22			89.6	89.6	0.4
2005-Mar-07 Mon	###	###	###	###			81.2	81.2	0.0
2005-Mar-04 Fri	###	###	###	###	790,977	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			###	###	0.0
2005-Mar-02 Wed	5	5	4.86	###			28.1	28.1	0.0
2005-Mar-01 Tue	5	###	###	###			74.7	74.7	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	5	###	5	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			82.7	82.7	0.0
2005-Feb-23 Wed	###	###	###	###	909,920	0	12.9	12.9	0.0
2005-Feb-22 Tue	5.42	5.42	###	5.25	2,272,488	6,158,442	12.5	12.5	0.4
2005-Feb-21 Mon	###	5.43	###	5.43			80.9	80.9	0.4
2005-Feb-18 Fri	###	5.45	5.27	###			78.0	78.0	0.0
2005-Feb-17 Thu	5.29	5.29	5.24	5.25			30.1	30.1	0.4
2005-Feb-16 Wed	5.29	###	5.22	5.22	701,624	###	###	###	0.4
2005-Feb-15 Tue	5.22	###	5.22	5.25			###	###	0.4
2005-Feb-14 Mon	5.45	5.45	5.27	###			###	###	0.0
2005-Feb-11 Fri	###	5.4	###	5.4			###	###	0.4
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	5.5	5.5	5.28	###			9.6	9.6	0.0
2005-Feb-08 Tue	###	5.59	###	5.43			###	###	0.4
2005-Feb-07 Mon	5.23	###	5.23	###			89.4	89.4	0.0
2005-Feb-04 Fri	5.28	###	###	5.22			25.8	25.8	0.4
2005-Feb-03 Thu	5.25	5.29	5.23	5.28			72.9	72.9	0.4
2005-Feb-02 Wed	5.23	5.25	5.22	5.24			71.6	71.6	0.4
2005-Feb-01 Tue	###	5.28	###	###			75.1	75.1	0.0
2005-Jan-31 Mon	###	###	###	###	679,157	0	82.0	82.0	0.0
2005-Jan-28 Fri	###	###	###	###	455,570	0	26.9	26.9	0.0
2005-Jan-27 Thu	###	###	###	###			77.6	77.6	0.0
2005-Jan-25 Tue	###	###	###	###			72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###			29.2	29.2	0.0
2005-Jan-20 Thu	###	5	###	###			78.1	78.1	0.0
2005-Jan-19 Wed	###	###	###	###	1,231,629	0	11.2	11.2	0.0
2005-Jan-18 Tue	4.86	###	4.85	###	880,522	###	###	###	0.0
2005-Jan-17 Mon	###	###	4.87	4.87			17.5	17.5	0.3
2005-Jan-14 Fri	4.85	###	4.85	4.89	640,472	1,553,144	78.4	78.4	###
2005-Jan-13 Thu	4.8	###	4.8	4.85			78.0	78.0	###
2005-Jan-12 Wed	4.76	4.87	4.76	4.79			###	###	0.3
2005-Jan-11 Tue	4.75	4.78	4.75	4.76			71.1	71.1	###
2005-Jan-10 Mon	4.72	4.75	4.72	4.75			###	###	###
2005-Jan-07 Fri	4.73	4.76	4.71	4.75	672,576	3,184,647	66.3	66.3	###
2005-Jan-06 Thu	4.73	4.75	4.72	4.74	535,175	2,534,053	###	###	0.3
2005-Jan-05 Wed	4.78	4.79	4.72	4.75			26.0	26.0	###
2005-Jan-04 Tue	4.75	4.84	4.75	4.8	1,094,029	###	###	###	0.3
2004-Dec-31 Fri	4.76	4.78	4.73	4.73			17.8	17.8	0.3
2004-Dec-30 Thu	4.79	4.82	4.74	4.75			###	###	###
2004-Dec-29 Wed	4.8	4.8	4.75	4.75			16.3	16.3	###
2004-Dec-24 Fri	4.76	4.81	4.75	4.8	105,652	###	###	###	0.3
2004-Dec-23 Thu	4.85	4.85	4.75	4.75	204,947	983,745	15.0	15.0	###
2004-Dec-22 Wed	4.82	4.86	4.8	4.82	418,688	###	###	###	0.3
2004-Dec-21 Tue	4.77	4.85	4.76	4.81	827,282	###	###	###	###
2004-Dec-20 Mon	4.79	4.79	4.75	4.76	1,047,579	4,996,951	###	###	###
2004-Dec-17 Fri	4.7	4.75	4.7	4.75	1,549,178	###	76.4	76.4	###
2004-Dec-16 Thu	4.73	4.75	###	4.71			32.0	32.0	###
2004-Dec-15 Wed	###	4.72	###	###	1,471,578	3,472,924	71.4	71.4	0.0
2004-Dec-14 Tue	4.7	4.7	###	###	57,740,745	135,690,750	###	###	0.0
2004-Dec-13 Mon	###	###	4.87	4.87			35.3	35.3	0.3
2004-Dec-10 Fri	4.81	4.89	4.79	4.88			###	###	0.3
2004-Dec-09 Thu	4.7	4.84	4.7	4.79	573,040	###	88.3	88.3	0.3
2004-Dec-08 Wed	###	4.75	###	4.7	469,584	###	###	###	0.3
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	4.7	4.7	###	###			###	###	0.0
2004-Dec-03 Fri	4.83	4.88	###	4.7			###	###	0.3
2004-Dec-02 Thu	###	4.78	###	4.78	1,300,456	3,108,089	90.4	90.4	###
2004-Dec-01 Wed	4.48	4.59	4.44	4.58	2,018,329	9,112,755	###	###	0.3
2004-Nov-30 Tue	4.48	4.55	4.48	4.48			68.7	68.7	###
2004-Nov-29 Mon	4.41	4.51	4.41	4.49			###	###	###
2004-Nov-26 Fri	4.48	4.51	4.41	4.41	208,880	###	19.6	19.6	###
2004-Nov-25 Thu	4.51	4.54	4.46	4.48			###	###	###
2004-Nov-24 Wed	4.5	4.5	4.49	4.49			###	###	###
2004-Nov-23 Tue	4.48	4.5	4.48	4.49	238,153	###	###	###	###
2004-Nov-22 Mon	4.49	4.49	4.47	4.47	250,656	###	###	###	###
2004-Nov-19 Fri	4.47	4.5	4.47	4.49	301,850	###	71.5	71.5	###
2004-Nov-18 Thu	###	4.46	###	4.46			###	###	0.3
2004-Nov-17 Wed	4.4	4.42	###	###			30.6	30.6	0.0
2004-Nov-16 Tue	4.45	4.47	4.41	4.42			###	###	0.3
2004-Nov-15 Mon	4.44	4.48	###	4.46	131,726	###	70.3	70.3	0.3
2004-Nov-12 Fri	4.47	4.5	4.45	4.45			###	###	0.3
2004-Nov-11 Thu	4.46	4.5	4.46	4.47			68.4	68.4	###
2004-Nov-10 Wed	4.46	4.48	4.44	4.46	679,229	###	67.9	67.9	0.3
2004-Nov-09 Tue	###	4.5	###	4.5	657,624	1,479,654	89.7	89.7	###
2004-Nov-08 Mon	###	4.4	###	###			31.9	31.9	0.0
2004-Nov-05 Fri	4.42	4.42	###	###	796,653	###	###	###	0.0
2004-Nov-04 Thu	4.42	4.45	4.4	4.42	643,628	2,848,053	###	###	0.3
2004-Nov-03 Wed	4.48	4.48	###	4.42			###	###	0.3
2004-Nov-02 Tue	4.45	4.5	###	4.48			###	###	###
2004-Nov-01 Mon	4.5	4.51	4.46	4.47			###	###	###
2004-Oct-29 Fri	4.55	4.55	4.51	4.54			###	###	0.3
2004-Oct-28 Thu	4.47	4.54	4.47	4.5			###	###	###
2004-Oct-27 Wed	###	4.47	###	4.46			85.5	85.5	0.3
2004-Oct-26 Tue	###	###	###	###	1,623,574	0	75.5	75.5	0.0
2004-Oct-25 Mon	###	4.4	###	###	339,573	###	###	###	0.0
2004-Oct-22 Fri	4.42	4.43	4.4	4.42			###	###	0.3
2004-Oct-21 Thu	4.41	4.42	###	4.4			27.5	27.5	0.3
2004-Oct-20 Wed	4.5	4.5	###	4.41			18.4	18.4	###
2004-Oct-19 Tue	4.52	4.58	4.49	4.51	2,241,982	10,167,388	31.9	31.9	0.3
2004-Oct-18 Mon	4.41	4.5	###	4.5			###	###	###
2004-Oct-15 Fri	4.45	4.45	###	###			12.9	12.9	0.0
2004-Oct-14 Thu	4.4	4.48	###	4.44			79.9	79.9	0.3
2004-Oct-13 Wed	###	4.41	###	4.4	1,070,740	2,360,981	###	###	0.3
2004-Oct-12 Tue	###	4.29	###	4.28			92.7	92.7	0.3
2004-Oct-11 Mon	###	###	###	###			###	###	0.0
2004-Oct-08 Fri	###	###	###	###	1,682,981	0	###	###	0.0
2004-Oct-07 Thu	###	###	###	###			26.5	26.5	0.0
2004-Oct-06 Wed	4.21	4.22	###	###			12.5	12.5	0.0
2004-Oct-05 Tue	4.24	4.26	###	4.2	1,455,148	###	27.8	27.8	###
2004-Oct-04 Mon	###	4.24	###	4.24			###	###	0.3
2004-Oct-01 Fri	###	###	###	###	1,104,358	0	80.9	80.9	0.0
2004-Sep-30 Thu	###	###	###	4	1,457,740	0	###	###	0.3
2004-Sep-29 Wed	###	###	###	4			69.3	69.3	0.3
2004-Sep-28 Tue	###	###	4	###			###	###	0.0
2004-Sep-27 Mon	4	###	4	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###	2,183,956	0	###	###	0.0
2004-Sep-23 Thu	###	###	###	4	1,100,889	0	###	###	0.3
2004-Sep-22 Wed	3.83	###	3.82	###	1,699,126	###	###	###	0.0
2004-Sep-21 Tue	3.8	3.83	3.8	3.82	1,029,127	###	72.2	72.2	0.3
2004-Sep-20 Mon	3.78	3.8	3.78	3.79			###	###	###
2004-Sep-17 Fri	3.79	3.8	3.76	3.8			66.0	66.0	###
2004-Sep-16 Thu	3.78	3.81	3.77	3.79	1,716,574	###	###	###	###
2004-Sep-15 Wed	3.86	3.86	3.81	3.81	1,839,649	7,055,053	###	###	0.3
2004-Sep-14 Tue	3.86	3.89	3.86	3.86	1,108,883	4,296,921	###	###	0.3
2004-Sep-13 Mon	3.8	3.81	3.8	3.81	1,503,656	###	###	###	0.3
