(FBU) FLETCHER BUILDING LIMITED Daily Prices

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

_{Currently Sat 24-Apr-20 04:54:26 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FBU) FLETCHER BUILDING LIMITED Daily Prices...

TOC Company Info for FBU Limits

Company Details for (FBU) FLETCHER BUILDING LIMITED

Listing Code	FBU
Listing Name	FLETCHER BUILDING LIMITED
GICS Sector	Capital Goods
ISIN Name	FLETCHER BUILDING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZFBUE0001S0

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for FBU .. Friday 19th April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	1.75	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FBU Bottom

End of day Prices (full format),

19200 Days for (FBU) FLETCHER BUILDING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.02
2024-Apr-19 Fri	3.53	3.57	3.53	3.55	653,424	2,319,655	78.6	78.6	###
2024-Apr-18 Thu	3.52	###	3.52	3.59	532,058	936,422	82.9	82.9	###
2024-Apr-17 Wed	3.55	###	3.54	3.57			###	###	0.3
2024-Apr-16 Tue	###	###	3.53	3.55			37.5	37.5	###
2024-Apr-15 Mon	3.51	3.675	3.51	###			###	###	0.0
2024-Apr-12 Fri	3.55	###	3.55	3.56			###	###	0.3
2024-Apr-11 Thu	###	###	3.58	3.58			###	###	0.3
2024-Apr-10 Wed	###	###	###	###	433,677	0	###	###	0.0
2024-Apr-09 Tue	3.7	3.72	###	###	338,449	###	###	###	0.0
2024-Apr-08 Mon	3.71	3.76	###	3.74	672,149	1,263,640	76.3	76.3	0.3
2024-Apr-05 Fri	###	3.74	###	3.71			74.9	74.9	###
2024-Apr-04 Thu	3.77	3.8	###	3.75			25.7	25.7	0.3
2024-Apr-03 Wed	3.79	3.8	3.75	3.76	499,342	###	37.0	37.0	0.3
2024-Apr-02 Tue	3.81	3.84	3.75	3.81			###	###	0.3
2024-Mar-28 Thu	3.8	3.845	3.78	3.81			###	###	0.3
2024-Mar-27 Wed	3.76	###	3.76	3.78			69.9	69.9	0.3
2024-Mar-26 Tue	3.79	3.82	3.73	3.78			###	###	0.3
2024-Mar-25 Mon	3.84	3.925	3.81	3.84			68.9	68.9	0.3
2024-Mar-22 Fri	3.76	3.86	3.75	3.84			85.2	85.2	0.3
2024-Mar-21 Thu	3.8	3.83	3.74	3.78	1,425,675	5,396,179	25.5	25.5	0.3
2024-Mar-20 Wed	3.89	3.89	3.76	3.78	1,044,050	###	###	###	0.3
2024-Mar-19 Tue	###	###	3.86	3.86	345,127	###	###	###	0.3
2024-Mar-18 Mon	###	###	3.89	###	330,042	###	###	###	0.0
2024-Mar-15 Fri	3.87	3.955	3.85	###			###	###	0.0
2024-Mar-14 Thu	3.89	###	3.86	###	662,221	1,278,086	75.2	75.2	0.0
2024-Mar-13 Wed	###	###	3.84	###	1,068,376	2,051,281	24.9	24.9	0.0
2024-Mar-12 Tue	###	###	###	###	313,727	0	###	###	0.0
2024-Mar-11 Mon	###	###	###	###	422,052	0	26.5	26.5	0.0
2024-Mar-08 Fri	###	###	###	###			86.3	86.3	0.0
2024-Mar-07 Thu	###	###	3.86	###			###	###	0.0
2024-Mar-06 Wed	3.85	3.88	3.825	3.86			###	###	0.3
2024-Mar-05 Tue	3.87	3.885	###	3.86	777,940	1,511,148	###	###	0.3
2024-Mar-04 Mon	3.88	###	###	3.85	768,942	0	###	###	0.3
2024-Mar-01 Fri	3.87	###	3.83	###			77.0	77.0	0.0
2024-Feb-29 Thu	3.8	3.88	3.79	3.87			###	###	###
2024-Feb-28 Wed	3.78	3.85	3.76	3.81			###	###	0.3
2024-Feb-27 Tue	###	3.79	###	3.75	1,593,179	3,019,074	85.2	85.2	0.3
2024-Feb-26 Mon	###	###	###	###			###	###	0.0
2024-Feb-23 Fri	3.59	3.655	3.54	###	1,036,228	###	77.7	77.7	0.0
2024-Feb-22 Thu	3.48	###	3.43	###			###	###	0.0
2024-Feb-21 Wed	###	###	3.27	###	923,729	###	###	###	0.0
2024-Feb-20 Tue	3.28	###	3.245	###			###	###	0.0
2024-Feb-19 Mon	###	###	3.24	3.29			31.1	31.1	###
2024-Feb-16 Fri	3.2	###	3.2	###	2,454,753	###	###	###	0.0
2024-Feb-15 Thu	3.4	3.42	###	3.2	3,942,654	###	###	###	0.2
2024-Feb-14 Wed	3.26	3.46	3.26	###	5,575,941	###	88.1	88.1	0.0
2024-Feb-13 Tue	3.7	3.7	3.7	3.7	0				0.3
2024-Feb-12 Mon	###	###	###	3.7			###	###	0.3
2024-Feb-09 Fri	###	###	###	###	762,649	0	33.5	33.5	0.0
2024-Feb-08 Thu	###	###	3.89	###			23.0	23.0	0.0
2024-Feb-07 Wed	###	###	###	###	625,051	0	###	###	0.0
2024-Feb-06 Tue	###	###	###	###	904,577	0	###	###	0.0
2024-Feb-05 Mon	###	4	3.86	###			###	###	0.0
2024-Feb-02 Fri	4.23	4.28	###	4.27	1,664,577	###	###	###	###
2024-Feb-01 Thu	###	4.225	###	4.21			76.0	76.0	###
2024-Jan-31 Wed	4.29	4.29	4.2	4.23	964,941	4,096,174	22.4	22.4	0.3
2024-Jan-30 Tue	###	4.4	4.27	4.27			###	###	###
2024-Jan-29 Mon	4.42	4.43	###	###			###	###	0.0
2024-Jan-25 Thu	4.42	4.42	###	4.41			###	###	###
2024-Jan-24 Wed	4.4	4.42	###	4.4			68.7	68.7	0.3
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	4.29	###	1,039,256	###	###	###	0.0
2024-Jan-19 Fri	###	4.4	###	###			###	###	0.0
2024-Jan-18 Thu	###	###	###	###			36.0	36.0	0.0
2024-Jan-17 Wed	###	###	###	###	515,754	0	###	###	0.0
2024-Jan-16 Tue	4.42	4.44	###	###			###	###	0.0
2024-Jan-15 Mon	4.5	4.51	4.41	4.43			26.4	26.4	###
2024-Jan-12 Fri	4.47	4.52	4.44	4.49			70.8	70.8	###
2024-Jan-11 Thu	4.5	4.53	4.47	4.53			###	###	###
2024-Jan-10 Wed	4.58	4.58	4.46	4.48	217,270	###	###	###	###
2024-Jan-09 Tue	4.5	4.56	4.46	4.52	292,440	###	###	###	0.3
2024-Jan-08 Mon	4.48	4.5	4.4	4.42	158,951	###	33.2	33.2	0.3
2024-Jan-05 Fri	4.47	4.51	4.46	4.47			70.5	70.5	###
2024-Jan-04 Thu	4.41	4.48	###	4.45			###	###	0.3
2024-Jan-03 Wed	4.45	4.46	###	###	198,570	###	26.5	26.5	0.0
2024-Jan-02 Tue	4.43	4.49	4.41	4.49			###	###	###
2023-Dec-29 Fri	4.47	4.47	4.41	4.41	148,759	660,489	17.1	17.1	###
2023-Dec-28 Thu	4.46	4.46	###	4.46	365,840	815,823	62.7	62.7	0.3
2023-Dec-27 Wed	4.44	4.46	###	4.43			###	###	###
2023-Dec-22 Fri	4.45	4.45	###	###	172,889	384,678	20.6	20.6	0.0
2023-Dec-21 Thu	4.45	4.5	4.41	4.42			28.5	28.5	0.3
2023-Dec-20 Wed	4.48	4.48	4.41	4.46	433,458	1,926,720	28.0	28.0	0.3
2023-Dec-19 Tue	4.4	4.42	###	###	518,257	1,145,347	29.1	29.1	0.0
2023-Dec-18 Mon	###	4.485	###	4.43	727,026	1,630,355	###	###	###
2023-Dec-15 Fri	4.42	4.455	###	###			20.1	20.1	0.0
2023-Dec-14 Thu	###	4.43	###	4.42	625,425	###	74.1	74.1	0.3
2023-Dec-13 Wed	###	###	4.28	###	680,142	###	31.3	31.3	0.0
2023-Dec-12 Tue	4.22	###	4.175	###	1,080,050	###	###	###	0.0
2023-Dec-11 Mon	###	4.41	4.25	4.25			21.5	21.5	###
2023-Dec-08 Fri	###	4.4	###	###			62.8	62.8	0.0
2023-Dec-07 Thu	4.41	4.44	###	###	662,752	###	###	###	0.0
2023-Dec-06 Wed	###	4.45	###	4.43	468,152	###	###	###	###
2023-Dec-05 Tue	###	###	###	###			77.9	77.9	0.0
2023-Dec-04 Mon	###	###	4.29	###	361,856	776,181	###	###	0.0
2023-Dec-01 Fri	###	###	4.26	###	273,489	###	74.0	74.0	0.0
2023-Nov-30 Thu	###	###	###	4.29			###	###	###
2023-Nov-29 Wed	4.22	###	###	###	280,889	0	###	###	0.0
2023-Nov-28 Tue	###	4.24	###	###			88.9	88.9	0.0
2023-Nov-27 Mon	###	4.23	###	###	121,523	257,021	###	###	0.0
2023-Nov-24 Fri	###	4.24	###	###	132,127	###	###	###	0.0
2023-Nov-23 Thu	###	4.185	###	###	176,855	###	###	###	0.0
2023-Nov-22 Wed	###	###	###	###			84.1	84.1	0.0
2023-Nov-21 Tue	###	###	4.055	###			24.0	24.0	0.0
2023-Nov-20 Mon	###	4.175	###	###			39.8	39.8	0.0
2023-Nov-17 Fri	###	###	###	###			31.6	31.6	0.0
2023-Nov-16 Thu	4.24	4.26	###	###			###	###	0.0
2023-Nov-15 Wed	###	###	4.21	4.23			###	###	0.3
2023-Nov-14 Tue	###	###	4.24	4.28	211,744	###	###	###	0.3
2023-Nov-13 Mon	4.26	###	4.21	4.24	322,555	678,978	###	###	0.3
2023-Nov-10 Fri	4.23	4.285	4.22	4.26	344,387	###	75.2	75.2	0.3
2023-Nov-09 Thu	###	4.28	###	4.28			88.3	88.3	0.3
2023-Nov-08 Wed	###	###	4.085	###	448,876	916,829	###	###	0.0
2023-Nov-07 Tue	###	###	###	###	254,480	0	29.3	29.3	0.0
2023-Nov-06 Mon	###	###	###	###			###	###	0.0
2023-Nov-03 Fri	###	###	###	###			72.1	72.1	0.0
2023-Nov-02 Thu	###	###	###	###			78.4	78.4	0.0
2023-Nov-01 Wed	###	###	###	###			33.7	33.7	0.0
2023-Oct-31 Tue	###	###	###	4	587,186	0	###	###	0.3
2023-Oct-30 Mon	###	###	###	###			###	###	0.0
2023-Oct-27 Fri	###	###	###	###			###	###	0.0
2023-Oct-26 Thu	###	###	3.975	###	605,249	###	###	###	0.0
2023-Oct-25 Wed	###	###	###	###	821,953	0	###	###	0.0
2023-Oct-24 Tue	###	4.145	4.045	###			73.9	73.9	0.0
2023-Oct-23 Mon	###	###	4.055	###			85.3	85.3	0.0
2023-Oct-20 Fri	4	###	###	###	926,658	0	###	###	0.0
2023-Oct-19 Thu	###	###	4	###			###	###	0.0
2023-Oct-18 Wed	###	###	###	###			71.8	71.8	0.0
2023-Oct-17 Tue	###	###	###	###			79.0	79.0	0.0
2023-Oct-16 Mon	###	###	###	###	3,883,758	0	41.2	41.2	0.0
2023-Oct-13 Fri	4.455	4.455	4.455	4.455	0				0.3
2023-Oct-12 Thu	4.455	4.455	4.455	4.455	0				0.3
2023-Oct-11 Wed	4.57	4.59	4.45	4.455			###	###	0.3
2023-Oct-10 Tue	4.56	###	4.54	4.56	663,771	###	62.7	62.7	0.3
2023-Oct-09 Mon	4.5	4.56	4.5	4.54	516,755	###	80.2	80.2	0.3
2023-Oct-06 Fri	4.46	4.53	4.45	4.49	515,878	###	78.2	78.2	###
2023-Oct-05 Thu	4.4	4.48	###	4.44	536,780	1,202,387	###	###	0.3
2023-Oct-04 Wed	4.42	4.45	4.355	###			36.7	36.7	0.0
2023-Oct-03 Tue	###	4.46	###	4.44			90.6	90.6	0.3
2023-Oct-02 Mon	###	4.43	###	###	391,146	866,388	###	###	0.0
2023-Sep-29 Fri	###	###	###	###	608,626	0	###	###	0.0
2023-Sep-28 Thu	4.25	###	4.25	###	723,979	1,538,455	###	###	0.0
2023-Sep-27 Wed	4.26	4.29	4.22	4.25			###	###	###
2023-Sep-26 Tue	###	###	4.27	4.27			###	###	###
2023-Sep-25 Mon	###	###	4.25	###	279,045	592,970	66.4	66.4	0.0
2023-Sep-22 Fri	4.2	4.29	###	4.26			72.6	72.6	0.3
2023-Sep-21 Thu	###	###	4.24	4.26			###	###	0.3
2023-Sep-20 Wed	4.22	4.325	4.21	4.29			###	###	###
2023-Sep-19 Tue	4.25	4.27	###	###			21.4	21.4	0.0
2023-Sep-18 Mon	###	4.26	###	4.24			83.1	83.1	0.3
2023-Sep-15 Fri	4.2	4.22	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	4.085	###			###	###	0.0
2023-Sep-13 Wed	4.26	###	4.255	###			###	###	0.0
2023-Sep-12 Tue	4.29	###	4.23	4.27	677,145	###	31.4	31.4	###
2023-Sep-11 Mon	4.29	###	4.26	4.28	530,856	1,130,723	40.0	40.0	0.3
2023-Sep-08 Fri	4.28	4.325	4.245	4.29	370,124	1,585,981	###	###	###
2023-Sep-07 Thu	4.26	###	4.25	4.27	730,682	###	76.6	76.6	###
2023-Sep-06 Wed	###	4.41	###	###	781,574	1,723,370	20.0	20.0	0.0
2023-Sep-05 Tue	4.46	4.47	4.42	4.44	479,259	###	###	###	0.3
2023-Sep-04 Mon	4.45	4.51	4.42	4.47			73.5	73.5	###
2023-Sep-01 Fri	4.46	4.475	4.41	4.42	738,044	###	###	###	0.3
2023-Aug-31 Thu	4.48	4.52	4.4	4.42	1,139,455	###	###	###	0.3
2023-Aug-30 Wed	4.53	4.55	4.5	4.5	378,141	1,711,088	###	###	###
2023-Aug-29 Tue	4.57	4.57	###	4.51			24.8	24.8	0.3
2023-Aug-28 Mon	4.47	4.53	4.46	4.52	251,953	1,132,528	###	###	0.3
2023-Aug-25 Fri	4.42	4.5	4.42	4.45	535,489	2,388,280	73.8	73.8	0.3
2023-Aug-24 Thu	4.52	4.52	4.42	4.43			###	###	###
2023-Aug-23 Wed	4.55	4.58	4.5	4.5	867,643	###	26.3	26.3	###
2023-Aug-22 Tue	4.57	###	4.55	4.59	494,270	###	###	###	0.3
2023-Aug-21 Mon	4.51	4.59	4.51	4.57	932,187	4,241,450	81.9	81.9	###
2023-Aug-18 Fri	4.51	###	4.5	4.54	2,742,448	###	71.7	71.7	0.3
2023-Aug-17 Thu	###	###	4.51	4.54	1,631,128	###	26.2	26.2	0.3
2023-Aug-16 Wed	4.77	4.77	4.53	###	4,503,570	###	###	###	0.0
2023-Aug-15 Tue	###	###	###	###			###	###	0.0
2023-Aug-14 Mon	###	###	###	###	432,581	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	###	370,421	0	71.4	71.4	0.0
2023-Aug-10 Thu	###	###	###	###	786,948	0	73.9	73.9	0.0
2023-Aug-09 Wed	###	###	###	###	680,283	0	###	###	0.0
2023-Aug-08 Tue	5.21	5.26	###	###			16.8	16.8	0.0
2023-Aug-07 Mon	###	5.22	###	5.2	269,682	703,870	79.5	79.5	###
2023-Aug-04 Fri	###	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	###			71.5	71.5	0.0
2023-Aug-02 Wed	###	5.21	###	###	447,644	###	###	###	0.0
2023-Aug-01 Tue	###	5.22	###	###			75.6	75.6	0.0
2023-Jul-31 Mon	###	###	###	###			###	###	0.0
2023-Jul-28 Fri	###	###	5.075	###	514,359	1,305,185	76.7	76.7	0.0
2023-Jul-27 Thu	###	###	###	###			24.2	24.2	0.0
2023-Jul-26 Wed	###	###	###	###	555,327	0	80.0	80.0	0.0
2023-Jul-25 Tue	###	###	###	###			26.0	26.0	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###			79.1	79.1	0.0
2023-Jul-20 Thu	###	###	###	###			###	###	0.0
2023-Jul-19 Wed	###	5.2	###	###	538,147	1,399,182	###	###	0.0
2023-Jul-18 Tue	###	###	###	###			###	###	0.0
2023-Jul-17 Mon	5.23	5.23	###	###			###	###	0.0
2023-Jul-14 Fri	5.25	5.27	###	5.24			###	###	0.4
2023-Jul-13 Thu	###	5.2	###	5.2	826,457	2,148,788	77.4	77.4	###
2023-Jul-12 Wed	###	###	###	###			###	###	0.0
2023-Jul-11 Tue	###	###	###	###	535,522	0	23.2	23.2	0.0
2023-Jul-10 Mon	###	###	###	###	476,557	0	###	###	0.0
2023-Jul-07 Fri	###	###	###	###	815,474	0	###	###	0.0
2023-Jul-06 Thu	###	###	###	###			###	###	0.0
2023-Jul-05 Wed	###	###	###	###	769,523	0	###	###	0.0
2023-Jul-04 Tue	###	###	###	###	897,522	0	80.2	80.2	0.0
2023-Jul-03 Mon	###	###	4.985	###			62.1	62.1	0.0
2023-Jun-30 Fri	4.89	###	4.87	5	1,101,421	###	76.4	76.4	0.4
2023-Jun-29 Thu	4.86	###	4.855	###			67.4	67.4	0.0
2023-Jun-28 Wed	4.79	###	4.77	4.88	649,977	###	75.8	75.8	0.3
2023-Jun-27 Tue	4.79	4.79	4.75	4.76			###	###	###
2023-Jun-26 Mon	4.85	4.87	4.77	4.79	510,158	###	###	###	0.3
2023-Jun-23 Fri	4.76	4.86	4.76	4.85			###	###	###
2023-Jun-22 Thu	4.79	4.83	4.74	4.74	1,157,885	5,540,479	###	###	0.3
2023-Jun-21 Wed	4.72	4.79	###	4.77			78.1	78.1	###
2023-Jun-20 Tue	4.72	4.76	4.71	4.74	616,184	###	###	###	0.3
2023-Jun-19 Mon	###	4.73	###	4.71	553,241	###	76.0	76.0	###
2023-Jun-16 Fri	###	###	###	###	1,318,278	0	###	###	0.0
2023-Jun-15 Thu	###	###	4.58	###	751,424	###	###	###	0.0
2023-Jun-14 Wed	4.53	###	4.53	4.58			###	###	0.3
2023-Jun-13 Tue	###	###	4.5	4.52	682,551	###	###	###	0.3
2023-Jun-09 Fri	###	###	4.55	###			69.6	69.6	0.0
2023-Jun-08 Thu	###	###	4.57	4.58	828,421	1,892,941	###	###	0.3
2023-Jun-07 Wed	4.7	4.71	###	###	632,529	###	###	###	0.0
2023-Jun-06 Tue	###	4.71	4.58	###			85.6	85.6	0.0
2023-Jun-05 Mon	###	###	###	###	414,343	0	###	###	0.0
2023-Jun-02 Fri	###	###	4.51	4.56	2,106,625	###	###	###	0.3
2023-Jun-01 Thu	###	###	###	###	542,175	0	32.8	32.8	0.0
2023-May-31 Wed	4.71	4.72	###	###	756,779	###	###	###	0.0
2023-May-30 Tue	4.83	4.83	4.685	4.71			###	###	###
2023-May-29 Mon	4.79	4.84	4.78	4.82			75.3	75.3	0.3
2023-May-26 Fri	4.75	4.79	4.72	4.76	645,986	###	###	###	###
2023-May-25 Thu	###	4.785	###	4.75			###	###	###
2023-May-24 Wed	4.56	4.71	4.525	###	1,300,583	6,005,442	###	###	0.0
2023-May-23 Tue	###	###	4.55	4.59			36.0	36.0	0.3
2023-May-22 Mon	4.71	4.72	4.575	4.59	476,587	###	###	###	0.3
2023-May-19 Fri	###	4.74	###	4.72			74.0	74.0	0.3
2023-May-18 Thu	###	###	###	###			###	###	0.0
2023-May-17 Wed	4.57	###	4.57	###			###	###	0.0
2023-May-16 Tue	4.52	###	4.51	4.56			82.3	82.3	0.3
2023-May-15 Mon	4.47	4.52	4.47	4.51	949,521	###	80.9	80.9	0.3
2023-May-12 Fri	4.43	4.48	4.42	4.46	996,753	4,435,550	75.6	75.6	0.3
2023-May-11 Thu	4.41	4.44	###	4.41	592,281	###	###	###	###
2023-May-10 Wed	###	4.455	###	4.44	957,074	2,131,882	80.4	80.4	0.3
2023-May-09 Tue	4.46	4.47	###	###	1,164,928	###	###	###	0.0
2023-May-08 Mon	4.45	4.5	4.42	4.48			###	###	###
2023-May-05 Fri	###	4.43	###	4.41			###	###	###
2023-May-04 Thu	###	4.355	4.29	###			###	###	0.0
2023-May-03 Wed	###	4.4	###	###	996,445	2,192,179	26.0	26.0	0.0
2023-May-02 Tue	###	4.44	###	###			83.3	83.3	0.0
2023-May-01 Mon	4.22	###	4.21	4.28	782,881	###	84.3	84.3	0.3
2023-Apr-28 Fri	4.23	4.25	###	4.21	1,150,247	2,444,274	34.2	34.2	###
2023-Apr-27 Thu	4.22	4.24	4.155	###	476,556	2,000,343	25.8	25.8	0.0
2023-Apr-26 Wed	###	4.21	###	###			###	###	0.0
2023-Apr-24 Mon	###	###	###	###			71.6	71.6	0.0
2023-Apr-21 Fri	###	###	###	###			76.3	76.3	0.0
2023-Apr-20 Thu	###	###	###	###			31.5	31.5	0.0
2023-Apr-19 Wed	4.2	4.21	###	###			###	###	0.0
2023-Apr-18 Tue	4.2	4.225	###	###			35.5	35.5	0.0
2023-Apr-17 Mon	4.26	###	###	4.22			###	###	###
2023-Apr-14 Fri	4.28	###	4.23	###			###	###	0.0
2023-Apr-13 Thu	###	###	4.24	4.26			###	###	0.3
2023-Apr-12 Wed	4.28	###	4.24	4.29	769,685	###	74.1	74.1	###
2023-Apr-11 Tue	4.2	4.26	###	4.25	720,226	1,534,081	###	###	###
2023-Apr-06 Thu	4.2	4.24	###	###			###	###	0.0
2023-Apr-05 Wed	4.23	4.23	###	###	1,064,556	###	26.8	26.8	0.0
2023-Apr-04 Tue	###	4.21	###	###			###	###	0.0
2023-Apr-03 Mon	###	###	###	###			77.5	77.5	0.0
2023-Mar-31 Fri	4.2	4.22	###	###			###	###	0.0
2023-Mar-30 Thu	###	4.21	###	###	878,773	###	###	###	0.0
2023-Mar-29 Wed	###	###	###	###	904,482	0	25.1	25.1	0.0
2023-Mar-28 Tue	###	###	4	###	826,750	###	###	###	0.0
2023-Mar-27 Mon	###	###	###	###			39.3	39.3	0.0
2023-Mar-24 Fri	###	4	###	###	623,327	1,246,654	64.7	64.7	0.0
2023-Mar-23 Thu	###	4	3.955	###	738,245	###	72.0	72.0	0.0
2023-Mar-22 Wed	###	###	###	###	981,324	0	12.1	12.1	0.0
2023-Mar-21 Tue	###	4	###	###			71.6	71.6	0.0
2023-Mar-20 Mon	###	###	###	###	931,849	0	78.5	78.5	0.0
2023-Mar-17 Fri	###	4.025	###	###	1,639,572	###	70.8	70.8	0.0
2023-Mar-16 Thu	###	4	3.89	3.89	2,240,744	###	30.0	30.0	0.3
2023-Mar-15 Wed	4.2	###	###	4.2			66.7	66.7	###
2023-Mar-14 Tue	###	###	###	###	2,265,770	0	###	###	0.0
2023-Mar-13 Mon	4.26	4.26	###	###	850,277	###	22.3	22.3	0.0
2023-Mar-10 Fri	4.25	4.29	###	4.28			81.2	81.2	0.3
2023-Mar-09 Thu	###	4.49	4.245	4.26	1,376,425	###	27.3	27.3	0.3
2023-Mar-08 Wed	###	###	4.27	4.28	1,128,159	###	23.1	23.1	0.3
2023-Mar-07 Tue	###	###	###	###	1,758,678	0	###	###	0.0
2023-Mar-06 Mon	###	4.385	###	###	1,063,088	2,330,820	###	###	0.0
2023-Mar-03 Fri	###	###	4.29	###	992,357	###	###	###	0.0
2023-Mar-02 Thu	###	###	4.27	4.28			36.8	36.8	0.3
2023-Mar-01 Wed	###	4.4	4.26	4.29	1,347,145	###	28.8	28.8	###
2023-Feb-28 Tue	###	4.42	###	###			26.3	26.3	0.0
2023-Feb-27 Mon	4.43	4.43	###	###	816,776	1,809,158	###	###	0.0
2023-Feb-24 Fri	###	4.445	###	4.43			###	###	###
2023-Feb-23 Thu	4.44	4.45	###	###	1,437,454	###	###	###	0.0
2023-Feb-22 Wed	###	4.41	###	###			71.8	71.8	0.0
2023-Feb-21 Tue	4.4	4.45	###	###			35.7	35.7	0.0
2023-Feb-20 Mon	4.52	4.52	###	4.4	889,624	2,010,550	###	###	0.3
2023-Feb-17 Fri	4.59	###	4.445	4.48			21.5	21.5	###
2023-Feb-16 Thu	###	###	4.56	4.59	1,661,078	3,787,257	###	###	0.3
2023-Feb-15 Wed	###	###	4.59	4.59			###	###	0.3
2023-Feb-14 Tue	###	###	4.56	4.56			25.2	25.2	0.3
2023-Feb-13 Mon	###	###	4.58	###	2,599,448	###	44.8	44.8	0.0
2023-Feb-10 Fri	###	###	###	###			75.1	75.1	0.0
2023-Feb-09 Thu	###	###	###	###			76.3	76.3	0.0
2023-Feb-08 Wed	###	###	4.86	###	845,923	###	78.0	78.0	0.0
2023-Feb-07 Tue	###	###	4.79	4.88	635,320	###	41.7	41.7	0.3
2023-Feb-06 Mon	5	###	4.83	4.85			22.3	22.3	###
2023-Feb-03 Fri	###	5.055	###	###			81.4	81.4	0.0
2023-Feb-02 Thu	4.82	###	4.79	4.88	524,454	###	###	###	0.3
2023-Feb-01 Wed	4.72	4.79	###	4.76			75.3	75.3	###
2023-Jan-31 Tue	4.81	4.81	###	4.71	549,675	###	28.7	28.7	###
2023-Jan-30 Mon	4.85	4.87	4.75	4.75	583,040	2,804,422	###	###	###
2023-Jan-27 Fri	4.75	4.79	4.73	4.75	365,189	###	71.2	71.2	###
2023-Jan-25 Wed	4.72	4.75	###	###	727,442	1,727,674	###	###	0.0
2023-Jan-24 Tue	###	4.71	4.59	4.7	1,175,349	5,465,372	###	###	0.3
2023-Jan-23 Mon	4.72	4.73	###	###	360,483	852,542	25.1	25.1	0.0
2023-Jan-20 Fri	4.7	4.73	###	###			###	###	0.0
2023-Jan-19 Thu	4.73	4.73	###	###			29.7	29.7	0.0
2023-Jan-18 Wed	###	###	###	###			###	###	0.0
2023-Jan-17 Tue	###	4.71	###	4.7	205,173	483,182	77.7	77.7	0.3
2023-Jan-16 Mon	###	4.71	###	###			33.7	33.7	0.0
2023-Jan-13 Fri	###	###	###	###			###	###	0.0
2023-Jan-12 Thu	4.55	###	4.5	###			76.7	76.7	0.0
2023-Jan-11 Wed	4.49	4.55	4.49	4.55			73.3	73.3	0.3
2023-Jan-10 Tue	4.45	4.52	4.44	4.48			79.5	79.5	###
2023-Jan-09 Mon	4.41	4.46	4.4	4.43	239,648	1,061,640	###	###	###
2023-Jan-06 Fri	4.41	4.41	###	###	446,359	984,221	19.4	19.4	0.0
2023-Jan-05 Thu	###	4.42	###	###	591,226	###	23.5	23.5	0.0
2023-Jan-04 Wed	4.4	4.42	###	###	583,142	1,288,743	28.1	28.1	0.0
2023-Jan-03 Tue	4.5	4.55	###	###			17.7	17.7	0.0
2022-Dec-30 Fri	4.46	4.48	4.41	4.45			###	###	0.3
2022-Dec-29 Thu	4.4	4.455	###	4.45			80.9	80.9	0.3
2022-Dec-28 Wed	4.44	4.44	4.4	4.42			39.5	39.5	0.3
2022-Dec-23 Fri	4.43	4.46	4.4	4.46	277,389	###	78.0	78.0	0.3
2022-Dec-22 Thu	###	###	4.45	4.47	619,752	1,378,948	14.3	14.3	###
2022-Dec-21 Wed	4.5	4.59	4.475	4.51	603,257	###	###	###	0.3
2022-Dec-20 Tue	###	###	4.42	4.44	613,687	1,356,248	###	###	0.3
2022-Dec-19 Mon	###	###	4.57	4.58	2,434,175	5,562,089	27.4	27.4	0.3
2022-Dec-16 Fri	###	###	4.56	###			###	###	0.0
2022-Dec-15 Thu	4.78	4.78	###	4.72			33.4	33.4	0.3
2022-Dec-14 Wed	4.79	4.81	4.745	4.8	594,624	###	###	###	0.3
2022-Dec-13 Tue	4.73	4.78	4.71	4.78	911,886	###	80.8	80.8	###
2022-Dec-12 Mon	4.75	4.76	###	4.74			###	###	0.3
2022-Dec-09 Fri	4.7	4.78	###	4.77	670,878	###	###	###	###
2022-Dec-08 Thu	4.73	4.73	###	###	627,242	1,483,427	###	###	0.0
2022-Dec-07 Wed	4.72	4.75	4.7	4.72			73.2	73.2	0.3
2022-Dec-06 Tue	###	4.775	###	4.77			90.7	90.7	###
2022-Dec-05 Mon	4.73	4.77	###	###			27.9	27.9	0.0
2022-Dec-02 Fri	4.73	4.75	###	###	561,273	1,333,023	31.1	31.1	0.0
2022-Dec-01 Thu	4.7	4.75	###	4.73	768,341	###	###	###	0.3
2022-Nov-30 Wed	4.71	4.72	###	###	1,480,620	###	###	###	0.0
2022-Nov-29 Tue	###	4.71	###	###			###	###	0.0
2022-Nov-28 Mon	###	###	###	###	639,145	0	43.4	43.4	0.0
2022-Nov-25 Fri	4.75	4.75	###	###			24.6	24.6	0.0
2022-Nov-24 Thu	###	4.71	###	###	537,444	1,265,680	71.3	71.3	0.0
2022-Nov-23 Wed	4.74	4.74	###	###	2,597,549	###	###	###	0.0
2022-Nov-22 Tue	4.76	4.77	4.7	4.7			28.6	28.6	0.3
2022-Nov-21 Mon	4.75	4.75	###	###	465,029	1,104,443	32.8	32.8	0.0
2022-Nov-18 Fri	4.7	4.74	###	4.72	387,056	917,322	73.0	73.0	0.3
2022-Nov-17 Thu	4.7	4.72	###	4.7			###	###	0.3
2022-Nov-16 Wed	###	4.73	###	###			###	###	0.0
2022-Nov-15 Tue	###	4.7	4.58	###	452,321	###	72.6	72.6	0.0
2022-Nov-14 Mon	###	###	4.57	###	520,281	1,188,842	###	###	0.0
2022-Nov-11 Fri	4.7	4.75	###	###			###	###	0.0
2022-Nov-10 Thu	4.53	4.57	4.525	4.57	608,927	###	78.7	78.7	###
2022-Nov-09 Wed	4.56	###	4.54	4.57			###	###	###
2022-Nov-08 Tue	###	###	4.485	4.57	2,687,042	###	23.5	23.5	###
2022-Nov-07 Mon	4.7	4.72	###	###	376,572	###	###	###	0.0
2022-Nov-04 Fri	###	4.72	###	###			###	###	0.0
2022-Nov-03 Thu	###	###	###	###	617,377	0	70.7	70.7	0.0
2022-Nov-02 Wed	4.74	4.77	###	4.75	877,246	###	###	###	###
2022-Nov-01 Tue	###	4.75	4.59	4.75			###	###	###
2022-Oct-31 Mon	###	###	###	###			###	###	0.0
2022-Oct-28 Fri	4.55	4.59	4.49	4.51	309,255	###	###	###	0.3
2022-Oct-27 Thu	4.5	4.58	4.47	4.55	664,240	3,005,686	###	###	0.3
2022-Oct-26 Wed	###	###	4.48	4.55			###	###	0.3
2022-Oct-25 Tue	4.47	4.47	4.42	4.43			34.6	34.6	###
2022-Oct-24 Mon	4.54	4.54	4.42	4.43	288,780	###	###	###	###
2022-Oct-21 Fri	4.41	4.44	###	###	531,056	1,178,944	27.1	27.1	0.0
2022-Oct-20 Thu	4.5	4.51	###	4.41			###	###	###
2022-Oct-19 Wed	4.55	4.7	4.5	4.57			71.4	71.4	###
2022-Oct-18 Tue	###	4.485	4.345	4.48	655,680	2,894,827	###	###	###
2022-Oct-17 Mon	###	###	4.26	4.29	368,925	###	###	###	###
2022-Oct-14 Fri	4.44	4.5	###	4.4	605,045	1,361,351	33.4	33.4	0.3
2022-Oct-13 Thu	4.4	4.43	###	###	461,859	###	30.0	30.0	0.0
2022-Oct-12 Wed	4.41	4.46	###	4.4	434,181	968,223	41.7	41.7	0.3
2022-Oct-11 Tue	4.47	4.49	4.4	4.4	467,959	2,080,077	32.4	32.4	0.3
2022-Oct-10 Mon	4.49	###	4.43	4.45	993,885	2,201,455	###	###	0.3
2022-Oct-07 Fri	4.43	4.58	4.43	4.54			87.1	87.1	0.3
2022-Oct-06 Thu	4.43	4.49	###	4.48			###	###	###
2022-Oct-05 Wed	4.41	4.48	4.375	4.41			62.6	62.6	###
2022-Oct-04 Tue	4.29	###	4.24	###	811,474	1,720,324	52.8	52.8	0.0
2022-Oct-03 Mon	4.26	###	4.22	4.24	484,023	1,021,288	###	###	0.3
2022-Sep-30 Fri	###	###	4.24	4.24	1,009,327	2,139,773	###	###	0.3
2022-Sep-29 Thu	4.4	4.44	###	###	596,089	###	###	###	0.0
2022-Sep-28 Wed	###	4.425	###	###	785,822	###	###	###	0.0
2022-Sep-27 Tue	4.49	4.51	###	###	852,224	###	###	###	0.0
2022-Sep-26 Mon	4.5	4.5	4.42	4.46	459,728	2,050,386	###	###	0.3
2022-Sep-23 Fri	4.71	4.72	###	4.55	571,782	###	###	###	0.3
2022-Sep-21 Wed	4.71	4.72	###	###	1,013,257	2,391,286	###	###	0.0
2022-Sep-20 Tue	4.73	4.78	###	4.72			42.2	42.2	0.3
2022-Sep-19 Mon	4.71	4.8	###	###	634,973	###	47.9	47.9	0.0
2022-Sep-16 Fri	4.72	4.74	###	4.71	4,054,650	9,609,520	47.6	47.6	###
2022-Sep-15 Thu	4.71	4.73	###	###			36.9	36.9	0.0
2022-Sep-14 Wed	###	###	4.88	###			60.6	60.6	0.0
2022-Sep-13 Tue	###	###	###	###	897,286	0	66.6	66.6	0.0
2022-Sep-12 Mon	5	###	###	5	885,670	0	71.4	71.4	0.4
2022-Sep-09 Fri	###	###	###	###			65.4	65.4	0.0
2022-Sep-08 Thu	###	###	###	###			###	###	0.0
2022-Sep-07 Wed	###	###	4.88	###	913,542	2,229,042	40.8	40.8	0.0
2022-Sep-06 Tue	###	###	###	###	755,825	0	35.0	35.0	0.0
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	###	###	630,372	0	###	###	0.0
2022-Sep-01 Thu	###	4.985	###	###	898,943	###	40.3	40.3	0.0
2022-Aug-31 Wed	###	###	###	5			62.7	62.7	0.4
2022-Aug-30 Tue	###	###	4.925	###			###	###	0.0
2022-Aug-29 Mon	###	###	4.89	###	726,976	1,777,456	###	###	0.0
2022-Aug-26 Fri	###	###	###	###			###	###	0.0
2022-Aug-25 Thu	###	###	###	###			65.2	65.2	0.0
2022-Aug-24 Wed	###	###	5	###	741,640	###	###	###	0.0
2022-Aug-23 Tue	###	5.085	###	###			###	###	0.0
2022-Aug-22 Mon	###	###	###	###			47.5	47.5	0.0
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	###	###	###	###	909,689	0	85.6	85.6	0.0
2022-Aug-17 Wed	###	###	###	###			###	###	0.0
2022-Aug-16 Tue	5	###	###	###			###	###	0.0
2022-Aug-15 Mon	###	###	4.89	###			###	###	0.0
2022-Aug-12 Fri	###	###	4.87	###			###	###	0.0
2022-Aug-11 Thu	4.89	###	4.86	###	858,358	###	###	###	0.0
2022-Aug-10 Wed	4.76	4.87	4.76	4.83	736,220	###	###	###	0.3
2022-Aug-09 Tue	4.81	4.85	4.77	4.83	541,723	2,605,687	###	###	0.3
2022-Aug-08 Mon	4.8	4.89	4.755	4.85			###	###	###
2022-Aug-05 Fri	4.81	4.81	4.75	4.78			28.6	28.6	###
2022-Aug-04 Thu	4.79	4.88	4.72	4.75	651,947	3,129,345	32.6	32.6	###
2022-Aug-03 Wed	###	4.785	###	4.77	776,049	###	###	###	###
2022-Aug-02 Tue	###	###	4.59	###			70.0	70.0	0.0
2022-Aug-01 Mon	###	###	4.55	4.57	546,982	1,244,384	37.7	37.7	###
2022-Jul-29 Fri	###	4.72	###	###	484,087	1,142,445	65.3	65.3	0.0
2022-Jul-28 Thu	4.56	###	4.56	4.59			###	###	0.3
2022-Jul-27 Wed	4.56	4.575	4.51	4.54			###	###	0.3
2022-Jul-26 Tue	4.7	4.71	4.555	4.57	506,121	###	18.7	18.7	###
2022-Jul-25 Mon	4.78	4.78	###	4.7			###	###	0.3
2022-Jul-22 Fri	4.75	4.8	###	4.74	582,926	1,399,022	35.8	35.8	0.3
2022-Jul-21 Thu	4.77	4.8	4.76	4.79			62.6	62.6	0.3
2022-Jul-20 Wed	4.74	4.82	4.71	4.78	598,624	2,852,443	###	###	###
2022-Jul-19 Tue	###	###	###	###			###	###	0.0
2022-Jul-18 Mon	###	4.7	###	4.7	531,847	1,249,840	68.6	68.6	0.3
2022-Jul-15 Fri	###	###	###	###	586,477	0	31.2	31.2	0.0
2022-Jul-14 Thu	###	###	###	###			68.5	68.5	0.0
2022-Jul-13 Wed	###	###	4.54	4.59			###	###	0.3
2022-Jul-12 Tue	###	###	4.54	4.56			45.3	45.3	0.3
2022-Jul-11 Mon	###	###	4.56	4.58			###	###	0.3
2022-Jul-08 Fri	###	###	4.59	###			62.3	62.3	0.0
2022-Jul-07 Thu	###	###	4.57	4.59			###	###	0.3
2022-Jul-06 Wed	4.53	###	4.51	###			###	###	0.0
2022-Jul-05 Tue	4.52	4.58	4.52	4.52			62.2	62.2	0.3
2022-Jul-04 Mon	###	###	4.55	4.55	469,342	1,067,753	27.3	27.3	0.3
2022-Jul-01 Fri	4.59	4.59	4.47	4.48	677,720	3,070,071	15.8	15.8	###
2022-Jun-30 Thu	###	###	4.5	4.5			###	###	###
2022-Jun-29 Wed	###	###	4.58	4.59			###	###	0.3
2022-Jun-28 Tue	###	4.725	###	###	742,844	###	###	###	0.0
2022-Jun-27 Mon	###	4.73	###	###			###	###	0.0
2022-Jun-24 Fri	###	###	4.5	###			###	###	0.0
2022-Jun-23 Thu	4.56	###	4.54	4.58			###	###	0.3
2022-Jun-22 Wed	###	4.74	4.54	4.54			31.1	31.1	0.3
2022-Jun-21 Tue	###	4.44	###	4.44	1,322,424	2,935,781	80.5	80.5	0.3
2022-Jun-20 Mon	###	###	4.23	4.24			###	###	0.3
2022-Jun-17 Fri	4.28	###	4.2	4.28			63.2	63.2	0.3
2022-Jun-16 Thu	4.4	4.44	###	###			29.5	29.5	0.0
2022-Jun-15 Wed	4.47	4.47	###	###	1,690,123	3,777,424	###	###	0.0
2022-Jun-14 Tue	4.45	4.5	###	4.47			77.1	77.1	###
2022-Jun-10 Fri	4.82	4.82	###	###			22.5	22.5	0.0
2022-Jun-09 Thu	###	5	4.87	4.87			###	###	0.3
2022-Jun-08 Wed	###	###	###	###	706,742	0	###	###	0.0
2022-Jun-07 Tue	###	###	###	###	1,035,158	0	84.8	84.8	0.0
2022-Jun-06 Mon	###	###	###	###	986,087	0	###	###	0.0
2022-Jun-03 Fri	###	###	###	###			79.6	79.6	0.0
2022-Jun-02 Thu	4.84	###	4.8	###			###	###	0.0