2004-Sep-10 Fri	3.75	3.8	3.74	3.76	689,450	2,599,226	###	###	0.3
2004-Sep-09 Thu	3.79	3.85	3.77	3.78	236,783	902,143	28.4	28.4	0.3
2004-Sep-08 Wed	3.83	3.83	3.76	3.77	1,503,452	###	19.0	19.0	###
2004-Sep-07 Tue	3.87	3.89	3.84	3.84			###	###	0.3
2004-Sep-06 Mon	3.87	###	3.85	3.88	893,121	1,719,257	73.0	73.0	0.3
2004-Sep-03 Fri	3.85	###	3.81	3.89	912,077	###	79.8	79.8	0.3
2004-Sep-02 Thu	3.77	3.85	3.75	3.85			###	###	0.3
2004-Sep-01 Wed	3.77	3.79	3.75	3.78			###	###	0.3
2004-Aug-31 Tue	3.73	3.8	3.72	3.77	703,754	###	79.4	79.4	###
2004-Aug-30 Mon	3.71	3.72	###	3.72	895,955	1,666,476	###	###	0.3
2004-Aug-27 Fri	3.55	3.73	3.51	3.73	2,315,124	8,380,748	###	###	###
2004-Aug-26 Thu	###	###	3.57	###	3,149,446	###	20.6	20.6	0.0
2004-Aug-25 Wed	###	###	###	###	1,058,524	0	###	###	0.0
2004-Aug-24 Tue	3.45	###	3.44	3.59			###	###	###
2004-Aug-23 Mon	###	3.45	###	###			83.4	83.4	0.0
2004-Aug-20 Fri	3.23	3.29	3.23	3.27			77.8	77.8	###
2004-Aug-19 Thu	3.21	3.23	3.2	3.21			###	###	###
2004-Aug-18 Wed	3.25	3.25	3.21	3.21			23.0	23.0	###
2004-Aug-17 Tue	3.25	3.25	3.2	3.21	214,029	690,243	19.7	19.7	###
2004-Aug-16 Mon	3.24	3.25	3.2	3.25	262,845	847,675	###	###	0.2
2004-Aug-13 Fri	3.26	3.27	3.23	3.24	479,757	###	29.6	29.6	###
2004-Aug-12 Thu	3.28	3.29	3.26	3.26	298,878	978,825	###	###	0.2
2004-Aug-11 Wed	3.23	3.28	3.23	3.26			78.9	78.9	0.2
2004-Aug-10 Tue	###	3.22	###	3.2	965,173	1,553,928	###	###	0.2
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	###	###	###	###	1,011,223	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	3.27	3.27	###	3.2			14.9	14.9	0.2
2004-Aug-03 Tue	###	###	3.21	3.25			###	###	0.2
2004-Aug-02 Mon	###	###	###	###	114,289	0	68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###	821,384	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###	175,150	0	###	###	0.0
2004-Jul-28 Wed	###	3.4	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###	543,582	0	23.7	23.7	0.0
2004-Jul-26 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-23 Fri	###	###	###	###			74.4	74.4	0.0
2004-Jul-22 Thu	###	###	###	###	590,627	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	###	###	586,029	0	###	###	0.0
2004-Jul-19 Mon	###	3.4	###	3.4	763,720	1,298,324	76.8	76.8	0.2
2004-Jul-16 Fri	3.29	###	3.28	###	507,258	###	###	###	0.0
2004-Jul-15 Thu	3.28	###	3.28	3.29			###	###	###
2004-Jul-14 Wed	3.28	###	3.26	3.28	350,479	571,280	###	###	0.2
2004-Jul-13 Tue	###	###	3.28	3.29	255,277	418,654	24.2	24.2	###
2004-Jul-12 Mon	###	###	###	###	624,743	0	81.4	81.4	0.0
2004-Jul-09 Fri	###	###	3.26	###			22.5	22.5	0.0
2004-Jul-08 Thu	###	3.4	###	###	1,249,645	###	67.6	67.6	0.0
2004-Jul-07 Wed	###	3.41	###	3.41	2,561,283	4,366,987	83.3	83.3	###
2004-Jul-06 Tue	3.27	###	3.27	###			###	###	0.0
2004-Jul-05 Mon	3.25	3.29	3.23	3.29	352,544	###	79.1	79.1	###
2004-Jul-02 Fri	3.23	3.25	3.22	3.25	1,000,049	3,235,158	###	###	0.2
2004-Jul-01 Thu	3.2	3.25	3.2	3.25			80.3	80.3	0.2
2004-Jun-30 Wed	###	3.23	###	3.2	187,753	303,221	67.3	67.3	0.2
2004-Jun-29 Tue	3.23	3.24	###	###	362,576	587,373	###	###	0.0
2004-Jun-28 Mon	3.24	3.24	3.2	3.23			###	###	###
2004-Jun-25 Fri	3.23	3.25	3.23	3.24			72.8	72.8	###
2004-Jun-24 Thu	3.22	3.24	3.21	3.24	686,556	2,214,143	77.2	77.2	###
2004-Jun-23 Wed	3.25	3.25	3.22	3.23	532,754	1,723,459	###	###	###
2004-Jun-22 Tue	3.2	3.25	3.2	3.25	661,285	2,132,644	84.6	84.6	0.2
2004-Jun-21 Mon	3.21	3.25	###	3.25	445,755	724,351	###	###	0.2
2004-Jun-18 Fri	###	3.2	###	###	983,976	###	###	###	0.0
2004-Jun-17 Thu	3	###	###	###			###	###	0.0
2004-Jun-16 Wed	###	###	###	###	819,523	0	###	###	0.0
2004-Jun-15 Tue	###	###	###	###	894,582	0	###	###	0.0
2004-Jun-14 Mon	###	###	###	3			###	###	0.2
2004-Jun-11 Fri	###	###	###	3			17.6	17.6	0.2
2004-Jun-10 Thu	###	###	###	3	1,049,288	0	###	###	0.2
2004-Jun-09 Wed	###	###	###	###	1,881,785	0	31.6	31.6	0.0
2004-Jun-08 Tue	###	###	###	###			34.1	34.1	0.0
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	###	###	###	###			22.6	22.6	0.0
2004-Jun-03 Thu	###	###	###	###			27.6	27.6	0.0
2004-Jun-02 Wed	###	###	###	###			25.5	25.5	0.0
2004-Jun-01 Tue	###	###	###	###			###	###	0.0
2004-May-31 Mon	###	3.2	###	3.2			###	###	0.2
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			###	###	0.0
2004-May-26 Wed	###	###	###	###	650,155	0	###	###	0.0
2004-May-25 Tue	###	###	###	###	326,357	0	10.6	10.6	0.0
2004-May-24 Mon	###	###	###	###	613,376	0	93.9	93.9	0.0
2004-May-21 Fri	###	###	###	###			21.6	21.6	0.0
2004-May-20 Thu	###	###	###	###			###	###	0.0
2004-May-19 Wed	###	###	###	###			###	###	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###	540,270	0	###	###	0.0
2004-May-14 Fri	3.21	3.22	###	###	241,886	###	###	###	0.0
2004-May-13 Thu	3.23	3.23	3.2	3.2			###	###	0.2
2004-May-12 Wed	3.2	3.22	###	3.22			73.4	73.4	0.2
2004-May-11 Tue	3.2	3.22	###	###			###	###	0.0
2004-May-10 Mon	3.2	3.23	###	3.2			83.3	83.3	0.2
2004-May-07 Fri	3.21	3.23	3.2	3.23			78.7	78.7	###
2004-May-06 Thu	3.2	3.25	###	3.21			###	###	###
2004-May-05 Wed	###	3.25	###	3.21			###	###	###
2004-May-04 Tue	3.27	3.27	###	3.2			16.5	16.5	0.2
2004-May-03 Mon	3.43	3.43	###	###			###	###	0.0
2004-Apr-30 Fri	3.4	3.44	3.4	3.44	766,522	###	###	###	0.2
2004-Apr-29 Thu	3.41	3.42	3.4	3.4			###	###	0.2
2004-Apr-28 Wed	3.42	3.42	3.4	3.41	518,580	1,768,357	34.3	34.3	###
2004-Apr-27 Tue	3.42	3.43	3.4	3.43	2,018,343	6,892,641	###	###	0.2
2004-Apr-26 Mon	3.4	3.44	3.4	3.42			###	###	0.2
2004-Apr-23 Fri	3.44	3.44	3.4	3.4	172,929	###	###	###	0.2
2004-Apr-22 Thu	3.44	3.44	3.41	3.43	408,678	1,399,722	###	###	0.2
2004-Apr-21 Wed	3.45	3.47	3.44	3.45			###	###	###
2004-Apr-20 Tue	3.4	3.46	3.4	3.45			###	###	###
2004-Apr-19 Mon	3.4	3.41	###	3.4	2,891,186	4,929,472	###	###	0.2
2004-Apr-16 Fri	###	3.4	###	3.4			###	###	0.2
2004-Apr-15 Thu	###	###	###	###	2,130,022	0	76.9	76.9	0.0
2004-Apr-14 Wed	###	###	###	###	1,217,387	0	73.6	73.6	0.0
2004-Apr-13 Tue	###	###	3.29	###	1,346,473	2,214,948	###	###	0.0
2004-Apr-08 Thu	3.24	###	3.24	3.29	1,754,877	###	###	###	###
2004-Apr-07 Wed	###	3.27	###	3.24			###	###	###
2004-Apr-06 Tue	###	###	###	###	1,294,758	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###			21.7	21.7	0.0
2004-Apr-02 Fri	###	###	###	###	678,288	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###	1,613,048	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###	490,371	0	20.2	20.2	0.0
2004-Mar-30 Tue	3.23	3.23	###	###	1,493,586	2,412,141	###	###	0.0
2004-Mar-29 Mon	3.24	3.24	###	###			###	###	0.0
2004-Mar-26 Fri	3.21	3.27	3.21	3.23			72.1	72.1	###
2004-Mar-25 Thu	3.22	3.26	3.2	3.2	1,608,948	###	29.5	29.5	0.2