2022-Jun-01 Wed	###	###	4.88	###	1,081,689	2,639,321	###	###	0.0
2022-May-31 Tue	###	###	###	###			###	###	0.0
2022-May-30 Mon	5	###	###	###			73.4	73.4	0.0
2022-May-27 Fri	###	###	###	###	2,328,983	0	###	###	0.0
2022-May-26 Thu	###	###	###	5	2,257,288	0	###	###	0.4
2022-May-25 Wed	###	###	###	###			31.3	31.3	0.0
2022-May-24 Tue	###	###	###	###	2,893,842	0	35.8	35.8	0.0
2022-May-23 Mon	5.22	5.22	###	###			35.1	35.1	0.0
2022-May-20 Fri	###	5.24	###	###			###	###	0.0
2022-May-19 Thu	5.25	5.27	###	###			25.0	25.0	0.0
2022-May-18 Wed	###	###	5.28	###			66.0	66.0	0.0
2022-May-17 Tue	###	5.42	5.24	5.25			16.1	16.1	0.4
2022-May-16 Mon	5.45	5.47	5.41	5.43			###	###	0.4
2022-May-13 Fri	###	5.41	###	###			57.6	57.6	0.0
2022-May-12 Thu	###	5.43	###	###			57.8	57.8	0.0
2022-May-11 Wed	###	5.42	###	###	1,106,644	###	64.8	64.8	0.0
2022-May-10 Tue	5.42	5.48	###	5.42	1,075,424	###	86.2	86.2	0.4
2022-May-09 Mon	5.42	5.48	###	5.42	1,075,424	###	86.2	86.2	0.4
2022-May-06 Fri	5.4	5.47	###	5.43			76.1	76.1	0.4
2022-May-05 Thu	5.5	###	5.43	5.48			###	###	###
2022-May-04 Wed	5.58	5.58	5.46	5.49	842,146	4,648,645	###	###	0.4
2022-May-03 Tue	5.7	5.72	5.54	5.55			24.8	24.8	###
2022-May-02 Mon	5.57	5.675	5.57	###	1,091,081	###	###	###	0.0
2022-Apr-29 Fri	###	###	###	###			64.9	64.9	0.0
2022-Apr-28 Thu	###	###	5.56	###			###	###	0.0
2022-Apr-27 Wed	5.71	5.71	5.485	5.5	1,182,988	6,621,775	12.4	12.4	0.4
2022-Apr-26 Tue	5.72	###	5.71	5.75	1,257,623	###	81.9	81.9	###
2022-Apr-22 Fri	5.76	5.8	5.7	5.72	759,756	###	###	###	0.4
2022-Apr-21 Thu	5.8	5.82	5.75	5.79	982,342	5,682,848	###	###	###
2022-Apr-20 Wed	5.72	5.79	5.71	5.75	1,297,947	###	###	###	###
2022-Apr-19 Tue	5.71	5.72	###	5.71			###	###	0.4
2022-Apr-14 Thu	5.7	5.76	5.7	5.73			###	###	###
2022-Apr-13 Wed	5.71	5.75	5.7	5.73			60.5	60.5	###
2022-Apr-12 Tue	5.7	5.72	###	5.7			###	###	0.4
2022-Apr-11 Mon	5.74	5.76	5.7	5.7	709,281	4,064,180	44.0	44.0	0.4
2022-Apr-08 Fri	5.76	5.76	###	5.74			###	###	0.4
2022-Apr-07 Thu	5.73	5.74	###	5.7	1,218,220	###	43.2	43.2	0.4
2022-Apr-06 Wed	5.74	5.78	5.72	5.74			###	###	0.4
2022-Apr-05 Tue	5.73	5.83	5.7	5.79			###	###	###
2022-Apr-04 Mon	5.81	5.85	###	###			16.3	16.3	0.0
2022-Apr-01 Fri	5.8	###	5.79	5.85	987,756	2,859,553	69.9	69.9	0.4
2022-Mar-31 Thu	5.85	###	5.84	5.87			###	###	###
2022-Mar-30 Wed	5.84	5.86	5.75	5.84			###	###	0.4
2022-Mar-29 Tue	5.74	5.74	###	5.71	879,352	2,523,740	31.2	31.2	0.4
2022-Mar-28 Mon	5.8	5.84	5.71	5.75	1,737,378	10,033,357	43.7	43.7	###
2022-Mar-25 Fri	5.85	###	###	5.72			22.0	22.0	0.4
2022-Mar-24 Thu	5.88	###	5.82	5.83	805,185	2,343,088	###	###	###
2022-Mar-23 Wed	###	6.2	###	###	892,520	###	###	###	0.0
2022-Mar-22 Tue	###	###	5.88	6			73.0	73.0	0.4
2022-Mar-21 Mon	###	###	5.86	###	1,358,246	###	32.8	32.8	0.0
2022-Mar-18 Fri	###	###	5.86	###			###	###	0.0
2022-Mar-17 Thu	###	###	###	###			###	###	0.0
2022-Mar-16 Wed	###	6.2	###	###	698,459	2,165,222	64.8	64.8	0.0
2022-Mar-15 Tue	###	###	###	###	1,078,340	0	###	###	0.0
2022-Mar-14 Mon	###	###	###	###	467,071	0	33.4	33.4	0.0
2022-Mar-11 Fri	###	###	###	###			78.1	78.1	0.0
2022-Mar-10 Thu	###	###	###	###	1,417,823	0	###	###	0.0
2022-Mar-09 Wed	5.81	###	5.76	###	1,527,382	###	67.7	67.7	0.0
2022-Mar-08 Tue	###	###	5.86	5.87			39.4	39.4	###
2022-Mar-07 Mon	###	###	###	6			42.1	42.1	0.4
2022-Mar-04 Fri	###	###	###	###	1,409,126	0	46.0	46.0	0.0
2022-Mar-03 Thu	6.25	6.25	###	###	860,874	###	23.3	23.3	0.0
2022-Mar-02 Wed	6.23	6.28	###	###			###	###	0.0
2022-Mar-01 Tue	###	###	6.22	###	1,427,852	###	58.6	58.6	0.0
2022-Feb-28 Mon	6.27	###	6.21	6.29	1,311,456	4,072,070	71.6	71.6	###
2022-Feb-25 Fri	###	###	6.24	6.29			24.9	24.9	###
2022-Feb-24 Thu	###	###	6.2	6.24	1,606,341	4,979,657	49.4	49.4	0.4
2022-Feb-23 Wed	###	6.43	###	###			###	###	0.0
2022-Feb-22 Tue	6.42	6.49	###	###			54.3	54.3	0.0
2022-Feb-21 Mon	6.29	6.47	6.22	###	645,223	###	###	###	0.0
2022-Feb-18 Fri	###	###	6.27	6.29	1,679,281	5,264,545	22.1	22.1	###
2022-Feb-17 Thu	###	6.47	###	###			45.5	45.5	0.0
2022-Feb-16 Wed	###	6.27	###	6.26			###	###	0.4
2022-Feb-15 Tue	###	###	5.82	5.83	1,065,085	###	38.7	38.7	###
2022-Feb-14 Mon	###	###	5.85	5.89	814,744	2,383,126	###	###	###
2022-Feb-11 Fri	###	###	###	###	829,726	0	###	###	0.0
2022-Feb-10 Thu	###	###	###	###	1,477,589	0	###	###	0.0
2022-Feb-09 Wed	###	###	5.945	###	1,137,258	###	###	###	0.0
2022-Feb-08 Tue	5.86	###	5.84	###	1,866,757	###	66.7	66.7	0.0
2022-Feb-07 Mon	5.82	###	5.75	5.86	677,656	###	69.8	69.8	0.4
2022-Feb-04 Fri	###	###	###	###			24.6	24.6	0.0
2022-Feb-03 Thu	###	6.145	###	###	952,189	###	###	###	0.0
2022-Feb-02 Wed	###	###	###	###			35.5	35.5	0.0
2022-Feb-01 Tue	6	###	5.945	###			62.0	62.0	0.0
2022-Jan-31 Mon	###	###	###	###	1,111,220	0	###	###	0.0
2022-Jan-28 Fri	###	6.2	###	###	3,754,047	11,637,545	###	###	0.0
2022-Jan-27 Thu	###	###	###	###	1,499,746	0	29.3	29.3	0.0
2022-Jan-25 Tue	###	###	###	###			39.6	39.6	0.0
2022-Jan-24 Mon	###	###	6.41	6.41	823,247	###	25.9	25.9	0.5
2022-Jan-21 Fri	###	###	6.58	6.59			61.8	61.8	###
2022-Jan-20 Thu	###	6.73	###	###	903,954	###	###	###	0.0
2022-Jan-19 Wed	6.7	6.79	###	###			###	###	0.0
2022-Jan-18 Tue	6.77	6.77	###	6.7			###	###	0.5
2022-Jan-17 Mon	6.8	6.84	6.74	6.77	298,986	###	36.5	36.5	###
2022-Jan-14 Fri	6.82	6.84	6.75	6.76			###	###	0.5
2022-Jan-13 Thu	6.82	6.86	6.81	6.84			67.9	67.9	0.5
2022-Jan-12 Wed	6.88	###	6.81	6.83	480,971	###	###	###	0.5
2022-Jan-11 Tue	6.82	6.89	6.82	6.84	308,850	###	###	###	0.5
2022-Jan-10 Mon	6.81	6.87	###	6.85			###	###	###
2022-Jan-07 Fri	6.84	###	6.8	6.84	414,955	1,410,847	###	###	0.5
2022-Jan-06 Thu	###	###	###	6.82	404,849	0	92.0	92.0	0.5
2022-Jan-05 Wed	###	###	###	###	455,277	0	72.3	72.3	0.0
2022-Jan-04 Tue	###	###	6.87	7			###	###	0.5
2021-Dec-31 Fri	###	###	6.78	6.78	320,957	1,088,044	###	###	0.5
2021-Dec-30 Thu	###	6.985	###	###	321,359	1,122,346	76.2	76.2	0.0
2021-Dec-29 Wed	6.88	###	6.82	6.88			###	###	###
2021-Dec-24 Fri	6.78	6.81	6.74	6.81			67.3	67.3	###
2021-Dec-23 Thu	6.76	6.76	###	###			22.8	22.8	0.0
2021-Dec-22 Wed	6.75	6.77	6.71	6.76			###	###	0.5
2021-Dec-21 Tue	6.75	6.76	###	6.73			###	###	###
2021-Dec-20 Mon	6.86	6.86	###	6.74			35.0	35.0	###
2021-Dec-17 Fri	6.87	###	6.82	6.82			###	###	0.5
2021-Dec-16 Thu	6.79	6.86	6.76	6.84			75.2	75.2	0.5
2021-Dec-15 Wed	6.88	6.88	6.75	6.76	720,885	###	###	###	0.5
2021-Dec-14 Tue	6.78	###	6.77	6.88	1,595,740	5,401,579	###	###	###
2021-Dec-13 Mon	6.77	6.81	###	6.75			###	###	0.5
2021-Dec-10 Fri	6.71	6.77	###	6.72	1,953,345	6,612,072	###	###	0.5
2021-Dec-09 Thu	6.84	6.87	###	6.71			###	###	###
2021-Dec-08 Wed	###	6.87	###	6.78			###	###	0.5
2021-Dec-07 Tue	###	###	###	###	1,447,071	0	###	###	0.0
2021-Dec-06 Mon	6.7	6.7	###	###	1,211,888	4,059,824	###	###	0.0
2021-Dec-03 Fri	###	6.7	6.56	###	846,044	5,609,271	###	###	0.0
2021-Dec-02 Thu	###	###	###	6.59	1,242,546	0	93.4	93.4	###
2021-Dec-01 Wed	6.48	6.49	###	###			30.8	30.8	0.0
2021-Nov-30 Tue	6.4	6.51	###	6.48			###	###	0.5
2021-Nov-29 Mon	###	6.45	###	###			###	###	0.0
2021-Nov-26 Fri	6.51	6.54	###	6.41	2,201,454	7,198,754	###	###	0.5
2021-Nov-25 Thu	6.54	6.56	6.49	6.56	885,580	###	###	###	0.5
2021-Nov-24 Wed	###	###	6.53	6.53			31.8	31.8	###
2021-Nov-23 Tue	6.71	6.71	###	###			36.3	36.3	0.0
2021-Nov-22 Mon	6.78	6.78	###	###	623,945	2,115,173	29.8	29.8	0.0
2021-Nov-19 Fri	6.73	6.8	6.7	6.73			###	###	###
2021-Nov-18 Thu	###	6.73	###	6.71	1,372,356	4,617,977	###	###	###
2021-Nov-17 Wed	###	6.7	###	###	672,522	2,252,948	71.8	71.8	0.0
2021-Nov-16 Tue	6.86	6.86	###	6.7			###	###	0.5
2021-Nov-15 Mon	6.86	6.89	6.8	6.81			###	###	###
2021-Nov-12 Fri	###	###	6.86	6.86			###	###	0.5
2021-Nov-11 Thu	###	###	6.845	6.87			###	###	###
2021-Nov-10 Wed	###	###	6.87	###			###	###	0.0
2021-Nov-09 Tue	###	###	6.87	6.89			###	###	0.5
2021-Nov-08 Mon	6.88	###	6.88	###	744,526	###	###	###	0.0
2021-Nov-05 Fri	###	###	6.83	6.85			###	###	###
2021-Nov-04 Thu	###	###	6.87	###			72.5	72.5	0.0
2021-Nov-03 Wed	###	6.925	6.84	6.84			36.7	36.7	0.5
2021-Nov-02 Tue	6.87	6.87	6.77	6.83			44.5	44.5	0.5
2021-Nov-01 Mon	6.87	###	6.82	6.88	985,084	###	71.8	71.8	###
2021-Oct-29 Fri	6.8	6.86	###	6.75	807,572	2,769,971	###	###	0.5
2021-Oct-28 Thu	6.7	6.83	###	6.82			85.9	85.9	0.5
2021-Oct-27 Wed	6.81	6.87	6.73	6.73			35.8	35.8	###
2021-Oct-26 Tue	6.83	###	6.78	6.81	473,455	###	42.8	42.8	###
2021-Oct-25 Mon	6.85	6.85	6.76	6.78	595,247	4,050,655	###	###	0.5
2021-Oct-22 Fri	6.86	###	###	6.81	899,488	0	33.4	33.4	###
2021-Oct-21 Thu	###	###	6.86	###	1,207,327	###	38.8	38.8	0.0
2021-Oct-20 Wed	7	###	6.86	6.88	1,716,370	5,887,149	24.3	24.3	###
2021-Oct-19 Tue	6.89	###	6.89	###			72.6	72.6	0.0
2021-Oct-18 Mon	6.82	6.88	6.8	6.82	842,188	###	68.6	68.6	0.5
2021-Oct-15 Fri	6.75	6.82	###	6.76			64.8	64.8	0.5
2021-Oct-14 Thu	6.81	6.82	###	###			###	###	0.0
2021-Oct-13 Wed	6.74	6.76	###	6.7			###	###	0.5
2021-Oct-12 Tue	6.71	6.82	###	6.8			###	###	0.5
2021-Oct-11 Mon	6.87	6.875	6.77	6.79			30.2	30.2	0.5
2021-Oct-08 Fri	6.83	###	6.82	###	1,220,126	4,160,629	77.2	77.2	0.0
2021-Oct-07 Thu	6.79	###	6.74	6.75			###	###	0.5
2021-Oct-06 Wed	6.77	6.8	###	###			###	###	0.0
2021-Oct-05 Tue	6.78	6.8	###	###	1,246,487	4,238,055	###	###	0.0
2021-Oct-04 Mon	6.75	###	6.75	6.87			85.1	85.1	###
2021-Oct-01 Fri	6.73	6.81	###	6.72			44.0	44.0	0.5
2021-Sep-30 Thu	6.83	6.885	6.77	6.86	756,924	###	61.5	61.5	0.5
2021-Sep-29 Wed	6.74	6.88	6.72	6.76	1,641,859	11,164,641	###	###	0.5
2021-Sep-28 Tue	6.79	###	6.73	6.79			###	###	0.5
2021-Sep-27 Mon	###	###	6.89	###			20.7	20.7	0.0
2021-Sep-24 Fri	###	###	###	###	863,127	0	###	###	0.0
2021-Sep-23 Thu	###	###	###	###	590,120	0	56.5	56.5	0.0
2021-Sep-22 Wed	###	###	###	###			74.4	74.4	0.0
2021-Sep-21 Tue	###	###	###	###			25.8	25.8	0.0
2021-Sep-20 Mon	###	7.21	7.025	###			###	###	0.0
2021-Sep-17 Fri	7.26	###	7.2	7.28			###	###	0.5
2021-Sep-16 Thu	7.2	7.29	###	7.26	1,234,225	4,498,750	###	###	0.5
2021-Sep-15 Wed	7.29	7.29	###	###			###	###	0.0
2021-Sep-14 Tue	###	###	###	7.26	2,131,840	0	84.4	84.4	0.5
2021-Sep-13 Mon	###	###	###	###	715,872	0	###	###	0.0
2021-Sep-10 Fri	###	7.055	6.985	###			###	###	0.0
2021-Sep-09 Thu	###	###	###	###	1,023,673	0	###	###	0.0
2021-Sep-08 Wed	###	7.2	7	###	787,973	###	79.3	79.3	0.0
2021-Sep-07 Tue	###	###	7	###	1,838,320	6,434,120	67.1	67.1	0.0
2021-Sep-06 Mon	7	###	###	###			66.9	66.9	0.0
2021-Sep-03 Fri	###	###	###	###			###	###	0.0
2021-Sep-02 Thu	###	###	7	###	652,121	2,282,423	38.7	38.7	0.0
2021-Sep-01 Wed	7.2	7.21	###	###	998,587	###	###	###	0.0
2021-Aug-31 Tue	###	7.24	###	###			###	###	0.0
2021-Aug-30 Mon	###	###	###	###			###	###	0.0
2021-Aug-27 Fri	###	###	###	###			###	###	0.0
2021-Aug-26 Thu	7.2	7.24	###	###	924,723	###	35.4	35.4	0.0
2021-Aug-25 Wed	7.25	###	7.23	7.29	745,626	###	67.1	67.1	###
2021-Aug-24 Tue	7.42	7.42	7.23	7.24			17.3	17.3	0.5
2021-Aug-23 Mon	7.2	7.42	7.2	###	2,237,954	16,359,443	81.0	81.0	0.0
2021-Aug-20 Fri	7.45	7.45	###	7.42			###	###	0.5
2021-Aug-19 Thu	###	7.5	7.28	7.42	1,780,824	13,160,289	###	###	0.5
2021-Aug-18 Wed	7.46	7.47	7.185	7.24			16.5	16.5	0.5
2021-Aug-17 Tue	7.55	###	###	7.41	1,394,976	0	36.8	36.8	###
2021-Aug-16 Mon	7.49	7.555	7.45	7.51	2,303,672	###	77.2	77.2	###
2021-Aug-13 Fri	7.44	7.48	###	7.48			69.8	69.8	0.5
2021-Aug-12 Thu	7.41	7.46	###	7.46			70.6	70.6	0.5
2021-Aug-11 Wed	###	7.43	###	###	1,335,986	4,963,187	###	###	0.0
2021-Aug-10 Tue	###	###	7.29	###			###	###	0.0
2021-Aug-09 Mon	###	###	7.24	7.25			###	###	0.5
2021-Aug-06 Fri	7.28	###	7.26	###	587,758	###	###	###	0.0
2021-Aug-05 Thu	7.26	###	7.25	###	810,870	###	77.9	77.9	0.0
2021-Aug-04 Wed	7.23	7.28	7.23	7.26	838,877	6,086,052	###	###	0.5
2021-Aug-03 Tue	7.22	7.255	###	7.21	939,971	3,409,744	###	###	###
2021-Aug-02 Mon	7.25	###	7.21	7.23	717,326	###	37.8	37.8	###
2021-Jul-30 Fri	###	7.25	7	###	1,064,449	###	###	###	0.0
2021-Jul-29 Thu	###	###	###	###			###	###	0.0
2021-Jul-28 Wed	###	###	6.925	###	1,016,987	###	###	###	0.0
2021-Jul-27 Tue	###	###	###	###			###	###	0.0
2021-Jul-26 Mon	7	###	###	###	556,954	0	###	###	0.0
2021-Jul-23 Fri	###	###	###	###	1,001,721	0	66.7	66.7	0.0
2021-Jul-22 Thu	###	###	6.8	###	875,884	###	###	###	0.0
2021-Jul-21 Wed	###	6.88	###	6.81			###	###	###
2021-Jul-20 Tue	###	6.7	6.57	6.58	1,310,871	8,697,629	###	###	0.5
2021-Jul-19 Mon	6.79	6.81	###	6.74			46.0	46.0	###
2021-Jul-16 Fri	6.83	6.88	6.79	6.85	909,980	###	###	###	###
2021-Jul-15 Thu	6.79	6.86	6.74	6.78	679,843	###	42.9	42.9	0.5
2021-Jul-14 Wed	6.78	###	6.72	6.77	711,124	2,389,376	39.6	39.6	###
2021-Jul-13 Tue	6.73	6.81	###	6.75	959,981	###	###	###	0.5
2021-Jul-12 Mon	6.77	6.79	6.71	6.71	957,973	###	###	###	###
2021-Jul-09 Fri	6.75	6.82	###	6.73	1,352,657	###	43.3	43.3	###
2021-Jul-08 Thu	6.85	6.875	6.75	6.76			###	###	0.5
2021-Jul-07 Wed	6.86	6.88	6.76	6.79	1,084,129	7,393,759	28.1	28.1	0.5
2021-Jul-06 Tue	###	###	6.89	6.89			25.1	25.1	0.5
2021-Jul-05 Mon	###	###	###	###			72.8	72.8	0.0
2021-Jul-02 Fri	7	###	###	###			62.0	62.0	0.0
2021-Jul-01 Thu	###	###	###	###			###	###	0.0
2021-Jun-30 Wed	###	###	6.89	###	1,045,181	3,600,648	74.7	74.7	0.0
2021-Jun-29 Tue	###	###	6.83	###			68.1	68.1	0.0
2021-Jun-28 Mon	###	7	###	###	793,076	###	###	###	0.0
2021-Jun-25 Fri	###	###	###	###	1,418,744	0	26.7	26.7	0.0
2021-Jun-24 Thu	###	7.055	###	###	1,375,746	4,852,944	39.1	39.1	0.0
2021-Jun-23 Wed	###	###	###	###	1,235,955	0	43.3	43.3	0.0
2021-Jun-22 Tue	###	###	###	###	849,252	0	###	###	0.0
2021-Jun-21 Mon	###	###	###	###	1,357,420	0	###	###	0.0
2021-Jun-18 Fri	###	7.26	7.075	###			24.2	24.2	0.0
2021-Jun-17 Thu	7.2	7.29	###	###	1,697,155	6,186,129	###	###	0.0
2021-Jun-16 Wed	###	###	7.23	7.25			###	###	0.5
2021-Jun-15 Tue	7.25	###	7.22	###			84.0	84.0	0.0
2021-Jun-11 Fri	###	###	###	7.25	742,942	0	23.8	23.8	0.5
2021-Jun-10 Thu	###	###	7.28	###			###	###	0.0
2021-Jun-09 Wed	###	7.43	###	###	970,925	3,606,986	71.6	71.6	0.0
2021-Jun-08 Tue	###	7.425	###	###			###	###	0.0
2021-Jun-07 Mon	###	7.4	###	###	677,570	###	88.5	88.5	0.0
2021-Jun-04 Fri	###	###	###	###			81.5	81.5	0.0
2021-Jun-03 Thu	###	7.175	###	###	1,358,941	###	###	###	0.0
2021-Jun-02 Wed	###	###	###	###	1,617,778	0	###	###	0.0
2021-Jun-01 Tue	###	###	###	###	1,342,025	0	74.8	74.8	0.0
2021-May-31 Mon	###	###	6.89	###	1,812,940	6,245,578	###	###	0.0
2021-May-28 Fri	###	###	###	###			34.0	34.0	0.0
2021-May-27 Thu	###	###	###	###			32.4	32.4	0.0
2021-May-26 Wed	###	###	6.84	###			###	###	0.0
2021-May-25 Tue	6.7	6.76	###	6.71			66.1	66.1	###
2021-May-24 Mon	###	6.71	###	###	356,022	1,194,453	###	###	0.0
2021-May-21 Fri	6.76	6.76	###	###	534,544	1,806,758	27.2	27.2	0.0
2021-May-20 Thu	6.73	6.76	###	6.71			33.0	33.0	###
2021-May-19 Wed	6.76	6.81	6.72	6.76	1,036,923	7,014,784	###	###	0.5
2021-May-18 Tue	6.76	6.83	6.72	6.8	426,746	###	###	###	0.5
2021-May-17 Mon	6.8	6.83	6.75	6.75			37.6	37.6	0.5
2021-May-14 Fri	###	###	6.78	6.78			23.6	23.6	0.5
2021-May-13 Thu	6.7	6.86	###	6.77			###	###	###
2021-May-12 Wed	6.8	6.81	6.72	6.76			41.8	41.8	0.5
2021-May-11 Tue	###	###	6.75	6.85	753,922	2,544,486	49.9	49.9	###
2021-May-10 Mon	6.88	###	6.84	###			69.3	69.3	0.0
2021-May-07 Fri	6.76	###	6.76	6.83	568,885	###	75.4	75.4	0.5
2021-May-06 Thu	6.85	###	6.78	6.83			###	###	0.5
2021-May-05 Wed	6.81	6.875	6.8	6.85			74.3	74.3	###
2021-May-04 Tue	6.87	###	6.775	6.8			###	###	0.5
2021-May-03 Mon	6.76	6.86	6.71	6.83			###	###	0.5
2021-Apr-30 Fri	###	6.77	###	6.76	617,722	2,090,988	###	###	0.5
2021-Apr-29 Thu	###	6.7	6.58	###	2,198,950	14,601,028	63.2	63.2	0.0
2021-Apr-28 Wed	6.75	6.755	###	###			29.8	29.8	0.0
2021-Apr-27 Tue	###	6.78	###	6.75	550,726	###	81.0	81.0	0.5
2021-Apr-26 Mon	6.8	6.8	6.57	###	521,971	3,489,376	16.3	16.3	0.0
2021-Apr-23 Fri	###	6.86	###	6.77	2,193,024	7,522,072	83.7	83.7	###
2021-Apr-22 Thu	6.54	###	6.51	###	634,723	2,066,023	###	###	0.0
2021-Apr-21 Wed	6.42	6.56	6.4	6.56			87.8	87.8	0.5
2021-Apr-20 Tue	###	###	6.485	6.5	1,294,259	###	30.2	30.2	0.5
2021-Apr-19 Mon	###	###	6.57	###	394,781	1,296,855	###	###	0.0
2021-Apr-16 Fri	###	6.74	###	###			###	###	0.0
2021-Apr-15 Thu	6.47	###	6.47	###	1,936,052	6,263,128	###	###	0.0
2021-Apr-14 Wed	6.52	6.52	6.41	6.5			###	###	0.5
2021-Apr-13 Tue	###	###	6.51	6.54	431,285	###	33.4	33.4	0.5
2021-Apr-12 Mon	###	###	6.58	###			46.9	46.9	0.0
2021-Apr-09 Fri	6.59	###	6.55	###	882,654	###	62.5	62.5	0.0
2021-Apr-08 Thu	6.7	6.7	6.57	###			24.8	24.8	0.0
2021-Apr-07 Wed	###	6.7	6.59	###	619,241	4,114,856	27.7	27.7	0.0
2021-Apr-06 Tue	6.53	6.75	6.53	###	1,083,080	7,191,651	###	###	0.0
2021-Apr-01 Thu	6.46	6.49	###	6.45	1,097,627	###	###	###	###
2021-Mar-31 Wed	6.43	6.56	6.4	6.45			66.7	66.7	###
2021-Mar-30 Tue	6.45	6.475	###	###	1,051,640	3,404,684	50.1	50.1	0.0
2021-Mar-29 Mon	6.44	6.48	6.28	###			###	###	0.0
2021-Mar-26 Fri	6.41	6.44	6.325	6.41			60.5	60.5	0.5
2021-Mar-25 Thu	###	6.4	###	###			###	###	0.0
2021-Mar-24 Wed	###	6.225	###	###			###	###	0.0
2021-Mar-23 Tue	###	6.28	###	###			41.2	41.2	0.0
2021-Mar-22 Mon	6.28	###	6.22	6.27	327,788	1,019,420	43.5	43.5	0.4
2021-Mar-19 Fri	6.28	###	###	###	1,281,289	0	68.3	68.3	0.0
2021-Mar-18 Thu	###	###	###	###			37.0	37.0	0.0
2021-Mar-17 Wed	6.45	6.55	###	6.41			###	###	0.5
2021-Mar-16 Tue	###	###	6.41	6.5	952,929	###	###	###	0.5
2021-Mar-15 Mon	6.53	###	6.5	6.56	758,573	###	69.4	69.4	0.5
2021-Mar-12 Fri	6.4	6.53	###	6.47			###	###	0.5
2021-Mar-11 Thu	###	6.41	6.29	6.4	1,296,345	###	79.2	79.2	0.5
2021-Mar-10 Wed	6.25	###	###	6.22	1,158,455	0	###	###	0.4
2021-Mar-09 Tue	###	6.22	###	###			70.5	70.5	0.0
2021-Mar-08 Mon	###	###	###	###			32.9	32.9	0.0
2021-Mar-05 Fri	###	###	###	###			###	###	0.0
2021-Mar-04 Thu	###	###	###	###			88.4	88.4	0.0
2021-Mar-03 Wed	###	###	###	###			###	###	0.0
2021-Mar-02 Tue	###	###	###	###			49.0	49.0	0.0
2021-Mar-01 Mon	###	###	###	###	1,052,141	0	###	###	0.0
2021-Feb-26 Fri	###	###	###	###			80.8	80.8	0.0
2021-Feb-25 Thu	###	###	###	###			77.4	77.4	0.0
2021-Feb-24 Wed	###	###	5.88	###			###	###	0.0
2021-Feb-23 Tue	###	###	###	###	1,103,384	0	###	###	0.0
2021-Feb-22 Mon	###	###	5.87	5.89	912,842	###	24.3	24.3	###
2021-Feb-19 Fri	###	6.075	###	###	1,396,070	###	###	###	0.0
2021-Feb-18 Thu	###	###	###	###			###	###	0.0
2021-Feb-17 Wed	6	###	###	###	2,015,554	0	###	###	0.0
2021-Feb-16 Tue	###	###	###	###	1,144,257	0	###	###	0.0
2021-Feb-15 Mon	6	6	###	###			36.7	36.7	0.0
2021-Feb-12 Fri	###	###	5.87	###	681,470	###	###	###	0.0
2021-Feb-11 Thu	###	###	###	6	549,683	0	###	###	0.4
2021-Feb-10 Wed	###	###	###	6	853,658	0	###	###	0.4
2021-Feb-09 Tue	6.2	6.25	###	###	1,571,050	###	###	###	0.0
2021-Feb-08 Mon	###	###	###	###	452,956	0	66.2	66.2	0.0
2021-Feb-05 Fri	###	6.23	6.145	###			###	###	0.0
2021-Feb-04 Thu	###	###	###	###	977,828	0	###	###	0.0
2021-Feb-03 Wed	###	###	###	###			79.6	79.6	0.0
2021-Feb-02 Tue	5.8	###	5.8	###	567,958	1,647,078	79.3	79.3	0.0
2021-Feb-01 Mon	5.79	5.855	###	5.83			###	###	###
2021-Jan-29 Fri	5.88	5.88	5.77	5.77			###	###	0.4
2021-Jan-28 Thu	5.79	5.84	5.71	5.76	1,227,825	7,090,689	54.8	54.8	###
2021-Jan-27 Wed	###	###	5.87	###	1,495,755	4,390,040	###	###	0.0
2021-Jan-25 Mon	5.85	###	5.76	5.85	429,926	1,238,186	###	###	0.4
2021-Jan-22 Fri	5.84	5.89	5.79	5.85	892,986	###	69.6	69.6	0.4
2021-Jan-21 Thu	5.87	###	5.78	5.81	852,079	###	###	###	###
2021-Jan-20 Wed	5.77	###	5.74	5.77			###	###	0.4
2021-Jan-19 Tue	5.74	5.785	5.7	5.74			60.4	60.4	0.4
2021-Jan-18 Mon	5.76	5.85	###	###	1,010,176	###	39.6	39.6	0.0
2021-Jan-15 Fri	5.55	5.81	5.55	5.75	1,972,170	11,201,925	###	###	###
2021-Jan-14 Thu	5.59	###	5.55	5.58	705,451	1,957,626	###	###	0.4
2021-Jan-13 Wed	###	###	5.54	5.57			###	###	0.4
2021-Jan-12 Tue	###	###	5.52	5.53	767,284	###	33.4	33.4	###
2021-Jan-11 Mon	5.58	###	5.56	5.59	676,651	1,881,089	###	###	###
2021-Jan-08 Fri	5.55	###	5.54	###	704,073	1,950,282	###	###	0.0
2021-Jan-07 Thu	5.43	5.58	###	5.54			###	###	0.4
2021-Jan-06 Wed	5.45	5.49	###	###	545,282	###	20.9	20.9	0.0
2021-Jan-05 Tue	###	5.46	###	###	581,680	1,587,986	60.5	60.5	0.0
2021-Jan-04 Mon	5.4	5.42	###	###			###	###	0.0
2020-Dec-31 Thu	5.48	5.55	5.44	5.44			###	###	0.4
2020-Dec-30 Wed	5.41	5.5	###	5.5			###	###	0.4
2020-Dec-29 Tue	5.41	5.44	###	5.41			62.3	62.3	###
2020-Dec-24 Thu	###	5.45	###	5.4	163,748	###	###	###	0.4
2020-Dec-23 Wed	###	###	5.24	###	1,007,428	###	69.1	69.1	0.0
2020-Dec-22 Tue	###	5.41	###	###			76.7	76.7	0.0
2020-Dec-21 Mon	5.26	###	5.25	###			###	###	0.0
2020-Dec-18 Fri	###	###	5.24	5.27	1,394,921	###	###	###	###
2020-Dec-17 Thu	###	5.45	###	###	1,676,583	4,568,688	###	###	0.0
2020-Dec-16 Wed	###	5.45	###	###	1,126,074	3,068,551	###	###	0.0
2020-Dec-15 Tue	###	5.41	###	###	1,150,380	3,111,777	77.6	77.6	0.0
2020-Dec-14 Mon	###	5.455	5.27	5.41	875,424	###	###	###	###
2020-Dec-11 Fri	###	5.47	###	###	984,758	###	###	###	0.0
2020-Dec-10 Thu	5.42	5.47	###	5.4	1,312,754	3,590,382	47.3	47.3	0.4
2020-Dec-09 Wed	5.56	5.56	5.45	5.48			###	###	###
2020-Dec-08 Tue	5.49	5.57	5.47	5.55			78.3	78.3	###
2020-Dec-07 Mon	5.47	5.54	5.44	5.52	2,061,477	###	###	###	0.4
2020-Dec-04 Fri	5.5	5.58	5.47	5.55			###	###	###
2020-Dec-03 Thu	5.48	5.53	5.47	5.48	2,108,471	###	###	###	###
2020-Dec-02 Wed	5.54	###	5.5	5.52	2,062,782	5,672,650	###	###	0.4
2020-Dec-01 Tue	###	5.55	###	5.48	3,258,649	9,042,750	81.1	81.1	###
2020-Nov-30 Mon	5.45	5.46	###	5.4			44.3	44.3	0.4
2020-Nov-27 Fri	5.45	5.51	5.42	5.42			###	###	0.4
2020-Nov-26 Thu	5.59	5.59	5.5	5.5	3,199,287	17,740,046	###	###	0.4
2020-Nov-25 Wed	5.47	5.585	5.43	5.53	4,258,577	###	77.4	77.4	###
2020-Nov-24 Tue	5.25	5.48	5.25	5.48	2,277,929	12,221,089	###	###	###
2020-Nov-23 Mon	###	###	###	5.27	2,565,221	0	###	###	###
2020-Nov-20 Fri	5.21	5.23	###	###	1,079,128	###	###	###	0.0
2020-Nov-19 Thu	###	5.29	###	5.26	5,377,529	###	###	###	0.4
2020-Nov-18 Wed	5.28	###	###	5.22			33.4	33.4	0.4
2020-Nov-17 Tue	###	###	###	###			81.6	81.6	0.0
2020-Nov-16 Mon	###	5.2	###	###	126,542	###	###	###	0.0
2020-Nov-13 Fri	5	###	5	###	3,137,248	7,843,120	77.8	77.8	0.0
2020-Nov-12 Thu	###	###	4.945	###			###	###	0.0
2020-Nov-11 Wed	5	###	###	5	6,705,188	0	62.9	62.9	0.4
2020-Nov-10 Tue	4.8	###	4.74	4.87			###	###	0.3
2020-Nov-09 Mon	###	###	###	###	1,248,458	0	27.1	27.1	0.0
2020-Nov-06 Fri	###	4.21	###	###			###	###	0.0
2020-Nov-05 Thu	###	4.185	###	###	2,354,923	4,927,676	###	###	0.0
2020-Nov-04 Wed	###	###	###	###	3,759,155	0	63.8	63.8	0.0
2020-Nov-03 Tue	###	###	###	###			70.0	70.0	0.0
2020-Nov-02 Mon	3.89	4	3.88	###	1,304,388	5,139,288	89.2	89.2	0.0
2020-Oct-30 Fri	3.87	###	3.85	3.87			77.4	77.4	###
2020-Oct-29 Thu	3.86	###	3.83	3.85	1,421,087	2,721,381	###	###	0.3
2020-Oct-28 Wed	3.85	###	3.85	3.87			###	###	###
2020-Oct-27 Tue	###	###	3.84	###			57.9	57.9	0.0
2020-Oct-26 Mon	###	4	###	###			###	###	0.0
2020-Oct-23 Fri	###	###	3.89	###			###	###	0.0
2020-Oct-22 Thu	###	3.945	3.88	###			73.2	73.2	0.0
2020-Oct-21 Wed	###	###	3.885	###			65.7	65.7	0.0
2020-Oct-20 Tue	###	###	###	###	717,883	0	###	###	0.0
2020-Oct-19 Mon	###	###	###	###	1,134,074	0	76.4	76.4	0.0
2020-Oct-16 Fri	###	###	###	###			###	###	0.0
2020-Oct-15 Thu	###	###	###	###	1,373,454	0	###	###	0.0
2020-Oct-14 Wed	###	###	3.955	###			###	###	0.0
2020-Oct-13 Tue	###	###	###	###			###	###	0.0
2020-Oct-12 Mon	###	###	###	###			###	###	0.0
2020-Oct-09 Fri	###	###	4	###			###	###	0.0
2020-Oct-08 Thu	###	4	###	###	1,667,529	3,335,058	63.5	63.5	0.0
2020-Oct-07 Wed	###	###	3.885	###	1,411,548	###	###	###	0.0
2020-Oct-06 Tue	3.88	###	3.81	###			###	###	0.0
2020-Oct-05 Mon	3.74	3.89	3.73	3.85			###	###	0.3
2020-Oct-02 Fri	###	3.79	###	###			###	###	0.0
2020-Oct-01 Thu	###	###	3.55	###			63.5	63.5	0.0
2020-Sep-30 Wed	3.53	3.59	3.525	3.56	963,075	###	###	###	0.3
2020-Sep-29 Tue	###	###	3.51	###	1,595,373	2,799,879	25.7	25.7	0.0
2020-Sep-28 Mon	###	###	3.58	###			###	###	0.0
2020-Sep-25 Fri	3.5	3.59	3.49	3.59			82.7	82.7	###
2020-Sep-24 Thu	3.49	3.51	3.46	3.48			###	###	0.2
2020-Sep-23 Wed	3.54	3.57	3.47	3.53			34.3	34.3	0.3
2020-Sep-22 Tue	3.43	3.55	3.42	3.5			85.5	85.5	0.3
2020-Sep-21 Mon	3.5	3.5	3.445	3.46	836,551	2,904,923	###	###	0.2
2020-Sep-18 Fri	3.52	3.56	3.47	3.5	1,386,172	###	30.0	30.0	0.3
2020-Sep-17 Thu	3.41	3.51	3.41	3.49			89.5	89.5	###
2020-Sep-16 Wed	###	3.41	###	###			61.3	61.3	0.0
2020-Sep-15 Tue	3.44	3.46	###	###			20.7	20.7	0.0
2020-Sep-14 Mon	###	3.42	###	3.42	824,529	1,409,944	76.4	76.4	0.2
2020-Sep-11 Fri	3.29	###	3.29	###			78.1	78.1	0.0
2020-Sep-10 Thu	###	3.43	###	###			37.7	37.7	0.0
2020-Sep-09 Wed	###	###	3.26	###			68.4	68.4	0.0
2020-Sep-08 Tue	3.43	3.5	3.43	3.46	1,071,284	###	72.4	72.4	0.2
2020-Sep-07 Mon	###	3.44	###	3.42			###	###	0.2
2020-Sep-04 Fri	###	###	###	###	1,769,643	0	77.9	77.9	0.0
2020-Sep-03 Thu	###	###	###	###			80.1	80.1	0.0
2020-Sep-02 Wed	3.22	###	###	###	909,248	0	86.9	86.9	0.0
2020-Sep-01 Tue	3.21	3.23	###	###			27.9	27.9	0.0
2020-Aug-31 Mon	3.28	###	3.25	3.26	1,509,250	###	###	###	0.2
2020-Aug-28 Fri	###	###	###	3.28			###	###	0.2
2020-Aug-27 Thu	###	###	###	###			73.9	73.9	0.0
2020-Aug-26 Wed	###	###	###	###			###	###	0.0
2020-Aug-25 Tue	###	###	###	###	1,636,154	0	44.4	44.4	0.0
2020-Aug-24 Mon	###	###	###	###	1,256,478	0	###	###	0.0
2020-Aug-21 Fri	###	###	###	###			###	###	0.0
2020-Aug-20 Thu	###	###	###	###	1,674,154	0	###	###	0.0
2020-Aug-19 Wed	###	###	###	###			84.7	84.7	0.0
2020-Aug-18 Tue	###	###	###	###			77.4	77.4	0.0
2020-Aug-17 Mon	###	###	###	###			###	###	0.0
2020-Aug-14 Fri	###	###	###	###	847,851	0	###	###	0.0
2020-Aug-13 Thu	###	###	3.055	###			18.2	18.2	0.0
2020-Aug-12 Wed	###	###	###	###			###	###	0.0
2020-Aug-11 Tue	3.21	3.285	###	3.26			###	###	0.2
2020-Aug-10 Mon	3.23	3.24	###	3.22	786,124	1,273,520	###	###	0.2
2020-Aug-07 Fri	###	3.185	###	###	547,345	871,646	37.3	37.3	0.0
2020-Aug-06 Thu	###	3.21	###	3.2	668,176	1,072,422	71.5	71.5	0.2
2020-Aug-05 Wed	###	3.21	###	###			###	###	0.0
2020-Aug-04 Tue	###	3.22	###	###			###	###	0.0
2020-Aug-03 Mon	###	###	###	###			43.5	43.5	0.0
2020-Jul-31 Fri	3.22	3.22	###	###			###	###	0.0
2020-Jul-30 Thu	3.22	3.245	###	3.22			67.8	67.8	0.2
2020-Jul-29 Wed	3.27	3.27	###	###			###	###	0.0
2020-Jul-28 Tue	3.26	###	3.245	3.28	1,164,428	1,889,284	80.6	80.6	0.2
2020-Jul-27 Mon	3.26	3.28	###	3.24			###	###	###
2020-Jul-24 Fri	3.23	3.26	###	3.26	881,752	1,437,255	74.0	74.0	0.2
2020-Jul-23 Thu	3.23	3.28	###	3.24			64.0	64.0	###
2020-Jul-22 Wed	3.24	3.26	3.21	3.25	938,927	3,037,428	###	###	0.2
2020-Jul-21 Tue	###	3.25	###	3.23			62.2	62.2	###
2020-Jul-20 Mon	###	3.21	###	###			###	###	0.0
2020-Jul-17 Fri	3.27	3.29	###	3.2			###	###	0.2
2020-Jul-16 Thu	3.24	###	3.23	3.27	2,664,223	4,302,720	###	###	###
2020-Jul-15 Wed	###	3.25	###	3.22			###	###	0.2
2020-Jul-14 Tue	3.23	3.24	###	###			37.1	37.1	0.0
2020-Jul-13 Mon	###	###	3.23	3.25	1,232,355	1,990,253	###	###	0.2
2020-Jul-10 Fri	###	###	3.24	3.25			###	###	0.2
2020-Jul-09 Thu	###	###	3.29	###			34.6	34.6	0.0
2020-Jul-08 Wed	###	###	3.27	3.28			###	###	0.2
2020-Jul-07 Tue	3.4	3.41	###	###			35.8	35.8	0.0
2020-Jul-06 Mon	###	3.45	###	###			###	###	0.0
2020-Jul-03 Fri	3.45	3.45	3.27	3.29			###	###	###
2020-Jul-02 Thu	3.45	3.47	###	3.41			24.3	24.3	###
2020-Jul-01 Wed	3.46	3.54	3.43	3.47	1,266,751	4,414,627	58.9	58.9	0.2
2020-Jun-30 Tue	###	3.49	###	3.45	2,798,041	4,882,581	###	###	###
2020-Jun-29 Mon	###	###	3.28	###			74.5	74.5	0.0