2004-Mar-24 Wed	3.2	3.22	###	3.21	967,826	###	74.7	74.7	###
2004-Mar-23 Tue	###	3.2	###	3.2			###	###	0.2
2004-Mar-22 Mon	3.21	3.22	###	###			###	###	0.0
2004-Mar-19 Fri	3.22	3.22	###	3.21	910,829	###	###	###	###
2004-Mar-18 Thu	###	###	###	###	2,958,122	0	34.7	34.7	0.0
2004-Mar-17 Wed	###	###	###	###	2,169,951	0	###	###	0.0
2004-Mar-16 Tue	###	###	###	###	1,020,958	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###	303,349	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###			27.9	27.9	0.0
2004-Mar-11 Thu	###	3.2	###	###			35.2	35.2	0.0
2004-Mar-10 Wed	3.24	3.24	###	3.2	2,694,989	4,365,882	###	###	0.2
2004-Mar-09 Tue	3.28	3.28	3.21	3.23	493,485	1,601,358	21.5	21.5	###
2004-Mar-08 Mon	###	###	###	###	316,552	0	###	###	0.0
2004-Mar-05 Fri	###	###	###	###	790,977	0	###	###	0.0
2004-Mar-04 Thu	3.28	###	3.28	###	760,272	1,246,846	75.5	75.5	0.0
2004-Mar-03 Wed	3.27	3.29	3.25	3.26			34.2	34.2	0.2
2004-Mar-02 Tue	###	###	3.23	3.27			###	###	###
2004-Mar-01 Mon	3.42	3.46	###	###	528,484	914,277	23.3	23.3	0.0
2004-Feb-27 Fri	3.26	3.41	3.26	###			92.2	92.2	0.0
2004-Feb-26 Thu	###	###	3.2	3.25			###	###	0.2
2004-Feb-25 Wed	###	3.76	###	###	282,874	###	###	###	0.0
2004-Feb-24 Tue	3.74	3.75	###	###	181,325	339,984	###	###	0.0
2004-Feb-23 Mon	3.79	3.81	3.75	3.77			###	###	###
2004-Feb-20 Fri	3.88	3.88	3.78	3.78			###	###	0.3
2004-Feb-19 Thu	3.79	3.87	3.79	3.87			###	###	###
2004-Feb-18 Wed	3.79	3.8	3.77	3.78	179,048	###	28.3	28.3	0.3
2004-Feb-17 Tue	3.71	3.79	3.71	3.78			###	###	0.3
2004-Feb-16 Mon	3.76	3.79	3.71	3.71	148,056	###	21.3	21.3	###
2004-Feb-13 Fri	3.82	3.82	3.75	3.75			17.3	17.3	0.3
2004-Feb-12 Thu	3.78	3.82	3.76	3.82	343,156	###	73.8	73.8	0.3
2004-Feb-11 Wed	3.76	3.8	3.75	3.79	246,654	###	74.6	74.6	###
2004-Feb-10 Tue	3.7	3.77	3.7	3.75	179,075	668,845	80.7	80.7	0.3
2004-Feb-09 Mon	3.74	3.76	3.74	3.75			###	###	0.3
2004-Feb-06 Fri	3.58	3.74	3.58	3.7			###	###	0.3
2004-Feb-05 Thu	3.73	3.74	3.58	3.58			###	###	0.3
2004-Feb-04 Wed	3.77	3.82	3.73	3.73			###	###	###
2004-Feb-03 Tue	3.81	3.86	3.77	3.77			###	###	###
2004-Feb-02 Mon	3.78	3.81	3.78	3.81			78.4	78.4	0.3
2004-Jan-30 Fri	3.77	3.81	3.77	3.78			###	###	0.3
2004-Jan-29 Thu	3.79	3.82	3.77	3.79			71.9	71.9	###
2004-Jan-28 Wed	3.8	3.84	3.8	3.83	629,074	###	###	###	###
2004-Jan-27 Tue	3.8	3.85	3.8	3.85	508,640	1,945,548	84.9	84.9	0.3
2004-Jan-23 Fri	3.86	3.87	3.84	3.84			###	###	0.3
2004-Jan-22 Thu	3.82	3.88	3.8	3.88			###	###	0.3
2004-Jan-21 Wed	3.78	3.8	3.77	3.8	300,449	###	73.6	73.6	###
2004-Jan-20 Tue	3.78	3.84	3.78	3.8			###	###	###
2004-Jan-19 Mon	3.8	3.81	3.78	3.8	754,029	2,861,540	73.6	73.6	###
2004-Jan-16 Fri	3.83	3.84	3.76	3.8	556,529	###	28.6	28.6	###
2004-Jan-15 Thu	3.79	3.84	3.79	3.82			73.7	73.7	0.3
2004-Jan-14 Wed	3.86	###	3.75	3.8	818,352	###	19.1	19.1	###
2004-Jan-13 Tue	###	###	3.86	3.88			###	###	0.3
2004-Jan-12 Mon	###	###	###	###	810,358	0	69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###	1,118,072	0	29.8	29.8	0.0
2004-Jan-08 Thu	3.87	###	3.87	3.89	777,726	###	73.6	73.6	0.3
2004-Jan-07 Wed	3.89	###	3.88	3.89			###	###	0.3
2004-Jan-06 Tue	###	###	3.88	3.89	914,428	###	###	###	0.3
2004-Jan-05 Mon	###	###	3.87	###			###	###	0.0
2004-Jan-02 Fri	3.86	###	3.86	###	40,829	###	###	###	0.0
2003-Dec-31 Wed	3.89	###	3.87	3.87	205,171	###	###	###	###
2003-Dec-30 Tue	3.86	###	3.86	###			79.0	79.0	0.0
2003-Dec-29 Mon	###	###	3.83	3.83	170,952	327,373	###	###	###
2003-Dec-24 Wed	###	###	###	###	1,843,953	0	15.2	15.2	0.0
2003-Dec-23 Tue	3.83	###	3.82	###			###	###	0.0
2003-Dec-22 Mon	3.84	3.84	3.81	3.83	470,448	###	###	###	###
2003-Dec-19 Fri	3.8	3.85	3.77	3.84			###	###	0.3
2003-Dec-18 Thu	3.78	3.79	3.74	3.77			37.1	37.1	###
2003-Dec-17 Wed	###	3.75	###	3.75			85.5	85.5	0.3
2003-Dec-16 Tue	3.72	3.72	###	###	563,080	1,047,328	###	###	0.0
2003-Dec-15 Mon	3.59	3.77	3.59	3.74	708,177	###	###	###	0.3
2003-Dec-12 Fri	###	###	###	###			32.9	32.9	0.0
2003-Dec-11 Thu	###	###	3.58	###	615,282	1,101,354	31.0	31.0	0.0
2003-Dec-10 Wed	###	###	###	###			76.7	76.7	0.0
2003-Dec-09 Tue	3.71	3.74	3.56	3.59	20,994,978	###	10.2	10.2	###
2003-Dec-08 Mon	3.86	3.89	###	3.75			###	###	0.3
2003-Dec-05 Fri	3.8	3.88	3.8	3.86			###	###	0.3
2003-Dec-04 Thu	###	###	###	###	0				0.0
2003-Dec-03 Wed	###	###	###	###	0				0.0
2003-Dec-02 Tue	###	###	###	###	0				0.0
2003-Dec-01 Mon	###	###	###	###	0				0.0
2003-Nov-28 Fri	###	###	###	###	0				0.0
2003-Nov-27 Thu	###	###	###	###	0				0.0
2003-Nov-26 Wed	###	###	###	###	0				0.0
2003-Nov-25 Tue	###	###	###	###	0				0.0
2003-Nov-24 Mon	###	###	###	###	0				0.0
2003-Nov-21 Fri	###	###	###	###	0				0.0
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	###	###	###	###	2,422,789	0	###	###	0.0
2003-Nov-18 Tue	###	###	###	###	9,193,045	0	38.7	38.7	0.0
2003-Nov-17 Mon	###	###	###	###			33.6	33.6	0.0
2003-Nov-14 Fri	###	###	###	###			78.4	78.4	0.0
2003-Nov-13 Thu	###	###	###	###	2,459,046	0	###	###	0.0
2003-Nov-12 Wed	###	###	###	###			###	###	0.0
2003-Nov-11 Tue	###	###	###	###	12,934,823	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###			81.6	81.6	0.0
2003-Nov-07 Fri	###	###	###	###	2,798,958	0	71.8	71.8	0.0
2003-Nov-06 Thu	###	###	0.89	###	2,321,584	###	###	###	0.0
2003-Nov-05 Wed	###	###	0.89	###			33.3	33.3	0.0
2003-Nov-04 Tue	###	###	0.88	0.89			25.1	25.1	###
2003-Nov-03 Mon	0.87	###	0.87	0.89			89.0	89.0	###
2003-Oct-31 Fri	0.88	0.89	0.87	0.88	1,497,172	###	70.3	70.3	0.1
2003-Oct-30 Thu	###	###	0.89	0.89			23.4	23.4	###
2003-Oct-29 Wed	###	###	###	###	997,079	0	77.9	77.9	0.0
2003-Oct-28 Tue	###	###	0.89	###	1,797,870	800,052	12.7	12.7	0.0
2003-Oct-27 Mon	###	###	###	###	2,966,076	0	84.0	84.0	0.0
2003-Oct-24 Fri	###	###	###	###	2,143,525	0	30.2	30.2	0.0
2003-Oct-23 Thu	###	###	###	###	1,460,651	0	###	###	0.0
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	###	###	###	###			17.8	17.8	0.0
2003-Oct-20 Mon	###	###	###	###	899,982	0	###	###	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###			79.2	79.2	0.0
2003-Oct-14 Tue	###	###	###	###	2,555,924	0	28.0	28.0	0.0
2003-Oct-13 Mon	###	###	###	###			66.3	66.3	0.0
2003-Oct-10 Fri	###	###	###	###			###	###	0.0
2003-Oct-09 Thu	###	###	###	###			74.5	74.5	0.0
2003-Oct-08 Wed	###	###	0.87	###	3,946,270	1,716,627	14.9	14.9	0.0
2003-Oct-07 Tue	###	###	###	###	2,304,020	0	82.9	82.9	0.0
2003-Oct-06 Mon	###	###	###	###			69.9	69.9	0.0
2003-Oct-03 Fri	0.86	###	0.86	###	3,002,378	1,291,022	###	###	0.0
2003-Oct-02 Thu	0.85	0.88	0.85	0.87			###	###	0.1
2003-Oct-01 Wed	0.85	0.86	0.85	0.85			71.0	71.0	###
2003-Sep-30 Tue	0.84	0.87	0.84	0.87			###	###	0.1
2003-Sep-29 Mon	0.84	0.85	0.83	0.84			70.9	70.9	###
2003-Sep-26 Fri	0.85	0.86	0.82	0.85	1,490,425	1,251,957	###	###	###
2003-Sep-25 Thu	0.83	0.85	0.83	0.83	2,332,853	###	###	###	###
2003-Sep-24 Wed	0.84	0.84	0.83	0.84	1,625,640	###	64.9	64.9	###
2003-Sep-23 Tue	0.85	0.85	0.84	0.85	816,922	###	74.3	74.3	###
2003-Sep-22 Mon	0.87	0.87	0.85	0.85			###	###	###
2003-Sep-19 Fri	0.85	0.87	0.84	0.87			###	###	0.1
2003-Sep-18 Thu	0.85	0.85	0.83	0.83			###	###	###
2003-Sep-17 Wed	0.85	0.85	0.83	0.84			###	###	###
2003-Sep-16 Tue	0.84	0.85	0.83	0.84	2,156,374	1,811,354	###	###	###
2003-Sep-15 Mon	0.83	0.84	0.82	0.83	1,062,842	882,158	72.5	72.5	###
2003-Sep-12 Fri	0.83	0.84	0.82	0.82	538,689	###	26.4	26.4	0.1
2003-Sep-11 Thu	0.85	0.87	0.83	0.83			19.4	19.4	###
2003-Sep-10 Wed	0.8	0.86	0.8	0.85	5,810,340	4,822,582	93.6	93.6	###
2003-Sep-09 Tue	0.79	0.8	0.79	0.79			###	###	###
2003-Sep-08 Mon	0.8	0.81	0.79	0.8			###	###	0.1
2003-Sep-05 Fri	0.8	0.81	0.79	0.8	1,033,849	827,079	###	###	0.1
2003-Sep-04 Thu	0.81	0.81	0.78	0.79	1,746,170	###	12.6	12.6	###
2003-Sep-03 Wed	0.81	0.81	0.79	0.81	1,814,386	###	67.9	67.9	0.1
2003-Sep-02 Tue	0.78	0.8	0.77	0.8			85.2	85.2	0.1
2003-Sep-01 Mon	0.76	0.78	0.75	0.78			84.9	84.9	0.1
2003-Aug-29 Fri	0.79	0.82	0.78	0.78			###	###	0.1
2003-Aug-28 Thu	0.77	0.79	0.76	0.79	5,522,440	###	84.9	84.9	###
2003-Aug-27 Wed	0.73	0.77	0.73	0.77			93.5	93.5	0.1
2003-Aug-26 Tue	0.72	0.73	0.7	0.72	4,679,240	3,345,656	71.6	71.6	###
2003-Aug-25 Mon	0.71	0.71	0.7	0.71	1,688,950	###	67.8	67.8	###
2003-Aug-22 Fri	0.7	0.7	###	0.7	4,162,358	1,456,825	69.1	69.1	###
2003-Aug-21 Thu	0.7	0.7	###	0.7			71.5	71.5	###
2003-Aug-20 Wed	0.7	0.7	###	0.7	1,982,788	693,975	###	###	###
2003-Aug-19 Tue	0.7	0.7	###	0.7			70.4	70.4	###
2003-Aug-18 Mon	0.7	0.7	###	###			###	###	0.0
2003-Aug-15 Fri	0.7	0.71	###	###	1,974,078	###	19.4	19.4	0.0
2003-Aug-14 Thu	0.7	0.71	###	0.7	3,646,022	###	###	###	###
2003-Aug-13 Wed	0.71	0.71	###	###	4,555,829	###	10.6	10.6	0.0
2003-Aug-12 Tue	0.71	0.72	0.71	0.72	5,172,073	###	###	###	###
2003-Aug-11 Mon	0.73	0.74	0.71	0.71	900,181	###	12.4	12.4	###
2003-Aug-08 Fri	0.74	0.75	0.73	0.73	2,417,254	###	17.4	17.4	0.1
2003-Aug-07 Thu	0.74	0.76	0.73	0.75	6,351,828	###	###	###	###
2003-Aug-06 Wed	0.73	0.74	0.73	0.74	3,309,359	2,432,378	80.9	80.9	0.1
2003-Aug-05 Tue	0.75	0.75	0.73	0.73			12.5	12.5	0.1
2003-Aug-04 Mon	0.74	0.75	0.73	0.75	1,357,080	###	77.8	77.8	###
2003-Aug-01 Fri	0.74	0.75	0.73	0.75			###	###	###
2003-Jul-31 Thu	0.71	0.74	0.71	0.74			90.3	90.3	0.1
2003-Jul-30 Wed	0.7	0.72	0.7	0.71	2,209,444	###	80.0	80.0	###
2003-Jul-29 Tue	###	0.7	###	0.7			###	###	###
2003-Jul-28 Mon	###	###	###	###	2,566,785	0	###	###	0.0
2003-Jul-25 Fri	0.71	0.71	###	###			###	###	0.0
2003-Jul-24 Thu	0.72	0.73	0.71	0.71			###	###	###
2003-Jul-23 Wed	0.71	0.73	0.71	0.73	2,472,341	1,780,085	###	###	0.1
2003-Jul-22 Tue	0.71	0.72	0.7	0.71	4,506,055	###	75.9	75.9	###
2003-Jul-21 Mon	0.73	0.73	0.71	0.71			12.2	12.2	###
2003-Jul-18 Fri	0.73	0.73	0.71	0.72			###	###	###
2003-Jul-17 Thu	0.73	0.75	0.73	0.74			###	###	0.1
2003-Jul-16 Wed	0.75	0.75	0.73	0.74	2,462,328	1,822,122	16.1	16.1	0.1
2003-Jul-15 Tue	0.75	0.76	0.74	0.76	459,542	344,656	80.9	80.9	0.1
2003-Jul-14 Mon	0.75	0.76	0.75	0.76			###	###	0.1
2003-Jul-11 Fri	0.74	0.76	0.74	0.75	1,333,080	###	###	###	###
2003-Jul-10 Thu	0.74	0.76	0.73	0.76			88.0	88.0	0.1
2003-Jul-09 Wed	0.72	0.73	0.72	0.73			79.2	79.2	0.1
2003-Jul-08 Tue	0.71	0.74	0.71	0.73			###	###	0.1
2003-Jul-07 Mon	0.71	0.72	0.71	0.71	2,665,044	###	###	###	###
2003-Jul-04 Fri	0.73	0.73	0.71	0.72	821,075	591,174	19.6	19.6	###
2003-Jul-03 Thu	0.75	0.75	0.73	0.73			10.0	10.0	0.1
2003-Jul-02 Wed	0.75	0.76	0.74	0.75	1,499,072	###	###	###	###
2003-Jul-01 Tue	0.77	0.77	0.76	0.77	5,065,251	###	68.9	68.9	0.1
2003-Jun-30 Mon	0.75	0.77	0.75	0.77			###	###	0.1
2003-Jun-27 Fri	0.75	0.76	0.75	0.75			###	###	###
2003-Jun-26 Thu	0.74	0.75	0.74	0.75			###	###	###
2003-Jun-25 Wed	0.74	0.75	0.74	0.75	1,308,180	###	###	###	###
2003-Jun-24 Tue	0.71	0.74	0.7	0.74	2,630,152	###	92.6	92.6	0.1
2003-Jun-23 Mon	0.73	0.73	0.71	0.72	2,456,978	1,769,024	21.1	21.1	###
2003-Jun-20 Fri	0.74	0.74	0.72	0.73			20.5	20.5	0.1
2003-Jun-19 Thu	0.76	0.76	0.74	0.75			###	###	###
2003-Jun-18 Wed	0.75	0.76	0.74	0.75	1,725,773	1,294,329	###	###	###
2003-Jun-17 Tue	0.74	0.76	0.74	0.75			83.5	83.5	###
2003-Jun-16 Mon	0.74	0.75	0.73	0.74			64.8	64.8	0.1
2003-Jun-13 Fri	0.75	0.76	0.74	0.75			###	###	###
2003-Jun-12 Thu	0.76	0.76	0.75	0.76	1,348,042	1,017,771	###	###	0.1
2003-Jun-11 Wed	0.76	0.77	0.75	0.76	2,330,620	1,771,271	75.5	75.5	0.1
2003-Jun-10 Tue	0.75	0.76	0.75	0.76	1,233,653	###	84.4	84.4	0.1
2003-Jun-06 Fri	0.77	0.77	0.75	0.75	2,440,451	1,854,742	10.8	10.8	###
2003-Jun-05 Thu	0.77	0.78	0.76	0.77	3,016,545	###	###	###	0.1
2003-Jun-04 Wed	0.76	0.77	0.75	0.77	2,392,720	###	83.9	83.9	0.1
2003-Jun-03 Tue	0.75	0.77	0.75	0.75			###	###	###
2003-Jun-02 Mon	0.73	0.75	0.73	0.75			91.4	91.4	###
2003-May-30 Fri	0.71	0.73	0.7	0.72	4,652,026	###	###	###	###
2003-May-29 Thu	0.71	0.72	0.7	0.72			83.2	83.2	###
2003-May-28 Wed	0.74	0.75	0.7	0.71			###	###	###
2003-May-27 Tue	0.72	0.74	0.72	0.74	5,031,323	###	90.3	90.3	0.1
2003-May-26 Mon	0.71	0.72	0.71	0.72			###	###	###
2003-May-23 Fri	0.71	0.72	0.7	0.71			###	###	###
2003-May-22 Thu	0.7	0.71	0.7	0.71			###	###	###
2003-May-21 Wed	###	0.71	###	0.7			82.3	82.3	###
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	###	###	###	###	763,781	0	90.7	90.7	0.0
2003-May-16 Fri	###	###	###	###	5,331,529	0	###	###	0.0
2003-May-15 Thu	###	###	###	###	3,064,373	0	###	###	0.0
2003-May-14 Wed	###	###	###	###	5,068,249	0	###	###	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###	1,291,242	0	69.3	69.3	0.0
2003-May-09 Fri	###	###	###	###			###	###	0.0
2003-May-08 Thu	0.7	0.72	###	###	5,174,858	1,862,948	19.3	19.3	0.0
2003-May-07 Wed	###	0.72	###	0.71			96.8	96.8	###
2003-May-06 Tue	###	###	###	###	3,235,049	0	###	###	0.0
2003-May-05 Mon	###	###	###	###	2,996,873	0	71.2	71.2	0.0
2003-May-02 Fri	###	###	###	###	8,833,172	0	###	###	0.0
2003-May-01 Thu	###	###	###	###	4,512,454	0	###	###	0.0
2003-Apr-30 Wed	###	###	0.59	###	1,778,852	###	70.5	70.5	0.0
2003-Apr-29 Tue	0.59	###	0.59	0.59			72.4	72.4	0.0
2003-Apr-28 Mon	0.58	0.59	0.58	0.59			86.6	86.6	0.0
2003-Apr-24 Thu	0.59	0.59	0.58	0.58			###	###	###
2003-Apr-23 Wed	0.59	0.59	0.58	0.58	1,682,220	###	###	###	###
2003-Apr-22 Tue	0.56	0.59	0.56	0.59			93.7	93.7	0.0
2003-Apr-17 Thu	0.58	0.58	0.56	0.56			###	###	###
2003-Apr-16 Wed	0.58	0.59	0.57	0.57	2,807,286	1,628,225	###	###	###
2003-Apr-15 Tue	0.59	###	0.58	0.58	3,838,328	###	17.4	17.4	###