2020-Jun-26 Fri	###	3.41	###	###	1,219,422	###	66.5	66.5	0.0
2020-Jun-25 Thu	3.43	3.44	###	###	2,318,453	###	###	###	0.0
2020-Jun-24 Wed	###	###	3.52	3.56	1,850,180	###	###	###	0.3
2020-Jun-23 Tue	3.59	###	3.51	3.59	2,091,285	###	###	###	###
2020-Jun-22 Mon	3.47	###	3.44	3.57			85.7	85.7	0.3
2020-Jun-19 Fri	3.58	###	3.46	3.53	2,173,759	###	25.1	25.1	0.3
2020-Jun-18 Thu	3.49	3.5	3.42	3.5			74.9	74.9	0.3
2020-Jun-17 Wed	3.47	3.49	3.43	3.49	1,139,688	3,943,320	###	###	###
2020-Jun-16 Tue	3.53	###	###	3.46	1,311,427	0	16.1	16.1	0.2
2020-Jun-15 Mon	3.46	3.5	###	###	1,249,572	2,186,751	31.6	31.6	0.0
2020-Jun-12 Fri	3.55	3.57	3.44	3.49	2,283,241	8,002,759	23.9	23.9	###
2020-Jun-11 Thu	3.71	3.75	###	###	2,669,949	5,006,154	50.2	50.2	0.0
2020-Jun-10 Wed	3.72	3.82	###	3.77	1,958,926	3,741,548	###	###	###
2020-Jun-09 Tue	3.81	3.83	###	3.74	2,012,040	3,853,056	###	###	0.3
2020-Jun-05 Fri	###	3.71	3.59	3.7			###	###	0.3
2020-Jun-04 Thu	###	###	3.53	###			###	###	0.0
2020-Jun-03 Wed	###	###	3.57	###	3,074,520	###	###	###	0.0
2020-Jun-02 Tue	3.47	###	3.43	3.58	3,422,777	###	86.6	86.6	0.3
2020-Jun-01 Mon	3.23	3.57	3.22	3.55	2,330,782	###	96.6	96.6	###
2020-May-29 Fri	3.25	3.44	3.21	###			###	###	0.0
2020-May-28 Thu	3.24	###	3.21	3.25	2,565,929	###	70.5	70.5	0.2
2020-May-27 Wed	###	3.26	###	###	3,393,358	5,531,173	###	###	0.0
2020-May-26 Tue	###	###	###	###			76.1	76.1	0.0
2020-May-25 Mon	3	###	3	###			###	###	0.0
2020-May-22 Fri	###	###	###	3	947,151	0	###	###	0.2
2020-May-21 Thu	###	###	###	3			22.4	22.4	0.2
2020-May-20 Wed	###	3.23	###	###			20.7	20.7	0.0
2020-May-19 Tue	###	###	###	###			37.4	37.4	0.0
2020-May-18 Mon	###	###	###	###	1,097,688	0	###	###	0.0
2020-May-15 Fri	###	###	###	###			74.2	74.2	0.0
2020-May-14 Thu	###	###	###	###	1,231,756	0	92.3	92.3	0.0
2020-May-13 Wed	###	3.085	###	###	4,336,954	6,689,751	62.5	62.5	0.0
2020-May-12 Tue	3.21	3.24	###	3.21			###	###	###
2020-May-11 Mon	3.24	3.29	###	###			###	###	0.0
2020-May-08 Fri	3.26	3.29	###	###	1,073,028	###	17.7	17.7	0.0
2020-May-07 Thu	###	###	3.26	3.26	908,921	1,481,541	16.7	16.7	0.2
2020-May-06 Wed	3.4	3.45	###	###			###	###	0.0
2020-May-05 Tue	3.4	3.51	###	3.42			67.6	67.6	0.2
2020-May-04 Mon	###	3.45	###	###			73.3	73.3	0.0
2020-May-01 Fri	3.45	3.49	###	###	1,586,248	###	###	###	0.0
2020-Apr-30 Thu	3.49	3.59	3.43	3.48			###	###	0.2
2020-Apr-29 Wed	3.4	3.5	3.4	3.42			62.6	62.6	0.2
2020-Apr-28 Tue	3.42	3.46	###	###	1,174,043	###	28.4	28.4	0.0
2020-Apr-27 Mon	###	3.5	###	###			###	###	0.0
2020-Apr-24 Fri	3.43	3.47	###	###			23.4	23.4	0.0
2020-Apr-23 Thu	3.49	3.51	3.4	3.46			36.9	36.9	0.2
2020-Apr-22 Wed	3.49	3.5	###	3.46	857,078	1,499,886	29.4	29.4	0.2
2020-Apr-21 Tue	3.7	3.72	3.54	3.55	1,222,748	4,438,575	###	###	###
2020-Apr-20 Mon	3.74	3.83	###	3.71			44.5	44.5	###
2020-Apr-17 Fri	3.88	###	3.72	3.72	1,011,770	###	10.8	10.8	0.3
2020-Apr-16 Thu	3.72	3.79	###	3.76			###	###	0.3
2020-Apr-15 Wed	3.75	3.89	###	3.84	1,828,225	###	82.8	82.8	0.3
2020-Apr-14 Tue	3.52	3.7	3.49	###			73.5	73.5	0.0
2020-Apr-09 Thu	3.42	3.52	###	3.5			###	###	0.3
2020-Apr-08 Wed	###	3.42	###	###	1,460,374	###	92.0	92.0	0.0
2020-Apr-07 Tue	3.4	3.48	3.29	###			33.9	33.9	0.0
2020-Apr-06 Mon	3.25	3.29	###	3.24			###	###	###
2020-Apr-03 Fri	3.49	###	3.21	3.26			13.3	13.3	0.2
2020-Apr-02 Thu	###	3.51	3.27	3.49			###	###	###
2020-Apr-01 Wed	3.26	3.45	3.26	###			80.0	80.0	0.0
2020-Mar-31 Tue	3.27	3.45	3.225	3.24	1,991,529	6,646,728	###	###	###
2020-Mar-30 Mon	2.82	3.23	2.82	###	1,387,878	###	###	###	0.0
2020-Mar-27 Fri	3.26	3.45	###	###	1,553,342	###	###	###	0.0
2020-Mar-26 Thu	3.4	3.4	###	3.21			###	###	###
2020-Mar-25 Wed	3.45	3.54	3.21	3.25	1,705,840	###	19.6	19.6	0.2
2020-Mar-24 Tue	###	###	###	###			###	###	0.0
2020-Mar-23 Mon	3.46	3.46	###	###			27.7	27.7	0.0
2020-Mar-20 Fri	3.5	###	###	3.78			###	###	0.3
2020-Mar-19 Thu	3.55	3.55	###	###	2,378,181	4,221,271	44.3	44.3	0.0
2020-Mar-18 Wed	###	###	3.5	###			###	###	0.0
2020-Mar-17 Tue	3.79	###	3.71	###			###	###	0.0
2020-Mar-16 Mon	###	###	3.8	3.8			###	###	###
2020-Mar-13 Fri	###	###	3.875	###	3,492,876	6,767,447	###	###	0.0
2020-Mar-12 Thu	###	4.45	4.2	4.2			###	###	###
2020-Mar-11 Wed	4.48	4.59	###	4.41	1,243,125	2,852,971	51.3	51.3	###
2020-Mar-10 Tue	###	4.58	###	4.55			###	###	0.3
2020-Mar-09 Mon	###	###	4.45	4.45			48.7	48.7	0.3
2020-Mar-06 Fri	4.82	4.88	4.75	4.75			42.8	42.8	###
2020-Mar-05 Thu	###	###	4.86	###	956,951	###	71.6	71.6	0.0
2020-Mar-04 Wed	4.81	###	4.78	4.84			78.5	78.5	0.3
2020-Mar-03 Tue	###	###	###	###	858,679	0	###	###	0.0
2020-Mar-02 Mon	###	###	4.86	4.88	1,471,574	3,575,924	30.3	30.3	0.3
2020-Feb-28 Fri	###	###	4.88	###			###	###	0.0
2020-Feb-27 Thu	###	5.24	5	###	2,246,958	11,504,424	###	###	0.0
2020-Feb-26 Wed	###	5.22	###	###			91.8	91.8	0.0
2020-Feb-25 Tue	###	###	###	###	1,124,381	0	76.5	76.5	0.0
2020-Feb-24 Mon	5.22	5.24	###	###			50.4	50.4	0.0
2020-Feb-21 Fri	###	###	5.27	5.28			###	###	0.4
2020-Feb-20 Thu	###	5.41	###	###	1,534,186	4,149,973	36.7	36.7	0.0
2020-Feb-19 Wed	###	5.24	###	5.23			94.7	94.7	###
2020-Feb-18 Tue	5	###	###	###	707,143	0	25.3	25.3	0.0
2020-Feb-17 Mon	###	###	###	###			###	###	0.0
2020-Feb-14 Fri	###	###	###	5	741,082	0	###	###	0.4
2020-Feb-13 Thu	###	###	###	###			###	###	0.0
2020-Feb-12 Wed	###	###	###	###	1,527,226	0	###	###	0.0
2020-Feb-11 Tue	###	###	###	###			33.0	33.0	0.0
2020-Feb-10 Mon	###	###	###	###			17.5	17.5	0.0
2020-Feb-07 Fri	###	###	5.185	5.21			20.9	20.9	0.4
2020-Feb-06 Thu	5.28	###	5.25	5.28	601,570	1,579,121	66.1	66.1	0.4
2020-Feb-05 Wed	###	###	###	5.21			###	###	0.4
2020-Feb-04 Tue	###	###	5.22	5.29			28.5	28.5	0.4
2020-Feb-03 Mon	###	###	5.27	###			###	###	0.0
2020-Jan-31 Fri	5.4	5.43	###	###			25.4	25.4	0.0
2020-Jan-30 Thu	5.4	5.45	###	5.4			77.2	77.2	0.4
2020-Jan-29 Wed	5.44	5.46	###	5.4			26.2	26.2	0.4
2020-Jan-28 Tue	###	5.47	###	###	709,154	###	###	###	0.0
2020-Jan-24 Fri	5.43	5.51	5.43	5.45			###	###	###
2020-Jan-23 Thu	###	5.43	###	5.4	659,971	1,791,821	78.4	78.4	0.4
2020-Jan-22 Wed	5.25	5.4	5.23	###	722,876	3,842,085	###	###	0.0
2020-Jan-21 Tue	5.24	###	5.2	5.29			###	###	0.4
2020-Jan-20 Mon	5.21	5.26	###	###	511,042	1,344,040	33.0	33.0	0.0
2020-Jan-17 Fri	###	5.26	###	5.23			83.2	83.2	###
2020-Jan-16 Thu	###	###	###	###			###	###	0.0
2020-Jan-15 Wed	###	###	###	###			19.6	19.6	0.0
2020-Jan-14 Tue	###	###	###	###	428,455	0	76.2	76.2	0.0
2020-Jan-13 Mon	###	###	###	###	263,151	0	86.8	86.8	0.0
2020-Jan-10 Fri	###	###	###	###	496,320	0	25.2	25.2	0.0
2020-Jan-09 Thu	###	###	###	###			###	###	0.0
2020-Jan-08 Wed	###	###	###	###			42.4	42.4	0.0
2020-Jan-07 Tue	###	###	###	###			26.4	26.4	0.0
2020-Jan-06 Mon	###	###	4.86	###	678,285	###	22.8	22.8	0.0
2020-Jan-03 Fri	###	###	###	###			66.9	66.9	0.0
2020-Jan-02 Thu	###	###	4.88	###	361,320	881,620	###	###	0.0
2019-Dec-24 Tue	5	###	###	###			###	###	0.0
2019-Dec-23 Mon	###	###	5	###	313,254	###	75.2	75.2	0.0
2019-Dec-20 Fri	###	###	5	###	602,984	###	31.8	31.8	0.0
2019-Dec-19 Thu	###	###	###	###			26.8	26.8	0.0
2019-Dec-16 Mon	###	###	5	###			84.2	84.2	0.0
2019-Dec-13 Fri	###	###	###	###	744,575	0	###	###	0.0
2019-Dec-12 Thu	###	###	###	5			36.7	36.7	0.4
2019-Dec-11 Wed	###	###	###	###	939,479	0	###	###	0.0
2019-Dec-10 Tue	###	4.985	###	###	507,386	1,264,659	80.4	80.4	0.0
2019-Dec-09 Mon	4.88	5	4.87	###			###	###	0.0
2019-Dec-06 Fri	4.86	###	4.82	###			81.0	81.0	0.0
2019-Dec-05 Thu	###	###	4.83	4.86			###	###	0.3
2019-Dec-04 Wed	4.85	###	4.85	4.87	1,320,242	3,201,586	79.0	79.0	0.3
2019-Dec-03 Tue	4.89	###	4.85	###	1,450,525	3,517,523	84.2	84.2	0.0
2019-Dec-02 Mon	###	###	###	###			74.9	74.9	0.0
2019-Nov-29 Fri	4.84	###	4.76	###	1,567,582	3,730,845	84.4	84.4	0.0
2019-Nov-28 Thu	###	###	4.89	###	1,038,780	###	25.7	25.7	0.0
2019-Nov-27 Wed	###	###	###	###	972,180	0	###	###	0.0
2019-Nov-26 Tue	###	###	###	###			84.8	84.8	0.0
2019-Nov-25 Mon	###	###	###	###			###	###	0.0
2019-Nov-22 Fri	###	###	###	###			83.8	83.8	0.0
2019-Nov-21 Thu	4.89	###	4.87	###	837,758	2,039,940	81.9	81.9	0.0
2019-Nov-20 Wed	4.88	###	4.85	4.88			72.1	72.1	0.3
2019-Nov-19 Tue	###	###	4.86	###	859,872	2,089,488	###	###	0.0
2019-Nov-18 Mon	###	5	###	###	926,373	###	75.9	75.9	0.0
2019-Nov-15 Fri	###	5	###	###			###	###	0.0
2019-Nov-14 Thu	4.82	###	4.82	###			88.6	88.6	0.0
2019-Nov-13 Wed	4.77	4.86	4.755	4.82	847,743	4,075,524	###	###	0.3
2019-Nov-12 Tue	4.79	4.79	###	4.76	708,185	###	33.6	33.6	###
2019-Nov-11 Mon	4.71	4.77	###	4.77			82.1	82.1	###
2019-Nov-08 Fri	###	4.76	###	4.7			82.1	82.1	0.3
2019-Nov-07 Thu	4.48	4.52	4.44	4.51	799,955	###	74.1	74.1	0.3
2019-Nov-06 Wed	4.48	4.48	4.4	4.44			31.7	31.7	0.3
2019-Nov-05 Tue	4.4	4.51	###	4.46	734,259	1,655,754	###	###	0.3
2019-Nov-04 Mon	###	###	4.29	###	381,221	###	###	###	0.0
2019-Nov-01 Fri	4.24	4.29	4.24	4.25			69.0	69.0	###
2019-Oct-31 Thu	4.23	###	4.2	4.25	851,924	1,789,040	###	###	###
2019-Oct-30 Wed	4.21	4.245	###	4.21			###	###	###
2019-Oct-29 Tue	###	###	4.23	4.24			22.3	22.3	0.3
2019-Oct-28 Mon	###	###	4.28	4.28			###	###	0.3
2019-Oct-25 Fri	###	###	4.26	###	682,370	1,453,448	###	###	0.0
2019-Oct-24 Thu	###	4.42	###	###	892,420	1,972,248	35.3	35.3	0.0
2019-Oct-23 Wed	###	###	4.29	4.42	1,295,822	###	###	###	0.3
2019-Oct-22 Tue	4.44	4.49	4.29	###			###	###	0.0
2019-Oct-21 Mon	4.47	4.51	4.4	4.43			###	###	###
2019-Oct-18 Fri	4.49	4.52	4.41	4.47			31.6	31.6	###
2019-Oct-17 Thu	###	4.49	###	4.45			###	###	0.3
2019-Oct-16 Wed	###	4.41	###	###			###	###	0.0
2019-Oct-15 Tue	###	4.42	4.29	###	739,371	###	###	###	0.0
2019-Oct-14 Mon	4.41	4.43	###	###	632,352	1,400,659	###	###	0.0
2019-Oct-11 Fri	4.43	4.445	###	###	882,371	###	21.6	21.6	0.0
2019-Oct-10 Thu	4.47	4.49	###	4.44			30.8	30.8	0.3
2019-Oct-09 Wed	4.49	4.5	4.455	4.49			###	###	###
2019-Oct-08 Tue	4.48	4.54	4.44	4.53			###	###	###
2019-Oct-07 Mon	4.48	4.5	4.43	4.46	339,045	###	25.5	25.5	0.3
2019-Oct-04 Fri	4.45	4.49	4.43	4.45			65.0	65.0	0.3
2019-Oct-03 Thu	4.56	###	4.46	4.48	1,153,354	2,571,979	18.3	18.3	###
2019-Oct-02 Wed	4.74	4.74	###	###	1,364,380	3,233,580	###	###	0.0
2019-Oct-01 Tue	4.75	4.87	4.73	4.87	1,335,489	6,410,347	88.3	88.3	0.3
2019-Sep-30 Mon	4.71	4.79	4.7	4.75	506,676	2,404,177	###	###	###
2019-Sep-27 Fri	4.75	4.75	4.675	4.72	362,340	1,707,527	25.4	25.4	0.3
2019-Sep-26 Thu	4.72	4.76	4.7	4.72	665,174	3,146,273	75.6	75.6	0.3
2019-Sep-25 Wed	###	4.78	###	4.74	1,383,350	###	###	###	0.3
2019-Sep-24 Tue	4.74	4.77	4.73	4.74			70.1	70.1	0.3
2019-Sep-23 Mon	###	4.75	###	4.73			###	###	0.3
2019-Sep-20 Fri	###	4.75	###	###	2,986,342	###	71.3	71.3	0.0
2019-Sep-19 Thu	###	###	###	###			30.4	30.4	0.0
2019-Sep-18 Wed	4.75	4.75	###	###			17.2	17.2	0.0
2019-Sep-17 Tue	4.77	4.8	4.73	4.74			27.5	27.5	0.3
2019-Sep-16 Mon	###	4.8	###	4.78	837,427	2,009,824	###	###	###
2019-Sep-13 Fri	4.74	4.8	4.7	4.78	619,347	###	77.0	77.0	###
2019-Sep-12 Thu	4.72	4.78	4.71	4.76	967,189	###	78.0	78.0	###
2019-Sep-11 Wed	4.7	4.75	###	###			26.6	26.6	0.0
2019-Sep-10 Tue	4.54	###	4.52	###	1,299,679	2,937,274	###	###	0.0
2019-Sep-09 Mon	4.45	###	4.43	4.51			###	###	0.3
2019-Sep-06 Fri	4.41	4.43	4.355	4.4	636,781	###	30.0	30.0	0.3
2019-Sep-05 Thu	###	4.43	###	###			62.2	62.2	0.0
2019-Sep-04 Wed	4.29	###	4.21	###	1,216,147	2,559,989	69.3	69.3	0.0
2019-Sep-03 Tue	###	4.26	###	4.23			79.8	79.8	0.3
2019-Sep-02 Mon	###	###	###	###	668,074	0	###	###	0.0
2019-Aug-30 Fri	###	###	###	###			###	###	0.0
2019-Aug-29 Thu	###	###	###	###	714,648	0	33.0	33.0	0.0
2019-Aug-28 Wed	###	###	###	###			###	###	0.0
2019-Aug-27 Tue	###	4.225	###	###			63.6	63.6	0.0
2019-Aug-26 Mon	4.28	4.29	###	###	911,621	1,955,427	###	###	0.0
2019-Aug-23 Fri	4.48	4.48	###	###			17.1	17.1	0.0
2019-Aug-22 Thu	4.5	4.53	###	###	1,226,525	2,778,079	13.8	13.8	0.0
2019-Aug-21 Wed	4.44	###	###	4.46	1,324,041	0	###	###	0.3
2019-Aug-20 Tue	4.22	###	4.2	###			91.4	91.4	0.0
2019-Aug-19 Mon	###	###	4.2	4.21	1,247,078	###	###	###	###
2019-Aug-16 Fri	###	4.355	4.285	###	702,483	3,034,726	###	###	0.0
2019-Aug-15 Thu	###	###	###	###	1,024,383	0	81.3	81.3	0.0
2019-Aug-14 Wed	4.45	4.46	4.375	4.43			###	###	###
2019-Aug-13 Tue	4.46	4.51	4.43	4.45	983,751	###	37.1	37.1	0.3
2019-Aug-12 Mon	4.47	4.53	4.47	4.53			81.2	81.2	###
2019-Aug-09 Fri	4.52	4.575	4.5	4.51			30.6	30.6	0.3
2019-Aug-08 Thu	4.46	4.55	4.46	4.52	731,320	###	###	###	0.3
2019-Aug-07 Wed	4.53	4.57	4.49	4.52			###	###	0.3
2019-Aug-06 Tue	4.56	4.59	4.5	4.53			###	###	###
2019-Aug-05 Mon	4.71	4.71	###	###			###	###	0.0
2019-Aug-02 Fri	4.72	4.72	###	4.71			###	###	###
2019-Aug-01 Thu	###	4.73	###	4.71			###	###	###
2019-Jul-31 Wed	4.82	4.82	4.73	4.73			###	###	0.3
2019-Jul-30 Tue	###	###	4.85	4.88			28.3	28.3	0.3
2019-Jul-29 Mon	4.79	###	4.75	4.88	524,056	###	###	###	0.3
2019-Jul-26 Fri	4.71	4.84	4.7	4.79			###	###	0.3
2019-Jul-25 Thu	4.7	4.785	###	4.77			###	###	###
2019-Jul-24 Wed	4.73	4.79	###	4.7			###	###	0.3
2019-Jul-23 Tue	4.71	4.72	###	###	2,183,580	5,153,248	26.5	26.5	0.0
2019-Jul-22 Mon	###	4.77	###	4.71	630,183	1,502,986	73.4	73.4	###
2019-Jul-19 Fri	4.72	4.75	###	4.7			###	###	0.3
2019-Jul-18 Thu	4.76	4.78	###	###			19.3	19.3	0.0
2019-Jul-17 Wed	4.88	4.88	4.76	4.79	2,242,387	###	16.1	16.1	0.3
2019-Jul-16 Tue	4.89	###	4.88	###			###	###	0.0
2019-Jul-15 Mon	4.82	###	4.81	4.89			84.2	84.2	###
2019-Jul-12 Fri	4.82	4.88	4.79	4.86	729,688	3,528,041	76.6	76.6	0.3
2019-Jul-11 Thu	4.86	###	4.84	4.88			###	###	0.3
2019-Jul-10 Wed	4.87	###	4.8	4.87	939,782	2,255,476	###	###	0.3
2019-Jul-09 Tue	4.87	###	###	4.81			23.7	23.7	###
2019-Jul-08 Mon	4.82	###	4.81	4.88	622,743	###	83.1	83.1	0.3
2019-Jul-05 Fri	4.85	###	4.81	4.86			###	###	0.3
2019-Jul-04 Thu	4.86	###	4.82	4.85			29.0	29.0	###
2019-Jul-03 Wed	4.79	###	4.79	4.85	744,788	###	80.7	80.7	###
2019-Jul-02 Tue	4.73	4.83	4.72	4.81	830,852	###	###	###	###
2019-Jul-01 Mon	4.74	4.75	###	###	768,226	###	18.5	18.5	0.0
2019-Jun-28 Fri	4.77	4.785	4.59	###			###	###	0.0
2019-Jun-27 Thu	4.81	4.83	###	###	1,410,427	3,406,181	###	###	0.0
2019-Jun-26 Wed	###	###	###	###			###	###	0.0
2019-Jun-25 Tue	###	###	###	###			###	###	0.0
2019-Jun-24 Mon	###	###	###	###	902,672	0	76.1	76.1	0.0
2019-Jun-21 Fri	###	###	###	###	1,045,752	0	###	###	0.0
2019-Jun-20 Thu	###	###	###	###			31.7	31.7	0.0
2019-Jun-19 Wed	5.2	5.27	###	###			25.2	25.2	0.0
2019-Jun-18 Tue	###	5.2	###	###			34.1	34.1	0.0
2019-Jun-17 Mon	###	5.22	###	###	406,553	###	###	###	0.0
2019-Jun-14 Fri	###	###	###	###	458,442	0	71.8	71.8	0.0
2019-Jun-13 Thu	###	###	###	###			###	###	0.0
2019-Jun-12 Wed	###	###	###	###			###	###	0.0
2019-Jun-11 Tue	###	###	4.985	###			86.8	86.8	0.0
2019-Jun-07 Fri	###	###	4.89	###	673,840	###	86.2	86.2	0.0
2019-Jun-06 Thu	###	###	4.85	###			71.2	71.2	0.0
2019-Jun-05 Wed	5	###	4.89	###	548,645	###	###	###	0.0
2019-Jun-04 Tue	4.83	###	4.82	###			92.4	92.4	0.0
2019-Jun-03 Mon	###	###	4.86	4.86	317,555	771,658	26.9	26.9	0.3
2019-May-31 Fri	###	###	###	###	428,643	0	###	###	0.0
2019-May-30 Thu	###	###	###	###	736,086	0	###	###	0.0
2019-May-29 Wed	###	###	###	###			23.1	23.1	0.0
2019-May-28 Tue	###	###	###	###			###	###	0.0
2019-May-27 Mon	###	5.2	###	###			###	###	0.0
2019-May-24 Fri	###	5.21	###	5.2	669,485	###	###	###	###
2019-May-23 Thu	###	###	###	###			89.5	89.5	0.0
2019-May-22 Wed	###	###	###	###	793,420	0	83.6	83.6	0.0
2019-May-21 Tue	4.84	###	4.84	###			###	###	0.0
2019-May-20 Mon	4.82	###	4.82	###			###	###	0.0
2019-May-17 Fri	4.87	4.87	4.83	4.84	422,470	2,048,979	29.1	29.1	0.3
2019-May-16 Thu	4.8	4.85	4.8	4.82	478,789	2,310,156	69.3	69.3	0.3
2019-May-15 Wed	4.74	4.85	4.74	4.8	375,955	###	77.7	77.7	0.3
2019-May-14 Tue	4.72	4.74	###	###			30.4	30.4	0.0
2019-May-13 Mon	4.8	4.84	4.75	4.79			###	###	0.3
2019-May-10 Fri	4.85	###	4.81	4.84			31.7	31.7	0.3
2019-May-09 Thu	4.87	4.88	4.77	4.8			###	###	0.3
2019-May-08 Wed	4.85	###	4.84	###			###	###	0.0
2019-May-07 Tue	###	###	###	###	243,449	0	32.3	32.3	0.0
2019-May-06 Mon	###	###	###	###			###	###	0.0
2019-May-03 Fri	###	###	###	###			###	###	0.0
2019-May-02 Thu	###	###	###	###			86.4	86.4	0.0
2019-May-01 Wed	###	###	###	###	860,149	0	###	###	0.0
2019-Apr-30 Tue	###	###	4.89	###			17.5	17.5	0.0
2019-Apr-29 Mon	4.88	###	4.88	###			89.8	89.8	0.0
2019-Apr-26 Fri	5	###	4.885	###			###	###	0.0
2019-Apr-24 Wed	4.89	###	4.87	###			84.0	84.0	0.0
2019-Apr-23 Tue	4.84	###	4.82	4.88			###	###	0.3
2019-Apr-18 Thu	4.79	4.86	###	4.86	569,541	1,383,984	###	###	0.3
2019-Apr-17 Wed	4.75	4.81	4.73	4.76			###	###	###
2019-Apr-16 Tue	###	4.77	###	4.75			###	###	###
2019-Apr-15 Mon	4.7	###	###	4.71			###	###	###
2019-Apr-12 Fri	4.78	4.78	4.7	4.72			20.0	20.0	0.3
2019-Apr-11 Thu	4.76	4.775	4.7	4.74	519,343	2,460,387	33.4	33.4	0.3
2019-Apr-10 Wed	4.73	4.76	4.675	###	395,345	1,865,040	###	###	0.0
2019-Apr-09 Tue	4.71	4.76	4.71	4.75	356,345	###	###	###	###
2019-Apr-08 Mon	4.7	4.77	###	4.76	411,427	981,253	80.7	80.7	###
2019-Apr-05 Fri	4.73	4.79	4.7	4.73			71.8	71.8	0.3
2019-Apr-04 Thu	4.75	4.81	4.745	4.8			81.6	81.6	0.3
2019-Apr-03 Wed	4.75	4.79	4.72	4.76	655,623	3,117,487	73.6	73.6	###
2019-Apr-02 Tue	4.78	4.8	4.72	4.73			20.4	20.4	0.3
2019-Apr-01 Mon	4.72	4.83	###	4.81	637,682	###	85.1	85.1	###
2019-Mar-29 Fri	4.7	4.74	###	###			29.0	29.0	0.0
2019-Mar-28 Thu	###	4.74	###	4.7			###	###	0.3
2019-Mar-27 Wed	###	###	4.59	###	701,370	1,609,644	###	###	0.0
2019-Mar-26 Tue	4.54	###	4.53	###	709,250	1,606,451	89.1	89.1	0.0
2019-Mar-25 Mon	4.54	4.54	4.47	4.53	576,152	###	###	###	###
2019-Mar-22 Fri	4.55	###	###	4.52	744,552	0	25.3	25.3	0.3
2019-Mar-21 Thu	4.53	4.55	###	4.51	1,230,572	2,799,551	31.9	31.9	0.3
2019-Mar-20 Wed	4.55	###	4.54	4.56	1,504,087	3,414,277	73.6	73.6	0.3
2019-Mar-19 Tue	###	###	4.55	4.57			24.1	24.1	###
2019-Mar-18 Mon	4.5	###	4.5	###			###	###	0.0
2019-Mar-15 Fri	4.54	4.59	4.5	4.56			73.1	73.1	0.3
2019-Mar-14 Thu	4.48	4.56	4.43	4.51	1,259,579	###	75.5	75.5	0.3
2019-Mar-13 Wed	4.59	###	4.425	4.43			###	###	###
2019-Mar-12 Tue	4.55	###	4.51	4.58			79.5	79.5	0.3
2019-Mar-11 Mon	###	###	4.49	4.53	1,138,088	###	19.4	19.4	###
2019-Mar-08 Fri	###	4.74	4.58	4.59	1,048,685	4,886,872	17.8	17.8	0.3
2019-Mar-07 Thu	4.72	4.73	###	###	936,085	2,213,841	###	###	0.0
2019-Mar-06 Wed	4.71	4.81	###	###	1,231,344	2,961,382	###	###	0.0
2019-Mar-05 Tue	4.82	4.88	###	4.7	1,231,488	###	17.0	17.0	0.3
2019-Mar-04 Mon	4.83	4.87	4.8	4.82			33.5	33.5	0.3
2019-Mar-01 Fri	4.73	4.88	4.73	4.77			###	###	###
2019-Feb-28 Thu	4.73	4.75	###	4.73			###	###	0.3
2019-Feb-27 Wed	4.75	4.75	4.685	4.71			24.4	24.4	###
2019-Feb-26 Tue	4.81	4.88	4.73	4.75	1,211,625	5,821,858	###	###	###
2019-Feb-25 Mon	4.75	4.84	4.75	4.82	1,150,476	###	###	###	0.3
2019-Feb-22 Fri	###	4.78	###	4.78			80.7	80.7	###
2019-Feb-21 Thu	4.77	4.8	###	###			20.2	20.2	0.0
2019-Feb-20 Wed	4.89	###	4.74	4.77			###	###	###
2019-Feb-19 Tue	###	###	5	###	880,586	###	71.3	71.3	0.0
2019-Feb-18 Mon	###	###	###	###			25.7	25.7	0.0
2019-Feb-15 Fri	###	###	###	###	805,687	0	###	###	0.0
2019-Feb-14 Thu	###	###	###	###			###	###	0.0
2019-Feb-11 Mon	4.82	4.85	4.8	4.84			76.2	76.2	0.3
2019-Feb-08 Fri	4.77	4.84	4.74	4.82			###	###	0.3
2019-Feb-06 Wed	4.85	###	4.82	###	472,372	###	###	###	0.0
2019-Feb-05 Tue	4.74	4.82	4.73	4.81			###	###	###
2019-Feb-04 Mon	4.7	4.77	###	4.75			###	###	###
2019-Feb-01 Fri	4.75	4.77	4.72	4.74			33.0	33.0	0.3
2019-Jan-31 Thu	4.79	4.79	4.74	4.74	371,776	###	25.8	25.8	0.3
2019-Jan-30 Wed	4.8	4.81	4.73	4.74			25.9	25.9	0.3
2019-Jan-29 Tue	4.79	4.81	4.74	4.74			###	###	0.3
2019-Jan-25 Fri	4.81	4.83	4.78	4.78			23.0	23.0	###
2019-Jan-17 Thu	###	4.74	###	###			70.9	70.9	0.0
2019-Jan-11 Fri	4.72	4.73	###	###	447,379	1,058,051	###	###	0.0
2019-Jan-10 Thu	4.71	4.74	###	4.72			74.5	74.5	0.3
2019-Jan-09 Wed	4.71	4.78	###	###	1,092,351	###	19.0	19.0	0.0
2019-Jan-04 Fri	###	###	4.55	###			###	###	0.0
2019-Jan-03 Thu	###	4.76	###	4.7	550,281	###	75.7	75.7	0.3
2019-Jan-02 Wed	###	4.7	4.52	4.52			15.4	15.4	0.3
2018-Dec-28 Fri	###	4.77	###	###	535,328	1,276,757	64.0	64.0	0.0
2018-Dec-27 Thu	###	4.79	###	###	923,047	###	21.4	21.4	0.0
2018-Dec-21 Fri	4.52	###	4.47	4.57	1,287,552	2,877,678	84.4	84.4	###
2018-Dec-20 Thu	4.53	###	4.46	4.51	1,322,542	###	40.8	40.8	0.3
2018-Dec-19 Wed	4.72	4.74	4.575	###	1,717,428	7,998,920	19.6	19.6	0.0
2018-Dec-14 Fri	4.58	###	4.57	###	1,020,388	2,331,586	###	###	0.0
2018-Dec-13 Thu	4.56	4.7	4.55	###	1,426,043	6,595,448	###	###	0.0
2018-Dec-12 Wed	4.46	4.55	4.44	4.49	1,950,354	8,766,841	###	###	###
2018-Dec-11 Tue	4.43	###	###	4.45	876,544	0	76.4	76.4	0.3
2018-Dec-10 Mon	4.44	4.48	###	###			36.6	36.6	0.0
2018-Dec-07 Fri	4.52	4.54	4.46	4.49	1,086,285	4,888,282	###	###	###
2018-Dec-06 Thu	4.55	4.55	4.48	4.5	1,143,155	5,161,344	29.5	29.5	###
2018-Dec-05 Wed	4.52	###	4.44	4.51	944,076	2,095,848	33.4	33.4	0.3
2018-Dec-04 Tue	4.56	###	4.52	4.53			###	###	###
2018-Dec-03 Mon	4.51	4.58	4.49	4.55			70.4	70.4	0.3
2018-Nov-30 Fri	4.54	4.56	4.46	4.47	1,121,348	5,057,279	23.3	23.3	###
2018-Nov-29 Thu	4.46	4.52	4.46	4.47			###	###	###
2018-Nov-13 Tue	5.43	5.49	5.41	5.41			###	###	###
2018-Nov-12 Mon	5.59	###	5.5	5.51	1,138,820	3,131,755	21.5	21.5	###
2018-Nov-09 Fri	5.53	5.675	5.53	###	662,220	3,710,087	84.0	84.0	0.0
2018-Nov-08 Thu	5.54	###	5.53	5.56			73.3	73.3	0.4
2018-Nov-07 Wed	5.45	5.56	5.445	5.54	388,623	###	80.7	80.7	0.4
2018-Nov-06 Tue	5.43	5.51	5.42	5.48			###	###	###
2018-Nov-05 Mon	5.43	5.53	###	###	1,126,745	3,115,449	29.3	29.3	0.0
2018-Nov-02 Fri	5.45	5.53	5.45	5.5			72.3	72.3	0.4
2018-Nov-01 Thu	5.52	5.55	###	5.46	1,088,479	3,020,529	###	###	###
2018-Oct-31 Wed	5.48	5.59	5.44	5.57			###	###	0.4
2018-Oct-30 Tue	5.43	5.5	5.385	5.48			###	###	###
2018-Oct-29 Mon	###	5.45	###	5.42	487,654	1,328,857	###	###	0.4
2018-Oct-26 Fri	###	5.4	5.28	###			83.6	83.6	0.0
2018-Oct-25 Thu	###	5.29	###	5.25			###	###	0.4
2018-Oct-24 Wed	5.41	5.47	5.28	###	1,076,986	###	###	###	0.0
2018-Oct-23 Tue	5.57	5.58	5.43	5.44	931,287	###	23.0	23.0	0.4
2018-Oct-22 Mon	5.53	5.59	5.52	5.54			###	###	0.4
2018-Oct-19 Fri	5.57	###	5.57	###	221,783	###	###	###	0.0
2018-Oct-18 Thu	###	5.72	###	###	486,970	###	###	###	0.0
2018-Oct-17 Wed	###	###	5.57	###			27.9	27.9	0.0
2018-Oct-16 Tue	###	###	###	###			###	###	0.0
2018-Oct-15 Mon	5.57	###	5.54	5.58	750,981	###	76.8	76.8	0.4
2018-Oct-12 Fri	5.56	5.655	5.56	###	962,288	5,396,029	###	###	0.0
2018-Oct-11 Thu	###	5.77	###	###	1,024,781	###	83.0	83.0	0.0
2018-Oct-10 Wed	5.74	5.76	###	###	1,478,156	4,257,089	###	###	0.0
2018-Oct-09 Tue	5.7	5.78	###	5.76	1,106,242	###	###	###	###
2018-Oct-08 Mon	5.8	5.86	5.73	5.73			29.5	29.5	###
2018-Oct-05 Fri	###	###	5.83	5.83			20.0	20.0	###
2018-Oct-04 Thu	###	###	###	###			73.0	73.0	0.0
2018-Oct-03 Wed	###	###	5.87	###	760,256	2,231,351	###	###	0.0
2018-Oct-02 Tue	###	###	###	###	1,129,574	0	###	###	0.0
2018-Oct-01 Mon	###	###	###	###			32.2	32.2	0.0
2018-Sep-28 Fri	###	###	###	###			###	###	0.0
2018-Sep-27 Thu	6	6	5.89	###	977,378	###	21.7	21.7	0.0
2018-Sep-26 Wed	5.84	###	5.79	###			88.6	88.6	0.0
2018-Sep-25 Tue	5.78	5.85	5.76	5.84	1,123,587	6,522,422	82.8	82.8	0.4
2018-Sep-24 Mon	5.78	5.86	5.77	5.82	587,722	###	###	###	0.4
2018-Sep-21 Fri	###	5.87	###	5.85			88.6	88.6	0.4
2018-Sep-20 Thu	5.74	5.76	###	###			###	###	0.0
2018-Sep-19 Wed	5.76	5.79	5.71	5.73	719,649	4,137,981	###	###	###
2018-Sep-18 Tue	5.83	5.85	5.76	5.79			###	###	###
2018-Sep-17 Mon	5.81	5.86	5.81	5.84			75.4	75.4	0.4
2018-Sep-14 Fri	5.75	5.82	5.75	5.77	634,082	###	67.4	67.4	0.4
2018-Sep-13 Thu	###	5.76	###	5.75			80.6	80.6	###
2018-Sep-12 Wed	###	5.75	###	5.72			###	###	0.4
2018-Sep-11 Tue	5.75	5.84	###	5.73	1,008,559	###	###	###	###
2018-Sep-10 Mon	###	###	5.55	5.55			19.5	19.5	###
2018-Sep-07 Fri	5.7	5.77	###	###	600,279	###	###	###	0.0
2018-Sep-06 Thu	5.77	5.83	###	5.74	797,481	2,324,657	40.6	40.6	0.4
2018-Sep-05 Wed	5.73	5.8	###	5.74			###	###	0.4
2018-Sep-04 Tue	5.83	5.86	###	5.78			27.3	27.3	0.4
2018-Sep-03 Mon	###	6	5.8	5.83	1,145,246	6,756,951	18.3	18.3	###
2018-Aug-31 Fri	###	###	5.82	5.84	1,120,286	###	20.3	20.3	0.4
2018-Aug-30 Thu	6	###	###	###			31.2	31.2	0.0
2018-Aug-29 Wed	5.84	###	5.84	###			###	###	0.0
2018-Aug-28 Tue	5.79	5.89	5.79	5.84			77.2	77.2	0.4
2018-Aug-27 Mon	5.82	5.85	5.74	5.8			###	###	0.4
2018-Aug-24 Fri	5.83	5.89	5.83	5.85	1,491,045	8,737,523	###	###	0.4
2018-Aug-23 Thu	###	###	5.78	5.86	2,174,925	###	###	###	0.4
2018-Aug-22 Wed	6.2	6.21	5.89	###	2,704,020	16,359,321	8.6	8.6	0.0
2018-Aug-21 Tue	6.27	###	###	6.29			###	###	###
2018-Aug-20 Mon	6.28	###	6.23	###			80.1	80.1	0.0
2018-Aug-17 Fri	###	###	6.24	6.24	648,240	###	###	###	0.4
2018-Aug-16 Thu	###	6.27	6.155	6.25	1,215,947	7,554,070	###	###	###
2018-Aug-15 Wed	###	6.23	###	6.2			###	###	0.4
2018-Aug-14 Tue	###	###	###	6.2			82.6	82.6	0.4
2018-Aug-13 Mon	###	6.25	###	###	559,084	###	34.7	34.7	0.0
2018-Aug-10 Fri	6.26	6.26	###	###			###	###	0.0
2018-Aug-09 Thu	6.2	6.26	###	6.21			###	###	###
2018-Aug-08 Wed	6.2	6.255	###	6.22			74.0	74.0	0.4
2018-Aug-07 Tue	###	###	6.22	6.22			###	###	0.4
2018-Aug-06 Mon	6.4	###	###	6.42			75.8	75.8	0.5
2018-Aug-03 Fri	###	6.41	6.29	6.41	1,208,058	###	###	###	0.5
2018-Aug-02 Thu	###	###	6.28	###			33.2	33.2	0.0
2018-Aug-01 Wed	6.44	6.55	###	###			27.6	27.6	0.0
2018-Jul-31 Tue	6.55	6.59	6.45	6.47			27.2	27.2	0.5
2018-Jul-30 Mon	6.53	6.58	6.51	6.58	575,940	3,769,527	80.6	80.6	0.5
2018-Jul-27 Fri	6.51	###	6.475	6.53	1,138,949	3,687,347	###	###	###
2018-Jul-26 Thu	6.48	6.54	6.45	6.48	921,683	###	70.1	70.1	0.5
2018-Jul-25 Wed	6.45	6.52	6.41	6.5			79.3	79.3	0.5
2018-Jul-24 Tue	6.26	6.52	6.26	6.5			94.3	94.3	0.5
2018-Jul-23 Mon	6.27	###	6.23	6.28	605,675	1,886,677	###	###	0.4
2018-Jul-20 Fri	###	###	6.29	###	1,243,141	3,909,678	###	###	0.0
2018-Jul-19 Thu	###	6.42	6.29	###			74.0	74.0	0.0
2018-Jul-18 Wed	###	6.41	###	###			###	###	0.0
2018-Jul-17 Tue	6.43	6.44	###	###	650,223	###	25.7	25.7	0.0
2018-Jul-16 Mon	6.44	6.45	###	6.44	386,143	###	###	###	0.5
2018-Jul-13 Fri	6.41	6.44	###	###			###	###	0.0
2018-Jul-12 Thu	###	6.47	###	6.45	950,176	###	###	###	###
2018-Jul-11 Wed	###	6.44	###	6.4			###	###	0.5
2018-Jul-10 Tue	6.48	6.48	###	###			18.9	18.9	0.0
2018-Jul-09 Mon	6.45	6.49	6.42	6.45			74.1	74.1	###
2018-Jul-06 Fri	###	6.51	###	6.46	948,082	###	87.2	87.2	###
2018-Jul-05 Thu	6.42	6.42	6.26	6.27			###	###	0.4
2018-Jul-04 Wed	###	6.4	###	###	735,446	2,353,427	40.6	40.6	0.0
2018-Jul-03 Tue	6.4	6.46	###	###	590,384	1,906,940	###	###	0.0
2018-Jul-02 Mon	6.45	6.45	###	6.4			29.2	29.2	0.5
2018-Jun-29 Fri	6.43	6.49	###	###	1,323,755	4,295,584	23.9	23.9	0.0
2018-Jun-28 Thu	6.5	6.51	6.42	6.47			###	###	0.5
2018-Jun-27 Wed	6.55	6.59	###	6.48	859,254	2,831,241	###	###	0.5
2018-Jun-26 Tue	6.52	###	6.45	###			83.2	83.2	0.0
2018-Jun-25 Mon	###	###	###	6.57			89.7	89.7	###
2018-Jun-22 Fri	###	6.42	6.21	###			###	###	0.0
2018-Jun-21 Thu	###	6.48	###	6.4			###	###	0.5
2018-Jun-20 Wed	6.25	6.25	6.145	6.2	1,397,149	###	25.8	25.8	0.4
2018-Jun-19 Tue	6.44	6.46	6.27	###	784,980	###	###	###	0.0
2018-Jun-18 Mon	###	6.44	6.29	6.42	628,481	4,000,281	85.6	85.6	0.5
2018-Jun-15 Fri	###	###	6.26	###	497,528	###	###	###	0.0
2018-Jun-14 Thu	6.25	###	6.21	6.25			###	###	###
2018-Jun-13 Wed	6.22	6.325	6.22	6.28	983,054	###	###	###	0.4
2018-Jun-12 Tue	6.29	###	6.26	###			###	###	0.0
2018-Jun-08 Fri	###	###	###	6.29			###	###	###
2018-Jun-07 Thu	###	6.285	###	6.26			###	###	0.4
2018-Jun-06 Wed	###	###	###	###			86.1	86.1	0.0
2018-Jun-05 Tue	###	###	###	###			72.9	72.9	0.0
2018-Jun-04 Mon	###	6.24	###	###			###	###	0.0
2018-Jun-01 Fri	###	###	###	###			###	###	0.0
2018-May-31 Thu	###	6.23	###	###			###	###	0.0
2018-May-30 Wed	6.2	6.26	###	###	942,357	2,949,577	###	###	0.0
2018-May-29 Tue	###	6.21	###	###	1,113,354	###	###	###	0.0
2018-May-28 Mon	###	###	###	###			85.6	85.6	0.0
2018-May-25 Fri	###	###	5.87	###	515,448	###	78.8	78.8	0.0
2018-May-24 Thu	###	###	###	###			20.7	20.7	0.0
2018-May-23 Wed	###	###	###	###	620,957	0	77.7	77.7	0.0
2018-May-22 Tue	###	###	5.89	###	1,158,786	3,412,624	###	###	0.0
2018-May-21 Mon	###	###	###	###			31.0	31.0	0.0
2018-May-18 Fri	###	###	###	###			###	###	0.0
2018-May-17 Thu	###	###	5.89	###			34.8	34.8	0.0
2018-May-16 Wed	###	6.2	###	###	933,253	2,893,084	10.7	10.7	0.0
2018-May-15 Tue	###	###	###	###			###	###	0.0
2018-May-14 Mon	5.82	5.885	5.78	5.88			###	###	0.4
2018-May-11 Fri	###	###	5.89	###	431,386	###	###	###	0.0
2018-May-10 Thu	###	###	5.87	###			###	###	0.0
2018-May-09 Wed	###	###	###	###			20.1	20.1	0.0
2018-May-08 Tue	###	###	5.89	###	872,576	###	###	###	0.0
2018-May-07 Mon	###	###	5.84	5.88			###	###	0.4
2018-May-04 Fri	5.87	5.89	5.85	5.85			###	###	0.4
2018-May-03 Thu	5.85	###	5.82	5.85			###	###	0.4
2018-May-02 Wed	5.82	5.89	###	5.82	1,020,279	3,004,721	66.7	66.7	0.4
2018-May-01 Tue	5.86	5.89	###	5.8	1,014,789	2,988,553	###	###	0.4
2018-Apr-30 Mon	###	###	5.82	5.87	1,095,327	###	###	###	###
2018-Apr-27 Fri	5.87	###	5.82	5.89			72.7	72.7	###
2018-Apr-26 Thu	5.86	5.89	5.79	5.82			28.7	28.7	0.4
2018-Apr-24 Tue	5.86	###	5.82	###	2,205,172	6,417,050	###	###	0.0
2018-Apr-23 Mon	5.72	5.86	5.71	5.86	1,184,957	6,854,976	90.0	90.0	0.4
2018-Apr-20 Fri	5.82	6	5.74	5.77			28.4	28.4	0.4
2018-Apr-19 Thu	6	6	6	6	0				0.4
2018-Apr-18 Wed	6	6	6	6	0				0.4
2018-Apr-17 Tue	6	6	6	6	0				0.4
2018-Apr-16 Mon	###	###	5.89	6	1,463,688	###	###	###	0.4
2018-Apr-13 Fri	###	###	###	###			###	###	0.0
2018-Apr-12 Thu	5.56	5.585	5.54	5.55			34.9	34.9	###
2018-Apr-11 Wed	5.72	5.75	###	###			15.6	15.6	0.0
2018-Apr-10 Tue	###	###	###	###			67.4	67.4	0.0
2018-Apr-09 Mon	5.51	5.71	5.49	###	997,656	5,586,873	91.9	91.9	0.0
2018-Apr-06 Fri	5.48	5.555	5.48	5.53			78.0	78.0	###
2018-Apr-05 Thu	5.46	5.52	5.45	5.49			###	###	0.4
2018-Apr-04 Wed	5.59	###	5.44	5.49			21.2	21.2	0.4
2018-Apr-03 Tue	5.57	###	5.52	5.58			###	###	0.4
2018-Mar-29 Thu	5.79	5.88	###	5.73			26.3	26.3	###
2018-Mar-28 Wed	5.73	###	5.72	5.89			###	###	###
2018-Mar-27 Tue	5.89	###	5.83	5.88			###	###	0.4
2018-Mar-26 Mon	5.88	###	5.84	5.87			31.4	31.4	###
2018-Mar-23 Fri	6	###	5.88	###	1,396,346	4,105,257	###	###	0.0
2018-Mar-22 Thu	###	###	6	###	900,689	###	###	###	0.0
2018-Mar-21 Wed	###	6.145	###	###	1,647,676	5,062,484	26.9	26.9	0.0
2018-Mar-20 Tue	6	###	###	###			###	###	0.0
2018-Mar-19 Mon	###	###	###	###			32.7	32.7	0.0
2018-Mar-16 Fri	###	###	###	###	4,075,850	0	###	###	0.0
2018-Mar-15 Thu	###	###	5.86	###	1,721,479	###	82.9	82.9	0.0
2018-Mar-14 Wed	###	###	5.89	###			25.6	25.6	0.0
2018-Mar-13 Tue	###	###	###	###	1,073,980	0	###	###	0.0
2018-Mar-12 Mon	###	###	###	6			###	###	0.4
2018-Mar-09 Fri	###	###	###	6	1,065,389	0	24.9	24.9	0.4
2018-Mar-08 Thu	###	###	###	###			###	###	0.0
2018-Mar-07 Wed	###	6.185	###	###			24.9	24.9	0.0
2018-Mar-06 Tue	###	6.27	###	###	3,041,386	9,534,745	###	###	0.0
2018-Mar-05 Mon	6.22	6.22	###	###	1,271,181	3,953,372	22.6	22.6	0.0
2018-Mar-02 Fri	###	6.22	###	6.2	1,742,757	5,419,974	###	###	0.4
2018-Mar-01 Thu	###	###	5.955	###			###	###	0.0
2018-Feb-28 Wed	###	###	###	###			28.9	28.9	0.0
2018-Feb-27 Tue	###	6.2	###	###			36.4	36.4	0.0
2018-Feb-26 Mon	###	###	###	###			###	###	0.0
2018-Feb-23 Fri	###	###	###	###			###	###	0.0
2018-Feb-22 Thu	###	6.22	###	###	1,981,270	6,161,749	26.0	26.0	0.0
2018-Feb-21 Wed	6.24	###	###	###	2,557,380	0	19.4	19.4	0.0
2018-Feb-20 Tue	6.49	6.49	###	6.45	1,449,658	4,704,140	30.4	30.4	###
2018-Feb-19 Mon	6.43	6.55	6.43	6.51			76.7	76.7	###
2018-Feb-16 Fri	6.45	6.56	###	6.54	1,486,885	4,876,982	###	###	0.5
2018-Feb-15 Thu	6.52	6.56	6.43	6.52			63.1	63.1	0.5
2018-Feb-14 Wed	6.4	###	6.26	###	5,476,389	###	###	###	0.0
2018-Feb-13 Tue	###	###	###	###	0				0.0
2018-Feb-12 Mon	###	###	###	###	0				0.0
2018-Feb-09 Fri	###	###	###	###	0				0.0
2018-Feb-08 Thu	###	###	###	###	0				0.0
2018-Feb-07 Wed	###	7.29	###	###	922,377	###	67.5	67.5	0.0
2018-Feb-06 Tue	###	###	###	###	939,182	0	56.5	56.5	0.0
2018-Feb-05 Mon	###	7.26	###	7.21			82.7	82.7	###
2018-Feb-02 Fri	###	###	###	###			###	###	0.0
2018-Feb-01 Thu	###	7.21	###	7.2			###	###	0.5
2018-Jan-31 Wed	###	###	###	###			###	###	0.0
2018-Jan-30 Tue	6.71	###	6.71	7	1,347,372	###	###	###	0.5
2018-Jan-29 Mon	6.85	6.86	6.73	6.76			27.7	27.7	0.5
2018-Jan-25 Thu	6.88	6.88	6.76	6.85	390,380	###	###	###	###
2018-Jan-24 Wed	6.89	6.925	6.84	6.87	211,181	1,453,453	32.3	32.3	###
2018-Jan-23 Tue	6.87	###	###	6.89			67.4	67.4	0.5
2018-Jan-22 Mon	6.82	###	6.82	6.88	233,945	797,752	###	###	###
2018-Jan-19 Fri	6.89	###	6.75	6.89	1,462,942	4,937,429	###	###	0.5
2018-Jan-18 Thu	7	###	###	###	511,458	0	###	###	0.0
2018-Jan-17 Wed	###	###	###	7	249,478	0	###	###	0.5
2018-Jan-16 Tue	###	###	###	###			###	###	0.0
2018-Jan-15 Mon	###	###	###	###			76.2	76.2	0.0
2018-Jan-12 Fri	###	###	6.945	###	373,183	1,295,877	###	###	0.0
2018-Jan-11 Thu	###	###	###	###	321,447	0	35.5	35.5	0.0
2018-Jan-02 Tue	###	###	6.86	###			###	###	0.0
2017-Dec-29 Fri	###	###	6.88	###	347,529	###	24.2	24.2	0.0
2017-Dec-28 Thu	###	7	###	###			21.0	21.0	0.0
2017-Dec-27 Wed	###	###	###	###			###	###	0.0
2017-Dec-22 Fri	###	###	###	###	998,088	0	###	###	0.0
2017-Dec-21 Thu	###	###	###	###			23.4	23.4	0.0
2017-Dec-20 Wed	7	###	###	###	894,225	0	64.6	64.6	0.0
2017-Dec-19 Tue	###	###	###	7			70.7	70.7	0.5
2017-Dec-18 Mon	6.87	6.985	6.83	###	993,327	###	###	###	0.0
2017-Dec-15 Fri	6.89	###	6.85	6.89	1,702,185	5,829,983	###	###	0.5
2017-Dec-08 Fri	###	6.57	###	6.57			88.7	88.7	###
2017-Dec-07 Thu	6.28	6.42	6.26	###			###	###	0.0
2017-Dec-06 Wed	6.28	###	###	6.26	1,726,482	0	###	###	0.4
2017-Dec-05 Tue	###	###	6.25	###	2,653,141	###	###	###	0.0
2017-Dec-04 Mon	###	###	6.24	6.25	1,202,959	###	22.6	22.6	###
2017-Dec-01 Fri	6.29	###	6.255	###	1,583,329	###	78.0	78.0	0.0
2017-Nov-30 Thu	6.22	6.29	###	6.2			36.3	36.3	0.4
2017-Nov-29 Wed	###	6.285	###	6.22			###	###	0.4
2017-Nov-28 Tue	6.25	6.25	###	###	1,008,122	3,150,381	###	###	0.0
2017-Nov-27 Mon	6.25	6.26	###	###			###	###	0.0
2017-Nov-24 Fri	6.29	6.29	###	6.2	1,489,955	###	22.3	22.3	0.4
2017-Nov-23 Thu	6.27	###	6.24	6.27	1,447,946	###	###	###	0.4
2017-Nov-22 Wed	6.26	###	6.25	6.27			66.6	66.6	0.4
2017-Nov-21 Tue	6.26	###	6.23	6.23	559,128	1,741,683	###	###	0.4
2017-Nov-20 Mon	6.25	6.27	6.2	6.25	343,224	###	70.7	70.7	###
2017-Nov-17 Fri	6.27	###	6.24	###			73.9	73.9	0.0
2017-Nov-16 Thu	###	###	6.22	6.24	575,652	1,790,277	###	###	0.4
2017-Nov-15 Wed	6.44	6.46	6.28	###			###	###	0.0
2017-Nov-14 Tue	6.28	6.43	6.23	6.42	1,037,188	###	###	###	0.5
2017-Nov-13 Mon	###	###	6.26	6.29	681,482	###	27.3	27.3	###
2017-Nov-10 Fri	###	###	6.27	###	752,073	2,357,748	26.0	26.0	0.0
2017-Nov-09 Thu	###	6.43	###	6.4			72.9	72.9	0.5
2017-Nov-08 Wed	###	6.4	6.25	###			###	###	0.0
2017-Nov-07 Tue	6.57	6.57	###	###			12.9	12.9	0.0
2017-Nov-06 Mon	6.48	6.5	###	6.47			35.4	35.4	0.5
2017-Nov-03 Fri	6.29	6.46	6.29	6.41	840,728	5,359,641	###	###	0.5
2017-Nov-02 Thu	###	###	6.26	6.28			###	###	0.4
2017-Nov-01 Wed	6.53	6.54	###	###			###	###	0.0
2017-Oct-31 Tue	###	###	6.48	6.49	1,199,988	###	###	###	###
2017-Oct-30 Mon	6.55	6.59	6.42	6.56	4,034,256	###	71.7	71.7	0.5
2017-Oct-27 Fri	6.7	6.7	6.49	6.5			###	###	0.5
2017-Oct-26 Thu	6.85	6.85	###	6.7	3,126,154	10,707,077	17.5	17.5	0.5
2017-Oct-25 Wed	6.76	6.955	6.73	6.84	5,192,081	###	###	###	0.5
2017-Oct-24 Tue	7.22	7.22	7.22	7.22	0				0.5
2017-Oct-23 Mon	###	###	###	7.22			###	###	0.5
2017-Oct-20 Fri	###	###	###	###			###	###	0.0
2017-Oct-19 Thu	7.26	7.29	7.21	7.25	905,341	6,563,722	###	###	0.5
2017-Oct-18 Wed	7.26	###	7.23	7.26	1,379,975	###	69.7	69.7	0.5
2017-Oct-17 Tue	###	7.27	7.145	7.23			###	###	###
2017-Oct-16 Mon	###	###	###	###			84.9	84.9	0.0
2017-Oct-13 Fri	###	###	7	###			###	###	0.0
2017-Oct-12 Thu	###	7.22	###	###	997,855	3,602,256	###	###	0.0
2017-Oct-11 Wed	###	###	###	###	663,542	0	65.5	65.5	0.0
2017-Oct-10 Tue	###	###	###	###	567,356	0	32.0	32.0	0.0
2017-Oct-09 Mon	###	###	###	###			###	###	0.0
2017-Oct-06 Fri	###	###	###	###			###	###	0.0
2017-Oct-05 Thu	###	###	###	###	416,825	0	23.0	23.0	0.0
2017-Oct-04 Wed	###	7.2	###	###	844,471	###	21.9	21.9	0.0
2017-Oct-03 Tue	###	###	###	7.21			24.1	24.1	###
2017-Oct-02 Mon	###	###	###	###			22.0	22.0	0.0
2017-Sep-29 Fri	###	###	###	###	539,353	0	###	###	0.0
2017-Sep-28 Thu	###	7.42	###	###			67.2	67.2	0.0
2017-Sep-27 Wed	###	###	###	###			76.9	76.9	0.0
2017-Sep-26 Tue	###	###	7.25	7.29	672,643	###	###	###	###
2017-Sep-25 Mon	###	###	###	###	793,377	0	###	###	0.0
2017-Sep-22 Fri	###	###	###	###			74.9	74.9	0.0
2017-Sep-21 Thu	7.2	7.285	###	###			###	###	0.0
2017-Sep-20 Wed	7.4	7.43	###	7.42			###	###	0.5
2017-Sep-19 Tue	###	7.47	###	7.46			###	###	0.5
2017-Sep-18 Mon	###	7.445	###	###			###	###	0.0
2017-Sep-15 Fri	7.27	###	7.25	7.27	564,327	2,045,685	###	###	###
2017-Sep-14 Thu	###	###	7.28	7.29			26.6	26.6	###
2017-Sep-13 Wed	7.43	7.43	###	###			###	###	0.0
2017-Sep-12 Tue	7.42	7.44	###	7.42			69.9	69.9	0.5
2017-Sep-11 Mon	7.45	7.45	7.375	7.4	490,544	3,636,157	28.3	28.3	0.5
2017-Sep-08 Fri	7.43	7.48	7.4	7.48	885,756	6,590,024	###	###	0.5
2017-Sep-07 Thu	###	###	###	7.42	985,189	0	75.4	75.4	0.5
2017-Sep-06 Wed	###	7.4	###	###	930,345	3,442,276	77.2	77.2	0.0
2017-Sep-05 Tue	7.5	7.55	7.4	7.41			###	###	###
2017-Sep-04 Mon	7.44	7.52	7.43	7.46			77.0	77.0	0.5
2017-Sep-01 Fri	7.48	7.57	7.46	7.54	482,358	3,624,920	###	###	0.5
2017-Aug-31 Thu	7.49	###	7.4	7.48	1,144,542	###	27.3	27.3	0.5
2017-Aug-30 Wed	###	###	7.52	7.54			23.6	23.6	0.5
2017-Aug-29 Tue	###	###	7.42	7.56	1,770,558	6,568,770	###	###	0.5
2017-Aug-28 Mon	###	###	###	###			###	###	0.0
2017-Aug-25 Fri	###	7.71	7.59	###	1,139,546	8,717,526	73.8	73.8	0.0
2017-Aug-24 Thu	###	7.73	7.56	###	1,278,651	9,775,286	29.5	29.5	0.0
2017-Aug-23 Wed	7.75	7.8	7.72	7.74			###	###	0.6
2017-Aug-22 Tue	7.81	7.82	###	7.73	943,423	3,688,783	###	###	0.6
2017-Aug-21 Mon	7.79	7.85	7.76	7.82	1,174,645	###	77.3	77.3	0.6
2017-Aug-18 Fri	###	7.84	###	7.82			82.4	82.4	0.6
2017-Aug-17 Thu	7.71	7.82	###	7.78			76.2	76.2	0.6
2017-Aug-16 Wed	7.55	###	7.54	###			###	###	0.0
2017-Aug-15 Tue	7.52	###	7.52	###	888,079	3,339,177	81.8	81.8	0.0
2017-Aug-14 Mon	###	7.5	###	7.46	1,192,842	4,473,157	81.5	81.5	0.5
2017-Aug-11 Fri	7.27	7.44	7.27	###			###	###	0.0
2017-Aug-10 Thu	###	7.45	###	7.44	2,234,774	###	###	###	###
2017-Aug-09 Wed	###	7.41	###	###			###	###	0.0
2017-Aug-08 Tue	###	7.43	###	7.4	1,224,389	###	78.7	78.7	0.5
2017-Aug-07 Mon	7.41	7.46	###	7.45			76.9	76.9	0.5
2017-Aug-04 Fri	7.41	7.47	7.29	7.4			###	###	0.5
2017-Aug-03 Thu	7.42	7.47	7.4	7.45			###	###	0.5
2017-Aug-02 Wed	7.51	7.51	7.4	7.46	5,267,328	###	###	###	0.5
2017-Aug-01 Tue	7.47	7.52	7.47	7.52			74.7	74.7	0.5
2017-Jul-31 Mon	7.43	7.53	7.43	7.5			###	###	0.5
2017-Jul-28 Fri	###	7.44	###	7.42	1,216,823	4,526,581	###	###	0.5
2017-Jul-27 Thu	7.29	###	7.28	###			###	###	0.0
2017-Jul-26 Wed	###	###	###	###			89.0	89.0	0.0
2017-Jul-25 Tue	###	7.145	###	###	716,973	2,561,386	###	###	0.0
2017-Jul-24 Mon	7	###	###	###	746,584	0	###	###	0.0
2017-Jul-21 Fri	###	###	6.955	###			22.2	22.2	0.0
2017-Jul-20 Thu	###	7.23	6.86	###			88.6	88.6	0.0
2017-Jul-19 Wed	7.5	7.52	7.45	7.48	1,080,071	###	32.7	32.7	0.5
2017-Jul-18 Tue	7.48	7.5	###	7.47	1,099,254	###	###	###	###
2017-Jul-17 Mon	###	7.5	###	7.47			82.3	82.3	###
2017-Jul-14 Fri	###	7.4	###	###			71.2	71.2	0.0
2017-Jul-13 Thu	###	7.41	###	###			22.0	22.0	0.0
2017-Jul-12 Wed	7.41	7.42	7.22	###	1,273,482	9,321,888	30.4	30.4	0.0
2017-Jul-11 Tue	7.48	7.51	###	7.48			###	###	0.5
2017-Jul-10 Mon	###	###	7.44	7.49			###	###	###
2017-Jul-07 Fri	###	###	###	###	468,856	0	75.5	75.5	0.0
2017-Jul-06 Thu	###	###	###	###	633,454	0	67.0	67.0	0.0
2017-Jul-05 Wed	###	###	###	###			27.6	27.6	0.0
2017-Jul-04 Tue	7.59	###	7.58	###			75.6	75.6	0.0
2017-Jul-03 Mon	###	###	7.53	7.55			29.1	29.1	###
2017-Jun-30 Fri	###	###	7.57	###			###	###	0.0
2017-Jun-29 Thu	7.75	7.82	7.73	7.76			###	###	0.6
2017-Jun-28 Wed	7.57	7.73	7.57	7.72	1,289,985	9,868,385	80.9	80.9	###
2017-Jun-27 Tue	7.49	###	7.48	###	2,262,544	###	85.8	85.8	0.0
2017-Jun-26 Mon	7.46	7.56	7.46	7.49			###	###	###
2017-Jun-23 Fri	7.57	7.59	7.42	7.42			16.3	16.3	0.5
2017-Jun-22 Thu	7.44	7.52	7.42	7.44	816,323	###	###	###	###
2017-Jun-21 Wed	7.53	7.55	7.4	7.41	1,371,458	10,251,648	19.9	19.9	###
2017-Jun-20 Tue	7.56	###	7.56	7.59	2,433,553	###	###	###	0.5
2017-Jun-19 Mon	7.5	7.53	###	7.52			###	###	0.5
2017-Jun-16 Fri	###	7.58	###	7.54			###	###	0.5
2017-Jun-15 Thu	###	###	7.26	###			27.2	27.2	0.0
2017-Jun-14 Wed	7.43	7.48	###	###	1,667,689	6,237,156	###	###	0.0
2017-Jun-13 Tue	7.29	7.43	7.27	7.4	1,230,986	9,047,747	81.3	81.3	0.5
2017-Jun-09 Fri	###	###	###	###	944,758	0	84.3	84.3	0.0
2017-Jun-08 Thu	7.24	7.28	###	###			25.3	25.3	0.0
2017-Jun-07 Wed	7.25	7.25	###	###	1,097,784	###	###	###	0.0
2017-Jun-06 Tue	###	7.355	7.27	7.28			###	###	0.5
2017-Jun-05 Mon	###	7.4	7.325	###			37.7	37.7	0.0
2017-Jun-02 Fri	7.25	7.41	7.24	###			84.1	84.1	0.0
2017-Jun-01 Thu	###	###	###	###	1,969,170	0	68.4	68.4	0.0
2017-May-31 Wed	7.21	7.22	###	###	1,763,752	6,367,144	25.7	25.7	0.0
2017-May-30 Tue	###	###	7.2	7.2			###	###	0.5
2017-May-29 Mon	7.44	7.46	###	###	921,324	###	###	###	0.0
2017-May-26 Fri	7.45	7.47	###	7.41			###	###	###
2017-May-25 Thu	7.49	7.52	###	7.44			26.1	26.1	###
2017-May-24 Wed	7.55	7.55	7.42	7.48			###	###	0.5
2017-May-23 Tue	###	###	7.54	7.57	784,840	2,958,846	###	###	###
2017-May-22 Mon	7.58	7.58	7.47	7.55	921,375	6,933,346	29.5	29.5	###
2017-May-19 Fri	7.45	###	7.45	7.55	700,583	2,609,671	79.5	79.5	###
2017-May-18 Thu	7.48	7.525	7.41	7.43			###	###	###
2017-May-17 Wed	###	7.7	7.56	7.56			###	###	0.5
2017-May-16 Tue	7.72	7.72	7.54	###			###	###	0.0
2017-May-15 Mon	7.79	7.83	###	7.71			###	###	###
2017-May-12 Fri	###	###	7.71	7.75			15.4	15.4	###
2017-May-11 Thu	###	###	###	###	943,722	0	###	###	0.0
2017-May-10 Wed	###	###	7.88	8			31.9	31.9	###
2017-May-09 Tue	###	###	###	###			###	###	0.0
2017-May-08 Mon	8	###	###	###			77.2	77.2	0.0
2017-May-05 Fri	###	8.045	7.88	###	1,108,150	8,823,644	###	###	0.0
2017-May-04 Thu	###	###	7.81	###			69.2	69.2	0.0
2017-May-03 Wed	###	8.28	7.82	7.86	1,702,388	13,704,223	###	###	###
2017-May-02 Tue	###	###	###	7.82	1,467,423	0	86.1	86.1	0.6
2017-May-01 Mon	7.78	7.82	7.71	7.76	760,121	###	33.8	33.8	0.6
2017-Apr-28 Fri	7.76	7.86	7.73	7.83	1,353,943	10,553,985	78.6	78.6	###
2017-Apr-27 Thu	###	7.84	###	7.73	1,438,727	###	###	###	0.6
2017-Apr-26 Wed	7.51	###	7.455	###			88.6	88.6	0.0
2017-Apr-24 Mon	7.4	7.48	###	7.46			###	###	0.5
2017-Apr-21 Fri	7.43	7.47	###	7.43	827,750	3,091,646	69.6	69.6	###
2017-Apr-20 Thu	7.29	###	7.29	###	724,222	2,639,789	84.0	84.0	0.0
2017-Apr-19 Wed	7.42	7.46	7.29	###			21.1	21.1	0.0
2017-Apr-18 Tue	7.5	7.5	###	7.43			###	###	###
2017-Apr-13 Thu	7.52	7.52	###	###	921,671	3,465,482	15.5	15.5	0.0
2017-Apr-12 Wed	7.51	7.55	###	7.44			###	###	###
2017-Apr-11 Tue	###	###	7.49	7.51	1,418,574	5,312,559	23.5	23.5	###
2017-Apr-10 Mon	7.59	7.59	7.4	7.45	1,488,053	11,152,957	###	###	0.5
2017-Apr-07 Fri	7.49	7.54	###	7.41			###	###	###
2017-Apr-06 Thu	7.41	7.55	###	7.45			78.1	78.1	0.5
2017-Apr-05 Wed	###	###	7.41	7.47	2,549,274	###	###	###	###
2017-Apr-04 Tue	###	###	###	###	4,402,151	0	71.3	71.3	0.0
2017-Apr-03 Mon	7.56	###	7.56	###			###	###	0.0
2017-Mar-31 Fri	7.58	###	7.55	7.55	1,605,381	###	27.0	27.0	###
2017-Mar-30 Thu	7.55	###	7.55	###	3,901,272	###	78.6	78.6	0.0
2017-Mar-29 Wed	7.4	7.58	###	7.56	3,318,674	12,577,774	###	###	0.5
2017-Mar-28 Tue	###	###	###	###			65.2	65.2	0.0
2017-Mar-27 Mon	7.45	7.45	7.27	###	3,330,627	###	20.3	20.3	0.0
2017-Mar-24 Fri	###	###	7.29	###			###	###	0.0
2017-Mar-23 Thu	###	###	7.2	###			###	###	0.0
2017-Mar-22 Wed	###	###	7.55	###	1,974,922	###	###	###	0.0
2017-Mar-21 Tue	7.7	7.76	###	###	2,299,228	###	22.0	22.0	0.0
2017-Mar-20 Mon	###	7.56	###	7.51			88.9	88.9	###
2017-Mar-17 Fri	###	###	###	###	0				0.0
2017-Mar-16 Thu	###	8.44	###	###	1,766,123	###	###	###	0.0
2017-Mar-15 Wed	8.4	8.43	8.27	8.42			69.9	69.9	###
2017-Mar-14 Tue	8.48	###	8.42	8.46	984,544	###	###	###	0.6
2017-Mar-13 Mon	8.46	8.55	8.44	8.48	858,545	###	77.5	77.5	0.6
2017-Mar-10 Fri	###	8.71	8.54	8.57			28.8	28.8	0.6
2017-Mar-09 Thu	###	8.71	8.45	8.5			17.7	17.7	0.6
2017-Mar-08 Wed	8.8	###	8.72	8.75			29.6	29.6	0.6
2017-Mar-07 Tue	8.84	###	8.82	8.86			###	###	0.6
2017-Mar-06 Mon	###	###	###	###	323,947	0	30.7	30.7	0.0
2017-Mar-03 Fri	###	###	###	###	546,853	0	###	###	0.0
2017-Mar-02 Thu	###	###	###	###	2,767,448	0	30.0	30.0	0.0
2017-Mar-01 Wed	###	###	###	###	1,196,547	0	31.0	31.0	0.0
2017-Feb-28 Tue	###	###	###	9	1,319,159	0	77.9	77.9	0.6
2017-Feb-27 Mon	###	###	###	###			29.8	29.8	0.0
2017-Feb-24 Fri	9.2	9.24	8.87	###			28.6	28.6	0.0
2017-Feb-23 Thu	###	9.29	###	###			###	###	0.0
2017-Feb-22 Wed	###	###	8.75	###	4,189,253	18,327,981	19.4	19.4	0.0
2017-Feb-21 Tue	9.45	9.55	9.43	9.47	731,922	###	76.1	76.1	###
2017-Feb-20 Mon	9.49	9.57	9.4	9.41	721,327	6,841,786	32.0	32.0	0.7
2017-Feb-17 Fri	9.49	9.575	9.45	9.47	887,783	###	###	###	###
2017-Feb-16 Thu	###	###	###	9.49	1,377,381	0	21.5	21.5	0.7
2017-Feb-15 Wed	###	9.78	9.645	9.71			74.4	74.4	###
2017-Feb-14 Tue	9.73	9.745	###	###	460,052	###	###	###	0.0
2017-Feb-13 Mon	9.5	###	9.5	###			###	###	0.0
2017-Feb-10 Fri	9.5	9.59	9.44	9.58	1,134,389	###	###	###	0.7
2017-Feb-09 Thu	9.71	9.71	9.4	9.54			15.8	15.8	###
2017-Feb-08 Wed	###	###	###	9.75	678,074	0	18.8	18.8	###
2017-Feb-07 Tue	9.81	###	9.81	###	700,641	3,436,644	###	###	0.0
2017-Feb-06 Mon	###	###	9.85	9.86			28.2	28.2	0.7
2017-Feb-03 Fri	###	9.83	###	9.81			###	###	###
2017-Feb-02 Thu	9.88	9.88	###	9.76	1,124,124	5,553,172	23.5	23.5	0.7
2017-Feb-01 Wed	###	###	9.89	###	975,270	###	26.1	26.1	0.0
2017-Jan-31 Tue	###	###	###	###	670,980	0	81.8	81.8	0.0
2017-Jan-30 Mon	###	###	###	###	381,228	0	###	###	0.0
2017-Jan-27 Fri	###	10.21	###	###			80.4	80.4	0.0
2017-Jan-25 Wed	9.88	###	9.8	###			78.8	78.8	0.0
2017-Jan-24 Tue	###	###	9.82	9.84			###	###	0.7
2017-Jan-23 Mon	9.88	###	9.83	###			###	###	0.0
2017-Jan-20 Fri	9.87	###	9.845	9.87	1,156,552	5,693,127	###	###	###
2017-Jan-19 Thu	9.84	###	9.81	9.86	494,372	###	74.8	74.8	0.7
2017-Jan-18 Wed	###	###	9.75	###			75.1	75.1	0.0
2017-Jan-17 Tue	###	###	9.88	###			###	###	0.0
2017-Jan-16 Mon	9.87	###	9.87	###	403,656	1,992,042	###	###	0.0
2017-Jan-13 Fri	9.88	9.88	9.74	9.77	507,255	4,976,171	27.5	27.5	0.7
2017-Jan-12 Thu	###	###	9.81	9.85	549,572	2,695,650	30.6	30.6	###
2017-Jan-11 Wed	9.8	###	9.75	9.82			###	###	###
2017-Jan-10 Tue	###	###	9.8	9.83	650,271	3,186,327	###	###	0.7
2017-Jan-09 Mon	###	###	###	###			22.0	22.0	0.0
2017-Jan-06 Fri	###	###	###	###	420,344	0	29.8	29.8	0.0
2017-Jan-05 Thu	10.21	10.26	###	###	781,746	4,010,356	22.0	22.0	0.0
2017-Jan-04 Wed	###	10.4	###	10.26			21.8	21.8	0.7
2017-Jan-03 Tue	###	10.47	###	10.44	266,252	1,393,829	89.4	89.4	0.7
2016-Dec-30 Fri	###	###	10.22	###	145,041	741,159	###	###	0.0
2016-Dec-29 Thu	10.45	10.49	###	###			12.8	12.8	0.0
2016-Dec-28 Wed	10.29	10.42	10.27	10.4	360,327	3,727,582	76.6	76.6	0.7
2016-Dec-23 Fri	###	###	10.2	10.24	150,679	###	###	###	###
2016-Dec-22 Thu	###	10.28	###	10.23	678,741	3,488,728	83.5	83.5	###
2016-Dec-21 Wed	###	###	9.89	###	798,876	3,950,441	85.6	85.6	0.0
2016-Dec-20 Tue	###	###	9.83	###			###	###	0.0
2016-Dec-19 Mon	###	###	###	###			###	###	0.0
2016-Dec-16 Fri	###	###	9.86	###	1,156,157	5,699,854	###	###	0.0
2016-Dec-15 Thu	###	###	9.86	###			###	###	0.0
2016-Dec-14 Wed	10.21	10.22	###	###	1,120,582	5,726,174	###	###	0.0
2016-Dec-13 Tue	###	10.23	###	10.2			76.7	76.7	0.7
2016-Dec-12 Mon	10.25	###	###	###			34.8	34.8	0.0
2016-Dec-09 Fri	10.22	###	###	10.29	813,473	0	###	###	###
2016-Dec-08 Thu	###	10.21	###	###			###	###	0.0
2016-Dec-07 Wed	9.8	###	9.8	###			82.9	82.9	0.0
2016-Dec-06 Tue	###	###	9.56	9.83	1,256,544	6,006,280	88.8	88.8	0.7
2016-Dec-05 Mon	9.74	9.8	9.59	###	779,942	###	###	###	0.0
2016-Dec-02 Fri	###	###	9.79	9.81			###	###	###
2016-Dec-01 Thu	###	###	###	###	1,193,627	0	72.3	72.3	0.0
2016-Nov-30 Wed	###	###	9.87	###	979,726	4,834,947	15.6	15.6	0.0
2016-Nov-29 Tue	###	10.26	10.125	###	1,341,747	13,675,756	###	###	0.0
2016-Nov-28 Mon	10.29	10.29	###	###			###	###	0.0
2016-Nov-25 Fri	###	10.26	###	10.23	546,026	###	###	###	###
2016-Nov-24 Thu	###	###	###	###	516,641	0	35.1	35.1	0.0
2016-Nov-23 Wed	###	###	###	###	873,370	0	70.7	70.7	0.0
2016-Nov-22 Tue	###	###	###	###	683,744	0	###	###	0.0
2016-Nov-21 Mon	###	10.2	###	###	663,971	3,386,252	77.5	77.5	0.0
2016-Nov-18 Fri	###	###	###	###	528,628	0	###	###	0.0
2016-Nov-17 Thu	10.25	###	###	###	1,651,251	0	###	###	0.0
2016-Nov-16 Wed	###	###	###	10.27	1,785,582	0	###	###	###
2016-Nov-15 Tue	###	###	###	###	1,008,525	0	85.3	85.3	0.0
2016-Nov-14 Mon	9.8	###	9.77	9.89			###	###	###
2016-Nov-11 Fri	###	9.8	9.59	9.72	701,475	###	79.1	79.1	0.7
2016-Nov-10 Thu	###	9.55	9.25	9.54	936,724	###	###	###	###
2016-Nov-09 Wed	9.46	9.5	###	9.24			###	###	###
2016-Nov-08 Tue	9.4	9.45	###	9.41			###	###	0.7
2016-Nov-07 Mon	###	9.46	###	9.4			###	###	###
2016-Nov-04 Fri	9.49	9.49	9.25	9.29			20.6	20.6	###
2016-Nov-03 Thu	9.54	###	9.45	9.52			###	###	###
2016-Nov-02 Wed	###	9.71	###	###			###	###	0.0
2016-Nov-01 Tue	###	9.76	###	9.7	824,029	###	###	###	0.7
2016-Oct-31 Mon	###	9.74	9.58	9.7			75.5	75.5	0.7
2016-Oct-28 Fri	9.56	9.71	9.53	###	951,876	9,157,047	###	###	0.0
2016-Oct-27 Thu	9.54	9.7	9.54	9.56	1,125,646	###	79.2	79.2	0.7
2016-Oct-26 Wed	9.47	9.585	9.43	9.53	890,822	###	###	###	###
2016-Oct-25 Tue	9.44	###	9.42	9.58			###	###	0.7
2016-Oct-24 Mon	9.25	9.48	9.25	9.44	1,087,377	10,183,285	88.4	88.4	0.7
2016-Oct-21 Fri	9.45	9.48	9.29	###	950,442	###	###	###	0.0
2016-Oct-20 Thu	9.51	9.58	9.48	9.5			###	###	0.7
2016-Oct-19 Wed	9.57	9.58	9.45	9.56	933,120	###	###	###	0.7
2016-Oct-18 Tue	9.74	9.74	9.56	###			21.3	21.3	0.0
2016-Oct-17 Mon	9.7	9.89	###	9.78	951,440	4,704,870	###	###	0.7
2016-Oct-14 Fri	9.77	9.89	9.72	9.83			78.2	78.2	0.7
2016-Oct-13 Thu	9.42	9.84	9.41	9.77	1,080,423	10,399,071	###	###	0.7
2016-Oct-12 Wed	###	9.47	###	9.42	553,044	###	###	###	0.7
2016-Oct-11 Tue	9.59	###	9.47	9.48	537,185	2,543,570	25.4	25.4	0.7
2016-Oct-10 Mon	###	###	9.58	9.58	573,945	###	###	###	0.7
2016-Oct-07 Fri	###	###	###	###			###	###	0.0
2016-Oct-06 Thu	9.56	###	9.55	###			78.6	78.6	0.0
2016-Oct-05 Wed	9.82	9.82	###	###			###	###	0.0
2016-Oct-04 Tue	###	###	9.86	9.88	1,010,580	4,982,159	23.4	23.4	0.7
2016-Oct-03 Mon	###	###	###	###			26.2	26.2	0.0
2016-Sep-30 Fri	###	10.24	###	10.2			75.1	75.1	0.7
2016-Sep-29 Thu	###	10.27	###	10.2	1,190,972	6,115,641	###	###	0.7
2016-Sep-28 Wed	###	###	10.085	###	655,345	3,304,577	###	###	0.0
2016-Sep-27 Tue	###	###	###	###	696,654	0	77.3	77.3	0.0
2016-Sep-26 Mon	###	###	9.85	###			###	###	0.0
2016-Sep-23 Fri	###	###	###	###			###	###	0.0
2016-Sep-22 Thu	10.29	###	###	###	399,776	0	22.3	22.3	0.0
2016-Sep-21 Wed	10.5	10.53	###	10.44	600,422	3,161,221	27.1	27.1	0.7
2016-Sep-20 Tue	###	10.47	###	10.43			###	###	0.7
2016-Sep-19 Mon	10.27	###	10.2	###	171,177	###	75.0	75.0	0.0
2016-Sep-16 Fri	###	###	10.28	10.29	1,119,445	5,753,947	25.2	25.2	###
2016-Sep-15 Thu	10.23	###	10.23	10.28	1,697,673	###	71.2	71.2	0.7
2016-Sep-14 Wed	###	10.24	###	10.21			80.4	80.4	###
2016-Sep-13 Tue	10.4	10.43	10.25	###			28.9	28.9	0.0
2016-Sep-12 Mon	10.5	10.55	10.21	###			31.6	31.6	0.0
2016-Sep-09 Fri	###	10.785	###	10.76	672,482	3,626,359	###	###	0.8
2016-Sep-08 Thu	10.57	10.73	10.52	10.73			84.9	84.9	###
2016-Sep-07 Wed	10.46	###	10.46	10.59			###	###	###
2016-Sep-06 Tue	###	10.41	###	###	969,452	###	73.7	73.7	0.0
2016-Sep-05 Mon	10.27	10.41	10.27	###			###	###	0.0
2016-Sep-02 Fri	10.21	###	###	10.25			75.5	75.5	0.7
2016-Sep-01 Thu	###	10.25	10.055	###			75.2	75.2	0.0
2016-Aug-31 Wed	###	10.2	###	###			79.9	79.9	0.0
2016-Aug-30 Tue	###	###	###	###	874,759	0	74.3	74.3	0.0
2016-Aug-29 Mon	###	###	###	###			79.0	79.0	0.0
2016-Aug-26 Fri	###	###	###	###	692,776	0	###	###	0.0
2016-Aug-25 Thu	10.22	10.25	###	###			###	###	0.0
2016-Aug-24 Wed	10.26	###	10.125	###			29.2	29.2	0.0
2016-Aug-23 Tue	10.21	10.28	###	10.24			72.0	72.0	###
2016-Aug-22 Mon	###	###	###	###	592,047	0	###	###	0.0
2016-Aug-19 Fri	9.79	###	9.75	###			###	###	0.0
2016-Aug-18 Thu	9.72	9.85	9.72	9.76			72.9	72.9	0.7
2016-Aug-17 Wed	###	9.71	###	9.58	2,514,281	###	89.2	89.2	0.7
2016-Aug-16 Tue	9.25	9.25	###	###	1,993,978	9,222,148	###	###	0.0
2016-Aug-15 Mon	###	###	9.29	###	2,897,228	13,457,624	###	###	0.0
2016-Aug-12 Fri	###	9.42	9.27	9.41			###	###	0.7
2016-Aug-11 Thu	9.29	9.42	9.29	###	769,147	7,195,370	78.4	78.4	0.0
2016-Aug-10 Wed	###	9.23	###	9.23	416,924	###	###	###	###
2016-Aug-09 Tue	###	9.25	###	9.2			###	###	0.7
2016-Aug-08 Mon	###	9.2	###	###	673,376	3,097,529	85.1	85.1	0.0
2016-Aug-05 Fri	###	###	###	###	365,487	0	###	###	0.0
2016-Aug-04 Thu	###	###	###	###			77.9	77.9	0.0
2016-Aug-03 Wed	###	###	8.89	###			###	###	0.0
2016-Aug-02 Tue	###	###	8.975	###			###	###	0.0
2016-Aug-01 Mon	###	###	9.045	###	1,074,672	###	###	###	0.0
2016-Jul-29 Fri	###	###	###	###			84.1	84.1	0.0
2016-Jul-28 Thu	9	###	###	###			22.9	22.9	0.0
2016-Jul-27 Wed	8.87	###	8.855	###			83.6	83.6	0.0
2016-Jul-26 Tue	8.75	8.86	8.71	8.83			78.8	78.8	###
2016-Jul-25 Mon	###	8.78	###	8.74			81.9	81.9	0.6
2016-Jul-22 Fri	8.56	8.645	8.54	###	631,440	5,425,648	80.0	80.0	0.0
2016-Jul-21 Thu	8.59	###	8.55	###			80.6	80.6	0.0
2016-Jul-20 Wed	8.59	###	8.57	###	1,070,744	###	62.1	62.1	0.0
2016-Jul-19 Tue	8.5	###	8.5	###	556,459	2,364,950	###	###	0.0
2016-Jul-18 Mon	8.51	8.57	8.48	8.53	562,573	###	66.9	66.9	###
2016-Jul-15 Fri	8.51	8.58	8.45	8.54	724,354	6,167,874	73.1	73.1	###
2016-Jul-14 Thu	###	###	8.53	8.57			30.7	30.7	0.6
2016-Jul-13 Wed	8.55	###	8.53	8.58	570,223	###	70.5	70.5	0.6
2016-Jul-12 Tue	8.45	8.57	8.42	8.52			###	###	0.6
2016-Jul-11 Mon	8.42	8.56	8.4	8.45			68.2	68.2	###
2016-Jul-08 Fri	###	###	8.28	8.28	2,433,651	###	###	###	###
2016-Jul-07 Thu	8.23	###	8.21	8.27			###	###	###
2016-Jul-06 Wed	###	8.23	###	###	999,882	###	35.1	35.1	0.0
2016-Jul-05 Tue	8.28	8.29	###	8.24			39.8	39.8	0.6
2016-Jul-04 Mon	8.29	8.29	###	8.24			###	###	0.6
2016-Jul-01 Fri	8.26	###	8.21	8.26			63.0	63.0	0.6
2016-Jun-30 Thu	###	###	###	###			###	###	0.0
2016-Jun-29 Wed	###	###	7.85	###			###	###	0.0
2016-Jun-28 Tue	7.7	7.86	###	7.83			###	###	###
2016-Jun-27 Mon	7.7	7.81	###	7.79			###	###	###
2016-May-27 Fri	###	8.25	###	8.25			###	###	###
2016-May-26 Thu	###	###	###	###			73.6	73.6	0.0
2016-May-25 Wed	###	8.22	###	###	809,171	###	###	###	0.0
2016-May-24 Tue	###	###	###	###	803,572	0	35.5	35.5	0.0
2016-May-23 Mon	###	###	###	###			###	###	0.0
2016-May-20 Fri	###	###	###	###			72.8	72.8	0.0
2016-May-19 Thu	8	###	###	###			###	###	0.0