2003-Apr-14 Mon	0.59	0.59	0.57	0.58			17.2	17.2	###
2003-Apr-11 Fri	###	###	0.58	0.59	1,501,025	###	14.6	14.6	0.0
2003-Apr-10 Thu	###	###	###	###			80.4	80.4	0.0
2003-Apr-09 Wed	###	###	0.59	###			###	###	0.0
2003-Apr-08 Tue	0.58	###	0.58	###			91.0	91.0	0.0
2003-Apr-07 Mon	0.58	0.59	0.58	0.58			64.3	64.3	###
2003-Apr-04 Fri	0.58	0.59	0.57	0.58	2,915,543	###	###	###	###
2003-Apr-03 Thu	0.57	0.59	0.57	0.58	3,348,725	###	84.5	84.5	###
2003-Apr-02 Wed	0.56	0.57	0.55	0.57	1,228,852	688,157	###	###	###
2003-Apr-01 Tue	0.56	0.56	0.54	0.56			###	###	###
2003-Mar-31 Mon	0.54	0.57	0.54	0.56			###	###	###
2003-Mar-28 Fri	0.53	0.54	0.53	0.54	70,439,149	37,684,944	85.0	85.0	0.0
2003-Mar-27 Thu	0.55	0.55	0.53	0.54	1,141,652	###	###	###	0.0
2003-Mar-26 Wed	0.55	0.58	0.54	0.55	4,309,041	###	###	###	###
2003-Mar-25 Tue	0.52	0.55	0.51	0.55			96.3	96.3	###
2003-Mar-24 Mon	0.51	0.53	0.5	0.52	2,153,823	###	88.3	88.3	0.0
2003-Mar-21 Fri	0.49	0.49	0.475	0.48			###	###	0.0
2003-Mar-20 Thu	0.48	0.49	0.48	0.49	503,249	244,075	84.4	84.4	###
2003-Mar-19 Wed	0.49	###	0.475	0.48			###	###	0.0
2003-Mar-18 Tue	0.48	0.49	0.47	0.475	775,224	###	###	###	###
2003-Mar-17 Mon	0.48	0.485	###	###	389,580	94,473	###	###	0.0
2003-Mar-14 Fri	###	0.48	0.46	0.48	496,957	###	###	###	0.0
2003-Mar-13 Thu	0.445	0.455	0.445	0.455	1,038,587	###	###	###	0.0
2003-Mar-12 Wed	0.45	0.45	###	0.44			20.4	20.4	###
2003-Mar-11 Tue	0.46	0.46	0.45	0.45			21.4	21.4	0.0
2003-Mar-10 Mon	###	###	0.45	0.45			###	###	0.0
2003-Mar-07 Fri	0.49	###	0.46	0.46	1,075,158	247,286	###	###	0.0
2003-Mar-06 Thu	0.49	###	0.49	0.49	757,372	185,556	78.6	78.6	###
2003-Mar-05 Wed	###	0.5	0.485	###	639,279	314,844	78.7	78.7	0.0
2003-Mar-04 Tue	###	0.5	0.49	0.5			###	###	0.0
2003-Mar-03 Mon	0.49	0.5	0.49	###			###	###	0.0
2003-Feb-28 Fri	0.49	###	0.48	0.49	567,282	136,147	76.7	76.7	###
2003-Feb-27 Thu	###	###	0.49	0.49	334,221	81,884	###	###	###
2003-Feb-26 Wed	0.5	0.5	0.485	###			21.2	21.2	0.0
2003-Feb-25 Tue	0.5	0.51	0.485	0.49	2,963,685	###	22.7	22.7	###
2003-Feb-24 Mon	0.48	0.51	###	0.51	7,109,146	###	96.6	96.6	###
2003-Feb-21 Fri	0.485	###	0.47	0.48	711,453	###	25.3	25.3	0.0
2003-Feb-20 Thu	0.485	###	0.48	0.49	509,257	122,221	###	###	###
2003-Feb-19 Wed	###	###	0.48	0.48			9.4	9.4	0.0
2003-Feb-18 Tue	0.5	0.5	0.49	###			22.3	22.3	0.0
2003-Feb-17 Mon	0.52	0.52	0.5	0.5			###	###	0.0
2003-Feb-14 Fri	###	0.51	0.49	0.51			###	###	###
2003-Feb-13 Thu	0.5	0.5	0.49	###			###	###	0.0
2003-Feb-12 Wed	0.51	0.51	###	###	853,844	###	###	###	0.0
2003-Feb-11 Tue	0.5	0.51	###	0.5			###	###	0.0
2003-Feb-10 Mon	0.5	0.5	###	0.5	539,743	###	###	###	0.0
2003-Feb-07 Fri	0.5	0.5	0.49	0.5	1,052,145	###	70.5	70.5	0.0
2003-Feb-06 Thu	0.51	0.51	###	0.5			23.5	23.5	0.0
2003-Feb-05 Wed	###	0.51	0.49	0.51	2,328,624	###	91.6	91.6	###
2003-Feb-04 Tue	0.51	0.52	###	###	1,436,080	373,380	###	###	0.0
2003-Feb-03 Mon	0.5	0.51	0.5	0.5			###	###	0.0
2003-Jan-31 Fri	0.51	0.51	0.5	0.51			###	###	###
2003-Jan-30 Thu	0.52	0.53	0.5	0.51			###	###	###
2003-Jan-29 Wed	0.53	0.53	0.52	0.53	1,220,140	640,573	###	###	0.0
2003-Jan-28 Tue	0.53	0.54	0.52	0.53			82.3	82.3	0.0
2003-Jan-24 Fri	0.55	0.55	0.53	0.53			9.5	9.5	0.0
2003-Jan-23 Thu	0.54	0.55	0.54	0.55	700,254	###	83.4	83.4	###
2003-Jan-22 Wed	0.55	0.55	0.54	0.54			###	###	0.0
2003-Jan-21 Tue	0.55	0.55	0.54	0.54			###	###	0.0
2003-Jan-20 Mon	0.55	0.56	0.54	0.55			###	###	###
2003-Jan-17 Fri	0.55	0.56	0.55	0.55			###	###	###
2003-Jan-16 Thu	0.55	0.56	0.55	0.55	581,748	322,870	###	###	###
2003-Jan-15 Wed	0.55	0.56	0.55	0.55			###	###	###
2003-Jan-14 Tue	0.54	0.55	0.53	0.55			84.1	84.1	###
2003-Jan-13 Mon	0.54	0.55	0.52	0.53			13.2	13.2	0.0
2003-Jan-10 Fri	0.55	0.55	0.54	0.55			###	###	###
2003-Jan-09 Thu	0.55	0.55	0.54	0.54	483,557	###	###	###	0.0
2003-Jan-08 Wed	0.55	0.56	0.54	0.55			73.1	73.1	###
2003-Jan-07 Tue	0.55	0.56	0.55	0.56			83.6	83.6	###
2003-Jan-06 Mon	0.56	0.57	0.54	0.55	1,284,480	712,886	15.7	15.7	###
2003-Jan-03 Fri	0.54	0.57	0.53	0.55	2,623,459	###	84.1	84.1	###
2003-Jan-02 Thu	0.54	0.54	0.52	0.54			###	###	0.0
2002-Dec-31 Tue	0.53	0.54	0.52	0.54	168,952	89,544	###	###	0.0
2002-Dec-30 Mon	0.53	0.53	0.52	0.52			###	###	0.0
2002-Dec-27 Fri	0.52	0.53	0.52	0.53	605,556	###	86.8	86.8	0.0
2002-Dec-24 Tue	0.53	0.53	0.52	0.53	207,421	###	###	###	0.0
2002-Dec-23 Mon	0.52	0.53	0.52	0.53	514,482	###	###	###	0.0
2002-Dec-20 Fri	0.52	0.53	0.52	0.53			83.5	83.5	0.0
2002-Dec-19 Thu	0.51	0.52	0.51	0.51			67.3	67.3	###
2002-Dec-18 Wed	0.51	0.52	0.51	0.52			90.0	90.0	0.0
2002-Dec-17 Tue	0.52	0.52	0.5	0.51			###	###	###
2002-Dec-16 Mon	0.53	0.54	0.52	0.52			16.1	16.1	0.0
2002-Dec-13 Fri	0.54	0.55	0.53	0.54			69.2	69.2	0.0
2002-Dec-12 Thu	0.55	0.55	0.54	0.54	235,686	128,448	###	###	0.0
2002-Dec-11 Wed	0.55	0.55	0.54	0.54	513,187	279,686	###	###	0.0
2002-Dec-10 Tue	0.56	0.56	0.54	0.55			###	###	###
2002-Dec-09 Mon	0.55	0.55	0.54	0.55	881,274	###	73.6	73.6	###
2002-Dec-06 Fri	0.55	0.55	0.54	0.54	586,741	319,773	13.6	13.6	0.0
2002-Dec-05 Thu	0.53	0.55	0.53	0.55	1,085,945	###	93.1	93.1	###
2002-Dec-04 Wed	0.54	0.54	0.53	0.54			79.7	79.7	0.0
2002-Dec-03 Tue	0.53	0.54	0.53	0.53			76.7	76.7	0.0
2002-Dec-02 Mon	0.53	0.54	0.52	0.53	537,140	284,684	###	###	0.0
2002-Nov-29 Fri	0.54	0.54	0.53	0.53			###	###	0.0
2002-Nov-28 Thu	0.55	0.55	0.53	0.53			###	###	0.0
2002-Nov-27 Wed	0.55	0.55	0.54	0.55			###	###	###
2002-Nov-26 Tue	0.54	0.55	0.53	0.53			###	###	0.0
2002-Nov-25 Mon	0.55	0.55	0.54	0.55			72.7	72.7	###
2002-Nov-22 Fri	0.55	0.55	0.54	0.55			70.8	70.8	###
2002-Nov-21 Thu	0.54	0.55	0.54	0.55			###	###	###
2002-Nov-20 Wed	0.55	0.55	0.53	0.54			###	###	0.0
2002-Nov-19 Tue	0.56	0.56	0.55	0.55			19.4	19.4	###
2002-Nov-18 Mon	0.56	0.56	0.55	0.56	410,846	###	###	###	###
2002-Nov-15 Fri	0.56	0.56	0.55	0.56			69.7	69.7	###
2002-Nov-14 Thu	0.56	0.56	0.54	0.55			###	###	###
2002-Nov-13 Wed	0.56	0.56	0.55	0.55	1,065,346	###	###	###	###
2002-Nov-12 Tue	0.55	0.55	0.55	0.55	0				###
2002-Nov-11 Mon	0.56	0.56	0.55	0.55			25.3	25.3	###
2002-Nov-08 Fri	0.56	0.57	0.55	0.55			###	###	###
2002-Nov-07 Thu	0.57	0.57	0.55	0.56			###	###	###
2002-Nov-06 Wed	0.57	0.57	0.55	0.56	7,079,747	3,964,658	19.4	19.4	###
2002-Nov-05 Tue	0.57	0.57	0.56	0.56	1,795,525	1,014,471	###	###	###
2002-Nov-04 Mon	0.55	0.57	0.55	0.56			85.6	85.6	###
2002-Nov-01 Fri	0.56	0.56	0.55	0.55	2,249,581	###	12.8	12.8	###
2002-Oct-31 Thu	0.55	0.56	0.54	0.55			###	###	###
2002-Oct-30 Wed	0.55	0.55	0.54	0.54	3,725,447	###	17.9	17.9	0.0
2002-Oct-29 Tue	0.55	0.56	0.54	0.55			###	###	###
2002-Oct-28 Mon	0.56	0.56	0.54	0.54			###	###	0.0
2002-Oct-25 Fri	0.56	0.56	0.54	0.55			###	###	###