2016-May-18 Wed	###	###	###	###			81.9	81.9	0.0
2016-May-17 Tue	###	###	###	###	776,883	0	###	###	0.0
2016-May-16 Mon	###	###	###	###			###	###	0.0
2016-May-13 Fri	8	###	###	###	483,380	0	37.8	37.8	0.0
2016-May-12 Thu	###	###	7.89	###			###	###	0.0
2016-May-11 Wed	7.87	###	7.85	###			79.2	79.2	0.0
2016-May-10 Tue	7.82	7.83	7.73	7.8			36.2	36.2	0.6
2016-May-09 Mon	7.78	7.82	7.72	7.8	763,528	###	66.8	66.8	0.6
2016-May-06 Fri	###	7.79	###	7.79			73.5	73.5	###
2016-May-05 Thu	###	7.72	###	7.71			79.8	79.8	###
2016-May-04 Wed	###	7.7	###	###			###	###	0.0
2016-May-03 Tue	###	7.7	7.55	###			69.5	69.5	0.0
2016-May-02 Mon	###	###	7.56	7.57			29.7	29.7	###
2016-Apr-29 Fri	###	###	7.54	###			66.8	66.8	0.0
2016-Apr-28 Thu	7.42	###	7.42	###			88.0	88.0	0.0
2016-Apr-27 Wed	7.28	7.47	7.28	###	804,851	5,935,776	###	###	0.0
2016-Apr-26 Tue	7.43	7.45	###	###			26.2	26.2	0.0
2016-Apr-22 Fri	7.52	7.56	7.42	7.43			25.8	25.8	###
2016-Apr-21 Thu	7.47	7.55	7.43	7.54			###	###	0.5
2016-Apr-20 Wed	###	7.57	###	7.43			79.2	79.2	###
2016-Apr-19 Tue	###	###	###	###			###	###	0.0
2016-Apr-18 Mon	7.29	###	7.245	7.29			69.9	69.9	###
2016-Apr-15 Fri	###	###	7.25	###	703,674	###	###	###	0.0
2016-Apr-14 Thu	###	###	###	###	1,666,022	0	85.7	85.7	0.0
2016-Apr-13 Wed	###	7.23	###	###	1,009,278	###	80.4	80.4	0.0
2016-Apr-12 Tue	###	###	###	###	914,846	0	###	###	0.0
2016-Apr-11 Mon	###	###	###	###	396,184	0	###	###	0.0
2016-Apr-08 Fri	###	###	###	###	292,387	0	###	###	0.0
2016-Apr-07 Thu	###	###	###	###	483,977	0	75.9	75.9	0.0
2016-Apr-06 Wed	6.8	7	6.77	###			###	###	0.0
2016-Apr-05 Tue	###	###	6.76	6.81			19.0	19.0	###
2016-Apr-04 Mon	###	###	###	###	723,925	0	###	###	0.0
2016-Apr-01 Fri	###	###	6.85	###	815,978	2,794,724	###	###	0.0
2016-Mar-31 Thu	###	###	###	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###	485,386	0	31.5	31.5	0.0
2016-Mar-29 Tue	###	###	###	###	599,627	0	82.2	82.2	0.0
2016-Mar-24 Thu	###	###	6.81	6.84			21.7	21.7	0.5
2016-Mar-23 Wed	6.8	###	6.76	6.87	3,926,075	###	84.3	84.3	###
2016-Mar-22 Tue	###	###	###	###	832,683	0	###	###	0.0
2016-Mar-21 Mon	6.84	###	6.84	###	498,842	###	80.8	80.8	0.0
2016-Mar-18 Fri	6.77	###	6.76	6.82			###	###	0.5
2016-Mar-17 Thu	6.75	6.79	6.7	6.77			72.1	72.1	###
2016-Mar-16 Wed	###	###	###	###			###	###	0.0
2016-Mar-15 Tue	6.86	6.89	###	###	1,288,472	4,438,786	20.4	20.4	0.0
2016-Mar-14 Mon	6.83	###	6.81	6.84			###	###	0.5
2016-Mar-11 Fri	6.72	6.79	###	6.76	731,657	2,483,975	72.6	72.6	0.5
2016-Mar-10 Thu	6.71	6.72	###	6.71			###	###	###
2016-Mar-09 Wed	6.75	6.81	6.71	6.75	925,822	6,258,556	###	###	0.5
2016-Mar-08 Tue	6.76	6.84	6.75	6.77			78.2	78.2	###
2016-Mar-07 Mon	6.75	6.8	6.73	6.76			70.3	70.3	0.5
2016-Mar-04 Fri	###	6.76	###	6.72			72.3	72.3	0.5
2016-Mar-03 Thu	6.51	###	6.51	###			###	###	0.0
2016-Mar-02 Wed	6.53	6.56	6.44	6.49	835,828	5,432,882	###	###	###
2016-Mar-01 Tue	6.49	6.54	6.46	6.52			67.5	67.5	0.5
2016-Feb-29 Mon	6.48	###	6.45	6.59	874,487	2,820,220	81.2	81.2	###
2016-Feb-26 Fri	6.48	6.55	6.46	6.5	656,727	###	71.9	71.9	0.5
2016-Feb-25 Thu	6.4	6.54	6.4	6.47	1,071,774	6,934,377	82.1	82.1	0.5
2016-Feb-24 Wed	###	###	###	###	1,238,343	0	88.5	88.5	0.0
2016-Feb-23 Tue	###	6.23	###	###			70.8	70.8	0.0
2016-Feb-22 Mon	###	###	###	###			###	###	0.0
2016-Feb-19 Fri	###	###	###	###			###	###	0.0
2016-Feb-18 Thu	6.22	6.24	###	###	2,663,985	###	20.4	20.4	0.0
2016-Feb-17 Wed	6.44	6.47	6.045	###	2,166,651	###	###	###	0.0
2016-Feb-16 Tue	###	6.41	###	###	663,245	###	66.2	66.2	0.0
2016-Feb-15 Mon	###	###	6.27	###			69.6	69.6	0.0
2016-Feb-12 Fri	6.25	###	###	6.2			###	###	0.4
2016-Feb-11 Thu	###	###	6.26	###	558,079	1,746,787	28.2	28.2	0.0
2016-Feb-10 Wed	6.53	6.56	6.27	6.28	1,014,288	6,506,657	###	###	0.4
2016-Feb-09 Tue	6.52	6.52	6.4	6.45	695,528	###	39.6	39.6	###
2016-Feb-08 Mon	6.56	###	6.56	6.59	472,979	1,551,371	###	###	###
2016-Feb-05 Fri	###	###	6.55	6.59			29.9	29.9	###
2016-Feb-04 Thu	###	###	###	###			###	###	0.0
2016-Feb-03 Wed	###	###	###	###	2,456,022	0	41.6	41.6	0.0
2016-Feb-02 Tue	6.54	6.74	6.54	###			###	###	0.0
2016-Feb-01 Mon	###	6.45	###	6.41	1,010,729	###	###	###	0.5
2016-Jan-29 Fri	6.29	###	6.27	###			69.3	69.3	0.0
2016-Jan-28 Thu	###	###	6.29	6.29	1,374,657	###	###	###	###
2016-Jan-27 Wed	6.5	6.51	###	###			###	###	0.0
2016-Jan-25 Mon	###	6.5	###	6.47	417,583	1,357,144	82.9	82.9	0.5
2016-Jan-22 Fri	###	###	6.29	###	424,858	1,336,178	###	###	0.0
2016-Jan-21 Thu	###	###	###	6.26	900,678	0	###	###	0.4
2016-Jan-20 Wed	###	###	6.25	6.26	550,648	1,720,775	39.4	39.4	0.4
2016-Jan-19 Tue	###	###	6.29	###			###	###	0.0
2016-Jan-18 Mon	6.29	###	6.28	###			74.0	74.0	0.0
2016-Jan-15 Fri	###	6.46	###	###			###	###	0.0
2016-Jan-14 Thu	6.28	###	6.24	6.28	854,476	###	###	###	0.4
2016-Jan-13 Wed	###	###	###	###			###	###	0.0
2016-Jan-12 Tue	6.47	6.47	###	###	1,297,752	4,198,227	###	###	0.0
2016-Jan-11 Mon	6.52	6.55	6.43	6.45	1,329,859	8,630,784	25.9	25.9	###
2016-Jan-08 Fri	###	###	###	###			27.5	27.5	0.0
2016-Jan-07 Thu	6.7	6.77	###	6.7	763,343	###	81.4	81.4	0.5
2016-Jan-06 Wed	6.82	6.87	###	6.71	710,384	###	###	###	###
2016-Jan-05 Tue	6.8	6.87	6.75	6.78	580,080	3,950,344	36.3	36.3	0.5
2016-Jan-04 Mon	6.44	###	6.44	6.87			###	###	###
2015-Dec-31 Thu	###	###	6.84	6.88			###	###	###
2015-Dec-30 Wed	6.88	6.89	6.83	6.87			33.1	33.1	###
2015-Dec-29 Tue	6.76	6.8	6.7	6.78			62.9	62.9	0.5
2015-Dec-24 Thu	6.8	6.8	###	6.72			18.7	18.7	0.5
2015-Dec-23 Wed	6.84	6.84	###	6.71	517,057	###	13.2	13.2	###
2015-Dec-22 Tue	###	6.77	###	6.72			###	###	0.5
2015-Dec-21 Mon	6.52	###	6.52	###			82.7	82.7	0.0
2015-Dec-18 Fri	6.58	###	6.53	6.59			64.0	64.0	###
2015-Dec-17 Thu	6.5	###	6.5	6.58			80.4	80.4	0.5
2015-Dec-16 Wed	6.5	6.58	6.46	6.46	1,044,182	###	22.9	22.9	###
2015-Dec-15 Tue	6.43	6.56	6.43	6.46			77.8	77.8	###
2015-Dec-14 Mon	6.42	6.47	###	###			36.4	36.4	0.0
2015-Dec-11 Fri	6.48	6.57	6.42	6.42			###	###	0.5
2015-Dec-10 Thu	###	6.48	###	6.43			82.4	82.4	###
2015-Dec-09 Wed	###	6.4	###	###	402,880	###	76.9	76.9	0.0
2015-Dec-08 Tue	6.42	6.48	###	###	514,687	1,667,585	###	###	0.0
2015-Dec-07 Mon	###	###	6.44	6.45	537,548	###	###	###	###
2015-Dec-04 Fri	6.5	6.55	6.45	6.53			###	###	###
2015-Dec-03 Thu	6.53	###	6.53	###	923,489	###	###	###	0.0
2015-Dec-02 Wed	###	6.72	###	###			79.0	79.0	0.0
2015-Dec-01 Tue	###	6.7	6.58	###			###	###	0.0
2015-Nov-30 Mon	6.5	###	6.49	###	1,043,229	3,385,278	84.5	84.5	0.0
2015-Nov-27 Fri	6.56	6.56	6.47	6.5	546,450	3,560,121	32.2	32.2	0.5
2015-Nov-26 Thu	6.4	6.5	6.4	6.47	547,727	###	82.9	82.9	0.5
2015-Nov-25 Wed	6.4	6.5	###	###			###	###	0.0
2015-Nov-24 Tue	6.47	6.5	6.41	6.41	799,786	###	27.2	27.2	0.5
2015-Nov-23 Mon	6.46	6.51	6.44	6.49	822,126	###	73.0	73.0	###
2015-Nov-20 Fri	6.51	6.58	###	6.53	762,578	2,508,881	###	###	###
2015-Nov-19 Thu	6.42	6.54	6.42	6.54			81.5	81.5	0.5
2015-Nov-18 Wed	###	###	6.44	6.46	1,298,840	###	13.5	13.5	###
2015-Nov-17 Tue	6.75	6.76	###	###	1,045,080	3,532,370	24.6	24.6	0.0
2015-Nov-16 Mon	6.77	6.81	6.76	6.79	539,154	3,658,159	69.5	69.5	0.5
2015-Nov-13 Fri	###	###	6.83	6.84	618,353	2,111,675	23.1	23.1	0.5
2015-Nov-12 Thu	###	###	###	###	470,756	0	71.8	71.8	0.0
2015-Nov-11 Wed	###	###	###	###	921,544	0	###	###	0.0
2015-Nov-10 Tue	###	###	###	###			73.0	73.0	0.0
2015-Nov-09 Mon	###	###	7.045	###	546,483	1,924,986	###	###	0.0
2015-Nov-06 Fri	###	###	###	###			75.3	75.3	0.0
2015-Nov-05 Thu	###	###	###	###	1,335,851	0	85.6	85.6	0.0
2015-Nov-04 Wed	7	###	###	###			30.9	30.9	0.0
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	###	###	717,381	0	25.2	25.2	0.0
2015-Oct-30 Fri	###	###	###	###			###	###	0.0
2015-Oct-29 Thu	###	###	###	###	994,143	0	40.0	40.0	0.0
2015-Oct-28 Wed	###	###	###	###	1,674,371	0	79.4	79.4	0.0
2015-Oct-27 Tue	###	7	###	###			74.5	74.5	0.0
2015-Oct-26 Mon	###	###	###	###	295,345	0	###	###	0.0
2015-Oct-23 Fri	###	7	###	###			###	###	0.0
2015-Oct-22 Thu	6.87	6.88	6.79	6.84			26.5	26.5	0.5
2015-Oct-21 Wed	6.75	6.87	6.73	6.83	1,149,284	###	###	###	0.5
2015-Oct-20 Tue	6.75	6.8	###	6.79	834,979	2,838,928	###	###	0.5
2015-Oct-19 Mon	6.79	6.79	6.7	6.78	434,556	2,931,080	###	###	0.5
2015-Oct-16 Fri	6.72	6.8	6.72	6.79			###	###	0.5
2015-Oct-15 Thu	6.58	###	6.55	###			###	###	0.0
2015-Oct-14 Wed	6.54	6.59	6.54	6.58			73.4	73.4	0.5
2015-Oct-13 Tue	6.56	###	6.52	6.53			33.4	33.4	###
2015-Oct-12 Mon	6.58	###	6.56	###			74.1	74.1	0.0
2015-Oct-09 Fri	6.53	###	6.5	###			###	###	0.0
2015-Oct-08 Thu	###	###	6.44	6.46			###	###	###
2015-Oct-07 Wed	6.57	###	6.5	###			80.3	80.3	0.0
2015-Oct-06 Tue	6.46	6.59	6.43	6.58			88.0	88.0	0.5
2015-Oct-05 Mon	###	6.45	###	6.44			###	###	0.5
2015-Oct-02 Fri	###	6.4	###	###	716,820	2,293,824	###	###	0.0
2015-Oct-01 Thu	6.22	###	###	###			84.8	84.8	0.0
2015-Sep-30 Wed	###	6.22	###	6.22			###	###	0.4
2015-Sep-29 Tue	###	###	###	###			43.6	43.6	0.0
2015-Sep-28 Mon	6.21	###	6.21	6.28	1,342,587	###	###	###	0.4
2015-Sep-25 Fri	###	###	6.21	6.23	1,772,775	###	###	###	0.4
2015-Sep-24 Thu	###	6.4	###	###			24.4	24.4	0.0
2015-Sep-23 Wed	6.25	6.28	6.2	6.27			###	###	0.4
2015-Sep-22 Tue	6.46	6.47	###	###			###	###	0.0
2015-Sep-21 Mon	6.54	6.555	6.4	6.43	972,151	###	19.2	19.2	###
2015-Sep-18 Fri	6.58	###	6.5	6.58	546,355	1,775,653	###	###	0.5
2015-Sep-17 Thu	6.56	###	6.53	6.55	1,093,279	3,569,555	###	###	0.5
2015-Sep-16 Wed	6.55	6.55	6.45	6.49	2,403,687	###	###	###	###
2015-Sep-15 Tue	6.55	6.57	6.51	6.53	1,041,624	6,812,220	38.3	38.3	###
2015-Sep-14 Mon	6.55	###	6.52	6.58			77.0	77.0	0.5
2015-Sep-11 Fri	6.5	6.56	6.46	6.54			###	###	0.5
2015-Sep-10 Thu	6.42	6.48	6.42	6.45			77.6	77.6	###
2015-Sep-09 Wed	###	6.52	###	6.51			82.7	82.7	###
2015-Sep-08 Tue	###	###	6.24	###	841,247	###	###	###	0.0
2015-Sep-07 Mon	###	6.41	6.29	6.41			83.4	83.4	0.5
2015-Sep-04 Fri	6.4	6.41	###	6.4	1,555,146	4,984,242	###	###	0.5
2015-Sep-03 Thu	6.59	###	###	6.42	2,782,579	0	22.2	22.2	0.5
2015-Sep-02 Wed	###	6.59	###	6.59			88.2	88.2	###
2015-Sep-01 Tue	6.42	6.48	###	6.43			80.2	80.2	###
2015-Aug-31 Mon	6.53	6.58	6.41	6.47			###	###	0.5
2015-Aug-28 Fri	6.51	6.58	6.48	6.54	699,727	###	###	###	0.5
2015-Aug-27 Thu	6.52	6.58	6.45	6.47	1,387,959	9,042,552	###	###	0.5
2015-Aug-26 Wed	6.53	6.56	6.41	6.46	2,094,358	###	16.0	16.0	###
2015-Aug-25 Tue	6.4	6.59	###	6.55			###	###	0.5
2015-Aug-24 Mon	6.7	6.73	6.53	###			###	###	0.0
2015-Aug-21 Fri	6.81	6.88	6.79	6.88			78.0	78.0	###
2015-Aug-20 Thu	###	###	6.81	6.86	1,136,771	###	###	###	0.5
2015-Aug-19 Wed	###	###	###	###	1,722,251	0	###	###	0.0
2015-Aug-18 Tue	###	###	6.75	6.79			###	###	0.5
2015-Aug-17 Mon	6.83	6.86	6.76	6.86			###	###	0.5
2015-Aug-14 Fri	6.83	6.87	6.76	6.82			###	###	0.5
2015-Aug-13 Thu	6.85	###	6.76	6.83	475,670	###	31.6	31.6	0.5
2015-Aug-12 Wed	###	###	6.82	6.83	706,974	2,410,781	27.0	27.0	0.5
2015-Aug-11 Tue	7	###	###	###			###	###	0.0
2015-Aug-10 Mon	###	7	###	###			78.7	78.7	0.0
2015-Aug-07 Fri	###	###	###	###	548,774	0	37.9	37.9	0.0
2015-Aug-06 Thu	###	###	###	###	1,203,028	0	78.7	78.7	0.0
2015-Aug-05 Wed	###	###	###	###			###	###	0.0
2015-Aug-04 Tue	###	7.21	###	###	535,074	1,928,941	###	###	0.0
2015-Aug-03 Mon	###	7.2	###	###			32.4	32.4	0.0
2015-Jul-31 Fri	###	7.22	###	###	379,946	###	###	###	0.0
2015-Jul-30 Thu	###	###	###	###	1,329,923	0	27.7	27.7	0.0
2015-Jul-29 Wed	7.27	7.27	###	###			###	###	0.0
2015-Jul-28 Tue	###	7.26	###	7.24	1,052,857	3,821,870	###	###	0.5
2015-Jul-27 Mon	7.2	7.23	###	7.2	344,975	1,247,084	###	###	0.5
2015-Jul-24 Fri	7.23	7.25	###	7.25			###	###	0.5
2015-Jul-23 Thu	7.26	7.27	7.23	7.25			###	###	0.5
2015-Jul-22 Wed	7.28	###	7.24	7.24	403,873	1,462,020	33.0	33.0	0.5
2015-Jul-21 Tue	###	###	7.25	7.28	401,076	###	###	###	0.5
2015-Jul-20 Mon	###	###	7.23	7.26	218,345	###	28.1	28.1	0.5
2015-Jul-17 Fri	###	###	7.22	7.28	441,357	###	27.9	27.9	0.5
2015-Jul-16 Thu	7.27	###	7.25	###			###	###	0.0
2015-Jul-15 Wed	7.24	7.325	7.24	7.25			63.8	63.8	0.5
2015-Jul-14 Tue	###	7.25	###	7.22			76.0	76.0	0.5
2015-Jul-13 Mon	###	###	###	###	481,452	0	###	###	0.0
2015-Jul-10 Fri	###	7.2	###	###			21.5	21.5	0.0
2015-Jul-09 Thu	###	###	###	###	1,145,547	0	###	###	0.0
2015-Jul-08 Wed	###	###	7	7			29.7	29.7	0.5
2015-Jul-07 Tue	###	###	###	###	744,244	0	26.2	26.2	0.0
2015-Jul-06 Mon	###	###	###	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	###			###	###	0.0
2015-Jul-02 Thu	###	###	###	###	1,646,685	0	###	###	0.0
2015-Jul-01 Wed	7.2	7.22	###	###	894,954	3,230,783	17.8	17.8	0.0
2015-Jun-30 Tue	###	7.225	###	7.21	1,802,354	###	###	###	###
2015-Jun-29 Mon	###	7.23	###	7.2			84.4	84.4	0.5
2015-Jun-26 Fri	7.26	7.29	7.22	7.25			36.0	36.0	0.5
2015-Jun-25 Thu	###	###	7.23	7.23	651,285	###	22.2	22.2	###
2015-Jun-24 Wed	7.29	###	7.24	###			77.2	77.2	0.0
2015-Jun-23 Tue	###	###	7.27	###	1,038,141	3,773,642	###	###	0.0
2015-Jun-22 Mon	7.4	7.42	###	###	744,573	###	###	###	0.0
2015-Jun-19 Fri	###	7.45	###	7.41	965,325	###	68.7	68.7	###
2015-Jun-18 Thu	7.42	7.47	###	7.4	1,345,089	###	###	###	0.5
2015-Jun-17 Wed	7.52	7.52	###	7.43			21.1	21.1	###
2015-Jun-16 Tue	###	###	7.52	7.54			###	###	0.5
2015-Jun-15 Mon	###	###	7.59	###	719,976	###	###	###	0.0
2015-Jun-12 Fri	7.75	7.79	7.71	7.73			26.8	26.8	0.6
2015-Jun-11 Thu	7.83	7.85	7.76	7.8			26.0	26.0	0.6
2015-Jun-10 Wed	7.74	7.83	7.7	7.8			79.3	79.3	0.6
2015-Jun-09 Tue	7.82	7.88	7.71	7.74			28.1	28.1	0.6
2015-Jun-05 Fri	7.71	7.84	7.71	7.8	520,074	4,043,575	###	###	0.6
2015-Jun-04 Thu	7.81	7.86	7.71	7.72			###	###	###
2015-Jun-03 Wed	7.88	###	7.76	7.76			20.8	20.8	0.6
2015-Jun-02 Tue	###	###	###	###			33.4	33.4	0.0
2015-Jun-01 Mon	###	###	###	###			###	###	0.0
2015-May-29 Fri	###	###	###	###			###	###	0.0
2015-May-28 Thu	###	###	###	###			75.9	75.9	0.0
2015-May-27 Wed	8	###	###	###	499,055	0	###	###	0.0
2015-May-26 Tue	###	###	###	###			###	###	0.0
2015-May-25 Mon	###	###	###	###			69.7	69.7	0.0
2015-May-22 Fri	###	###	###	###	717,648	0	###	###	0.0
2015-May-21 Thu	###	###	###	###	1,155,240	0	###	###	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	###	###	###	###	833,286	0	37.2	37.2	0.0
2015-May-18 Mon	###	###	###	###	328,920	0	84.2	84.2	0.0
2015-May-15 Fri	###	###	###	###	480,945	0	32.5	32.5	0.0
2015-May-14 Thu	###	###	###	###			74.3	74.3	0.0
2015-May-13 Wed	###	###	###	###	1,006,479	0	18.9	18.9	0.0
2015-May-12 Tue	###	###	###	###	914,444	0	###	###	0.0
2015-May-11 Mon	###	###	###	###			###	###	0.0
2015-May-08 Fri	###	###	###	###	626,674	0	73.3	73.3	0.0
2015-May-07 Thu	7.73	7.89	7.72	7.88			87.0	87.0	0.6
2015-May-06 Wed	###	###	7.76	7.83			###	###	###
2015-May-05 Tue	###	###	###	###			76.1	76.1	0.0
2015-May-04 Mon	###	###	###	###			75.5	75.5	0.0
2015-May-01 Fri	7.87	###	7.87	###			###	###	0.0
2015-Apr-30 Thu	7.85	###	7.82	###	968,474	###	77.6	77.6	0.0
2015-Apr-29 Wed	###	###	###	###	1,807,272	0	35.3	35.3	0.0
2015-Apr-28 Tue	###	###	###	###			###	###	0.0
2015-Apr-27 Mon	###	###	###	###	493,588	0	81.6	81.6	0.0
2015-Apr-24 Fri	8	###	###	###			23.4	23.4	0.0
2015-Apr-23 Thu	###	###	8	###			17.6	17.6	0.0
2015-Apr-22 Wed	###	8.25	###	8.25	559,641	###	80.0	80.0	###
2015-Apr-21 Tue	8.22	8.225	###	###	298,328	1,226,873	###	###	0.0
2015-Apr-20 Mon	###	###	###	###			###	###	0.0
2015-Apr-17 Fri	8.29	###	8.24	8.24	728,272	3,000,480	###	###	0.6
2015-Apr-16 Thu	8.22	###	8.22	###	1,044,555	4,293,121	###	###	0.0
2015-Apr-15 Wed	###	8.25	###	8.24	845,789	3,488,879	###	###	0.6
2015-Apr-14 Tue	###	###	###	###			###	###	0.0
2015-Apr-13 Mon	###	###	###	###	346,083	0	###	###	0.0
2015-Apr-10 Fri	###	###	###	###	895,981	0	28.7	28.7	0.0
2015-Apr-09 Thu	###	###	###	###			33.2	33.2	0.0
2015-Apr-08 Wed	###	8.21	###	###			###	###	0.0
2015-Apr-07 Tue	###	###	8.2	8.23	983,378	4,031,849	###	###	0.6
2015-Apr-02 Thu	8.24	8.29	###	8.27			70.3	70.3	###
2015-Apr-01 Wed	###	8.26	###	8.2	620,527	2,562,776	###	###	0.6
2015-Mar-31 Tue	8.25	8.28	8.25	8.25	933,745	###	68.4	68.4	###
2015-Mar-30 Mon	8.25	###	8.22	8.23			37.9	37.9	0.6
2015-Mar-27 Fri	8.25	8.29	8.21	8.25			63.3	63.3	###
2015-Mar-26 Thu	8.28	###	8.21	8.22	1,038,245	###	###	###	0.6
2015-Mar-25 Wed	8.47	8.5	###	###			###	###	0.0
2015-Mar-24 Tue	###	###	8.54	###	926,980	###	###	###	0.0
2015-Mar-23 Mon	###	###	8.59	###	1,004,123	###	33.9	33.9	0.0
2015-Mar-20 Fri	8.59	8.7	8.5	###			###	###	0.0
2015-Mar-19 Thu	8.52	###	8.52	8.59			76.6	76.6	###
2015-Mar-18 Wed	8.54	8.54	8.45	8.48	812,276	6,900,284	###	###	0.6
2015-Mar-17 Tue	###	###	8.57	8.57			24.4	24.4	0.6
2015-Mar-16 Mon	8.55	###	8.55	8.59	1,277,959	5,463,274	77.7	77.7	###
2015-Mar-13 Fri	8.49	8.52	8.45	8.52	564,650	4,791,055	###	###	0.6
2015-Mar-12 Thu	8.4	8.52	8.4	8.47			72.8	72.8	###
2015-Mar-11 Wed	8.28	8.41	8.27	###	1,689,940	###	###	###	0.0
2015-Mar-10 Tue	###	###	8.28	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	8.28			###	###	###
2015-Mar-06 Fri	8.24	###	8.2	###	1,209,183	4,957,650	78.6	78.6	0.0
2015-Mar-05 Thu	###	###	8.23	8.28	1,166,346	###	24.1	24.1	###
2015-Mar-04 Wed	###	###	###	###	1,505,080	0	76.9	76.9	0.0
2015-Mar-03 Tue	###	8.42	8.29	###	2,866,054	23,945,881	38.6	38.6	0.0
2015-Mar-02 Mon	###	8.42	###	###			31.1	31.1	0.0
2015-Feb-27 Fri	8.47	8.47	###	###			19.2	19.2	0.0
2015-Feb-26 Thu	###	8.5	###	8.43	1,168,779	###	74.5	74.5	0.6
2015-Feb-25 Wed	8.22	###	8.22	###	1,953,054	8,027,051	81.0	81.0	0.0
2015-Feb-24 Tue	8.2	8.26	###	###	693,023	2,862,184	###	###	0.0
2015-Feb-23 Mon	###	8.22	###	###			71.2	71.2	0.0
2015-Feb-20 Fri	###	8.2	###	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	###	2,331,420	0	###	###	0.0
2015-Feb-18 Wed	###	###	###	###	5,465,450	0	25.2	25.2	0.0
2015-Feb-17 Tue	8.46	8.5	8.42	8.45	3,584,474	30,324,650	34.8	34.8	###
2015-Feb-16 Mon	###	8.49	###	8.48			###	###	0.6
2015-Feb-13 Fri	8.2	###	###	###			###	###	0.0
2015-Feb-12 Thu	8	###	###	###	1,986,282	0	###	###	0.0
2015-Feb-11 Wed	###	###	###	###			###	###	0.0
2015-Feb-10 Tue	###	###	8	###			###	###	0.0
2015-Feb-09 Mon	###	###	###	###	722,357	0	###	###	0.0
2015-Feb-06 Fri	###	###	7.89	###			26.8	26.8	0.0
2015-Feb-05 Thu	###	###	###	###	446,140	0	26.3	26.3	0.0
2015-Feb-04 Wed	###	###	###	###	1,330,148	0	###	###	0.0
2015-Feb-03 Tue	###	8	7.87	###			64.0	64.0	0.0
2015-Feb-02 Mon	7.82	###	7.82	###			80.1	80.1	0.0
2015-Jan-30 Fri	###	###	7.785	7.82	1,054,277	4,103,773	###	###	0.6
2015-Jan-29 Thu	7.73	###	7.73	###	349,989	###	###	###	0.0
2015-Jan-28 Wed	7.78	7.81	7.7	7.76	379,846	###	27.6	27.6	0.6
2015-Jan-27 Tue	7.8	7.86	7.77	7.81	584,740	4,569,743	69.5	69.5	0.6
2015-Jan-23 Fri	7.81	7.87	7.77	7.8			29.3	29.3	0.6
2015-Jan-22 Thu	7.85	7.85	7.71	7.76	495,373	###	###	###	0.6
2015-Jan-21 Wed	###	7.87	###	7.86			###	###	###
2015-Jan-20 Tue	###	###	7.57	###			###	###	0.0
2015-Jan-19 Mon	7.71	7.76	7.56	7.57	627,188	###	17.2	17.2	###
2015-Jan-16 Fri	7.71	7.86	###	###			###	###	0.0
2015-Jan-15 Thu	7.79	7.81	7.75	7.79	636,053	###	73.2	73.2	###
2015-Jan-14 Wed	###	###	7.81	7.84	702,251	###	27.8	27.8	0.6
2015-Jan-13 Tue	###	###	7.86	###	408,173	###	###	###	0.0
2015-Jan-12 Mon	###	###	7.87	###			80.7	80.7	0.0
2015-Jan-09 Fri	###	###	###	###	594,550	0	71.1	71.1	0.0
2015-Jan-08 Thu	7.8	7.86	7.76	7.8	488,446	###	73.0	73.0	0.6
2015-Jan-07 Wed	7.82	7.82	###	7.72	1,123,385	###	19.4	19.4	###
2015-Jan-06 Tue	###	###	###	7.84			###	###	0.6
2015-Jan-05 Mon	###	###	###	8			77.6	77.6	###
2015-Jan-02 Fri	###	8	###	###	70,573	###	###	###	0.0
2014-Dec-31 Wed	###	###	7.83	###			69.2	69.2	0.0
2014-Dec-30 Tue	###	###	7.89	7.89			###	###	###
2014-Dec-29 Mon	###	8	7.88	###	326,325	2,591,020	17.0	17.0	0.0
2014-Dec-24 Wed	###	###	7.84	###	197,156	772,851	###	###	0.0
2014-Dec-23 Tue	###	###	7.83	7.88			###	###	0.6
2014-Dec-22 Mon	7.83	###	7.8	7.87	307,657	###	62.3	62.3	0.6
2014-Dec-19 Fri	###	7.85	###	7.73			###	###	0.6
2014-Dec-18 Thu	7.56	###	7.52	7.54			24.7	24.7	0.5
2014-Dec-17 Wed	7.45	7.58	7.45	7.52	722,157	###	76.1	76.1	0.5
2014-Dec-16 Tue	7.57	###	7.44	7.48	725,528	###	19.9	19.9	0.5
2014-Dec-15 Mon	7.56	###	###	7.56			73.6	73.6	0.5
2014-Dec-12 Fri	7.59	###	7.56	7.58			31.6	31.6	###
2014-Dec-11 Thu	7.53	7.59	7.51	7.54	1,214,389	###	70.6	70.6	0.5
2014-Dec-10 Wed	###	###	7.45	7.52	1,609,729	5,996,240	23.7	23.7	0.5
2014-Dec-09 Tue	7.77	7.79	###	###	453,385	###	###	###	0.0
2014-Dec-08 Mon	7.86	7.89	7.78	7.78			23.5	23.5	0.6
2014-Dec-05 Fri	7.78	###	7.77	7.88	470,387	1,827,453	###	###	0.6
2014-Dec-04 Thu	###	7.85	###	7.8	1,393,842	5,470,829	83.8	83.8	0.6
2014-Dec-03 Wed	7.4	###	7.4	###	636,389	###	###	###	0.0
2014-Dec-02 Tue	7.55	7.55	7.44	7.46			###	###	0.5
2014-Dec-01 Mon	7.57	###	7.51	7.55			52.7	52.7	###
2014-Nov-28 Fri	7.54	###	7.54	7.55	700,644	2,641,427	76.5	76.5	###
2014-Nov-27 Thu	7.54	7.56	7.44	7.49			29.4	29.4	###
2014-Nov-26 Wed	7.52	7.585	7.48	7.52			64.8	64.8	0.5
2014-Nov-25 Tue	7.49	7.56	7.47	7.48			35.3	35.3	0.5
2014-Nov-24 Mon	###	###	7.54	7.56	978,483	3,688,880	###	###	0.5
2014-Nov-21 Fri	###	###	7.57	###	376,027	###	31.8	31.8	0.0
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	###	###	###	###	743,529	0	35.6	35.6	0.0
2014-Nov-18 Tue	7.7	7.74	###	###	809,241	###	33.9	33.9	0.0
2014-Nov-17 Mon	###	7.7	###	###			###	###	0.0
2014-Nov-14 Fri	###	###	###	###	405,422	0	###	###	0.0
2014-Nov-13 Thu	###	7.685	7.56	###	1,861,725	###	80.4	80.4	0.0
2014-Nov-12 Wed	7.73	7.73	7.59	7.59	490,870	###	###	###	0.5
2014-Nov-11 Tue	7.77	7.87	###	###			###	###	0.0
2014-Nov-10 Mon	7.54	7.77	7.54	7.75			89.3	89.3	###
2014-Nov-07 Fri	###	###	7.49	7.54			###	###	0.5
2014-Nov-06 Thu	###	7.72	7.57	7.59	715,477	5,469,821	34.3	34.3	0.5
2014-Nov-05 Wed	###	7.7	7.55	7.55	409,287	###	###	###	###
2014-Nov-04 Tue	###	###	###	###			79.3	79.3	0.0
2014-Nov-03 Mon	7.7	7.76	7.57	###	418,447	###	###	###	0.0
2014-Oct-31 Fri	7.58	###	7.56	###			###	###	0.0
2014-Oct-30 Thu	7.59	###	7.53	7.55			###	###	###
2014-Oct-29 Wed	7.53	7.59	7.48	7.53			###	###	0.5
2014-Oct-28 Tue	7.59	###	7.45	7.48			###	###	0.5
2014-Oct-27 Mon	7.59	###	7.52	7.57	320,278	1,204,245	30.3	30.3	###
2014-Oct-24 Fri	###	###	7.57	7.57	826,372	###	###	###	###
2014-Oct-23 Thu	7.75	7.75	###	###	1,203,045	###	18.2	18.2	0.0
2014-Oct-22 Wed	7.85	7.85	###	7.77	1,285,648	###	19.6	19.6	0.6
2014-Oct-21 Tue	7.8	###	7.76	7.77	1,101,974	4,275,659	32.1	32.1	0.6
2014-Oct-20 Mon	7.79	###	7.79	7.85	309,021	###	###	###	###
2014-Oct-17 Fri	7.79	7.8	###	###			###	###	0.0
2014-Oct-16 Thu	7.76	7.82	7.73	7.79	578,884	4,500,823	###	###	###
2014-Oct-15 Wed	7.78	7.85	7.78	7.79	971,889	###	###	###	###
2014-Oct-14 Tue	###	7.73	###	###			21.0	21.0	0.0
2014-Oct-13 Mon	7.72	7.8	7.71	7.73			###	###	0.6
2014-Oct-10 Fri	7.76	7.87	7.76	7.78			77.5	77.5	0.6
2014-Oct-09 Thu	7.72	###	###	###			86.7	86.7	0.0
2014-Oct-08 Wed	###	###	7.58	###			78.3	78.3	0.0
2014-Oct-07 Tue	###	7.72	###	###	671,658	###	###	###	0.0
2014-Oct-06 Mon	7.73	7.74	###	###	154,247	###	28.1	28.1	0.0
2014-Oct-03 Fri	7.74	7.82	7.71	7.75	513,085	###	###	###	###
2014-Oct-02 Thu	7.77	7.85	7.74	7.74	456,673	###	30.9	30.9	0.6
2014-Oct-01 Wed	7.79	7.86	7.76	7.83			###	###	###
2014-Sep-30 Tue	7.81	7.86	7.72	7.81			69.2	69.2	0.6
2014-Sep-29 Mon	7.89	###	7.8	7.83			###	###	###
2014-Sep-26 Fri	7.88	###	7.85	###			73.6	73.6	0.0
2014-Sep-25 Thu	###	###	###	###	435,682	0	32.9	32.9	0.0
2014-Sep-24 Wed	8	###	###	###	646,858	0	34.7	34.7	0.0
2014-Sep-23 Tue	8.22	8.24	###	###	545,252	###	26.1	26.1	0.0
2014-Sep-22 Mon	8.2	8.29	###	8.21	720,571	###	83.0	83.0	###
2014-Sep-19 Fri	###	###	###	###	441,958	0	26.1	26.1	0.0
2014-Sep-18 Thu	###	###	7.85	###	421,748	###	75.4	75.4	0.0
2014-Sep-17 Wed	###	###	###	###			25.9	25.9	0.0
2014-Sep-16 Tue	###	###	###	###	739,882	0	###	###	0.0
2014-Sep-15 Mon	###	###	###	###	819,749	0	35.9	35.9	0.0
2014-Sep-12 Fri	###	8.24	###	###	729,449	3,005,329	28.8	28.8	0.0
2014-Sep-11 Thu	8.21	8.24	###	###	437,722	###	25.3	25.3	0.0
2014-Sep-10 Wed	###	8.28	###	8.21	657,689	###	77.5	77.5	###
2014-Sep-09 Tue	###	8.26	###	8.24	325,473	###	###	###	0.6
2014-Sep-08 Mon	8.22	###	###	###			###	###	0.0
2014-Sep-05 Fri	8.23	8.27	###	8.23			78.0	78.0	0.6
2014-Sep-04 Thu	8.23	8.27	###	###			###	###	0.0
2014-Sep-03 Wed	8.2	8.285	###	8.24	670,679	2,778,287	76.2	76.2	0.6
2014-Sep-02 Tue	###	8.25	###	8.25	605,888	2,499,288	83.5	83.5	###
2014-Sep-01 Mon	8.21	8.21	###	###			31.7	31.7	0.0
2014-Aug-29 Fri	###	###	###	8.21			20.2	20.2	###
2014-Aug-28 Thu	8.29	###	8.28	###			###	###	0.0
2014-Aug-27 Wed	8.26	###	8.23	8.27	676,654	###	68.4	68.4	###
2014-Aug-26 Tue	8.24	###	8.21	###	345,344	###	80.8	80.8	0.0
2014-Aug-25 Mon	8.25	8.25	###	8.25			###	###	###
2014-Aug-22 Fri	###	###	8.21	8.25	1,004,123	4,121,924	###	###	###
2014-Aug-21 Thu	###	8.47	###	###			74.7	74.7	0.0
2014-Aug-20 Wed	###	###	8.2	###	3,690,545	###	###	###	0.0
2014-Aug-19 Tue	###	###	###	8.21	994,287	0	17.9	17.9	###
2014-Aug-18 Mon	8.2	8.27	###	8.25			###	###	###
2014-Aug-15 Fri	###	###	###	8.22			###	###	0.6
2014-Aug-14 Thu	###	###	###	###	581,429	0	###	###	0.0
2014-Aug-13 Wed	###	###	###	###	863,454	0	###	###	0.0
2014-Aug-12 Tue	###	###	###	###			68.5	68.5	0.0
2014-Aug-11 Mon	###	###	###	###			73.1	73.1	0.0
2014-Aug-08 Fri	###	8.2	###	###			26.1	26.1	0.0
2014-Aug-07 Thu	###	8.22	###	8.2	1,150,726	4,729,483	84.3	84.3	0.6
2014-Aug-06 Wed	###	8.075	###	###	487,157	###	###	###	0.0
2014-Aug-05 Tue	###	###	###	###			31.8	31.8	0.0
2014-Aug-04 Mon	###	###	###	###	2,034,176	0	###	###	0.0
2014-Aug-01 Fri	8.27	8.29	8.145	###	1,740,986	14,306,552	###	###	0.0
2014-Jul-31 Thu	8.22	###	8.2	###	426,722	###	###	###	0.0
2014-Jul-30 Wed	8.2	8.23	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	8.2	8.21			###	###	###
2014-Jul-28 Mon	8.41	8.42	###	###	183,749	773,583	###	###	0.0
2014-Jul-25 Fri	8.29	8.47	8.29	8.46	665,277	5,575,021	86.0	86.0	0.6
2014-Jul-24 Thu	###	8.41	8.29	###	335,228	2,799,153	33.9	33.9	0.0
2014-Jul-23 Wed	###	8.41	8.29	###			66.3	66.3	0.0
2014-Jul-22 Tue	8.25	###	8.24	8.28			###	###	###
2014-Jul-21 Mon	8.24	###	8.23	8.29			76.6	76.6	0.6
2014-Jul-18 Fri	8.2	8.27	###	8.25	568,075	###	###	###	###
2014-Jul-17 Thu	###	###	8.25	8.25			###	###	###
2014-Jul-16 Wed	8.25	###	8.25	8.28			73.8	73.8	###
2014-Jul-15 Tue	###	###	8.24	8.26			28.9	28.9	0.6
2014-Jul-14 Mon	###	###	8.28	###	345,984	1,432,373	###	###	0.0
2014-Jul-11 Fri	###	###	8.25	###	320,350	1,321,443	###	###	0.0
2014-Jul-10 Thu	###	###	###	###			29.3	29.3	0.0
2014-Jul-09 Wed	###	###	8.26	8.28			31.3	31.3	###
2014-Jul-08 Tue	8.41	8.49	###	8.41			###	###	###
2014-Jul-07 Mon	###	8.45	###	###	618,973	###	###	###	0.0
2014-Jul-04 Fri	###	8.44	###	8.4	783,947	3,308,256	74.8	74.8	###
2014-Jul-03 Thu	###	###	###	###	916,189	0	78.9	78.9	0.0
2014-Jul-02 Wed	###	###	###	###	1,296,687	0	29.5	29.5	0.0
2014-Jul-01 Tue	###	8.22	###	###			23.1	23.1	0.0
2014-Jun-30 Mon	###	8.27	###	###	581,777	2,405,647	###	###	0.0
2014-Jun-27 Fri	8.27	###	###	###			###	###	0.0
2014-Jun-26 Thu	8.22	8.28	###	8.28			67.7	67.7	###
2014-Jun-25 Wed	8.23	8.25	###	###	333,046	###	25.3	25.3	0.0
2014-Jun-24 Tue	###	###	###	8.28			82.5	82.5	###
2014-Jun-23 Mon	8.22	8.23	###	8.2			###	###	0.6
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###	647,257	0	68.1	68.1	0.0
2014-Jun-18 Wed	###	###	###	###			77.2	77.2	0.0
2014-Jun-17 Tue	8.22	8.4	8.22	###	508,253	4,223,582	###	###	0.0
2014-Jun-16 Mon	8.24	8.26	###	8.24	683,180	###	###	###	0.6
2014-Jun-13 Fri	8.29	###	8.22	8.26			26.5	26.5	0.6
2014-Jun-12 Thu	8.25	###	8.23	###			83.3	83.3	0.0
2014-Jun-11 Wed	###	###	8.23	8.29			###	###	0.6
2014-Jun-10 Tue	8.29	###	8.27	###			78.9	78.9	0.0
2014-Jun-06 Fri	###	###	###	8.26	784,040	0	80.6	80.6	0.6
2014-Jun-05 Thu	###	###	###	###	555,888	0	###	###	0.0
2014-Jun-04 Wed	8.25	8.25	8.085	###	853,057	6,967,343	###	###	0.0
2014-Jun-03 Tue	8.26	###	8.22	8.23	591,685	2,431,825	###	###	0.6
2014-Jun-02 Mon	###	###	###	8.26	367,174	0	###	###	0.6
2014-May-30 Fri	###	###	###	8.2			###	###	0.6
2014-May-29 Thu	8.45	8.46	###	###	632,343	###	20.9	20.9	0.0
2014-May-28 Wed	8.44	8.51	8.42	8.47			###	###	###
2014-May-27 Tue	8.5	8.5	###	8.42	602,389	2,560,153	21.8	21.8	###
2014-May-26 Mon	8.47	8.54	8.4	8.51	745,551	###	###	###	0.6
2014-May-23 Fri	8.49	8.57	8.45	8.45	440,480	3,748,484	###	###	###
2014-May-22 Thu	8.4	8.54	8.4	8.48			###	###	0.6
2014-May-21 Wed	8.25	###	8.25	###			84.8	84.8	0.0
2014-May-20 Tue	8.41	8.41	###	###			23.7	23.7	0.0
2014-May-19 Mon	8.41	8.41	###	###			39.3	39.3	0.0
2014-May-16 Fri	8.46	8.5	8.41	8.45			32.2	32.2	###
2014-May-15 Thu	8.59	###	8.46	8.54			24.4	24.4	###
2014-May-14 Wed	8.71	8.71	8.55	8.55			14.2	14.2	###
2014-May-13 Tue	###	###	###	###	312,929	0	73.1	73.1	0.0
2014-May-12 Mon	###	###	8.55	###			###	###	0.0
2014-May-09 Fri	###	###	8.55	###	666,846	###	###	###	0.0
2014-May-08 Thu	###	###	8.53	###			73.7	73.7	0.0
2014-May-07 Wed	###	8.74	8.56	###			###	###	0.0
2014-May-06 Tue	###	###	8.89	###	437,788	###	###	###	0.0
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###	842,878	0	###	###	0.0
2014-May-01 Thu	###	9.145	###	###	1,313,529	###	32.9	32.9	0.0
2014-Apr-30 Wed	###	###	###	###			###	###	0.0
2014-Apr-29 Tue	###	###	###	###	555,482	0	84.8	84.8	0.0
2014-Apr-28 Mon	###	###	###	###			###	###	0.0
2014-Apr-24 Thu	9	###	###	###			70.8	70.8	0.0
2014-Apr-23 Wed	8.89	###	8.83	###			84.3	84.3	0.0
2014-Apr-22 Tue	8.87	8.87	8.74	8.84	774,552	###	###	###	###
2014-Apr-17 Thu	###	###	8.83	8.88	479,828	2,118,440	###	###	0.6
2014-Apr-16 Wed	###	8.955	8.86	8.89	435,845	3,882,289	###	###	###
2014-Apr-15 Tue	8.83	8.885	8.83	8.86			75.4	75.4	0.6
2014-Apr-14 Mon	###	###	8.8	8.8	897,572	###	28.3	28.3	0.6
2014-Apr-11 Fri	8.86	###	8.83	###	766,058	3,382,146	###	###	0.0
2014-Apr-10 Thu	###	9	###	###			28.4	28.4	0.0
2014-Apr-09 Wed	8.82	###	8.77	###	601,046	2,635,586	###	###	0.0
2014-Apr-08 Tue	8.73	8.83	8.73	8.76			###	###	0.6
2014-Apr-07 Mon	8.78	8.8	###	8.74			28.1	28.1	0.6
2014-Apr-04 Fri	8.78	###	8.775	8.83	615,454	###	76.6	76.6	###
2014-Apr-03 Thu	8.83	8.86	8.77	8.8			31.7	31.7	0.6
2014-Apr-02 Wed	8.88	###	8.79	8.81			###	###	###
2014-Apr-01 Tue	###	###	8.78	###			37.2	37.2	0.0
2014-Mar-31 Mon	9	###	###	###			24.3	24.3	0.0
2014-Mar-28 Fri	###	###	8.81	###	851,041	###	###	###	0.0
2014-Mar-27 Thu	8.83	###	8.83	###			###	###	0.0
2014-Mar-26 Wed	8.88	###	8.78	8.81			###	###	###
2014-Mar-25 Tue	8.78	###	8.73	8.86			80.9	80.9	0.6
2014-Mar-24 Mon	###	###	8.81	8.85			22.9	22.9	0.6
2014-Mar-21 Fri	###	9.24	###	###	5,045,742	23,311,328	77.0	77.0	0.0
2014-Mar-20 Thu	###	###	###	###	1,000,041	0	30.8	30.8	0.0
2014-Mar-19 Wed	###	9.22	###	9.21	1,724,786	###	###	###	0.7
2014-Mar-18 Tue	###	9.25	###	9.23			78.8	78.8	###
2014-Mar-17 Mon	9	###	###	###	547,287	0	86.4	86.4	0.0
2014-Mar-14 Fri	###	###	###	###	479,522	0	###	###	0.0
2014-Mar-13 Thu	###	9.22	###	9.2			###	###	0.7
2014-Mar-12 Wed	###	###	9	###	618,746	2,784,357	###	###	0.0
2014-Mar-11 Tue	###	###	9	###			25.2	25.2	0.0
2014-Mar-10 Mon	###	9.25	###	###	719,746	3,328,825	35.8	35.8	0.0
2014-Mar-07 Fri	9.2	9.27	###	9.21	1,268,926	5,881,472	68.5	68.5	0.7
2014-Mar-06 Thu	###	9.23	###	9.2	1,616,523	7,460,253	###	###	0.7
2014-Mar-05 Wed	###	###	###	###			###	###	0.0
2014-Mar-04 Tue	8.82	###	8.79	###	1,304,571	5,733,589	85.5	85.5	0.0
2014-Mar-03 Mon	8.84	8.89	8.78	8.8			###	###	0.6
2014-Feb-28 Fri	8.86	8.88	8.8	8.82	2,264,440	20,017,649	###	###	###
2014-Feb-27 Thu	###	###	8.71	8.81	2,407,087	###	###	###	###
2014-Feb-26 Wed	###	###	8.88	###			31.1	31.1	0.0
2014-Feb-25 Tue	###	###	###	9	959,442	0	###	###	0.6
2014-Feb-24 Mon	###	###	###	###	1,307,682	0	###	###	0.0
2014-Feb-21 Fri	###	###	###	###			79.9	79.9	0.0
2014-Feb-20 Thu	8.58	8.86	8.57	8.86	1,909,144	16,638,189	90.7	90.7	0.6
2014-Feb-19 Wed	8.85	###	8.82	###			###	###	0.0
2014-Feb-18 Tue	8.84	8.88	8.77	8.88	610,286	5,385,773	79.5	79.5	0.6
2014-Feb-17 Mon	8.85	###	8.76	8.83			###	###	###
2014-Feb-14 Fri	8.75	8.8	###	8.75			###	###	0.6
2014-Feb-13 Thu	###	8.81	###	8.7			###	###	###
2014-Feb-12 Wed	8.45	8.71	8.45	###	1,151,448	9,879,423	###	###	0.0
2014-Feb-11 Tue	###	8.49	###	8.44	789,786	3,352,641	###	###	0.6
2014-Feb-10 Mon	8.2	###	###	###	877,180	0	83.8	83.8	0.0
2014-Feb-07 Fri	###	8.27	###	###	1,571,178	6,496,821	19.3	19.3	0.0
2014-Feb-06 Thu	8.22	8.27	###	8.2	242,048	###	###	###	0.6
2014-Feb-05 Wed	8.29	###	8.225	8.27	545,250	2,242,340	36.4	36.4	###
2014-Feb-04 Tue	8.22	8.28	###	###			33.0	33.0	0.0
2014-Feb-03 Mon	###	###	8.25	###	528,048	###	27.3	27.3	0.0
2014-Jan-31 Fri	###	8.49	###	8.49	321,850	1,366,253	###	###	###
2014-Jan-30 Thu	8.27	###	8.2	###	347,052	###	76.2	76.2	0.0
2014-Jan-29 Wed	8.26	8.4	8.25	8.4			83.8	83.8	###
2014-Jan-28 Tue	###	###	8.23	8.26	644,554	###	###	###	0.6
2014-Jan-24 Fri	8.45	8.5	###	8.41	302,057	1,283,742	27.1	27.1	###
2014-Jan-23 Thu	8.58	###	8.56	8.59	654,983	2,803,327	###	###	###
2014-Jan-22 Wed	8.56	###	8.54	###	833,171	3,557,640	###	###	0.0
2014-Jan-21 Tue	8.4	###	8.4	8.56			###	###	###
2014-Jan-20 Mon	###	8.44	8.29	8.4			###	###	###
2014-Jan-17 Fri	8.53	8.54	8.42	8.46			###	###	0.6
2014-Jan-16 Thu	8.44	8.58	###	8.54			###	###	###
2014-Jan-15 Wed	###	8.46	8.28	8.42			80.2	80.2	###
2014-Jan-14 Tue	8.29	###	8.24	8.29			78.9	78.9	0.6
2014-Jan-13 Mon	###	###	8.22	###	503,223	2,068,246	33.7	33.7	0.0
2014-Jan-10 Fri	8	8.23	8	###	785,883	6,377,440	###	###	0.0
2014-Jan-09 Thu	###	###	###	###	754,555	0	77.1	77.1	0.0
2014-Jan-08 Wed	###	###	7.8	7.82			14.9	14.9	0.6
2014-Jan-07 Tue	###	###	###	###	995,927	0	19.7	19.7	0.0
2014-Jan-06 Mon	###	###	###	###			###	###	0.0
2014-Jan-03 Fri	7.83	###	7.8	###			80.7	80.7	0.0
2014-Jan-02 Thu	7.73	###	7.73	7.85			81.0	81.0	###
2013-Dec-31 Tue	7.89	7.89	7.73	7.73			10.6	10.6	0.6
2013-Dec-30 Mon	7.81	###	7.78	7.85	327,773	###	72.3	72.3	###
2013-Dec-27 Fri	###	###	7.75	7.77			###	###	0.6
2013-Dec-24 Tue	7.85	8	7.85	###			82.6	82.6	0.0
2013-Dec-23 Mon	7.76	7.86	7.74	7.84	575,740	4,490,772	###	###	0.6
2013-Dec-20 Fri	###	###	7.77	7.77			###	###	0.6
2013-Dec-19 Thu	7.89	###	7.88	###	1,383,450	###	###	###	0.0
2013-Dec-18 Wed	7.87	7.87	7.72	7.75			20.3	20.3	###
2013-Dec-17 Tue	###	###	7.84	7.88	555,344	2,176,948	###	###	0.6
2013-Dec-16 Mon	###	###	###	###			18.9	18.9	0.0
2013-Dec-13 Fri	###	###	7.73	###	699,444	2,703,351	76.1	76.1	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	8	###	###	###			###	###	0.0
2013-Dec-10 Tue	###	###	###	###	1,913,145	0	###	###	0.0
2013-Dec-09 Mon	###	8.21	###	###			23.1	23.1	0.0
2013-Dec-06 Fri	###	8.24	###	###			27.6	27.6	0.0
2013-Dec-05 Thu	8.42	8.43	8.2	8.25	1,211,248	10,071,527	###	###	###
2013-Dec-04 Wed	8.24	8.385	8.21	###	592,923	4,919,778	82.4	82.4	0.0
2013-Dec-03 Tue	8.28	###	8.27	###			###	###	0.0
2013-Dec-02 Mon	8.21	###	###	8.29	995,724	0	###	###	0.6
2013-Nov-29 Fri	###	8.2	###	8.2	513,782	###	###	###	0.6
2013-Nov-28 Thu	###	###	###	8.24			###	###	0.6
2013-Nov-27 Wed	###	8.4	8.24	8.26			33.3	33.3	0.6
2013-Nov-26 Tue	8.41	8.42	8.21	###	2,021,845	16,811,641	###	###	0.0
2013-Nov-25 Mon	###	8.42	###	###	717,875	3,022,253	75.9	75.9	0.0
2013-Nov-22 Fri	###	###	8.27	###			71.6	71.6	0.0
2013-Nov-21 Thu	###	8.41	###	###	537,441	###	###	###	0.0
2013-Nov-20 Wed	8.45	8.46	###	8.42	1,563,755	6,614,683	###	###	###
2013-Nov-19 Tue	8.42	8.48	###	8.47			###	###	###
2013-Nov-18 Mon	8.44	8.46	###	8.44			79.4	79.4	0.6
2013-Nov-15 Fri	8.57	###	8.42	8.45	350,747	1,476,644	###	###	###
2013-Nov-14 Thu	8.56	###	8.53	8.58			###	###	0.6
2013-Nov-13 Wed	8.4	8.56	8.4	8.53	606,651	###	###	###	###
2013-Nov-12 Tue	###	###	8.27	###	491,870	2,033,882	###	###	0.0
2013-Nov-11 Mon	8.49	8.49	###	###			###	###	0.0
2013-Nov-08 Fri	8.43	8.48	###	8.44			###	###	0.6
2013-Nov-07 Thu	8.42	8.475	###	8.46	493,029	###	###	###	0.6
2013-Nov-06 Wed	8.42	8.48	###	8.42	401,454	###	72.4	72.4	###
2013-Nov-05 Tue	###	8.51	###	8.5			83.2	83.2	0.6
2013-Nov-04 Mon	###	###	###	###	452,784	0	15.2	15.2	0.0
2013-Nov-01 Fri	###	8.71	8.56	8.57			30.0	30.0	0.6
2013-Oct-31 Thu	###	8.71	###	###			###	###	0.0
2013-Oct-30 Wed	8.28	###	8.27	###	1,157,321	4,785,522	81.0	81.0	0.0
2013-Oct-29 Tue	###	###	8.23	8.25			25.5	25.5	###
2013-Oct-28 Mon	###	###	8.21	###			###	###	0.0
2013-Oct-25 Fri	###	###	8.25	###	276,149	###	###	###	0.0
2013-Oct-24 Thu	###	8.41	8.26	8.28	1,409,083	###	###	###	###
2013-Oct-23 Wed	8.5	8.52	###	8.41	309,880	1,320,088	24.7	24.7	###
2013-Oct-22 Tue	###	8.5	###	8.48			81.2	81.2	0.6
2013-Oct-21 Mon	###	8.4	###	8.4			70.8	70.8	###
2013-Oct-18 Fri	###	###	###	###	659,844	0	###	###	0.0
2013-Oct-17 Thu	###	8.45	###	###	578,557	###	###	###	0.0
2013-Oct-16 Wed	8.27	8.43	8.24	###	947,182	###	###	###	0.0
2013-Oct-15 Tue	###	###	8.24	8.27			###	###	###
2013-Oct-14 Mon	###	###	8.24	8.29	468,275	###	36.9	36.9	0.6
2013-Oct-11 Fri	###	###	8.27	###	396,154	###	20.3	20.3	0.0
2013-Oct-10 Thu	8.21	###	8.2	8.28	484,922	1,988,180	###	###	###
2013-Oct-09 Wed	8.2	8.27	###	8.25			74.8	74.8	###
2013-Oct-08 Tue	8.2	8.27	###	8.27			###	###	###
2013-Oct-07 Mon	8.26	###	8.2	8.27			###	###	###
2013-Oct-04 Fri	###	###	###	###	1,282,559	0	30.2	30.2	0.0
2013-Oct-03 Thu	###	8.46	###	8.41	1,492,981	###	###	###	###
2013-Oct-02 Wed	8.46	8.46	###	###	1,417,246	5,994,950	###	###	0.0
2013-Oct-01 Tue	8.43	8.49	8.42	8.45	1,423,875	###	###	###	###
2013-Sep-30 Mon	8.49	8.51	8.42	8.44	746,780	###	35.2	35.2	0.6
2013-Sep-27 Fri	8.52	8.58	8.44	8.55	778,255	6,622,950	###	###	###
2013-Sep-26 Thu	8.42	8.44	###	8.43	1,302,471	5,496,427	###	###	0.6
2013-Sep-25 Wed	8.4	8.46	###	8.43	1,391,375	###	66.7	66.7	0.6
2013-Sep-24 Tue	###	###	###	8.46	570,029	0	###	###	0.6
2013-Sep-23 Mon	8.27	###	8.22	8.29	349,273	###	74.8	74.8	0.6
2013-Sep-20 Fri	###	###	8.45	8.45	1,053,542	###	###	###	###
2013-Sep-19 Thu	###	8.785	###	###			32.2	32.2	0.0
2013-Sep-18 Wed	8.49	8.52	8.43	8.49	717,150	6,077,846	###	###	###
2013-Sep-17 Tue	###	8.42	8.29	###	1,357,956	11,345,722	34.2	34.2	0.0
2013-Sep-16 Mon	###	8.48	###	8.43			80.8	80.8	0.6
2013-Sep-13 Fri	8.29	###	8.28	8.29			###	###	0.6
2013-Sep-12 Thu	8.26	###	8.23	###			###	###	0.0
2013-Sep-11 Wed	8.2	8.29	###	8.25	1,547,452	6,414,188	75.0	75.0	###
2013-Sep-10 Tue	###	8.27	###	8.22	871,324	3,602,924	87.6	87.6	0.6
2013-Sep-09 Mon	###	###	###	###	1,028,349	0	76.8	76.8	0.0
2013-Sep-06 Fri	###	###	###	###	2,972,923	0	20.4	20.4	0.0
2013-Sep-05 Thu	###	###	###	###			###	###	0.0
2013-Sep-04 Wed	8	###	###	###			###	###	0.0
2013-Sep-03 Tue	###	###	###	###	4,560,923	0	###	###	0.0
2013-Sep-02 Mon	###	7.86	7.56	7.85			###	###	###
2013-Aug-30 Fri	7.52	###	7.48	###	576,344	2,155,526	###	###	0.0
2013-Aug-29 Thu	###	###	7.5	###	434,349	###	###	###	0.0
2013-Aug-28 Wed	7.5	###	7.46	###			###	###	0.0
2013-Aug-27 Tue	7.46	7.73	7.375	###			88.7	88.7	0.0
2013-Aug-26 Mon	7.48	7.52	7.45	7.52	1,361,380	10,189,929	77.9	77.9	0.5
2013-Aug-23 Fri	###	###	7.45	7.55	1,805,556	###	19.6	19.6	###
2013-Aug-22 Thu	7.54	###	7.45	###	2,815,349	10,487,175	###	###	0.0
2013-Aug-21 Wed	7.58	7.72	7.53	###	2,947,540	###	71.3	71.3	0.0
2013-Aug-20 Tue	7.22	###	###	7.26	523,384	0	###	###	0.5
2013-Aug-19 Mon	###	###	###	7.25	745,554	0	24.2	24.2	0.5
2013-Aug-16 Fri	7.27	7.355	7.21	###			76.8	76.8	0.0
2013-Aug-15 Thu	7.21	###	###	###	868,877	0	78.7	78.7	0.0
2013-Aug-14 Wed	7.2	7.27	###	7.26	858,241	###	79.9	79.9	0.5
2013-Aug-13 Tue	7.24	7.27	###	7.2	1,230,352	4,472,329	20.8	20.8	0.5
2013-Aug-12 Mon	7.28	7.29	###	7.25	797,189	2,905,753	20.9	20.9	0.5
2013-Aug-09 Fri	###	7.47	###	###			28.0	28.0	0.0
2013-Aug-08 Thu	###	###	###	###	759,571	0	###	###	0.0
2013-Aug-07 Wed	###	7.44	###	###	987,053	###	###	###	0.0
2013-Aug-06 Tue	7.48	7.54	###	###			###	###	0.0
2013-Aug-05 Mon	7.4	7.56	###	7.47	611,524	###	###	###	###
2013-Aug-02 Fri	###	7.48	###	7.45	683,629	2,556,772	83.4	83.4	0.5
2013-Aug-01 Thu	7.21	###	7.21	###	1,338,773	4,826,276	81.3	81.3	0.0
2013-Jul-31 Wed	7.21	7.27	###	###	473,074	1,719,623	###	###	0.0
2013-Jul-30 Tue	7.25	7.26	###	7.2			###	###	0.5
2013-Jul-29 Mon	7.26	7.29	7.24	7.25			###	###	0.5
2013-Jul-26 Fri	7.23	7.28	###	7.27	540,356	###	76.1	76.1	###
2013-Jul-25 Thu	###	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	###	###	1,163,177	0	###	###	0.0
2013-Jul-23 Tue	7.29	###	7.26	###			###	###	0.0
2013-Jul-22 Mon	###	###	7.26	7.28			27.6	27.6	0.5
2013-Jul-19 Fri	7.25	###	7.23	7.29			75.0	75.0	###
2013-Jul-18 Thu	###	###	7.24	7.27	899,046	3,254,546	###	###	###
2013-Jul-17 Wed	7.25	###	7.24	###	475,481	1,721,241	###	###	0.0
2013-Jul-16 Tue	7.45	7.45	7.27	7.29	841,543	6,193,756	17.3	17.3	###
2013-Jul-15 Mon	###	7.48	###	7.44	766,020	###	###	###	###
2013-Jul-12 Fri	###	7.4	7.26	###	533,846	###	31.5	31.5	0.0
2013-Jul-11 Thu	7.45	7.46	7.28	###			14.5	14.5	0.0
2013-Jul-10 Wed	7.26	###	7.23	7.4			###	###	0.5
2013-Jul-09 Tue	7.23	###	###	7.27			72.5	72.5	###
2013-Jul-08 Mon	###	###	###	7.23	516,646	0	22.8	22.8	###
2013-Jul-05 Fri	###	7.44	###	###			###	###	0.0
2013-Jul-04 Thu	7.25	###	7.22	7.25			64.7	64.7	0.5
2013-Jul-03 Wed	###	###	###	###			###	###	0.0
2013-Jul-02 Tue	###	###	###	###	1,686,871	0	76.3	76.3	0.0
2013-Jul-01 Mon	###	###	###	###	558,073	0	###	###	0.0
2013-Jun-28 Fri	###	7.25	###	###			28.7	28.7	0.0
2013-Jun-27 Thu	###	7.23	###	###	1,180,424	###	###	###	0.0
2013-Jun-26 Wed	###	###	###	###	1,830,148	0	83.2	83.2	0.0
2013-Jun-25 Tue	6.86	###	6.84	6.88	1,774,856	###	79.3	79.3	###
2013-Jun-24 Mon	6.85	###	6.85	6.88			84.8	84.8	###
2013-Jun-21 Fri	###	###	6.85	###	837,473	2,868,345	###	###	0.0
2013-Jun-20 Thu	###	###	###	###			###	###	0.0
2013-Jun-19 Wed	###	###	###	###	953,278	0	70.4	70.4	0.0
2013-Jun-18 Tue	###	7	###	###			###	###	0.0
2013-Jun-17 Mon	6.79	###	6.77	###	1,694,087	5,734,484	83.4	83.4	0.0
2013-Jun-14 Fri	###	###	6.85	###			63.4	63.4	0.0
2013-Jun-13 Thu	6.83	6.89	6.8	6.82	1,264,282	###	39.2	39.2	0.5
2013-Jun-12 Wed	6.85	###	6.84	###	801,441	2,740,928	###	###	0.0
2013-Jun-11 Tue	7	###	###	###	1,459,276	0	27.4	27.4	0.0
2013-Jun-07 Fri	###	###	###	###	754,259	0	32.8	32.8	0.0
2013-Jun-06 Thu	6.8	7.045	6.8	7	1,436,772	9,946,054	###	###	0.5
2013-Jun-05 Wed	###	###	6.89	###			30.7	30.7	0.0
2013-Jun-04 Tue	###	###	###	7	2,681,284	0	69.7	69.7	0.5
2013-Jun-03 Mon	###	###	###	###	951,441	0	23.4	23.4	0.0
2013-May-31 Fri	###	###	###	###	1,651,053	0	###	###	0.0
2013-May-30 Thu	###	###	###	7			###	###	0.5
2013-May-29 Wed	###	###	###	###			79.0	79.0	0.0
2013-May-28 Tue	###	###	###	###			###	###	0.0
2013-May-27 Mon	7	###	###	7			76.5	76.5	0.5
2013-May-24 Fri	###	###	###	###			###	###	0.0
2013-May-23 Thu	###	###	###	###			83.9	83.9	0.0
2013-May-22 Wed	###	###	###	###			88.9	88.9	0.0
2013-May-21 Tue	6.86	###	6.83	###			81.6	81.6	0.0
2013-May-20 Mon	###	###	6.85	###			24.4	24.4	0.0
2013-May-17 Fri	###	###	7	###			21.2	21.2	0.0
2013-May-16 Thu	7.25	7.27	7.185	7.2			37.0	37.0	0.5
2013-May-15 Wed	###	7.23	###	###			80.1	80.1	0.0
2013-May-14 Tue	###	7.21	###	###			73.8	73.8	0.0
2013-May-13 Mon	###	###	###	###	1,532,324	0	###	###	0.0
2013-May-10 Fri	###	###	7	###	1,535,276	###	72.6	72.6	0.0
2013-May-09 Thu	###	###	###	###	1,060,640	0	70.4	70.4	0.0
2013-May-08 Wed	###	###	###	###			21.9	21.9	0.0
2013-May-07 Tue	###	###	###	###			###	###	0.0
2013-May-06 Mon	###	6.88	6.58	6.86	2,603,154	17,519,226	###	###	0.5
2013-May-03 Fri	6.74	6.76	6.58	###			19.3	19.3	0.0
2013-May-02 Thu	###	7.21	6.89	6.89			###	###	0.5
2013-May-01 Wed	7.23	7.23	###	###	675,148	###	28.7	28.7	0.0
2013-Apr-30 Tue	7.2	###	###	7.29			###	###	###
2013-Apr-29 Mon	###	7.26	###	7.24	369,671	###	###	###	0.5
2013-Apr-26 Fri	7.21	7.28	###	###	639,877	2,329,152	27.1	27.1	0.0
2013-Apr-24 Wed	###	7.24	###	###			###	###	0.0
2013-Apr-23 Tue	###	###	###	###			###	###	0.0
2013-Apr-22 Mon	###	###	###	###	302,426	0	80.4	80.4	0.0
2013-Apr-19 Fri	###	###	6.83	###	968,629	###	###	###	0.0
2013-Apr-18 Thu	6.88	###	6.88	###			88.3	88.3	0.0
2013-Apr-17 Wed	###	###	6.88	###	552,685	###	###	###	0.0
2013-Apr-16 Tue	###	###	6.86	6.88	521,879	1,790,044	31.9	31.9	###
2013-Apr-15 Mon	###	###	6.89	7			45.2	45.2	0.5
2013-Apr-12 Fri	7	7.155	6.89	###			76.9	76.9	0.0
2013-Apr-11 Thu	###	###	###	###			70.1	70.1	0.0
2013-Apr-10 Wed	###	###	6.88	###			###	###	0.0
2013-Apr-09 Tue	###	###	6.88	###	1,855,422	6,382,651	28.3	28.3	0.0
2013-Apr-08 Mon	###	###	###	###	1,832,846	0	###	###	0.0
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	6.8	6.88	935,382	###	###	###	###
2013-Apr-03 Wed	6.8	6.87	6.755	6.84	1,001,922	###	###	###	0.5
2013-Apr-02 Tue	6.83	6.87	6.73	6.76	508,729	3,459,357	26.8	26.8	0.5
2013-Mar-28 Thu	6.89	###	6.76	6.77	663,970	###	18.5	18.5	###
2013-Mar-27 Wed	6.82	###	6.78	6.89	1,088,253	3,689,177	###	###	0.5
2013-Mar-26 Tue	6.75	6.75	6.59	###	933,443	###	19.9	19.9	0.0
2013-Mar-25 Mon	6.78	6.82	###	6.74			###	###	###
2013-Mar-22 Fri	6.77	6.82	###	6.74			###	###	###
2013-Mar-21 Thu	6.84	7	6.74	###			86.0	86.0	0.0
2013-Mar-20 Wed	###	###	6.73	6.76	2,290,055	###	17.6	17.6	0.5
2013-Mar-19 Tue	###	###	6.81	6.87	3,645,971	###	29.7	29.7	###
2013-Mar-18 Mon	###	###	###	###	1,279,671	0	24.2	24.2	0.0
2013-Mar-15 Fri	7.21	###	###	###	4,215,249	0	22.6	22.6	0.0
2013-Mar-14 Thu	7.23	###	###	###	942,155	0	###	###	0.0
2013-Mar-13 Wed	7.27	###	###	###			22.7	22.7	0.0
2013-Mar-12 Tue	7.45	7.45	7.25	7.27	1,305,450	9,595,057	###	###	###
2013-Mar-11 Mon	7.45	7.48	###	7.46			66.7	66.7	0.5
2013-Mar-08 Fri	7.47	7.52	7.45	7.47	859,979	6,436,942	###	###	###
2013-Mar-07 Thu	7.42	7.52	7.42	7.46	1,285,125	9,599,883	77.7	77.7	0.5
2013-Mar-06 Wed	7.44	7.51	7.41	7.45			68.2	68.2	0.5
2013-Mar-05 Tue	7.4	7.485	###	7.44	2,526,784	9,456,489	77.1	77.1	###
2013-Mar-04 Mon	###	###	7.25	###			###	###	0.0
2013-Mar-01 Fri	###	###	7.29	###			76.1	76.1	0.0
2013-Feb-28 Thu	7.25	7.43	7.25	###	2,470,047	18,130,144	###	###	0.0
2013-Feb-27 Wed	###	###	###	###			75.1	75.1	0.0
2013-Feb-26 Tue	7	###	7	###	2,246,259	###	###	###	0.0
2013-Feb-25 Mon	###	7.22	###	###	1,142,678	###	73.9	73.9	0.0
2013-Feb-22 Fri	###	###	###	###			72.6	72.6	0.0
2013-Feb-21 Thu	###	7.25	###	###			###	###	0.0
2013-Feb-20 Wed	7.2	7.29	###	7.2			###	###	0.5
2013-Feb-19 Tue	7.44	###	7.42	7.54			###	###	0.5
2013-Feb-18 Mon	###	7.43	###	7.43	1,617,174	###	###	###	###
2013-Feb-15 Fri	###	7.4	7.26	###	914,020	###	71.4	71.4	0.0
2013-Feb-14 Thu	###	7.43	###	7.4	3,649,678	13,558,553	71.5	71.5	0.5
2013-Feb-13 Wed	7.26	###	7.22	###			###	###	0.0
2013-Feb-12 Tue	7.22	###	7.22	7.26	2,982,976	10,768,543	73.9	73.9	0.5
2013-Feb-11 Mon	7.24	###	###	###			25.5	25.5	0.0
2013-Feb-08 Fri	7.22	###	7.21	###	3,152,440	11,364,546	###	###	0.0
2013-Feb-07 Thu	###	###	7.21	7.25	2,439,350	8,793,856	25.1	25.1	0.5
2013-Feb-06 Wed	7.27	###	7.27	###	1,935,946	###	77.0	77.0	0.0
2013-Feb-05 Tue	7.26	###	###	7.27	3,309,572	0	###	###	###
2013-Feb-04 Mon	###	###	7.45	7.45			19.4	19.4	0.5
2013-Feb-01 Fri	###	###	7.59	###			###	###	0.0
2013-Jan-31 Thu	7.49	###	7.47	###	4,332,041	16,180,173	86.7	86.7	0.0
2013-Jan-30 Wed	7.46	7.55	7.45	7.53			###	###	0.5
2013-Jan-29 Tue	7.4	7.5	###	7.47	1,497,476	###	76.9	76.9	###
2013-Jan-25 Fri	###	7.42	###	7.42	1,027,821	###	77.1	77.1	0.5
2013-Jan-24 Thu	7.44	7.44	###	7.4			26.9	26.9	0.5
2013-Jan-23 Wed	7.51	7.51	7.4	7.46	1,251,753	###	27.1	27.1	0.5
2013-Jan-22 Tue	###	7.45	7.27	7.45			88.9	88.9	0.5
2013-Jan-21 Mon	###	7.43	###	7.42	1,488,677	###	###	###	0.5
2013-Jan-18 Fri	7.29	###	7.2	7.29			70.5	70.5	###
2013-Jan-17 Thu	###	###	###	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	###			74.7	74.7	0.0
2013-Jan-15 Tue	###	###	###	###	1,605,528	0	31.0	31.0	0.0
2013-Jan-14 Mon	###	###	###	###	1,042,787	0	###	###	0.0
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	6.78	###	6.77	6.89			81.5	81.5	0.5
2013-Jan-09 Wed	6.75	6.78	6.73	6.77	1,739,147	###	###	###	###
2013-Jan-08 Tue	6.77	6.77	6.73	6.74	1,049,942	###	34.9	34.9	###
2013-Jan-07 Mon	6.71	6.75	###	6.75			###	###	0.5
2013-Jan-04 Fri	6.72	6.74	6.675	6.71			###	###	###
2013-Jan-03 Thu	6.72	6.79	###	6.74			###	###	###
2013-Jan-02 Wed	6.7	6.76	###	6.72	311,755	###	###	###	0.5
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	###	6.7	6.59	###	627,376	###	74.4	74.4	0.0
2012-Dec-27 Thu	6.56	6.72	6.56	6.7			###	###	0.5
2012-Dec-24 Mon	6.58	###	6.56	6.59			72.1	72.1	###
2012-Dec-21 Fri	6.74	6.74	6.56	6.59	554,857	###	18.6	18.6	###
2012-Dec-20 Thu	###	6.76	###	6.75			###	###	0.5
2012-Dec-19 Wed	6.58	###	6.55	###	1,545,170	###	###	###	0.0
2012-Dec-18 Tue	6.56	6.59	6.51	6.54	1,603,456	###	26.8	26.8	0.5
2012-Dec-17 Mon	6.58	6.59	6.5	6.56			###	###	0.5
2012-Dec-14 Fri	###	###	###	###			22.5	22.5	0.0
2012-Dec-13 Thu	###	###	6.59	###	2,057,281	6,778,740	###	###	0.0
2012-Dec-12 Wed	###	6.7	6.55	###			21.6	21.6	0.0
2012-Dec-11 Tue	###	6.79	6.58	6.72			###	###	0.5
2012-Dec-10 Mon	6.51	###	6.48	###	993,581	###	85.8	85.8	0.0
2012-Dec-07 Fri	###	###	###	6.56			88.8	88.8	0.5
2012-Dec-06 Thu	6.25	###	6.2	###			###	###	0.0
2012-Dec-05 Wed	###	6.21	###	6.21	1,907,055	###	###	###	###
2012-Dec-04 Tue	###	###	###	6.2			###	###	0.4
2012-Dec-03 Mon	6.23	###	6.23	###			###	###	0.0
2012-Nov-30 Fri	###	6.325	###	6.26			###	###	0.4
2012-Nov-29 Thu	###	6.2	###	###	1,871,821	5,802,645	69.2	69.2	0.0
2012-Nov-28 Wed	###	6.24	###	###			30.7	30.7	0.0
2012-Nov-27 Tue	6.27	###	6.25	6.26			27.5	27.5	0.4
2012-Nov-26 Mon	###	###	6.21	###			74.2	74.2	0.0
2012-Nov-23 Fri	###	###	###	6.27			###	###	0.4
2012-Nov-22 Thu	###	6.2	###	###	1,822,540	5,649,874	###	###	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	6	###	###	###	6,791,424	0	79.0	79.0	0.0
2012-Nov-19 Mon	5.79	5.83	5.76	5.81			###	###	###
2012-Nov-16 Fri	5.8	5.88	5.79	5.83			74.3	74.3	###
2012-Nov-15 Thu	###	5.85	###	5.81	1,614,921	4,723,643	###	###	###
2012-Nov-14 Wed	5.71	5.81	###	5.75	693,147	###	80.9	80.9	###
2012-Nov-13 Tue	5.89	###	5.75	5.75	986,472	###	###	###	###
2012-Nov-12 Mon	5.7	5.88	5.7	5.86			88.9	88.9	0.4
2012-Nov-09 Fri	###	5.73	###	###			###	###	0.0
2012-Nov-08 Thu	5.75	5.8	###	5.77	971,722	###	70.7	70.7	0.4
2012-Nov-07 Wed	###	5.81	###	5.8	538,657	###	###	###	0.4
2012-Nov-06 Tue	###	5.71	###	###	716,628	2,045,972	69.5	69.5	0.0
2012-Nov-05 Mon	5.56	###	5.53	###			80.6	80.6	0.0
2012-Nov-02 Fri	5.5	5.57	5.5	5.54	2,509,654	###	77.0	77.0	0.4
2012-Nov-01 Thu	###	5.74	###	5.47			14.7	14.7	###
2012-Oct-31 Wed	5.51	###	5.45	5.58	3,822,641	###	78.4	78.4	0.4
2012-Oct-30 Tue	###	###	5.46	5.48			20.0	20.0	###
2012-Oct-29 Mon	5.59	###	5.59	###	481,159	###	77.1	77.1	0.0
2012-Oct-26 Fri	5.71	5.73	###	###			22.8	22.8	0.0
2012-Oct-25 Thu	5.74	5.78	5.71	5.74			72.6	72.6	0.4
2012-Oct-24 Wed	5.76	5.81	5.74	5.74	2,048,648	11,830,942	###	###	0.4
2012-Oct-23 Tue	5.82	5.87	5.81	5.84	420,056	2,453,127	72.7	72.7	0.4
2012-Oct-22 Mon	5.72	5.82	5.71	5.8	1,181,251	###	###	###	0.4
2012-Oct-19 Fri	###	###	###	5.84			###	###	0.4
2012-Oct-18 Thu	###	###	5.89	###	1,585,173	###	71.3	71.3	0.0
2012-Oct-17 Wed	###	###	5.79	5.86			###	###	0.4
2012-Oct-16 Tue	###	###	###	###			81.5	81.5	0.0
2012-Oct-15 Mon	5.79	5.88	5.73	5.85	386,755	###	81.1	81.1	0.4
2012-Oct-12 Fri	5.76	5.84	5.745	5.81	377,029	2,183,940	###	###	###
2012-Oct-11 Thu	5.7	5.785	###	5.75			78.0	78.0	###
2012-Oct-10 Wed	###	5.75	5.59	5.7			71.8	71.8	0.4
2012-Oct-09 Tue	###	###	5.86	5.89			15.7	15.7	###
2012-Oct-08 Mon	###	###	###	###	818,756	0	79.4	79.4	0.0
2012-Oct-05 Fri	###	###	###	###	2,023,353	0	###	###	0.0
2012-Oct-04 Thu	5.86	5.87	5.81	5.87	1,504,186	8,784,446	67.6	67.6	###
2012-Oct-03 Wed	5.8	###	5.79	###	1,364,170	3,949,272	###	###	0.0
2012-Oct-02 Tue	5.71	5.8	###	5.8	1,832,973	5,315,621	79.3	79.3	0.4
2012-Oct-01 Mon	###	###	###	###			77.7	77.7	0.0
2012-Sep-28 Fri	5.5	###	5.5	5.57			77.2	77.2	0.4
2012-Sep-27 Thu	5.43	5.49	5.42	5.47			###	###	###
2012-Sep-26 Wed	5.44	5.47	5.4	5.43			###	###	0.4
2012-Sep-25 Tue	5.47	5.48	5.41	5.45	532,728	###	###	###	###
2012-Sep-24 Mon	5.48	5.48	5.41	5.45	1,982,321	###	###	###	###
2012-Sep-21 Fri	5.55	5.59	5.54	5.57	1,115,023	###	73.3	73.3	0.4
2012-Sep-20 Thu	5.58	5.59	5.54	5.55	1,182,026	6,577,974	28.0	28.0	###
2012-Sep-19 Wed	5.45	5.58	5.45	5.54			###	###	0.4
2012-Sep-18 Tue	5.41	5.46	###	5.45			75.7	75.7	###
2012-Sep-17 Mon	5.42	5.49	5.41	5.45			76.6	76.6	###
2012-Sep-14 Fri	###	5.4	###	###	1,112,045	3,002,521	###	###	0.0
2012-Sep-13 Thu	5.25	5.26	5.2	5.22			27.0	27.0	0.4
2012-Sep-12 Wed	5.24	5.28	5.21	5.25			###	###	0.4
2012-Sep-11 Tue	###	5.21	###	5.2			###	###	###
2012-Sep-10 Mon	###	###	###	###	1,661,357	0	75.3	75.3	0.0
2012-Sep-07 Fri	###	###	###	###	2,885,277	0	23.6	23.6	0.0
2012-Sep-06 Thu	###	###	###	###	2,275,545	0	69.2	69.2	0.0
2012-Sep-05 Wed	###	###	###	###			###	###	0.0
2012-Sep-04 Tue	###	###	###	###			###	###	0.0
2012-Sep-03 Mon	###	###	###	###	1,412,448	0	###	###	0.0
2012-Aug-31 Fri	###	###	###	###			81.1	81.1	0.0
2012-Aug-30 Thu	###	###	###	###	985,981	0	###	###	0.0
2012-Aug-29 Wed	###	5.22	###	###			26.3	26.3	0.0
2012-Aug-28 Tue	###	5.22	###	###			80.1	80.1	0.0
2012-Aug-27 Mon	###	###	###	###	1,273,642	0	85.5	85.5	0.0
2012-Aug-24 Fri	###	###	###	###			85.7	85.7	0.0
2012-Aug-23 Thu	###	###	###	###	2,134,678	0	###	###	0.0
2012-Aug-22 Wed	###	###	4.82	4.86			###	###	0.3
2012-Aug-21 Tue	###	5.2	###	###	1,403,479	3,649,045	###	###	0.0
2012-Aug-20 Mon	###	###	###	###			###	###	0.0
2012-Aug-17 Fri	5	###	###	###			72.1	72.1	0.0
2012-Aug-16 Thu	###	###	###	5			26.9	26.9	0.4
2012-Aug-15 Wed	###	###	###	###	1,192,045	0	31.5	31.5	0.0
2012-Aug-14 Tue	###	###	###	###	523,279	0	###	###	0.0
2012-Aug-13 Mon	###	###	###	###	1,001,644	0	83.3	83.3	0.0
2012-Aug-10 Fri	###	###	###	###	1,033,881	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	###			###	###	0.0
2012-Aug-08 Wed	###	###	###	5	1,608,656	0	76.3	76.3	0.4
2012-Aug-07 Tue	4.86	###	4.86	###	1,970,246	###	81.4	81.4	0.0
2012-Aug-06 Mon	4.83	4.87	4.8	4.86			###	###	0.3
2012-Aug-03 Fri	4.73	4.8	4.73	4.77			80.8	80.8	###
2012-Aug-02 Thu	###	4.8	###	4.79			83.6	83.6	0.3
2012-Aug-01 Wed	###	4.71	###	4.7			###	###	0.3
2012-Jul-30 Mon	###	4.76	###	###			###	###	0.0
2012-Jul-27 Fri	###	4.7	4.58	4.59			21.2	21.2	0.3
2012-Jul-26 Thu	4.46	4.58	4.46	4.52			###	###	0.3
2012-Jul-25 Wed	4.42	4.43	###	4.41			28.5	28.5	###
2012-Jul-24 Tue	4.42	4.51	4.42	4.45			80.2	80.2	0.3
2012-Jul-23 Mon	4.45	4.49	4.43	4.45			###	###	0.3
2012-Jul-20 Fri	4.5	4.54	4.47	4.48			###	###	###
2012-Jul-19 Thu	4.56	4.56	4.49	4.53			###	###	###
2012-Jul-18 Wed	4.59	###	4.49	4.49	1,743,851	3,914,945	###	###	###
2012-Jul-17 Tue	4.57	###	4.52	4.57			###	###	###
2012-Jul-13 Fri	4.74	4.74	###	###			###	###	0.0
2012-Jul-12 Thu	4.73	4.76	4.71	4.76	679,122	3,215,642	###	###	###
2012-Jul-11 Wed	4.77	4.82	4.71	4.73			25.8	25.8	0.3
2012-Jul-10 Tue	4.8	4.8	4.73	4.76			30.9	30.9	###
2012-Jul-09 Mon	4.84	4.86	4.83	4.83	315,222	1,527,250	###	###	0.3
2012-Jul-06 Fri	4.89	###	4.85	###	969,178	2,350,256	###	###	0.0
2012-Jul-05 Thu	4.87	###	4.82	4.89			77.4	77.4	###
2012-Jul-04 Wed	4.89	###	4.87	4.89	847,271	###	60.5	60.5	###
2012-Jul-03 Tue	4.74	###	4.74	4.87	1,247,941	2,957,620	87.8	87.8	0.3
2012-Jul-02 Mon	4.72	4.76	###	4.74			###	###	0.3