2002-Oct-24 Thu	0.59	0.59	0.55	0.56	2,399,950	1,367,971	5.4	5.4	###
2002-Oct-23 Wed	0.59	###	0.58	0.58	622,326	180,474	14.4	14.4	###
2002-Oct-22 Tue	###	###	0.59	0.59			###	###	0.0
2002-Oct-21 Mon	0.59	###	0.59	###			###	###	0.0
2002-Oct-18 Fri	###	###	0.59	0.59			12.2	12.2	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	###			73.1	73.1	0.0
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	###	###	###	###			74.4	74.4	0.0
2002-Oct-11 Fri	###	###	0.59	###			74.5	74.5	0.0
2002-Oct-10 Thu	###	###	0.59	0.59	3,768,148	###	###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###	268,879	0	###	###	0.0
2002-Oct-07 Mon	###	###	###	###			11.5	11.5	0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###	359,325	0	###	###	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	###	###	###	###	2,068,654	0	89.8	89.8	0.0
2002-Sep-27 Fri	###	###	###	###			69.5	69.5	0.0
2002-Sep-26 Thu	###	###	###	###	614,481	0	###	###	0.0
2002-Sep-25 Wed	###	###	###	###			81.0	81.0	0.0
2002-Sep-24 Tue	###	###	###	###	1,461,272	0	###	###	0.0
2002-Sep-23 Mon	###	###	###	###	1,471,452	0	13.2	13.2	0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	###	###	###	###			###	###	0.0
2002-Sep-18 Wed	###	###	###	###			###	###	0.0
2002-Sep-17 Tue	###	###	###	###	1,088,172	0	###	###	0.0
2002-Sep-16 Mon	###	###	###	###	535,559	0	###	###	0.0
2002-Sep-13 Fri	###	###	###	###			16.1	16.1	0.0
2002-Sep-12 Thu	###	###	###	###	1,660,782	0	###	###	0.0
2002-Sep-11 Wed	###	###	###	###	936,629	0	66.6	66.6	0.0
2002-Sep-10 Tue	###	###	###	###	864,673	0	77.4	77.4	0.0
2002-Sep-09 Mon	###	###	0.59	###	1,873,429	###	###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###	1,133,884	0	17.8	17.8	0.0
2002-Sep-04 Wed	###	###	###	###	1,102,827	0	87.7	87.7	0.0
2002-Sep-03 Tue	###	###	###	###	1,236,381	0	###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	1,526,180	0	14.7	14.7	0.0
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	###	###	###	###			20.7	20.7	0.0
2002-Aug-26 Mon	###	###	###	###	8,001,543	0	95.9	95.9	0.0
2002-Aug-23 Fri	###	###	0.59	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	0.59	0.59			18.1	18.1	0.0
2002-Aug-21 Wed	0.59	###	0.58	###			###	###	0.0
2002-Aug-20 Tue	###	###	0.58	0.59	1,913,685	###	19.0	19.0	0.0
2002-Aug-19 Mon	###	###	0.58	0.59	824,087	238,985	###	###	0.0
2002-Aug-16 Fri	###	###	0.58	###	6,492,644	###	###	###	0.0
2002-Aug-15 Thu	###	###	0.59	###	686,157	###	###	###	0.0
2002-Aug-14 Wed	###	###	0.59	###			###	###	0.0
2002-Aug-13 Tue	###	###	###	###	498,126	0	###	###	0.0
2002-Aug-12 Mon	###	###	###	###	411,445	0	74.2	74.2	0.0
2002-Aug-09 Fri	###	###	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	###	###	1,337,626	0	16.1	16.1	0.0
2002-Aug-07 Wed	###	###	0.59	###	781,973	230,682	71.9	71.9	0.0
2002-Aug-06 Tue	###	###	0.58	0.58	2,939,928	852,579	###	###	###
2002-Aug-05 Mon	0.59	###	0.59	###	1,103,389	###	90.0	90.0	0.0
2002-Aug-02 Fri	0.59	###	0.59	0.59	1,213,929	###	###	###	0.0
2002-Aug-01 Thu	###	###	0.59	###			75.0	75.0	0.0
2002-Jul-31 Wed	###	###	0.58	0.59	4,728,149	###	###	###	0.0
2002-Jul-30 Tue	0.57	0.59	0.56	0.58	2,587,845	###	###	###	###
2002-Jul-29 Mon	0.51	0.56	0.51	0.56	4,272,975	2,286,041	###	###	###
2002-Jul-26 Fri	###	0.5	0.485	###			81.6	81.6	0.0
2002-Jul-25 Thu	0.51	0.52	0.49	###	3,077,023	###	###	###	0.0
2002-Jul-24 Wed	0.52	0.52	0.49	###			10.0	10.0	0.0
2002-Jul-23 Tue	0.52	0.52	0.5	0.51	1,830,783	###	###	###	###
2002-Jul-22 Mon	0.51	0.53	0.49	0.52	2,299,573	1,172,782	81.5	81.5	0.0
2002-Jul-19 Fri	0.57	0.57	0.53	0.54	1,316,442	724,043	6.5	6.5	0.0
2002-Jul-18 Thu	0.58	0.58	0.56	0.56			7.6	7.6	###
2002-Jul-17 Wed	###	###	0.57	0.58	1,702,379	485,178	19.0	19.0	###
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	805,882	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###	677,025	0	73.0	73.0	0.0
2002-Jul-11 Thu	###	###	###	###			85.9	85.9	0.0
2002-Jul-10 Wed	###	###	###	###	733,840	0	###	###	0.0
2002-Jul-09 Tue	###	###	###	###	27,498,046	0	###	###	0.0
2002-Jul-08 Mon	###	###	###	###	934,626	0	89.6	89.6	0.0
2002-Jul-05 Fri	###	###	0.59	###	534,441	###	81.3	81.3	0.0
2002-Jul-04 Thu	0.58	###	0.58	###			90.7	90.7	0.0
2002-Jul-03 Wed	###	###	0.57	0.58	1,735,443	###	###	###	###
2002-Jul-02 Tue	###	###	###	###	846,941	0	###	###	0.0
2002-Jul-01 Mon	###	###	###	###			14.1	14.1	0.0
2002-Jun-28 Fri	###	###	0.59	###	2,219,846	654,854	95.5	95.5	0.0
2002-Jun-27 Thu	###	###	###	###			68.1	68.1	0.0
2002-Jun-26 Wed	###	###	0.56	0.56	1,007,843	###	###	###	###
2002-Jun-25 Tue	###	###	###	###			11.7	11.7	0.0
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###	1,356,580	0	73.2	73.2	0.0
2002-Jun-19 Wed	0.7	0.71	###	###	377,240	133,920	9.2	9.2	0.0
2002-Jun-18 Tue	0.72	0.72	0.7	0.7	485,945	345,020	16.3	16.3	###
2002-Jun-17 Mon	0.74	0.74	0.71	0.72	482,670	###	18.4	18.4	###
2002-Jun-14 Fri	0.73	0.74	0.73	0.74			###	###	0.1
2002-Jun-13 Thu	0.74	0.74	0.72	0.72			###	###	###
2002-Jun-12 Wed	0.74	0.75	0.73	0.74	434,270	321,359	###	###	0.1
2002-Jun-11 Tue	0.74	0.76	0.73	0.73			###	###	0.1
2002-Jun-07 Fri	0.74	0.74	0.72	0.73			###	###	0.1
2002-Jun-06 Thu	0.72	0.73	0.72	0.73	1,093,126	###	###	###	0.1
2002-Jun-05 Wed	0.73	0.73	0.71	0.71	390,880	###	14.2	14.2	###
2002-Jun-04 Tue	0.74	0.74	0.73	0.73			28.4	28.4	0.1
2002-Jun-03 Mon	0.74	0.75	0.74	0.75			###	###	###
2002-May-31 Fri	0.75	0.75	0.73	0.75			68.2	68.2	###
2002-May-30 Thu	0.71	0.74	0.7	0.74	741,529	###	###	###	0.1
2002-May-29 Wed	0.73	0.74	0.71	0.71	636,023	###	12.7	12.7	###
2002-May-28 Tue	0.76	0.76	0.72	0.73	1,108,223	820,085	###	###	0.1
2002-May-27 Mon	0.77	0.77	0.75	0.75	955,178	###	###	###	###
2002-May-24 Fri	0.77	0.77	0.75	0.77	939,054	713,681	65.4	65.4	0.1
2002-May-23 Thu	0.77	0.77	0.76	0.77	343,284	###	75.6	75.6	0.1
2002-May-22 Wed	0.79	0.79	0.77	0.78	289,072	225,476	20.0	20.0	0.1
2002-May-21 Tue	0.78	0.79	0.77	0.79			###	###	###
2002-May-20 Mon	0.78	0.79	0.77	0.78	559,684	436,553	###	###	0.1
2002-May-17 Fri	0.8	0.8	0.78	0.78	513,280	###	11.6	11.6	0.1
2002-May-16 Thu	0.8	0.8	0.79	0.79	684,053	543,822	###	###	###
2002-May-15 Wed	0.79	0.82	0.79	0.8	1,221,479	###	###	###	0.1
2002-May-14 Tue	0.8	0.82	0.79	0.79			21.7	21.7	###
2002-May-13 Mon	0.81	0.82	0.79	0.79			17.0	17.0	###
2002-May-10 Fri	0.76	0.8	0.76	0.8			###	###	0.1
2002-May-09 Thu	0.77	0.77	0.76	0.76			31.2	31.2	0.1
2002-May-08 Wed	0.78	0.79	0.76	0.77	4,347,179	###	19.7	19.7	0.1
2002-May-07 Tue	0.8	0.82	0.79	0.79	557,579	448,851	30.3	30.3	###
2002-May-06 Mon	0.79	0.81	0.78	0.8	441,386	###	###	###	0.1
2002-May-03 Fri	0.79	0.8	0.78	0.78			23.0	23.0	0.1
2002-May-02 Thu	0.8	0.82	0.79	0.79			###	###	###