2012-Jun-29 Fri	###	###	4.59	###			###	###	0.0
2012-Jun-28 Thu	###	###	4.59	###	891,222	2,045,354	###	###	0.0
2012-Jun-27 Wed	###	###	4.51	4.55	2,189,275	###	18.1	18.1	0.3
2012-Jun-26 Tue	###	4.7	###	###			###	###	0.0
2012-Jun-25 Mon	4.72	4.72	###	4.7	450,387	###	38.6	38.6	0.3
2012-Jun-22 Fri	4.71	4.72	###	###	479,647	###	###	###	0.0
2012-Jun-21 Thu	4.87	4.88	4.7	4.72			###	###	0.3
2012-Jun-20 Wed	###	###	4.8	4.82			###	###	0.3
2012-Jun-19 Tue	4.89	###	4.89	###	644,372	1,575,489	79.6	79.6	0.0
2012-Jun-18 Mon	###	###	###	###	1,034,186	0	###	###	0.0
2012-Jun-15 Fri	4.89	###	4.88	###	1,581,080	###	###	###	0.0
2012-Jun-14 Thu	4.82	4.83	4.77	4.82			76.4	76.4	0.3
2012-Jun-13 Wed	4.88	###	4.76	4.8			22.9	22.9	0.3
2012-Jun-12 Tue	4.89	###	4.86	4.88	2,964,453	7,203,620	34.3	34.3	0.3
2012-Jun-08 Fri	4.89	4.89	4.78	4.81	3,768,688	###	27.2	27.2	###
2012-Jun-07 Thu	###	###	4.84	###			###	###	0.0
2012-Jun-06 Wed	4.79	4.87	4.76	4.86	435,571	2,097,274	78.6	78.6	0.3
2012-Jun-05 Tue	###	4.77	###	4.72			###	###	0.3
2012-Jun-04 Mon	4.59	###	4.48	4.55	775,754	1,737,688	36.1	36.1	0.3
2012-Jun-01 Fri	4.82	4.82	###	###	1,447,820	3,489,246	###	###	0.0
2012-May-31 Thu	4.78	###	4.74	4.85			73.6	73.6	###
2012-May-30 Wed	4.88	4.88	4.82	4.83			25.2	25.2	0.3
2012-May-29 Tue	4.76	4.85	4.74	4.84			74.3	74.3	0.3
2012-May-28 Mon	4.78	4.79	4.72	4.76			22.1	22.1	###
2012-May-25 Fri	4.83	4.86	4.75	4.76	360,572	1,732,548	###	###	###
2012-May-24 Thu	4.81	4.84	4.74	4.74	1,554,288	###	###	###	0.3
2012-May-23 Wed	4.89	###	4.81	4.83	367,986	###	29.5	29.5	0.3
2012-May-22 Tue	###	###	4.89	###	1,398,727	3,419,887	69.6	69.6	0.0
2012-May-21 Mon	4.79	4.855	4.79	4.85			###	###	###
2012-May-18 Fri	4.83	4.88	4.8	4.82			###	###	0.3
2012-May-17 Thu	4.88	4.89	4.78	4.88			###	###	0.3
2012-May-16 Wed	4.88	###	4.77	4.78	377,548	900,451	###	###	###
2012-May-15 Tue	4.86	###	4.83	4.89	806,654	###	###	###	###
2012-May-14 Mon	4.8	###	4.8	###			###	###	0.0
2012-May-11 Fri	4.81	4.85	4.75	4.78			23.9	23.9	###
2012-May-10 Thu	4.83	4.86	4.76	4.8			21.0	21.0	0.3
2012-May-09 Wed	4.82	4.85	4.74	4.83	785,783	3,767,829	83.1	83.1	0.3
2012-May-08 Tue	4.85	4.86	4.81	4.85	734,154	###	###	###	###
2012-May-07 Mon	4.88	###	4.81	4.85	568,071	###	###	###	###
2012-May-04 Fri	###	###	4.89	###			27.9	27.9	0.0
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###	1,361,642	0	###	###	0.0
2012-May-01 Tue	###	###	4.88	###	1,927,624	###	###	###	0.0
2012-Apr-30 Mon	###	###	4.88	###			70.5	70.5	0.0
2012-Apr-27 Fri	4.89	4.89	4.8	4.82			21.2	21.2	0.3
2012-Apr-26 Thu	4.87	###	4.82	4.88			79.4	79.4	0.3
2012-Apr-24 Tue	4.86	###	4.81	4.89	747,447	###	###	###	###
2012-Apr-23 Mon	4.77	4.89	4.77	4.86	826,674	###	###	###	0.3
2012-Apr-20 Fri	4.87	4.89	4.75	4.77	1,458,641	7,030,649	14.5	14.5	###
2012-Apr-19 Thu	###	###	4.89	###	1,006,173	###	###	###	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###			30.1	30.1	0.0
2012-Apr-16 Mon	###	###	4.86	###	544,541	###	74.3	74.3	0.0
2012-Apr-13 Fri	###	###	###	###	1,184,782	0	69.6	69.6	0.0
2012-Apr-12 Thu	4.8	###	4.78	4.88			82.9	82.9	0.3
2012-Apr-11 Wed	4.8	4.84	###	4.77	3,784,687	9,158,942	30.6	30.6	###
2012-Apr-10 Tue	###	###	4.86	4.87			###	###	0.3
2012-Apr-05 Thu	###	5	4.89	###	875,723	4,330,450	###	###	0.0
2012-Apr-04 Wed	###	###	4.85	###	1,554,655	###	###	###	0.0
2012-Apr-03 Tue	5.22	5.23	###	###	1,542,951	###	###	###	0.0
2012-Apr-02 Mon	###	###	###	5.2			###	###	###
2012-Mar-30 Fri	###	###	5.29	###			66.9	66.9	0.0
2012-Mar-29 Thu	###	###	5.26	###	851,789	###	###	###	0.0
2012-Mar-28 Wed	###	###	5.23	5.26	750,157	###	21.2	21.2	0.4
2012-Mar-27 Tue	5.29	###	5.24	###	1,382,440	###	###	###	0.0
2012-Mar-26 Mon	5.26	5.28	5.2	5.22			###	###	0.4
2012-Mar-23 Fri	###	###	5.29	###	1,231,787	3,258,076	20.0	20.0	0.0
2012-Mar-22 Thu	###	5.42	###	###	790,079	###	###	###	0.0
2012-Mar-21 Wed	5.42	5.46	###	###	1,007,644	###	###	###	0.0
2012-Mar-20 Tue	###	5.41	###	5.4			84.5	84.5	0.4
2012-Mar-19 Mon	###	###	5.26	5.27			17.9	17.9	###
2012-Mar-16 Fri	5.49	5.53	###	###			###	###	0.0
2012-Mar-15 Thu	###	5.45	###	5.44	3,183,443	8,674,882	88.7	88.7	0.4
2012-Mar-14 Wed	###	###	###	###			23.1	23.1	0.0
2012-Mar-13 Tue	5.21	5.27	5.21	5.27	2,328,072	###	76.1	76.1	###
2012-Mar-12 Mon	###	5.21	###	###	2,426,085	6,319,951	78.3	78.3	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	###	###			27.2	27.2	0.0
2012-Mar-07 Wed	###	###	###	###	2,062,780	0	77.9	77.9	0.0
2012-Mar-06 Tue	5.22	5.25	###	###			29.0	29.0	0.0
2012-Mar-05 Mon	5.29	5.345	5.26	5.26			27.8	27.8	0.4
2012-Mar-02 Fri	###	5.24	###	5.21			75.5	75.5	0.4
2012-Mar-01 Thu	###	###	###	###			74.1	74.1	0.0
2012-Feb-29 Wed	###	###	###	###	1,013,142	0	83.8	83.8	0.0
2012-Feb-28 Tue	###	###	###	###	1,339,457	0	23.9	23.9	0.0
2012-Feb-27 Mon	###	###	###	5			###	###	0.4
2012-Feb-24 Fri	###	###	###	###	2,744,273	0	20.2	20.2	0.0
2012-Feb-23 Thu	###	###	###	###	1,600,426	0	28.8	28.8	0.0
2012-Feb-22 Wed	###	###	5	###			72.0	72.0	0.0
2012-Feb-21 Tue	###	5.21	###	###			###	###	0.0
2012-Feb-20 Mon	###	###	###	###	1,037,326	0	26.2	26.2	0.0
2012-Feb-17 Fri	5	###	###	###	641,872	0	###	###	0.0
2012-Feb-16 Thu	###	###	###	###	1,159,149	0	34.5	34.5	0.0
2012-Feb-15 Wed	5.2	5.2	###	###	1,912,458	###	20.6	20.6	0.0
2012-Feb-14 Tue	5.24	5.25	5.2	5.21			34.0	34.0	0.4
2012-Feb-13 Mon	5.21	5.24	###	5.24			72.7	72.7	0.4
2012-Feb-10 Fri	###	5.24	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	###			23.2	23.2	0.0
2012-Feb-08 Wed	###	###	###	###	2,638,854	0	73.6	73.6	0.0
2012-Feb-07 Tue	###	###	###	###			77.8	77.8	0.0
2012-Feb-06 Mon	5	###	4.975	###	1,662,540	###	73.1	73.1	0.0
2012-Feb-03 Fri	###	###	###	###	1,123,453	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	###	1,002,755	0	###	###	0.0
2012-Feb-01 Wed	###	###	###	###	1,504,427	0	33.8	33.8	0.0
2012-Jan-31 Tue	###	###	###	###	758,021	0	###	###	0.0
2012-Jan-30 Mon	###	###	###	###			###	###	0.0
2012-Jan-27 Fri	###	###	###	###			###	###	0.0
2012-Jan-25 Wed	###	###	4.85	###	1,465,726	3,554,385	###	###	0.0
2012-Jan-24 Tue	4.86	4.86	###	4.82			###	###	0.3
2012-Jan-23 Mon	4.85	4.86	4.76	4.78			20.5	20.5	###
2012-Jan-20 Fri	4.88	4.88	4.82	4.84			###	###	0.3
2012-Jan-19 Thu	4.75	4.845	4.73	4.83			###	###	0.3
2012-Jan-18 Wed	###	4.71	###	###	470,022	###	73.3	73.3	0.0
2012-Jan-17 Tue	4.54	###	4.52	###	1,197,276	2,705,843	73.4	73.4	0.0
2012-Jan-16 Mon	4.53	4.55	4.5	4.51	415,821	###	29.6	29.6	0.3
2012-Jan-13 Fri	4.53	4.57	4.5	4.53	828,454	###	###	###	###
2012-Jan-12 Thu	4.55	4.55	4.49	4.5			18.7	18.7	###
2012-Jan-11 Wed	4.49	4.52	4.46	4.5	872,442	###	###	###	###
2012-Jan-10 Tue	4.5	4.51	4.43	4.48	807,657	3,610,226	###	###	###
2012-Jan-09 Mon	###	###	4.51	4.51	797,779	###	###	###	0.3
2012-Jan-06 Fri	###	###	4.54	4.55	531,087	###	###	###	0.3
2012-Jan-05 Thu	4.7	4.7	###	###	365,620	###	###	###	0.0
2012-Jan-04 Wed	###	4.75	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	4.58	###			###	###	0.0
2011-Dec-30 Fri	4.57	###	4.57	###			###	###	0.0
2011-Dec-29 Thu	4.52	###	4.42	4.58	415,659	###	86.2	86.2	0.3
2011-Dec-28 Wed	###	###	4.53	4.53	162,589	###	22.3	22.3	###
2011-Dec-23 Fri	4.7	4.7	4.47	###			###	###	0.0
2011-Dec-22 Thu	###	###	4.52	4.54			20.4	20.4	0.3
2011-Dec-21 Wed	###	###	4.56	###			68.6	68.6	0.0
2011-Dec-20 Tue	4.5	4.55	4.45	4.49			###	###	###
2011-Dec-19 Mon	###	###	4.48	4.49	1,411,377	3,161,484	###	###	###
2011-Dec-16 Fri	###	4.71	###	###	1,049,428	###	71.7	71.7	0.0
2011-Dec-15 Thu	###	###	4.58	###	1,066,641	###	30.3	30.3	0.0
2011-Dec-14 Wed	###	###	4.54	###	1,162,586	2,639,070	###	###	0.0
2011-Dec-13 Tue	###	###	###	###			75.5	75.5	0.0
2011-Dec-12 Mon	###	4.7	###	###	1,136,125	###	79.2	79.2	0.0
2011-Dec-09 Fri	###	###	4.56	###	1,403,141	###	34.3	34.3	0.0
2011-Dec-08 Thu	4.78	4.8	###	###			###	###	0.0
2011-Dec-07 Wed	4.87	###	4.77	4.81			###	###	###
2011-Dec-06 Tue	4.88	4.88	4.77	4.84	694,023	###	33.5	33.5	0.3
2011-Dec-05 Mon	4.79	4.87	4.78	4.85	1,958,270	9,448,652	78.3	78.3	###
2011-Dec-02 Fri	###	4.77	###	4.76	2,183,474	5,207,585	84.5	84.5	###
2011-Dec-01 Thu	###	###	4.57	###			75.3	75.3	0.0
2011-Nov-30 Wed	4.49	4.52	4.45	4.51			72.5	72.5	0.3
2011-Nov-29 Tue	4.51	4.55	4.44	4.48	2,406,985	###	###	###	###
2011-Nov-28 Mon	4.5	4.52	4.43	4.45	1,855,085	###	###	###	0.3
2011-Nov-25 Fri	4.46	4.5	4.4	4.48	668,357	2,974,188	###	###	###
2011-Nov-24 Thu	4.44	4.51	4.42	4.49	1,538,223	###	###	###	###
2011-Nov-23 Wed	4.52	4.52	###	4.47	1,820,981	###	###	###	###
2011-Nov-22 Tue	4.5	4.55	4.48	4.5	2,980,852	13,458,546	###	###	###
2011-Nov-21 Mon	###	###	4.51	4.57	564,156	1,272,171	31.2	31.2	###
2011-Nov-18 Fri	###	###	4.57	###			27.8	27.8	0.0
2011-Nov-17 Thu	###	4.7	###	###	585,549	1,376,040	###	###	0.0
2011-Nov-16 Wed	4.79	4.8	###	###			15.6	15.6	0.0
2011-Nov-15 Tue	4.86	###	4.82	4.84			29.1	29.1	0.3
2011-Nov-14 Mon	4.88	###	4.85	###	654,821	1,587,940	###	###	0.0
2011-Nov-11 Fri	4.86	4.88	4.77	4.8	349,288	###	###	###	0.3
2011-Nov-10 Thu	4.85	4.89	4.75	4.81			###	###	###
2011-Nov-09 Wed	###	###	###	###	1,577,343	0	28.7	28.7	0.0
2011-Nov-08 Tue	5	###	###	###			###	###	0.0
2011-Nov-07 Mon	###	5	###	5			77.2	77.2	0.4
2011-Nov-04 Fri	###	5	###	###	487,826	###	###	###	0.0
2011-Nov-03 Thu	###	###	###	###			83.3	83.3	0.0
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	###	###	###			83.2	83.2	0.0
2011-Oct-31 Mon	###	###	###	###	1,854,446	0	30.2	30.2	0.0
2011-Oct-28 Fri	###	5.23	###	###	5,144,322	###	39.8	39.8	0.0
2011-Oct-27 Thu	###	###	###	###	527,475	0	###	###	0.0
2011-Oct-26 Wed	4.83	###	4.82	###	999,941	2,409,857	###	###	0.0
2011-Oct-25 Tue	5	5	4.87	4.88			19.7	19.7	0.3
2011-Oct-24 Mon	###	###	###	5	430,783	0	###	###	0.4
2011-Oct-21 Fri	###	###	4.89	###	628,921	###	28.8	28.8	0.0
2011-Oct-20 Thu	###	###	4.89	###			###	###	0.0
2011-Oct-19 Wed	###	###	###	###			30.8	30.8	0.0
2011-Oct-18 Tue	###	###	4.87	###			###	###	0.0
2011-Oct-17 Mon	5.28	###	###	###	1,373,127	0	15.2	15.2	0.0
2011-Oct-14 Fri	5.24	5.26	###	###			23.0	23.0	0.0
2011-Oct-13 Thu	5.23	5.41	###	5.23			72.4	72.4	###
2011-Oct-12 Wed	5.53	5.54	###	5.43			###	###	0.4
2011-Oct-11 Tue	###	6.22	###	###			###	###	0.0
2011-Oct-10 Mon	6.21	6.24	###	###			###	###	0.0
2011-Oct-07 Fri	6.2	6.28	###	6.25			60.0	60.0	###
2011-Oct-06 Thu	###	6.225	###	###	1,265,243	###	60.7	60.7	0.0
2011-Oct-05 Wed	###	###	6	###			77.5	77.5	0.0
2011-Oct-04 Tue	5.88	###	5.87	###			###	###	0.0
2011-Oct-03 Mon	###	###	5.88	###			###	###	0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	###	###	###	785,324	0	###	###	0.0
2011-Sep-28 Wed	###	###	###	###			77.7	77.7	0.0
2011-Sep-27 Tue	5.84	5.87	5.78	5.87	1,107,472	6,451,024	66.2	66.2	###
2011-Sep-26 Mon	5.75	5.76	###	5.7	850,881	###	###	###	0.4
2011-Sep-23 Fri	5.81	5.87	5.77	5.81			67.0	67.0	###
2011-Sep-22 Thu	###	###	5.84	5.87	1,132,157	###	44.2	44.2	###
2011-Sep-21 Wed	###	###	###	###	938,984	0	###	###	0.0
2011-Sep-20 Tue	###	###	###	###	398,744	0	30.9	30.9	0.0
2011-Sep-19 Mon	###	###	###	###	1,204,643	0	###	###	0.0
2011-Sep-16 Fri	###	###	###	###	2,102,782	0	67.7	67.7	0.0
2011-Sep-15 Thu	###	###	###	###			29.7	29.7	0.0
2011-Sep-14 Wed	###	###	###	###			46.3	46.3	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	###	###			49.5	49.5	0.0
2011-Sep-09 Fri	###	6.2	###	###	755,121	2,340,875	###	###	0.0
2011-Sep-08 Thu	###	###	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	6	###	###	###	618,923	0	61.6	61.6	0.0
2011-Sep-06 Tue	###	###	###	###	750,750	0	37.2	37.2	0.0
2011-Sep-05 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-02 Fri	###	###	###	###			29.4	29.4	0.0
2011-Sep-01 Thu	6.25	###	###	###	3,687,120	0	20.1	20.1	0.0
2011-Aug-31 Wed	6.25	6.25	###	6.22	1,489,346	###	24.0	24.0	0.4
2011-Aug-30 Tue	6.24	###	###	6.22	1,135,725	0	###	###	0.4
2011-Aug-29 Mon	###	###	###	###			###	###	0.0
2011-Aug-26 Fri	6.22	6.22	###	###	1,275,777	###	###	###	0.0
2011-Aug-25 Thu	6.2	6.28	###	6.24	1,468,776	4,611,956	###	###	0.4
2011-Aug-24 Wed	6.23	6.23	###	###	1,099,757	3,425,743	38.2	38.2	0.0
2011-Aug-23 Tue	###	###	###	###			65.2	65.2	0.0
2011-Aug-22 Mon	###	###	###	###	649,259	0	###	###	0.0
2011-Aug-19 Fri	6.24	6.25	###	###	1,126,523	3,520,384	###	###	0.0
2011-Aug-18 Thu	###	###	6.2	6.25			38.0	38.0	###
2011-Aug-17 Wed	###	###	###	6.23			###	###	0.4
2011-Aug-16 Tue	6.2	6.21	###	###			35.5	35.5	0.0
2011-Aug-15 Mon	6.22	6.29	###	6.2	1,157,856	3,641,457	###	###	0.4
2011-Aug-12 Fri	###	###	###	###	1,808,153	0	27.7	27.7	0.0
2011-Aug-11 Thu	5.86	###	5.8	###	1,571,545	4,557,480	###	###	0.0
2011-Aug-10 Wed	###	###	5.85	###			27.9	27.9	0.0
2011-Aug-09 Tue	5.77	5.88	###	5.84	3,120,652	###	###	###	0.4
2011-Aug-08 Mon	###	###	###	###			34.4	34.4	0.0
2011-Aug-05 Fri	6.27	6.29	###	###	2,204,452	###	41.9	41.9	0.0
2011-Aug-04 Thu	6.5	6.5	###	###			###	###	0.0
2011-Aug-03 Wed	###	6.47	###	6.42	569,983	###	###	###	0.5
2011-Aug-02 Tue	6.52	6.55	6.42	6.44			26.5	26.5	0.5
2011-Aug-01 Mon	6.55	###	6.51	6.57			57.9	57.9	###
2011-Jul-29 Fri	6.5	6.55	###	6.41	1,489,688	4,878,728	###	###	0.5
2011-Jul-28 Thu	6.48	6.5	6.4	6.41	1,127,127	###	###	###	0.5
2011-Jul-27 Wed	6.52	6.54	6.48	6.52	647,681	###	###	###	0.5
2011-Jul-26 Tue	6.59	###	6.52	6.56			24.6	24.6	0.5
2011-Jul-25 Mon	###	###	6.56	6.56	470,123	###	43.2	43.2	0.5
2011-Jul-22 Fri	6.57	6.59	6.52	6.56	712,828	4,672,587	###	###	0.5
2011-Jul-21 Thu	6.47	6.52	6.47	6.5			###	###	0.5
2011-Jul-20 Wed	6.49	6.5	6.45	6.47			###	###	0.5
2011-Jul-19 Tue	###	6.41	###	###	1,822,556	###	###	###	0.0
2011-Jul-18 Mon	###	###	6.28	###			###	###	0.0
2011-Jul-15 Fri	###	6.4	###	###	951,940	###	###	###	0.0
2011-Jul-14 Thu	###	6.4	###	###	1,309,381	###	75.4	75.4	0.0
2011-Jul-13 Wed	###	6.41	###	###	1,300,952	4,169,551	###	###	0.0
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	6.44	6.44	###	6.42			###	###	0.5
2011-Jul-08 Fri	6.46	6.47	6.42	6.45	2,972,280	19,156,344	###	###	###
2011-Jul-07 Thu	6.42	6.44	###	6.43	1,653,772	5,325,145	64.5	64.5	###
2011-Jul-06 Wed	6.59	###	6.44	6.44	2,181,340	###	11.5	11.5	0.5
2011-Jul-05 Tue	###	###	6.58	###			74.8	74.8	0.0
2011-Jul-04 Mon	6.7	6.72	6.58	###			20.9	20.9	0.0
2011-Jul-01 Fri	###	###	6.58	###			###	###	0.0
2011-Jun-30 Thu	###	###	6.56	###	614,829	###	###	###	0.0
2011-Jun-29 Wed	###	###	6.47	6.51			21.8	21.8	###
2011-Jun-28 Tue	###	###	6.53	6.58	765,729	###	###	###	0.5
2011-Jun-27 Mon	###	6.71	###	###	541,642	###	44.4	44.4	0.0
2011-Jun-24 Fri	6.72	6.73	###	###	524,958	1,766,483	###	###	0.0
2011-Jun-23 Thu	###	6.72	###	###			81.3	81.3	0.0
2011-Jun-22 Wed	6.59	###	6.57	6.58			###	###	0.5
2011-Jun-21 Tue	###	###	6.51	6.53	669,275	###	###	###	###
2011-Jun-20 Mon	6.59	###	6.49	6.52	585,025	###	43.5	43.5	0.5
2011-Jun-17 Fri	6.54	6.58	6.48	6.55	1,021,455	###	###	###	0.5
2011-Jun-16 Thu	6.58	6.59	6.47	6.48			33.1	33.1	0.5
2011-Jun-15 Wed	###	6.71	6.58	6.58	1,502,573	###	25.5	25.5	0.5
2011-Jun-14 Tue	6.7	6.7	###	###	847,572	###	###	###	0.0
2011-Jun-10 Fri	###	6.73	###	6.7			78.1	78.1	0.5
2011-Jun-09 Thu	###	6.72	###	###			23.4	23.4	0.0
2011-Jun-08 Wed	6.75	6.77	###	6.7	1,466,940	###	###	###	0.5
2011-Jun-07 Tue	6.74	6.79	###	6.78	619,887	###	###	###	0.5
2011-Jun-06 Mon	6.75	6.79	###	6.72	410,073	###	###	###	0.5
2011-Jun-03 Fri	6.73	6.81	6.7	6.8	726,040	###	80.4	80.4	0.5
2011-Jun-02 Thu	6.77	6.79	6.72	6.73	698,547	4,718,684	35.6	35.6	###
2011-Jun-01 Wed	6.87	6.88	6.82	6.84	829,328	###	31.9	31.9	0.5
2011-May-31 Tue	6.74	6.86	6.72	6.84	2,335,023	###	###	###	0.5
2011-May-30 Mon	6.77	6.79	###	###	492,878	1,673,320	25.5	25.5	0.0
2011-May-27 Fri	6.73	6.76	###	6.73	926,327	3,130,985	###	###	###
2011-May-26 Thu	6.76	6.78	###	6.74			###	###	###
2011-May-25 Wed	6.83	6.84	6.71	6.71	1,039,043	###	###	###	###
2011-May-24 Tue	6.82	6.82	6.73	6.77	1,343,747	9,103,885	28.9	28.9	###
2011-May-23 Mon	6.77	6.86	6.75	6.84	914,127	###	###	###	0.5
2011-May-20 Fri	6.76	6.84	6.75	6.82			###	###	0.5
2011-May-19 Thu	6.72	6.78	###	6.76			70.2	70.2	0.5
2011-May-18 Wed	###	6.71	###	###			###	###	0.0
2011-May-17 Tue	6.7	6.71	###	###	573,353	###	###	###	0.0
2011-May-16 Mon	###	###	###	###	350,273	0	###	###	0.0
2011-May-13 Fri	###	###	###	###			###	###	0.0
2011-May-12 Thu	###	###	###	###			79.2	79.2	0.0
2011-May-11 Wed	###	###	6.59	###			###	###	0.0
2011-May-10 Tue	###	###	6.57	6.59			###	###	###
2011-May-09 Mon	###	###	6.58	###	759,685	###	31.2	31.2	0.0
2011-May-06 Fri	###	###	6.57	6.59	816,274	###	25.4	25.4	###
2011-May-05 Thu	###	###	###	###			22.5	22.5	0.0
2011-May-04 Wed	###	###	###	###			###	###	0.0
2011-May-03 Tue	###	###	6.58	###	1,343,377	###	###	###	0.0
2011-May-02 Mon	6.75	6.76	###	###			40.2	40.2	0.0
2011-Apr-29 Fri	6.77	6.82	6.72	6.74	1,429,179	9,675,541	47.2	47.2	###
2011-Apr-28 Thu	6.74	6.78	6.71	6.75			###	###	0.5
2011-Apr-27 Wed	6.85	6.88	6.78	6.79	1,998,646	13,650,752	41.9	41.9	0.5
2011-Apr-21 Thu	6.84	6.86	6.82	6.83			###	###	0.5
2011-Apr-20 Wed	6.76	6.82	6.74	6.8	3,536,678	23,978,676	###	###	0.5
2011-Apr-19 Tue	6.78	6.82	6.71	6.74			42.6	42.6	###
2011-Apr-18 Mon	###	###	6.84	6.87	639,685	2,187,722	35.4	35.4	###
2011-Apr-15 Fri	###	###	6.87	###			33.4	33.4	0.0
2011-Apr-14 Thu	###	###	###	###	914,648	0	32.1	32.1	0.0
2011-Apr-13 Wed	7	###	###	###			###	###	0.0
2011-Apr-12 Tue	###	###	###	###			###	###	0.0
2011-Apr-11 Mon	###	###	###	###			73.3	73.3	0.0
2011-Apr-08 Fri	###	###	###	###	1,503,351	0	65.2	65.2	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	7	7	###	###	1,459,674	5,108,859	22.8	22.8	0.0
2011-Apr-05 Tue	###	###	###	###			###	###	0.0
2011-Apr-04 Mon	6.83	###	6.82	###	1,820,757	6,208,781	###	###	0.0
2011-Apr-01 Fri	6.84	6.88	6.78	6.85			65.1	65.1	###
2011-Mar-31 Thu	6.85	###	6.78	6.78	7,134,589	24,186,256	22.3	22.3	0.5
2011-Mar-30 Wed	6.76	6.83	6.75	6.81	5,128,970	###	69.3	69.3	###
2011-Mar-29 Tue	6.7	6.72	###	6.7			###	###	0.5
2011-Mar-28 Mon	###	6.81	###	6.72			###	###	0.5
2011-Mar-25 Fri	###	###	6.59	###	2,451,987	###	28.2	28.2	0.0
2011-Mar-24 Thu	6.5	###	6.48	6.59			###	###	###
2011-Mar-23 Wed	6.44	6.53	6.42	6.48	1,579,286	10,225,876	###	###	0.5
2011-Mar-22 Tue	6.43	6.48	###	6.46			74.4	74.4	###
2011-Mar-21 Mon	###	6.42	###	6.4			64.2	64.2	0.5
2011-Mar-18 Fri	6.46	6.47	###	###			15.1	15.1	0.0
2011-Mar-17 Thu	###	6.43	###	6.43			67.0	67.0	###
2011-Mar-16 Wed	6.4	6.46	###	6.44	2,982,182	9,632,447	###	###	0.5
2011-Mar-15 Tue	###	6.45	###	###	1,416,846	4,569,328	###	###	0.0
2011-Mar-14 Mon	6.4	6.45	###	6.41	682,156	2,199,953	78.6	78.6	0.5
2011-Mar-11 Fri	6.42	6.46	6.42	6.44	1,549,445	9,978,425	###	###	0.5
2011-Mar-10 Thu	6.47	6.5	6.42	6.45	1,904,056	###	56.4	56.4	###
2011-Mar-09 Wed	6.45	6.49	6.42	6.46			80.9	80.9	###
2011-Mar-08 Tue	6.4	6.48	###	6.44	2,340,552	7,583,388	###	###	0.5
2011-Mar-07 Mon	6.42	6.45	###	6.41	1,865,144	6,015,089	###	###	0.5
2011-Mar-04 Fri	6.57	6.57	6.4	6.4			13.9	13.9	0.5
2011-Mar-03 Thu	6.28	6.4	6.24	6.4			###	###	0.5
2011-Mar-02 Wed	###	###	6.23	6.29			25.9	25.9	###
2011-Mar-01 Tue	6.4	6.42	###	###	2,419,083	7,765,256	33.5	33.5	0.0
2011-Feb-28 Mon	###	6.41	6.29	###			77.7	77.7	0.0
2011-Feb-25 Fri	###	6.42	###	6.4	924,829	###	###	###	0.5
2011-Feb-24 Thu	6.4	6.42	###	###			###	###	0.0
2011-Feb-23 Wed	###	6.44	6.29	6.42	1,101,248	7,009,443	82.2	82.2	0.5
2011-Feb-22 Tue	6.23	###	6.23	###	1,515,745	4,721,545	###	###	0.0
2011-Feb-21 Mon	6.27	6.27	6.23	6.25	642,321	###	###	###	###
2011-Feb-18 Fri	6.29	###	6.25	###	793,089	###	###	###	0.0
2011-Feb-17 Thu	6.22	###	6.21	6.29	1,693,973	5,259,786	###	###	###
2011-Feb-16 Wed	###	6.27	###	6.21	2,571,455	###	###	###	###
2011-Feb-15 Tue	6.23	6.23	###	6.2			###	###	0.4
2011-Feb-14 Mon	###	6.24	###	6.22			70.7	70.7	0.4
2011-Feb-11 Fri	6.2	6.24	###	6.2	674,159	2,103,376	###	###	0.4
2011-Feb-10 Thu	###	6.22	###	6.21	590,273	1,835,749	###	###	###
2011-Feb-09 Wed	6.24	6.26	###	###			30.0	30.0	0.0
2011-Feb-08 Tue	###	###	6.22	6.24	1,342,727	4,175,880	26.3	26.3	0.4
2011-Feb-07 Mon	###	6.29	###	6.25			83.0	83.0	###
2011-Feb-04 Fri	###	###	###	###	1,264,974	0	###	###	0.0
2011-Feb-03 Thu	###	###	###	###	1,899,075	0	###	###	0.0
2011-Feb-02 Wed	###	###	###	###	2,076,776	0	###	###	0.0
2011-Feb-01 Tue	6	###	###	###	2,834,989	0	30.2	30.2	0.0
2011-Jan-31 Mon	###	###	###	###			25.6	25.6	0.0
2011-Jan-28 Fri	###	###	###	###	0				0.0
2011-Jan-27 Thu	###	###	###	###	0				0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	###	###	###	###	75,350	0	80.3	80.3	0.0
2011-Jan-21 Fri	###	###	###	###	273,823	0	33.6	33.6	0.0
2011-Jan-20 Thu	###	###	###	6			###	###	0.4
2011-Jan-19 Wed	###	###	###	###			###	###	0.0
2011-Jan-18 Tue	6.2	6.2	###	###	416,952	1,292,551	###	###	0.0
2011-Jan-17 Mon	###	6.2	###	###	317,782	985,124	32.5	32.5	0.0
2011-Jan-14 Fri	###	###	###	###			62.0	62.0	0.0
2011-Jan-13 Thu	###	###	###	###			###	###	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###	608,577	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###	417,642	0	###	###	0.0
2011-Jan-07 Fri	###	###	5.86	###	210,747	617,488	73.3	73.3	0.0
2011-Jan-06 Thu	5.89	###	5.82	5.87	586,449	###	###	###	###
2011-Jan-05 Wed	###	###	5.8	5.85	784,778	2,275,856	###	###	0.4
2011-Jan-04 Tue	5.85	5.85	5.72	5.75			18.9	18.9	###
2010-Dec-31 Fri	5.82	5.83	5.8	5.8			29.2	29.2	0.4
2010-Dec-30 Thu	5.8	5.82	5.76	5.78			###	###	0.4
2010-Dec-29 Wed	5.82	5.83	5.73	5.74	267,826	###	###	###	0.4
2010-Dec-24 Fri	5.82	5.84	5.76	5.8	302,041	###	###	###	0.4
2010-Dec-23 Thu	5.79	5.84	5.75	5.82	649,455	###	70.0	70.0	0.4
2010-Dec-22 Wed	5.81	5.83	5.76	5.79			31.8	31.8	###
2010-Dec-21 Tue	5.8	5.84	5.75	5.77			###	###	0.4
2010-Dec-20 Mon	5.77	5.8	5.76	5.77	271,848	1,571,281	###	###	0.4
2010-Dec-17 Fri	5.74	5.8	5.74	5.75			###	###	###
2010-Dec-16 Thu	5.81	5.81	5.73	5.76			23.5	23.5	###
2010-Dec-15 Wed	5.72	5.86	###	5.81			80.1	80.1	###
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###	965,749	0	###	###	0.0
2010-Dec-10 Fri	###	###	###	###			37.0	37.0	0.0
2010-Dec-09 Thu	###	###	###	###			26.4	26.4	0.0
2010-Dec-08 Wed	###	###	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###	675,358	0	23.6	23.6	0.0
2010-Dec-06 Mon	###	###	###	###			###	###	0.0
2010-Dec-03 Fri	###	6.23	###	###	1,691,173	###	35.8	35.8	0.0
2010-Dec-02 Thu	###	###	###	###	979,084	0	###	###	0.0
2010-Dec-01 Wed	###	6.21	###	###	1,498,429	4,652,622	###	###	0.0
2010-Nov-30 Tue	###	###	###	###	363,624	0	34.2	34.2	0.0
2010-Nov-29 Mon	6.23	6.24	###	###	185,883	579,954	32.8	32.8	0.0
2010-Nov-26 Fri	6.26	6.29	6.26	6.29			72.1	72.1	###
2010-Nov-25 Thu	6.28	###	6.24	6.27	2,370,727	###	29.6	29.6	0.4
2010-Nov-24 Wed	6.23	###	6.23	6.29	256,179	###	###	###	###
2010-Nov-23 Tue	6.27	6.29	6.21	6.22			40.0	40.0	0.4
2010-Nov-22 Mon	###	###	6.24	6.25			###	###	###
2010-Nov-19 Fri	###	###	6.23	6.28	228,487	###	###	###	0.4
2010-Nov-18 Thu	###	###	6.2	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	6.27	155,776	0	82.5	82.5	0.4
2010-Nov-16 Tue	6.2	6.26	###	6.21			74.1	74.1	###
2010-Nov-15 Mon	6.2	6.23	###	6.2	174,372	###	###	###	0.4
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	6.29	###	6.25	6.29	1,441,858	###	62.1	62.1	###
2010-Nov-10 Wed	6.28	###	6.26	6.28			###	###	0.4
2010-Nov-09 Tue	###	###	6.29	###	168,420	529,680	###	###	0.0
2010-Nov-08 Mon	###	###	###	###			34.0	34.0	0.0
2010-Nov-05 Fri	6.42	6.42	###	###	290,440	###	###	###	0.0
2010-Nov-04 Thu	###	###	###	###	671,157	0	27.6	27.6	0.0
2010-Nov-03 Wed	###	###	###	###	341,821	0	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	6.28	###	587,726	1,845,459	###	###	0.0
2010-Nov-01 Mon	###	###	6.28	###			###	###	0.0
2010-Oct-29 Fri	###	###	6.27	6.28			###	###	0.4
2010-Oct-28 Thu	###	###	###	6.25	224,281	0	###	###	###
2010-Oct-27 Wed	###	6.22	###	###	844,840	2,627,452	###	###	0.0
2010-Oct-26 Tue	6.25	6.25	###	###	455,950	1,424,843	25.5	25.5	0.0
2010-Oct-25 Mon	6.29	6.29	6.26	6.28	17,728	111,243	###	###	0.4
2010-Oct-22 Fri	6.27	###	6.23	6.28			###	###	0.4
2010-Oct-21 Thu	6.24	###	6.22	6.26			71.0	71.0	0.4
2010-Oct-20 Wed	6.24	6.26	6.2	6.24	252,355	1,572,171	###	###	0.4
2010-Oct-19 Tue	###	###	6.25	6.26	356,922	1,115,381	32.3	32.3	0.4
2010-Oct-18 Mon	###	6.41	###	###	616,086	1,974,555	31.2	31.2	0.0
2010-Oct-15 Fri	6.42	6.49	###	###	967,455	###	24.6	24.6	0.0
2010-Oct-14 Thu	###	6.42	6.29	6.41	220,321	###	###	###	0.5
2010-Oct-13 Wed	6.26	###	6.24	6.26	320,747	###	###	###	0.4
2010-Oct-12 Tue	###	6.21	###	###			###	###	0.0
2010-Oct-11 Mon	###	6.2	###	###	228,171	###	###	###	0.0
2010-Oct-08 Fri	###	6.21	###	###	42,558	132,142	###	###	0.0
2010-Oct-07 Thu	###	6.24	###	###	1,584,751	4,944,423	27.7	27.7	0.0
2010-Oct-06 Wed	6.25	6.26	###	6.21			###	###	###
2010-Oct-05 Tue	###	6.25	###	6.24	503,073	###	76.6	76.6	0.4
2010-Oct-04 Mon	6.28	6.29	6.22	6.24			27.7	27.7	0.4
2010-Oct-01 Fri	###	###	###	6.25	869,247	0	78.9	78.9	###
2010-Sep-30 Thu	###	6.2	###	###	1,534,759	4,757,752	76.8	76.8	0.0
2010-Sep-29 Wed	6.44	6.55	###	###			###	###	0.0
2010-Sep-28 Tue	6.42	6.47	6.4	6.46	502,782	###	###	###	###
2010-Sep-27 Mon	6.4	6.5	###	6.45	3,280,788	###	75.4	75.4	###
2010-Sep-24 Fri	6.55	6.57	6.45	6.48	370,474	2,411,785	23.2	23.2	0.5
2010-Sep-23 Thu	###	###	6.55	6.59	344,146	1,127,078	24.7	24.7	###
2010-Sep-22 Wed	###	6.8	6.55	###	1,691,255	11,289,127	###	###	0.0
2010-Sep-21 Tue	###	6.73	###	###	694,182	2,335,922	###	###	0.0
2010-Sep-20 Mon	6.55	###	6.52	6.55	1,805,957	###	###	###	0.5
2010-Sep-17 Fri	6.49	6.58	6.48	6.55			###	###	0.5
2010-Sep-16 Thu	6.53	6.53	6.44	6.44			###	###	0.5
2010-Sep-15 Wed	###	###	6.55	6.57			###	###	###
2010-Sep-14 Tue	###	###	6.58	###	897,578	###	###	###	0.0
2010-Sep-13 Mon	6.49	6.58	6.48	6.57	949,046	6,197,270	###	###	###
2010-Sep-10 Fri	6.47	6.49	6.44	6.46			###	###	###
2010-Sep-09 Thu	6.45	6.49	6.42	6.49			69.6	69.6	###
2010-Sep-08 Wed	6.41	6.45	###	6.43			74.7	74.7	###
2010-Sep-07 Tue	6.4	6.48	###	6.43	115,389	###	###	###	###
2010-Sep-06 Mon	6.4	6.44	###	6.41	2,407,245	7,751,328	###	###	0.5
2010-Sep-03 Fri	###	###	###	###			73.3	73.3	0.0
2010-Sep-02 Thu	###	###	6	###			33.2	33.2	0.0
2010-Sep-01 Wed	###	###	###	###	30,374	0	###	###	0.0
2010-Aug-31 Tue	###	###	###	###	336,449	0	72.2	72.2	0.0
2010-Aug-30 Mon	6	###	###	###	223,643	0	###	###	0.0
2010-Aug-27 Fri	###	6	###	###			68.5	68.5	0.0
2010-Aug-26 Thu	###	###	###	###			###	###	0.0
2010-Aug-25 Wed	###	###	###	###	1,855,441	0	78.1	78.1	0.0
2010-Aug-24 Tue	5.83	###	5.81	###	778,187	###	###	###	0.0
2010-Aug-23 Mon	5.79	5.85	5.76	5.82			###	###	0.4
2010-Aug-20 Fri	5.85	5.89	5.75	5.8	276,425	###	27.5	27.5	0.4
2010-Aug-19 Thu	5.86	###	5.85	5.87			###	###	###
2010-Aug-18 Wed	5.7	5.83	5.7	5.8	675,023	###	###	###	0.4
2010-Aug-17 Tue	###	5.72	###	###	4,940,448	14,129,681	24.0	24.0	0.0
2010-Aug-16 Mon	5.76	5.8	###	5.71	1,138,549	###	23.2	23.2	0.4
2010-Aug-13 Fri	###	###	5.82	5.85			###	###	0.4
2010-Aug-12 Thu	###	###	5.84	###	221,323	###	###	###	0.0
2010-Aug-11 Wed	###	###	###	###	386,720	0	###	###	0.0
2010-Aug-10 Tue	###	###	###	###	1,824,970	0	30.9	30.9	0.0
2010-Aug-09 Mon	###	###	###	###	1,854,048	0	61.3	61.3	0.0
2010-Aug-06 Fri	###	###	###	###			###	###	0.0
2010-Aug-05 Thu	###	###	###	###			###	###	0.0
2010-Aug-04 Wed	###	###	###	###	254,959	0	###	###	0.0
2010-Aug-03 Tue	###	###	###	###	1,973,351	0	###	###	0.0
2010-Aug-02 Mon	###	###	###	###			20.9	20.9	0.0
2010-Jul-30 Fri	###	###	###	###	436,871	0	###	###	0.0
2010-Jul-29 Thu	###	6.22	###	###	506,589	###	24.8	24.8	0.0
2010-Jul-28 Wed	###	###	6.24	6.27			23.5	23.5	0.4