2002-May-01 Wed	0.78	0.81	0.77	0.8			###	###	0.1
2002-Apr-30 Tue	0.77	0.79	0.76	0.78			###	###	0.1
2002-Apr-29 Mon	0.79	0.79	0.76	0.78	349,844	271,129	###	###	0.1
2002-Apr-26 Fri	0.81	0.81	0.78	0.8			###	###	0.1
2002-Apr-24 Wed	0.84	0.84	0.82	0.82			###	###	0.1
2002-Apr-23 Tue	0.84	0.85	0.82	0.83			###	###	###
2002-Apr-22 Mon	0.85	0.86	0.84	0.84	2,178,889	1,852,055	24.8	24.8	###
2002-Apr-19 Fri	0.85	0.85	0.82	0.83	582,280	###	13.9	13.9	###
2002-Apr-18 Thu	0.87	0.87	0.85	0.85	790,783	680,073	13.8	13.8	###
2002-Apr-17 Wed	0.88	0.88	0.87	0.88			###	###	0.1
2002-Apr-16 Tue	0.89	0.89	0.88	0.88			23.7	23.7	0.1
2002-Apr-15 Mon	0.89	###	0.88	0.89	397,185	###	71.2	71.2	###
2002-Apr-12 Fri	0.88	0.89	0.87	0.89	656,671	577,870	79.7	79.7	###
2002-Apr-11 Thu	0.89	###	0.88	0.88			25.5	25.5	0.1
2002-Apr-10 Wed	###	###	0.89	###			###	###	0.0
2002-Apr-09 Tue	###	###	0.89	###	277,871	123,652	82.2	82.2	0.0
2002-Apr-08 Mon	0.89	###	0.88	###			82.5	82.5	0.0
2002-Apr-05 Fri	0.89	###	0.89	0.89	601,988	267,884	###	###	###
2002-Apr-04 Thu	0.89	###	0.88	0.89			76.1	76.1	###
2002-Apr-03 Wed	0.88	0.89	0.88	0.88	306,226	###	###	###	0.1
2002-Apr-02 Tue	0.89	0.89	0.88	0.88	296,589	262,481	###	###	0.1
2002-Mar-28 Thu	0.89	###	0.88	0.89			###	###	###
2002-Mar-27 Wed	0.88	###	0.88	###	2,959,979	###	###	###	0.0
2002-Mar-26 Tue	0.89	0.89	0.87	0.89			77.1	77.1	###
2002-Mar-25 Mon	###	###	0.89	###	384,275	###	72.2	72.2	0.0
2002-Mar-22 Fri	###	###	0.89	###	262,682	###	66.9	66.9	0.0
2002-Mar-21 Thu	###	###	0.89	0.89	442,671	196,988	###	###	###
2002-Mar-20 Wed	0.88	###	0.87	###			###	###	0.0
2002-Mar-19 Tue	0.88	0.89	0.87	0.88	801,545	705,359	71.9	71.9	0.1
2002-Mar-18 Mon	###	###	0.88	0.88	1,109,620	###	19.5	19.5	0.1
2002-Mar-15 Fri	0.85	0.89	0.84	0.89			92.8	92.8	###
2002-Mar-14 Thu	0.84	0.85	0.83	0.85			###	###	###
2002-Mar-13 Wed	0.84	0.85	0.83	0.84	326,988	###	###	###	###
2002-Mar-12 Tue	0.85	0.85	0.83	0.85			###	###	###
2002-Mar-11 Mon	0.84	0.85	0.83	0.85	812,326	682,353	###	###	###
2002-Mar-08 Fri	0.84	0.84	0.83	0.84	335,351	###	###	###	###
2002-Mar-07 Thu	0.84	0.84	0.83	0.84			69.5	69.5	###
2002-Mar-06 Wed	0.85	0.85	0.82	0.84			22.9	22.9	###
2002-Mar-05 Tue	0.84	0.85	0.83	0.84	2,230,258	###	###	###	###
2002-Mar-04 Mon	0.84	0.85	0.83	0.84	982,188	###	###	###	###
2002-Mar-01 Fri	0.84	0.85	0.83	0.83			###	###	###
2002-Feb-28 Thu	0.82	0.84	0.81	0.84	923,671	762,028	###	###	###
2002-Feb-27 Wed	0.81	0.82	0.8	0.82	1,126,029	912,083	###	###	0.1
2002-Feb-26 Tue	0.81	0.81	0.8	0.81			###	###	0.1
2002-Feb-25 Mon	0.81	0.82	0.8	0.8			27.7	27.7	0.1
2002-Feb-22 Fri	0.81	0.84	0.8	0.81			###	###	0.1
2002-Feb-21 Thu	0.8	0.81	0.8	0.81	2,412,151	1,941,781	81.0	81.0	0.1
2002-Feb-20 Wed	0.79	0.81	0.79	0.8			###	###	0.1
2002-Feb-19 Tue	0.79	0.8	0.78	0.78	406,224	###	25.0	25.0	0.1
2002-Feb-18 Mon	0.8	0.8	0.78	0.78			###	###	0.1
2002-Feb-15 Fri	0.79	0.8	0.78	0.79			###	###	###
2002-Feb-14 Thu	0.8	0.81	0.78	0.78			15.7	15.7	0.1
2002-Feb-13 Wed	0.79	0.8	0.79	0.8	235,574	187,281	###	###	0.1
2002-Feb-12 Tue	0.79	0.8	0.78	0.79			###	###	###
2002-Feb-11 Mon	0.77	0.79	0.77	0.79	9,492,651	###	###	###	###
2002-Feb-08 Fri	0.78	0.78	0.76	0.77			###	###	0.1
2002-Feb-07 Thu	0.78	0.79	0.77	0.77			25.4	25.4	0.1
2002-Feb-06 Wed	0.79	0.8	0.78	0.79	202,080	159,643	68.9	68.9	###
2002-Feb-05 Tue	###	0.81	0.79	0.8	506,387	###	28.0	28.0	0.1
2002-Feb-04 Mon	0.82	0.82	0.8	0.81			###	###	0.1
2002-Feb-01 Fri	0.8	0.82	0.79	0.82	2,266,580	###	###	###	0.1
2002-Jan-31 Thu	0.79	0.8	0.78	0.8	2,562,044	###	###	###	0.1
2002-Jan-30 Wed	0.77	0.79	0.76	0.79	1,799,527	###	88.8	88.8	###
2002-Jan-29 Tue	0.77	0.77	0.75	0.76			###	###	0.1
2002-Jan-28 Mon	0.77	0.77	0.77	0.77	0				0.1
2002-Jan-25 Fri	0.76	0.77	0.76	0.77	621,185	###	###	###	0.1
2002-Jan-24 Thu	0.77	0.77	0.75	0.76			20.8	20.8	0.1
2002-Jan-23 Wed	0.77	0.78	0.76	0.77	1,190,174	###	###	###	0.1
2002-Jan-22 Tue	0.77	0.77	0.76	0.76	399,547	305,653	24.3	24.3	0.1
2002-Jan-21 Mon	0.77	0.78	0.76	0.77	401,748	309,345	67.9	67.9	0.1
2002-Jan-18 Fri	0.76	0.77	0.76	0.77	224,276	171,571	###	###	0.1
2002-Jan-17 Thu	0.78	0.78	0.76	0.76	469,645	361,626	14.6	14.6	0.1
2002-Jan-16 Wed	0.78	0.78	0.77	0.78			###	###	0.1
2002-Jan-15 Tue	0.78	0.78	0.77	0.77			23.7	23.7	0.1
2002-Jan-14 Mon	0.79	0.79	0.78	0.79			77.7	77.7	###
2002-Jan-11 Fri	0.79	0.8	0.78	0.79			###	###	###
2002-Jan-10 Thu	0.79	0.79	0.78	0.79	446,871	###	67.2	67.2	###
2002-Jan-09 Wed	0.8	0.8	0.78	0.78			10.0	10.0	0.1
2002-Jan-08 Tue	0.8	0.81	0.79	0.8	833,373	###	69.3	69.3	0.1
2002-Jan-07 Mon	0.78	0.81	0.78	0.8	1,444,171	###	88.3	88.3	0.1
2002-Jan-04 Fri	0.78	0.78	0.77	0.78	330,720	###	###	###	0.1
2002-Jan-03 Thu	0.78	0.78	0.77	0.78	328,523	###	74.0	74.0	0.1
2002-Jan-02 Wed	0.759	0.78	0.759	0.78	73,028	###	###	###	0.1
2001-Dec-31 Mon	0.78	0.78	0.75	0.75			###	###	###
2001-Dec-28 Fri	0.76	0.78	0.76	0.77	295,871	227,820	81.2	81.2	0.1
2001-Dec-27 Thu	0.78	0.78	0.76	0.76			4.7	4.7	0.1
2001-Dec-24 Mon	0.77	0.78	0.76	0.78			###	###	0.1
2001-Dec-21 Fri	0.78	0.78	0.77	0.77	544,183	421,741	###	###	0.1
2001-Dec-20 Thu	0.78	0.79	0.77	0.78	1,117,542	871,682	73.3	73.3	0.1
2001-Dec-19 Wed	0.78	0.79	0.77	0.78			###	###	0.1
2001-Dec-18 Tue	0.78	0.79	0.78	0.78	793,850	623,172	70.2	70.2	0.1
2001-Dec-17 Mon	0.78	0.79	0.78	0.78	526,228	413,088	75.0	75.0	0.1
2001-Dec-14 Fri	0.79	0.79	0.78	0.78			###	###	0.1
2001-Dec-13 Thu	0.81	0.81	0.79	0.79			14.8	14.8	###
2001-Dec-12 Wed	0.83	0.83	0.8	0.8	10,887,550	8,873,353	###	###	0.1
2001-Dec-11 Tue	0.85	0.85	0.85	0.85	0				###
2001-Dec-10 Mon	0.85	0.85	0.85	0.85	22,040	###	70.5	70.5	###
2001-Dec-07 Fri	0.83	0.88	0.83	0.85	1,486,558	###	86.2	86.2	###
2001-Dec-06 Thu	0.81	0.82	0.8	0.82			###	###	0.1
2001-Dec-05 Wed	0.79	0.81	0.78	0.8	863,182	686,229	###	###	0.1
2001-Dec-04 Tue	0.78	0.8	0.78	0.8	485,372	383,443	###	###	0.1
2001-Dec-03 Mon	0.8	0.8	0.776	0.776			16.2	16.2	0.1
2001-Nov-30 Fri	0.8	0.8	0.78	0.8			###	###	0.1
2001-Nov-29 Thu	0.8	0.8	0.79	0.8	706,447	561,625	###	###	0.1
2001-Nov-28 Wed	0.8	0.8	0.78	0.8	343,740	271,554	###	###	0.1
2001-Nov-27 Tue	0.82	0.82	0.79	0.79	783,587	630,787	11.0	11.0	###
2001-Nov-26 Mon	0.81	0.82	0.8	0.81	402,127	325,722	###	###	0.1
2001-Nov-23 Fri	0.8	0.81	0.79	0.81	1,538,383	###	###	###	0.1
2001-Nov-22 Thu	0.79	0.79	0.78	0.79	628,189	493,128	70.0	70.0	###
2001-Nov-21 Wed	0.78	0.79	0.78	0.78			70.3	70.3	0.1
2001-Nov-20 Tue	0.8	0.8	0.78	0.78	118,487	###	15.3	15.3	0.1
2001-Nov-19 Mon	0.79	0.8	0.78	0.8			###	###	0.1
2001-Nov-16 Fri	0.79	0.81	0.79	0.79			###	###	###
2001-Nov-15 Thu	0.8	0.81	0.79	0.79			25.6	25.6	###
2001-Nov-14 Wed	0.82	0.82	0.79	0.81			22.2	22.2	0.1
2001-Nov-13 Tue	0.82	0.83	0.81	0.81	1,680,081	###	###	###	0.1
2001-Nov-12 Mon	0.81	0.83	0.8	0.82			###	###	0.1
2001-Nov-09 Fri	0.81	0.81	0.8	0.8	264,141	###	###	###	0.1
2001-Nov-08 Thu	0.8	0.81	0.79	0.8			65.4	65.4	0.1
2001-Nov-07 Wed	0.78	0.8	0.78	0.8	1,229,041	970,942	89.3	89.3	0.1
2001-Nov-06 Tue	0.81	0.81	0.78	0.78	854,687	679,476	6.7	6.7	0.1
2001-Nov-05 Mon	0.81	0.82	0.8	0.81			###	###	0.1
2001-Nov-02 Fri	0.82	0.82	0.81	0.81	210,125	171,251	###	###	0.1
2001-Nov-01 Thu	0.82	0.82	0.8	0.82	459,127	###	71.2	71.2	0.1
2001-Oct-31 Wed	0.81	0.84	0.81	0.81	387,358	319,570	71.9	71.9	0.1
2001-Oct-30 Tue	0.82	0.84	0.81	0.82			###	###	0.1
2001-Oct-29 Mon	0.81	0.83	0.81	0.82			###	###	0.1
2001-Oct-26 Fri	0.79	0.81	0.79	0.79			###	###	###
2001-Oct-25 Thu	0.82	0.83	0.79	0.79			###	###	###
2001-Oct-24 Wed	0.78	0.84	0.78	0.82			93.0	93.0	0.1
2001-Oct-23 Tue	0.78	0.78	0.74	0.77	784,172	595,970	###	###	0.1
2001-Oct-22 Mon	0.76	0.78	0.76	0.76			72.0	72.0	0.1
2001-Oct-19 Fri	0.73	0.77	0.73	0.76	1,063,183	797,387	###	###	0.1
2001-Oct-18 Thu	0.73	0.74	0.73	0.73			77.2	77.2	0.1
2001-Oct-17 Wed	0.7	0.73	0.7	0.72	2,594,246	1,854,885	###	###	###
2001-Oct-16 Tue	0.7	0.7	###	0.7	282,151	98,752	70.1	70.1	###
2001-Oct-15 Mon	0.7	0.7	###	###	377,675	132,186	22.8	22.8	0.0
2001-Oct-12 Fri	0.7	0.71	###	###			###	###	0.0
2001-Oct-11 Thu	0.7	0.71	###	0.7			68.8	68.8	###
2001-Oct-10 Wed	###	0.7	###	###	9,135,849	3,197,547	72.8	72.8	0.0
2001-Oct-09 Tue	0.7	0.71	###	###	401,726	###	###	###	0.0
2001-Oct-08 Mon	###	###	###	###			96.3	96.3	0.0
2001-Oct-05 Fri	###	###	###	###			85.4	85.4	0.0
2001-Oct-04 Thu	###	###	###	###	86,620	0	###	###	0.0
2001-Oct-03 Wed	###	###	###	###	22,382	0	88.9	88.9	0.0
2001-Oct-02 Tue	###	###	###	###	87,574	0	###	###	0.0
2001-Oct-01 Mon	###	###	###	###	33,253	0	###	###	0.0
2001-Sep-28 Fri	###	###	###	###			###	###	0.0
2001-Sep-27 Thu	###	###	###	###	80,346	0	21.5	21.5	0.0
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	###	###	###	###			68.4	68.4	0.0
2001-Sep-24 Mon	###	###	0.58	###	159,784	###	###	###	0.0
2001-Sep-21 Fri	0.59	###	0.58	###	342,686	99,378	###	###	0.0
2001-Sep-20 Thu	###	###	0.59	###			78.9	78.9	0.0
2001-Sep-19 Wed	###	###	0.59	###			###	###	0.0
2001-Sep-18 Tue	###	###	###	###			###	###	0.0
2001-Sep-17 Mon	###	###	0.59	0.59			###	###	0.0
2001-Sep-14 Fri	###	###	###	###	171,926	0	###	###	0.0
2001-Sep-13 Thu	###	###	###	###	396,885	0	71.1	71.1	0.0
2001-Sep-12 Wed	###	###	###	###	395,783	0	###	###	0.0
2001-Sep-11 Tue	###	0.7	###	###			###	###	0.0
2001-Sep-10 Mon	0.7	0.7	###	###			26.3	26.3	0.0
2001-Sep-07 Fri	###	###	###	0.7	207,486	0	###	###	###
2001-Sep-06 Thu	###	0.7	###	0.7	13,372,741	4,680,459	88.7	88.7	###
2001-Sep-05 Wed	###	0.7	###	###			###	###	0.0
2001-Sep-04 Tue	###	0.7	###	###			###	###	0.0
2001-Sep-03 Mon	###	###	###	###	176,829	0	###	###	0.0
2001-Aug-31 Fri	0.7	0.71	###	0.7			71.3	71.3	###
2001-Aug-30 Thu	###	0.71	###	0.71			###	###	###
2001-Aug-29 Wed	###	###	###	###			14.7	14.7	0.0
2001-Aug-28 Tue	###	###	###	###			23.3	23.3	0.0
2001-Aug-27 Mon	###	0.7	###	###	113,624	###	70.7	70.7	0.0
2001-Aug-24 Fri	###	0.7	###	###	131,353	45,973	20.1	20.1	0.0
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	###	###	###	###	115,971	0	###	###	0.0
2001-Aug-21 Tue	###	###	###	###	63,625	0	22.6	22.6	0.0
2001-Aug-20 Mon	###	###	###	###			81.0	81.0	0.0
2001-Aug-17 Fri	###	0.7	###	0.7	195,078	68,277	87.5	87.5	###
2001-Aug-16 Thu	0.74	0.74	###	###			2.6	2.6	0.0
2001-Aug-15 Wed	0.74	0.75	0.74	0.74	257,079	191,523	77.6	77.6	0.1
2001-Aug-14 Tue	0.74	0.75	0.73	0.75	123,029	91,041	###	###	###
2001-Aug-13 Mon	0.74	0.74	0.73	0.74			72.9	72.9	0.1
2001-Aug-10 Fri	0.74	0.74	0.73	0.73			25.4	25.4	0.1
2001-Aug-09 Thu	0.74	0.74	0.73	0.74	325,359	###	###	###	0.1
2001-Aug-08 Wed	0.729	0.74	0.729	0.73	378,448	277,970	71.2	71.2	0.1
2001-Aug-07 Tue	0.73	0.75	0.73	0.74	520,040	384,829	82.4	82.4	0.1
2001-Aug-06 Mon	0.72	0.73	0.71	0.73	264,856	###	###	###	0.1
2001-Aug-03 Fri	0.72	0.73	0.71	0.71			###	###	###
2001-Aug-02 Thu	###	0.74	###	0.71	547,920	###	87.0	87.0	###
2001-Aug-01 Wed	0.7	0.7	###	###	347,971	121,789	###	###	0.0
2001-Jul-31 Tue	###	###	###	###	1,056,670	0	73.3	73.3	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	###	###	###	###	5,535,454	0	###	###	0.0
2001-Jul-26 Thu	###	###	###	###			84.9	84.9	0.0
2001-Jul-25 Wed	###	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	###	492,259	0	###	###	0.0
2001-Jul-20 Fri	###	###	###	###			75.4	75.4	0.0
2001-Jul-19 Thu	0.59	###	0.59	###			96.8	96.8	0.0
2001-Jul-18 Wed	0.58	0.59	0.58	0.59			86.2	86.2	0.0
2001-Jul-17 Tue	0.58	0.59	0.57	0.57	186,458	108,145	###	###	###
2001-Jul-16 Mon	0.56	0.58	0.56	0.58	386,050	220,048	92.5	92.5	###
2001-Jul-13 Fri	0.56	0.58	0.56	0.56	93,675	###	70.8	70.8	###
2001-Jul-12 Thu	0.57	0.57	0.56	0.57	661,552	373,776	###	###	###
2001-Jul-11 Wed	0.55	0.57	0.55	0.56	407,947	228,450	81.0	81.0	###
2001-Jul-10 Tue	0.54	0.55	0.54	0.55	145,287	79,181	###	###	###
2001-Jul-09 Mon	0.55	0.55	0.54	0.54	113,485	61,849	###	###	0.0
2001-Jul-06 Fri	0.54	0.55	0.54	0.55			84.5	84.5	###
2001-Jul-05 Thu	0.55	0.55	0.54	0.54	205,520	###	16.5	16.5	0.0
2001-Jul-04 Wed	0.55	0.55	0.54	0.55			72.5	72.5	###
2001-Jul-03 Tue	0.54	0.55	0.54	0.54	142,428	77,623	66.9	66.9	0.0
2001-Jul-02 Mon	0.55	0.56	0.55	0.55			67.8	67.8	###
2001-Jun-29 Fri	0.56	0.57	0.55	0.55	2,576,586	1,442,888	###	###	###
2001-Jun-28 Thu	0.55	0.56	0.54	0.55	112,675	61,971	###	###	###
2001-Jun-27 Wed	0.53	0.55	0.53	0.55	733,454	###	###	###	###
2001-Jun-26 Tue	0.53	0.54	0.53	0.54	202,150	108,150	82.6	82.6	0.0
2001-Jun-25 Mon	0.53	0.54	0.53	0.53	222,121	###	71.9	71.9	0.0
2001-Jun-22 Fri	0.52	0.54	0.52	0.53			77.9	77.9	0.0
2001-Jun-21 Thu	0.53	0.53	0.52	0.52	79,085	###	###	###	0.0
2001-Jun-20 Wed	0.52	0.53	0.52	0.52			69.8	69.8	0.0
2001-Jun-19 Tue	0.52	0.53	0.52	0.52	281,343	###	###	###	0.0
2001-Jun-18 Mon	0.52	0.53	0.52	0.52	193,420	101,545	74.9	74.9	0.0
2001-Jun-15 Fri	0.51	0.52	0.51	0.52			82.3	82.3	0.0
2001-Jun-14 Thu	0.51	0.52	0.51	0.52	122,928	###	###	###	0.0
2001-Jun-13 Wed	0.52	0.53	0.51	0.52			###	###	0.0
2001-Jun-12 Tue	0.52	0.54	0.52	0.52	1,723,521	###	75.5	75.5	0.0
2001-Jun-11 Mon	0.52	0.52	0.52	0.52	0				0.0
2001-Jun-08 Fri	0.53	0.53	0.52	0.52			###	###	0.0
2001-Jun-07 Thu	0.53	0.53	0.53	0.53	175,077	###	71.2	71.2	0.0
2001-Jun-06 Wed	0.56	0.56	0.51	0.55	214,540	114,778	26.0	26.0	###
2001-Jun-05 Tue	0.54	0.56	0.53	0.56			###	###	###

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 2026-03-04 22:50:56 thru 2026-03-04 22:50:59 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000