2010-Jul-27 Tue	6.29	###	6.29	###	501,179	###	78.2	78.2	0.0
2010-Jul-26 Mon	6.24	###	6.24	6.27	566,629	1,767,882	73.4	73.4	0.4
2010-Jul-23 Fri	6.25	6.25	###	6.22	912,078	2,850,243	###	###	0.4
2010-Jul-22 Thu	6.25	6.27	###	###	265,476	###	24.5	24.5	0.0
2010-Jul-21 Wed	6.25	6.29	6.24	6.24			###	###	0.4
2010-Jul-20 Tue	###	###	###	6.26			###	###	0.4
2010-Jul-19 Mon	6.2	6.26	###	###			###	###	0.0
2010-Jul-16 Fri	6.29	6.29	6.25	6.25	140,144	###	###	###	###
2010-Jul-15 Thu	###	###	6.26	###			74.3	74.3	0.0
2010-Jul-14 Wed	###	###	6.23	###			###	###	0.0
2010-Jul-13 Tue	6.27	###	6.24	6.24	2,543,479	7,935,654	###	###	0.4
2010-Jul-12 Mon	6.28	6.28	6.2	6.27	114,270	713,044	27.7	27.7	0.4
2010-Jul-09 Fri	6.23	###	6.21	6.29			###	###	###
2010-Jul-08 Thu	###	###	6.21	6.27			###	###	0.4
2010-Jul-07 Wed	6.26	###	6.23	6.25			39.0	39.0	###
2010-Jul-06 Tue	###	6.28	###	6.25			70.7	70.7	###
2010-Jul-05 Mon	6.25	6.26	###	6.22	760,327	2,379,823	33.6	33.6	0.4
2010-Jul-02 Fri	###	###	6.24	###	98,928	308,655	###	###	0.0
2010-Jul-01 Thu	###	###	6.28	###			###	###	0.0
2010-Jun-30 Wed	6.4	6.42	###	###	1,993,587	###	###	###	0.0
2010-Jun-29 Tue	6.47	6.52	6.45	6.45	213,746	1,386,142	###	###	###
2010-Jun-28 Mon	6.45	6.52	6.45	6.47			81.5	81.5	0.5
2010-Jun-25 Fri	6.45	6.52	6.41	6.49	634,840	4,104,240	76.3	76.3	###
2010-Jun-24 Thu	6.58	6.58	6.44	6.49			###	###	###
2010-Jun-23 Wed	6.55	6.58	6.51	6.53			###	###	###
2010-Jun-22 Tue	###	###	6.56	6.58			33.1	33.1	0.5
2010-Jun-21 Mon	###	6.7	6.59	###	237,150	###	66.8	66.8	0.0
2010-Jun-18 Fri	###	6.7	###	###	318,324	1,066,385	###	###	0.0
2010-Jun-17 Thu	###	6.71	###	###			###	###	0.0
2010-Jun-16 Wed	6.55	###	6.54	###	950,746	###	76.5	76.5	0.0
2010-Jun-15 Tue	6.57	6.58	6.51	6.53			31.5	31.5	###
2010-Jun-11 Fri	6.51	6.57	6.48	6.55			###	###	0.5
2010-Jun-10 Thu	6.58	###	6.43	6.47			15.7	15.7	0.5
2010-Jun-09 Wed	6.57	6.57	6.4	6.51			32.2	32.2	###
2010-Jun-08 Tue	###	###	6.47	6.58			23.9	23.9	0.5
2010-Jun-07 Mon	###	###	6.52	###	51,225	###	###	###	0.0
2010-Jun-04 Fri	###	###	6.55	###			73.6	73.6	0.0
2010-Jun-03 Thu	6.71	6.72	6.56	###	859,075	5,704,258	22.0	22.0	0.0
2010-Jun-02 Wed	###	6.7	###	###	1,432,672	4,799,451	###	###	0.0
2010-Jun-01 Tue	###	###	6.55	###	851,982	2,790,241	###	###	0.0
2010-May-31 Mon	6.53	6.7	6.51	###			81.0	81.0	0.0
2010-May-28 Fri	6.5	6.54	6.42	6.54			###	###	0.5
2010-May-27 Thu	6.23	6.44	6.23	6.4	398,089	###	###	###	0.5
2010-May-26 Wed	6.24	6.29	###	6.2	1,286,523	###	38.1	38.1	0.4
2010-May-25 Tue	6.23	6.27	###	6.22	1,633,070	5,119,674	54.4	54.4	0.4
2010-May-24 Mon	6.45	6.45	6.28	###			###	###	0.0
2010-May-21 Fri	6.45	6.45	###	6.41	1,354,656	###	###	###	0.5
2010-May-20 Thu	6.5	6.57	6.45	6.5	2,006,475	13,062,152	84.0	84.0	0.5
2010-May-19 Wed	6.5	6.54	6.44	6.53			###	###	###
2010-May-18 Tue	6.51	6.56	6.4	6.52	282,787	1,832,459	81.4	81.4	0.5
2010-May-17 Mon	6.5	###	6.5	6.5	578,841	###	###	###	0.5
2010-May-14 Fri	6.48	6.55	6.45	6.53			###	###	###
2010-May-13 Thu	###	6.5	###	6.48			###	###	0.5
2010-May-12 Wed	###	###	6.24	6.29			26.6	26.6	###
2010-May-11 Tue	###	6.4	###	###			###	###	0.0
2010-May-10 Mon	###	6.45	###	###			17.1	17.1	0.0
2010-May-07 Fri	###	6.45	###	###			52.8	52.8	0.0
2010-May-06 Thu	6.56	6.58	6.51	6.54	481,779	3,153,243	43.5	43.5	0.5
2010-May-05 Wed	6.53	6.57	6.4	6.54			###	###	0.5
2010-May-04 Tue	###	###	6.58	###			###	###	0.0
2010-May-03 Mon	6.52	###	6.52	###	195,046	635,849	82.1	82.1	0.0
2010-Apr-30 Fri	6.47	###	6.47	6.53			###	###	###
2010-Apr-29 Thu	6.46	6.5	6.41	6.45			###	###	###
2010-Apr-28 Wed	6.42	6.5	6.41	6.47	197,220	1,273,055	74.3	74.3	0.5
2010-Apr-27 Tue	6.52	6.53	6.47	6.5			###	###	0.5
2010-Apr-23 Fri	6.45	6.54	6.4	6.51	1,049,085	6,787,579	###	###	###
2010-Apr-22 Thu	6.51	6.56	6.42	6.47	391,059	2,537,972	34.2	34.2	0.5
2010-Apr-21 Wed	6.52	6.55	6.47	6.51			29.6	29.6	###
2010-Apr-20 Tue	6.5	6.54	6.49	6.53	495,877	###	73.8	73.8	###
2010-Apr-19 Mon	6.41	6.54	6.41	6.51	302,748	###	###	###	###
2010-Apr-16 Fri	6.49	6.52	###	6.4			24.8	24.8	0.5
2010-Apr-15 Thu	6.52	6.57	6.51	6.54			73.0	73.0	0.5
2010-Apr-14 Wed	###	6.49	###	6.46			78.0	78.0	###
2010-Apr-13 Tue	###	6.42	###	###	70,120	225,085	###	###	0.0
2010-Apr-12 Mon	6.43	6.43	###	6.41	33,686	###	###	###	0.5
2010-Apr-09 Fri	6.4	6.43	###	6.41	39,678	###	###	###	0.5
2010-Apr-08 Thu	6.41	6.45	###	6.4	140,074	###	34.4	34.4	0.5
2010-Apr-07 Wed	6.42	6.51	6.42	6.47			74.0	74.0	0.5
2010-Apr-06 Tue	6.44	6.5	###	6.42			###	###	0.5
2010-Apr-01 Thu	###	6.5	###	6.5	331,185	1,076,351	80.4	80.4	0.5
2010-Mar-31 Wed	###	6.4	###	###	13,481	###	###	###	0.0
2010-Mar-30 Tue	###	6.43	###	###			###	###	0.0
2010-Mar-29 Mon	6.4	6.4	###	6.4	46,550	###			0.5
2010-Mar-26 Fri	6.4	6.49	###	###	348,257	###	32.3	32.3	0.0
2010-Mar-25 Thu	###	###	6.25	###	25,650	80,156	73.2	73.2	0.0
2010-Mar-24 Wed	###	6.41	6.26	###			###	###	0.0
2010-Mar-23 Tue	6.47	6.47	###	###	461,051	###	18.6	18.6	0.0
2010-Mar-22 Mon	6.44	6.52	6.44	6.48			78.2	78.2	0.5
2010-Mar-19 Fri	6.44	6.5	6.42	6.49	188,451	###	72.3	72.3	###
2010-Mar-18 Thu	###	6.46	###	6.45			84.7	84.7	###
2010-Mar-17 Wed	###	###	6.28	###	65,222	###	67.3	67.3	0.0
2010-Mar-16 Tue	6.29	6.29	6.22	6.25			30.2	30.2	###
2010-Mar-15 Mon	6.28	###	6.25	6.28	51,987	162,459	###	###	0.4
2010-Mar-12 Fri	###	6.29	###	6.23			###	###	0.4
2010-Mar-11 Thu	6.26	###	###	6.2	966,456	0	###	###	0.4
2010-Mar-10 Wed	6.26	6.29	###	6.27	917,476	###	###	###	0.4
2010-Mar-09 Tue	6.25	###	6.22	6.28	869,851	###	###	###	0.4
2010-Mar-08 Mon	###	###	6.22	6.22			23.1	23.1	0.4
2010-Mar-05 Fri	6.21	6.26	###	###	324,650	1,016,154	27.9	27.9	0.0
2010-Mar-04 Thu	6.26	6.26	###	6.2			26.9	26.9	0.4
2010-Mar-03 Wed	6.27	###	###	###	1,192,750	0	69.8	69.8	0.0
2010-Mar-02 Tue	6.22	6.23	###	###			30.4	30.4	0.0
2010-Mar-01 Mon	6.2	6.25	###	###	1,345,086	###	25.9	25.9	0.0
2010-Feb-26 Fri	6.2	6.21	###	6.21			72.6	72.6	###
2010-Feb-25 Thu	6.25	6.25	###	###	359,281	1,122,753	37.0	37.0	0.0
2010-Feb-24 Wed	###	6.22	###	6.21			78.2	78.2	###
2010-Feb-23 Tue	###	6.22	###	###	341,177	###	70.6	70.6	0.0
2010-Feb-22 Mon	###	###	###	###	353,723	0	28.4	28.4	0.0
2010-Feb-19 Fri	6.26	6.26	###	6.2			33.8	33.8	0.4
2010-Feb-18 Thu	6.26	6.29	6.21	6.25	477,343	###	###	###	###
2010-Feb-17 Wed	6.2	###	###	6.23			###	###	0.4
2010-Feb-16 Tue	5.89	###	5.82	###			###	###	0.0
2010-Feb-15 Mon	###	###	5.84	5.88	223,187	###	22.5	22.5	0.4
2010-Feb-12 Fri	###	6.24	5.88	###	278,954	###	###	###	0.0
2010-Feb-11 Thu	###	###	5.86	5.89			###	###	###
2010-Feb-10 Wed	###	###	###	6	8,757,125	0	###	###	0.4
2010-Feb-09 Tue	###	###	5.87	###	1,321,258	###	###	###	0.0
2010-Feb-08 Mon	###	###	###	###	616,545	0	###	###	0.0
2010-Feb-05 Fri	###	6	###	###	1,257,023	###	###	###	0.0
2010-Feb-04 Thu	###	###	###	###			###	###	0.0
2010-Feb-03 Wed	6.28	###	###	6.2			###	###	0.4
2010-Feb-02 Tue	6.28	###	###	6.23	248,970	0	###	###	0.4
2010-Feb-01 Mon	###	###	6.25	6.27	106,258	332,056	###	###	0.4
2010-Jan-29 Fri	6.28	###	6.2	6.22	528,628	1,638,746	43.9	43.9	0.4
2010-Jan-28 Thu	###	6.4	###	###	213,228	682,329	74.2	74.2	0.0
2010-Jan-27 Wed	6.44	6.44	###	###			###	###	0.0
2010-Jan-25 Mon	###	6.44	6.28	###			68.5	68.5	0.0
2010-Jan-22 Fri	###	###	6.26	###	126,988	397,472	64.4	64.4	0.0
2010-Jan-21 Thu	###	6.47	###	6.4	570,821	###	80.7	80.7	0.5
2010-Jan-20 Wed	6.44	6.54	###	###			34.7	34.7	0.0
2010-Jan-19 Tue	6.44	6.47	6.41	6.41	234,975	###	42.3	42.3	0.5
2010-Jan-18 Mon	###	###	6.47	6.48			15.2	15.2	0.5
2010-Jan-15 Fri	6.73	6.73	###	###	1,080,125	3,634,620	24.8	24.8	0.0
2010-Jan-14 Thu	6.74	6.75	###	6.75			71.3	71.3	0.5
2010-Jan-13 Wed	6.73	6.79	6.72	6.77			###	###	###
2010-Jan-12 Tue	6.75	6.85	6.7	6.77	1,218,989	8,258,650	###	###	###
2010-Jan-11 Mon	###	6.71	###	###	519,144	1,741,728	###	###	0.0
2010-Jan-08 Fri	6.51	###	6.51	###			79.9	79.9	0.0
2010-Jan-07 Thu	6.44	6.57	6.43	6.48	263,375	###	###	###	0.5
2010-Jan-06 Wed	6.45	6.45	###	6.43	567,084	1,828,845	###	###	###
2010-Jan-05 Tue	6.4	6.45	6.4	6.45			###	###	###
2010-Jan-04 Mon	6.42	6.45	###	6.4	29,975	###	###	###	0.5
2009-Dec-31 Thu	6.46	6.46	6.42	6.44	9,173	59,074	21.6	21.6	0.5
2009-Dec-30 Wed	6.4	6.47	###	6.4			72.0	72.0	0.5
2009-Dec-29 Tue	###	6.5	###	###	144,221	###	###	###	0.0
2009-Dec-24 Thu	###	###	###	###			###	###	0.0
2009-Dec-23 Wed	6.28	###	6.26	###	494,585	1,548,051	###	###	0.0
2009-Dec-22 Tue	6.21	###	6.21	6.28	309,873	962,155	###	###	0.4
2009-Dec-21 Mon	###	###	###	###	228,557	0	###	###	0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	6.2	6.23	###	###	272,776	###	###	###	0.0
2009-Dec-16 Wed	###	6.23	6	###			###	###	0.0
2009-Dec-15 Tue	###	###	###	###	199,456	0	32.5	32.5	0.0
2009-Dec-14 Mon	###	###	###	###			28.8	28.8	0.0
2009-Dec-11 Fri	###	6.2	###	###			69.7	69.7	0.0
2009-Dec-10 Thu	###	###	###	###	588,289	0	76.7	76.7	0.0
2009-Dec-09 Wed	###	###	###	###	1,182,627	0	###	###	0.0
2009-Dec-08 Tue	###	###	###	6			###	###	0.4
2009-Dec-07 Mon	###	###	###	6	967,281	0	###	###	0.4
2009-Dec-04 Fri	###	###	###	###			###	###	0.0
2009-Dec-03 Thu	6.24	6.24	###	6.21	695,475	2,169,882	30.3	30.3	###
2009-Dec-02 Wed	6.23	6.25	###	6.22			35.7	35.7	0.4
2009-Dec-01 Tue	###	6.24	###	###			32.0	32.0	0.0
2009-Nov-30 Mon	###	###	###	###			80.9	80.9	0.0
2009-Nov-27 Fri	###	###	###	###	289,270	0	###	###	0.0
2009-Nov-26 Thu	###	###	###	###			39.7	39.7	0.0
2009-Nov-25 Wed	###	###	###	###			34.8	34.8	0.0
2009-Nov-24 Tue	###	6.25	###	###	229,155	###	28.2	28.2	0.0
2009-Nov-23 Mon	###	6.23	###	###			75.4	75.4	0.0
2009-Nov-20 Fri	###	###	5.8	###			28.0	28.0	0.0
2009-Nov-19 Thu	###	###	6.2	6.22	508,979	###	18.5	18.5	0.4
2009-Nov-18 Wed	###	6.4	6.29	###			74.5	74.5	0.0
2009-Nov-17 Tue	6.42	6.45	###	###			43.0	43.0	0.0
2009-Nov-16 Mon	###	###	###	###	150,988	0	###	###	0.0
2009-Nov-13 Fri	###	6.5	6.29	###	408,450	###	25.9	25.9	0.0
2009-Nov-12 Thu	###	6.49	###	6.4	1,650,654	5,356,372	###	###	0.5
2009-Nov-11 Wed	###	###	###	###	1,117,041	0	###	###	0.0
2009-Nov-10 Tue	6.41	6.46	###	###	767,682	###	36.1	36.1	0.0
2009-Nov-09 Mon	###	6.44	###	6.4	1,182,084	###	64.3	64.3	0.5
2009-Nov-06 Fri	###	###	6.26	6.29			24.4	24.4	###
2009-Nov-05 Thu	6.42	6.42	6.22	6.25	433,543	###	###	###	###
2009-Nov-04 Wed	6.45	6.45	###	###	1,727,784	###	###	###	0.0
2009-Nov-03 Tue	6.45	6.5	###	6.44	430,252	###	36.2	36.2	0.5
2009-Nov-02 Mon	6.57	6.57	6.41	6.45			###	###	###
2009-Oct-30 Fri	###	6.72	6.56	###			66.1	66.1	0.0
2009-Oct-29 Thu	6.55	###	6.51	6.53			54.2	54.2	###
2009-Oct-28 Wed	6.76	6.79	###	###	801,746	2,721,927	###	###	0.0
2009-Oct-27 Tue	6.75	6.78	###	6.73			###	###	###
2009-Oct-26 Mon	6.88	###	6.8	###			71.6	71.6	0.0
2009-Oct-23 Fri	6.83	6.86	6.77	6.85	500,873	3,413,449	###	###	###
2009-Oct-22 Thu	6.83	6.83	6.74	6.76			31.4	31.4	0.5
2009-Oct-21 Wed	6.83	6.87	6.73	6.86			###	###	0.5
2009-Oct-20 Tue	6.8	###	6.8	6.88			75.3	75.3	###
2009-Oct-19 Mon	###	6.8	###	6.78			81.7	81.7	0.5
2009-Oct-16 Fri	6.45	6.81	6.41	6.71	902,075	###	###	###	###
2009-Oct-15 Thu	6.5	6.54	6.4	6.4	479,882	###	27.2	27.2	0.5
2009-Oct-14 Wed	6.5	6.5	6.41	6.45			24.6	24.6	###
2009-Oct-13 Tue	6.55	###	6.5	6.53			###	###	###
2009-Oct-12 Mon	###	###	6.57	6.59			26.8	26.8	###
2009-Oct-09 Fri	6.76	6.79	###	###			###	###	0.0
2009-Oct-08 Thu	6.84	7	6.75	6.8	1,134,324	7,798,477	25.9	25.9	0.5
2009-Oct-07 Wed	###	###	6.72	6.76	1,365,871	4,589,326	17.0	17.0	0.5
2009-Oct-06 Tue	###	###	6.86	###			31.9	31.9	0.0
2009-Oct-05 Mon	###	###	6.75	6.88	212,420	###	34.5	34.5	###
2009-Oct-02 Fri	6.86	###	6.82	6.88	1,183,377	###	72.6	72.6	###
2009-Oct-01 Thu	6.88	###	6.85	###	1,577,827	5,404,057	79.2	79.2	0.0
2009-Sep-30 Wed	###	###	6.81	6.84	679,973	###	###	###	0.5
2009-Sep-29 Tue	###	7	###	###			71.0	71.0	0.0
2009-Sep-28 Mon	6.75	6.88	6.75	6.85			###	###	###
2009-Sep-25 Fri	6.77	6.78	###	6.71	325,457	###	###	###	###
2009-Sep-24 Thu	6.83	6.84	6.74	6.77	929,846	6,313,654	###	###	###
2009-Sep-23 Wed	###	###	6.74	6.88	913,578	3,078,757	27.6	27.6	###
2009-Sep-22 Tue	6.77	6.83	6.72	6.8			75.2	75.2	0.5
2009-Sep-21 Mon	###	###	###	6.71			20.8	20.8	###
2009-Sep-18 Fri	6.81	6.84	6.73	6.77			###	###	###
2009-Sep-17 Thu	6.76	6.84	6.75	6.83			69.5	69.5	0.5
2009-Sep-16 Wed	6.55	6.78	6.55	###			76.2	76.2	0.0
2009-Sep-15 Tue	6.44	6.53	6.43	6.51			76.5	76.5	###
2009-Sep-14 Mon	6.55	6.59	6.42	6.42			29.3	29.3	0.5
2009-Sep-11 Fri	6.49	6.55	###	6.55	1,467,251	4,805,247	71.2	71.2	0.5
2009-Sep-10 Thu	6.48	6.55	6.41	6.49			###	###	###
2009-Sep-09 Wed	6.48	6.55	6.44	6.5			72.3	72.3	0.5
2009-Sep-08 Tue	6.5	6.56	6.45	6.49	564,328	3,670,953	28.2	28.2	###
2009-Sep-07 Mon	###	6.45	###	6.44	2,009,523	###	78.2	78.2	0.5
2009-Sep-04 Fri	###	6.44	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	###	6.27	###	6.21			63.5	63.5	###
2009-Sep-02 Wed	6.21	6.23	###	###			###	###	0.0
2009-Sep-01 Tue	###	###	6.21	###	534,247	###	###	###	0.0
2009-Aug-31 Mon	6.45	6.45	###	###			###	###	0.0
2009-Aug-28 Fri	6.46	###	6.44	6.52	439,328	###	###	###	0.5
2009-Aug-27 Thu	6.4	6.47	###	6.41			###	###	0.5
2009-Aug-26 Wed	6.5	6.53	6.41	6.42	2,246,071	14,532,079	###	###	0.5
2009-Aug-25 Tue	6.4	6.42	###	###			35.2	35.2	0.0
2009-Aug-24 Mon	6.41	6.41	###	###			###	###	0.0
2009-Aug-21 Fri	6.41	6.44	###	6.22	1,245,120	4,009,286	24.4	24.4	0.4
2009-Aug-20 Thu	###	###	6.22	###			37.6	37.6	0.0
2009-Aug-19 Wed	6.4	6.48	###	###			34.5	34.5	0.0
2009-Aug-18 Tue	###	6.48	###	###	3,309,882	###	88.0	88.0	0.0
2009-Aug-17 Mon	6.44	6.44	6.23	6.24	651,023	###	###	###	0.4
2009-Aug-14 Fri	6.46	6.55	###	6.51			###	###	###
2009-Aug-13 Thu	###	6.52	6.27	###	3,540,258	22,639,949	###	###	0.0
2009-Aug-12 Wed	5.88	###	5.88	###			87.1	87.1	0.0
2009-Aug-11 Tue	5.76	5.78	###	5.7	520,725	###	25.2	25.2	0.4
2009-Aug-10 Mon	5.84	5.87	5.74	5.76			###	###	###
2009-Aug-07 Fri	5.88	###	5.82	5.82	779,853	2,269,372	28.3	28.3	0.4
2009-Aug-06 Thu	5.86	###	5.8	5.81	1,397,084	4,051,543	24.4	24.4	###
2009-Aug-05 Wed	###	###	5.88	###			###	###	0.0
2009-Aug-04 Tue	###	###	5.88	###	1,087,925	###	###	###	0.0
2009-Aug-03 Mon	5.74	5.84	5.73	5.84	47,675	###	###	###	0.4
2009-Jul-31 Fri	###	5.73	###	5.72	859,544	###	74.3	74.3	0.4
2009-Jul-30 Thu	5.56	###	5.48	###	848,976	###	###	###	0.0
2009-Jul-29 Wed	5.73	5.73	###	###	151,556	###	18.8	18.8	0.0
2009-Jul-28 Tue	5.85	5.85	5.72	5.83			###	###	###
2009-Jul-27 Mon	###	###	5.78	5.8	947,485	###	23.2	23.2	0.4
2009-Jul-24 Fri	5.83	5.87	5.81	5.83	1,023,722	###	70.6	70.6	###
2009-Jul-23 Thu	###	5.78	###	5.7			67.4	67.4	0.4
2009-Jul-22 Wed	###	###	5.48	5.57			###	###	0.4
2009-Jul-21 Tue	###	5.7	5.55	###	262,351	1,475,724	72.9	72.9	0.0
2009-Jul-20 Mon	5.55	###	5.46	5.48			22.0	22.0	###
2009-Jul-17 Fri	5.45	5.54	5.42	5.5			###	###	0.4
2009-Jul-16 Thu	5.48	###	5.41	5.48	433,540	1,172,725	71.4	71.4	###
2009-Jul-15 Wed	###	5.4	5.29	###			###	###	0.0
2009-Jul-14 Tue	###	###	5.29	###			###	###	0.0
2009-Jul-13 Mon	5.28	###	5.25	5.26	1,102,559	###	40.4	40.4	0.4
2009-Jul-10 Fri	5.25	5.27	5.2	5.21	111,654	###	###	###	0.4
2009-Jul-09 Thu	###	5.23	###	5.2	805,025	2,105,140	###	###	###
2009-Jul-08 Wed	###	###	###	###	1,898,780	0	73.9	73.9	0.0
2009-Jul-07 Tue	###	###	###	###	957,843	0	###	###	0.0
2009-Jul-06 Mon	###	###	###	###	423,553	0	###	###	0.0
2009-Jul-03 Fri	###	###	###	###			25.1	25.1	0.0
2009-Jul-02 Thu	###	5.24	###	5.2	5,061,044	###	73.1	73.1	###
2009-Jul-01 Wed	###	###	###	###	1,223,357	0	29.8	29.8	0.0
2009-Jun-30 Tue	###	###	###	5.27	686,753	0	86.5	86.5	###
2009-Jun-29 Mon	###	5.29	###	###			###	###	0.0
2009-Jun-26 Fri	###	5.22	###	###	689,954	1,800,779	###	###	0.0
2009-Jun-25 Thu	###	###	###	###			###	###	0.0
2009-Jun-24 Wed	###	5.21	###	###	939,655	###	69.4	69.4	0.0
2009-Jun-23 Tue	5.28	5.28	###	###			26.0	26.0	0.0
2009-Jun-22 Mon	###	5.4	###	5.26			35.2	35.2	0.4
2009-Jun-19 Fri	###	5.27	###	5.2	666,588	1,756,459	75.9	75.9	###
2009-Jun-18 Thu	###	###	###	###	3,522,681	0	77.4	77.4	0.0
2009-Jun-17 Wed	###	###	###	###			###	###	0.0
2009-Jun-16 Tue	###	###	###	5.21			###	###	0.4
2009-Jun-15 Mon	###	###	###	###			79.4	79.4	0.0
2009-Jun-12 Fri	5.28	###	5.28	###	553,943	###	71.2	71.2	0.0
2009-Jun-11 Thu	5.42	5.44	###	###	100,885	###	17.9	17.9	0.0
2009-Jun-10 Wed	###	5.45	###	5.4	723,724	1,972,147	###	###	0.4
2009-Jun-09 Tue	###	###	5.27	###			40.1	40.1	0.0
2009-Jun-05 Fri	5.4	5.57	5.26	###			33.6	33.6	0.0
2009-Jun-04 Thu	5.41	###	5.41	5.5			81.9	81.9	0.4
2009-Jun-03 Wed	5.44	###	5.44	5.5			67.0	67.0	0.4
2009-Jun-02 Tue	###	5.45	###	###	464,955	###	66.2	66.2	0.0
2009-Jun-01 Mon	###	5.25	###	###	125,621	329,755	###	###	0.0
2009-May-29 Fri	###	###	5	###			76.6	76.6	0.0
2009-May-28 Thu	###	###	###	###			###	###	0.0
2009-May-27 Wed	###	###	5	###			###	###	0.0
2009-May-26 Tue	5	###	###	###			###	###	0.0
2009-May-25 Mon	###	###	###	###	689,770	0	###	###	0.0
2009-May-22 Fri	###	###	###	###	625,228	0	35.6	35.6	0.0
2009-May-21 Thu	###	###	###	###			###	###	0.0
2009-May-20 Wed	###	5.25	###	###	692,148	1,816,888	###	###	0.0
2009-May-19 Tue	###	###	###	###			19.3	19.3	0.0
2009-May-18 Mon	###	5.29	###	5.21			###	###	0.4
2009-May-15 Fri	###	5.25	###	###			33.0	33.0	0.0
2009-May-14 Thu	5.24	5.24	###	###	3,241,427	###	###	###	0.0
2009-May-13 Wed	###	5.4	###	###			34.1	34.1	0.0
2009-May-12 Tue	5.25	5.48	5.25	###			###	###	0.0
2009-May-11 Mon	5.53	5.59	5.43	5.45	478,275	###	29.3	29.3	###
2009-May-08 Fri	###	###	###	###	404,028	0	###	###	0.0
2009-May-07 Thu	###	5.41	5.25	###			###	###	0.0
2009-May-06 Wed	5.41	5.42	###	###			###	###	0.0
2009-May-05 Tue	###	5.74	###	5.45			13.3	13.3	###
2009-May-04 Mon	5.25	5.42	5.25	5.41			###	###	###
2009-May-01 Fri	5.22	5.29	###	5.22			###	###	0.4
2009-Apr-30 Thu	###	5.25	###	5.25			###	###	0.4
2009-Apr-29 Wed	###	###	###	###	391,751	0	###	###	0.0
2009-Apr-28 Tue	###	###	###	5			75.2	75.2	0.4
2009-Apr-27 Mon	4.89	###	4.82	###			78.2	78.2	0.0
2009-Apr-24 Fri	4.89	###	4.89	###	1,013,920	###	85.3	85.3	0.0
2009-Apr-23 Thu	4.88	###	4.8	###			69.3	69.3	0.0
2009-Apr-22 Wed	###	###	4.88	###	794,449	1,938,455	25.3	25.3	0.0
2009-Apr-21 Tue	5	###	###	###	683,178	0	30.6	30.6	0.0
2009-Apr-20 Mon	5.4	5.4	###	###			12.2	12.2	0.0
2009-Apr-17 Fri	5.26	5.5	5.22	5.45			83.3	83.3	###
2009-Apr-16 Thu	###	###	5.26	###			25.6	25.6	0.0
2009-Apr-15 Wed	5.26	###	5.2	5.29			###	###	0.4
2009-Apr-14 Tue	###	###	###	5.26	2,661,685	0	###	###	0.4
2009-Apr-09 Thu	###	###	###	###			###	###	0.0
2009-Apr-08 Wed	5	###	###	###	1,724,973	0	30.9	30.9	0.0
2009-Apr-07 Tue	###	###	###	###			38.2	38.2	0.0
2009-Apr-06 Mon	###	5.2	###	###	769,080	###	78.8	78.8	0.0
2009-Apr-03 Fri	4.79	###	4.74	4.88	1,066,577	2,527,787	76.1	76.1	0.3
2009-Apr-02 Thu	5	5	###	###	3,106,444	###	5.7	5.7	0.0
2009-Apr-01 Wed	###	###	###	###	0				0.0
2009-Mar-31 Tue	5.2	5.23	###	###	244,359	###	###	###	0.0
2009-Mar-30 Mon	5.24	###	5.24	5.26			###	###	0.4
2009-Mar-27 Fri	###	5.28	###	5.27	967,552	###	90.0	90.0	###
2009-Mar-26 Thu	###	###	###	5	178,450	0	70.9	70.9	0.4
2009-Mar-25 Wed	5	5	###	###	37,454	###	19.2	19.2	0.0
2009-Mar-24 Tue	5.2	5.24	###	###			30.1	30.1	0.0
2009-Mar-23 Mon	4.88	###	4.83	###	255,358	616,689	###	###	0.0
2009-Mar-20 Fri	###	###	4.81	###	470,252	1,130,956	84.7	84.7	0.0
2009-Mar-19 Thu	4.8	5	###	###	91,326	###	85.4	85.4	0.0
2009-Mar-18 Wed	4.51	###	4.51	###			###	###	0.0
2009-Mar-17 Tue	###	###	4.21	###	95,170	###	###	###	0.0
2009-Mar-16 Mon	###	###	###	###	457,884	0	###	###	0.0
2009-Mar-13 Fri	4	###	4	4.2			###	###	###
2009-Mar-12 Thu	###	###	###	###	49,150	0	75.3	75.3	0.0
2009-Mar-11 Wed	###	###	###	###			###	###	0.0
2009-Mar-10 Tue	###	4	###	4			77.1	77.1	0.3
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	4	###	###	###			77.2	77.2	0.0
2009-Mar-05 Thu	###	###	###	###	86,982	0	31.5	31.5	0.0
2009-Mar-04 Wed	###	###	###	###			79.9	79.9	0.0
2009-Mar-03 Tue	4	4.28	###	###	68,220	###	76.5	76.5	0.0
2009-Mar-02 Mon	###	###	###	###	291,023	0	###	###	0.0
2009-Feb-27 Fri	###	4.29	###	4.22	312,150	###	77.0	77.0	###
2009-Feb-26 Thu	4.21	4.21	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	4.23	4.28			###	###	0.3
2009-Feb-24 Tue	###	###	###	4.29			###	###	###
2009-Feb-23 Mon	4.24	###	4.24	4.26	32,582	69,073	79.7	79.7	0.3
2009-Feb-20 Fri	###	###	###	###	4,445	0	92.9	92.9	0.0
2009-Feb-19 Thu	###	4.28	###	###	316,087	676,426	24.2	24.2	0.0
2009-Feb-18 Wed	4.4	4.4	###	4.2			###	###	###
2009-Feb-17 Tue	###	###	4.41	4.45			###	###	0.3
2009-Feb-16 Mon	###	4.71	4.5	4.56	13,820	63,641	###	###	0.3
2009-Feb-13 Fri	4.47	4.75	4.4	###	154,557	###	82.9	82.9	0.0
2009-Feb-12 Thu	4.5	4.5	4.41	4.47			24.7	24.7	###
2009-Feb-11 Wed	###	4.44	###	4.41			###	###	###
2009-Feb-10 Tue	###	4.42	###	###			###	###	0.0
2009-Feb-09 Mon	###	###	###	###	20,884	0	72.0	72.0	0.0
2009-Feb-06 Fri	###	###	###	###	1,272	0	30.4	30.4	0.0
2009-Feb-05 Thu	###	4.43	###	###	61,552	###	###	###	0.0
2009-Feb-04 Wed	4.49	4.49	###	###	499,725	1,121,882	###	###	0.0
2009-Feb-03 Tue	4.41	4.43	4.41	4.41	169,443	###	###	###	###
2009-Feb-02 Mon	4.41	4.48	4.41	4.46			###	###	0.3
2009-Jan-30 Fri	###	###	###	###			73.2	73.2	0.0
2009-Jan-29 Thu	4.45	4.46	###	###	36,581	81,575	26.5	26.5	0.0
2009-Jan-28 Wed	4.45	4.45	###	###			###	###	0.0
2009-Jan-27 Tue	4.55	###	4.55	4.59			###	###	0.3
2009-Jan-23 Fri	4.5	4.5	4.46	4.49	208,153	932,525	###	###	###
2009-Jan-22 Thu	###	4.71	###	###			32.8	32.8	0.0
2009-Jan-21 Wed	4.5	###	4.43	###	39,354	###	90.3	90.3	0.0
2009-Jan-20 Tue	###	###	###	###	28,651	0	###	###	0.0
2009-Jan-19 Mon	4.78	4.78	4.72	4.72			33.1	33.1	0.3
2009-Jan-16 Fri	5.2	5.2	###	###			###	###	0.0
2009-Jan-15 Thu	4.84	4.84	4.73	4.75			###	###	###
2009-Jan-14 Wed	4.85	###	4.8	###	29,081	###	###	###	0.0
2009-Jan-13 Tue	###	###	4.86	###			30.8	30.8	0.0
2009-Jan-12 Mon	###	5	###	###	4,170	10,425	###	###	0.0
2009-Jan-09 Fri	4.89	###	4.8	4.8	20,374	###	20.7	20.7	0.3
2009-Jan-08 Thu	4.77	4.86	4.77	4.86	66,841	###	82.5	82.5	0.3
2009-Jan-07 Wed	4.89	###	4.77	4.77	30,942	###	16.9	16.9	###
2009-Jan-06 Tue	4.78	5	4.78	4.89			76.1	76.1	###
2009-Jan-05 Mon	5	5	4.81	4.87			###	###	0.3
2009-Jan-02 Fri	5.2	5.2	5	###			###	###	0.0
2008-Dec-31 Wed	###	4.76	###	4.75	4,153	9,884	###	###	###
2008-Dec-30 Tue	4.59	4.7	4.54	###	137,246	634,076	###	###	0.0
2008-Dec-29 Mon	###	###	4.74	4.74			###	###	0.3
2008-Dec-24 Wed	4.82	4.82	4.82	4.82			63.7	63.7	0.3
2008-Dec-23 Tue	###	###	###	###	86,176	0	###	###	0.0
2008-Dec-22 Mon	###	5.25	###	###			###	###	0.0
2008-Dec-19 Fri	###	###	5	5			32.0	32.0	0.4
2008-Dec-18 Thu	###	###	4.82	4.84	222,428	536,051	9.6	9.6	0.3
2008-Dec-17 Wed	5	###	5	###	316,741	791,852	###	###	0.0
2008-Dec-16 Tue	###	5	###	5			###	###	0.4
2008-Dec-15 Mon	4.78	###	4.72	4.75			###	###	###
2008-Dec-12 Fri	4.74	4.77	###	###			###	###	0.0
2008-Dec-11 Thu	4.77	4.85	4.77	4.84	34,175	164,381	82.7	82.7	0.3
2008-Dec-10 Wed	###	4.8	###	4.72	226,979	544,749	###	###	0.3
2008-Dec-09 Tue	4.52	4.74	4.51	4.56	182,743	845,186	###	###	0.3
2008-Dec-08 Mon	###	###	###	4.41			###	###	###
2008-Dec-05 Fri	###	4.78	4.55	###	76,384	###	76.8	76.8	0.0
2008-Dec-04 Thu	###	4.8	4.51	###			###	###	0.0
2008-Dec-03 Wed	4.5	4.55	4.47	4.49			39.7	39.7	###
2008-Dec-02 Tue	4.48	###	4.47	4.54	11,573	###	80.2	80.2	0.3
2008-Dec-01 Mon	###	###	###	###			74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	4.77	194,322	0	77.3	77.3	###
2008-Nov-27 Thu	4.73	###	4.73	4.79	20,857	49,326	75.1	75.1	0.3
2008-Nov-26 Wed	4.7	4.75	###	4.75			81.2	81.2	###
2008-Nov-25 Tue	4.7	4.83	4.7	4.76			###	###	###
2008-Nov-24 Mon	###	4.85	###	###			78.1	78.1	0.0
2008-Nov-21 Fri	4.51	4.71	4.51	4.55	322,174	1,485,222	###	###	0.3
2008-Nov-20 Thu	###	4.73	###	###			###	###	0.0
2008-Nov-19 Wed	4.86	4.86	4.77	4.77			###	###	###
2008-Nov-18 Tue	4.75	4.89	4.75	4.89	58,754	###	91.8	91.8	###
2008-Nov-17 Mon	###	###	4.82	4.83	1,491,048	3,593,425	35.8	35.8	0.3
2008-Nov-14 Fri	4.85	###	4.85	###	67,257	###	84.7	84.7	0.0
2008-Nov-13 Thu	4.8	4.82	4.52	4.7	527,477	###	###	###	0.3
2008-Nov-12 Wed	###	###	4.85	4.85			###	###	###
2008-Nov-11 Tue	###	###	4.86	4.87	563,149	1,368,452	###	###	0.3
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	###	###	###	###	93,557	0	29.8	29.8	0.0
2008-Nov-06 Thu	5.4	5.48	###	###			33.9	33.9	0.0
2008-Nov-05 Wed	###	5.78	###	5.52			81.1	81.1	0.4
2008-Nov-04 Tue	###	###	###	###			72.7	72.7	0.0
2008-Nov-03 Mon	###	###	###	###			58.8	58.8	0.0
2008-Oct-31 Fri	###	###	###	5	109,948	0	###	###	0.4
2008-Oct-30 Thu	4.85	###	4.75	###			###	###	0.0
2008-Oct-29 Wed	5.2	5.2	5	###			31.9	31.9	0.0
2008-Oct-28 Tue	###	###	4.86	###	731,854	###	42.6	42.6	0.0
2008-Oct-27 Mon	5.21	5.21	5	###			32.0	32.0	0.0
2008-Oct-24 Fri	5.29	###	###	5.22	164,979	0	48.5	48.5	0.4
2008-Oct-23 Thu	5.4	5.4	5.26	###	138,541	738,423	39.6	39.6	0.0
2008-Oct-22 Wed	###	###	5.45	5.53			###	###	###
2008-Oct-21 Tue	5.7	5.74	5.54	5.54	861,823	4,860,681	19.6	19.6	0.4
2008-Oct-20 Mon	###	5.4	5.25	5.4			###	###	0.4
2008-Oct-17 Fri	5.45	5.54	###	###			27.2	27.2	0.0
2008-Oct-16 Thu	###	5.4	###	###	562,958	1,519,986	49.1	49.1	0.0
2008-Oct-15 Wed	###	5.74	5.42	5.42			19.8	19.8	0.4
2008-Oct-14 Tue	5.57	###	5.41	5.55			32.5	32.5	###
2008-Oct-13 Mon	5.45	###	###	###	639,059	0	###	###	0.0
2008-Oct-10 Fri	###	###	5.2	5.24	1,153,241	2,998,426	###	###	0.4
2008-Oct-09 Thu	5.7	5.8	###	###	1,391,744	4,036,057	42.2	42.2	0.0
2008-Oct-08 Wed	5.48	###	5.47	###			90.7	90.7	0.0
2008-Oct-07 Tue	5.5	5.75	5.5	5.75			80.9	80.9	###
2008-Oct-06 Mon	5.74	5.75	###	###			51.6	51.6	0.0
2008-Oct-03 Fri	5.81	5.84	5.79	5.83			###	###	###
2008-Oct-02 Thu	###	###	###	###			###	###	0.0
2008-Oct-01 Wed	###	###	###	6	166,480	0	###	###	0.4
2008-Sep-30 Tue	###	5.71	5.52	5.53			###	###	###
2008-Sep-29 Mon	5.85	5.85	5.71	5.71			###	###	0.4
2008-Sep-26 Fri	5.83	5.85	5.75	5.75	207,649	###	###	###	###
2008-Sep-25 Thu	5.84	5.85	5.8	5.81	31,672	184,489	31.2	31.2	###
2008-Sep-24 Wed	###	###	5.82	5.84	372,151	1,082,959	20.2	20.2	0.4
2008-Sep-23 Tue	5.8	###	5.73	5.81	1,455,773	4,170,789	###	###	###
2008-Sep-22 Mon	###	###	5.79	###			34.5	34.5	0.0
2008-Sep-19 Fri	###	###	###	5.81			###	###	###
2008-Sep-18 Thu	5.85	###	5.8	5.86	506,481	###	73.3	73.3	0.4
2008-Sep-17 Wed	###	###	###	###			###	###	0.0
2008-Sep-16 Tue	5.8	###	5.76	5.84	1,281,456	###	###	###	0.4
2008-Sep-15 Mon	6.22	6.22	###	###			22.4	22.4	0.0
2008-Sep-12 Fri	###	6.25	###	6.22			83.9	83.9	0.4
2008-Sep-11 Thu	6.22	6.24	###	###			22.5	22.5	0.0
2008-Sep-10 Wed	###	###	###	6.22			###	###	0.4
2008-Sep-09 Tue	###	6.5	###	###			34.9	34.9	0.0
2008-Sep-08 Mon	###	6.47	6.25	###			62.2	62.2	0.0
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	###	###	363,380	0	###	###	0.0
2008-Sep-03 Wed	###	###	###	6	388,620	0	83.7	83.7	0.4
2008-Sep-02 Tue	5.87	###	5.86	5.88			###	###	0.4
2008-Sep-01 Mon	###	###	5.85	5.86			###	###	0.4
2008-Aug-29 Fri	###	###	###	###	25,651	0	26.6	26.6	0.0
2008-Aug-28 Thu	###	###	5.87	###			68.6	68.6	0.0
2008-Aug-27 Wed	###	###	5.81	5.87	73,550	###	###	###	###
2008-Aug-26 Tue	5.87	6	###	###			###	###	0.0
2008-Aug-25 Mon	6	###	5.83	###			69.7	69.7	0.0
2008-Aug-22 Fri	###	###	5.82	5.87			###	###	###
2008-Aug-21 Thu	5.77	5.89	5.77	5.87	1,386,059	8,080,723	###	###	###
2008-Aug-20 Wed	5.59	5.75	5.59	5.75	238,477	###	83.1	83.1	###
2008-Aug-19 Tue	###	###	5.53	5.54	136,759	###	###	###	0.4
2008-Aug-18 Mon	5.77	5.89	5.73	5.75	153,823	###	###	###	###
2008-Aug-15 Fri	5.55	###	5.55	###	696,022	###	77.9	77.9	0.0
2008-Aug-14 Thu	5.29	5.5	5.28	5.41	291,749	1,572,527	###	###	###
2008-Aug-13 Wed	###	5.24	5	5.24			###	###	0.4
2008-Aug-12 Tue	###	###	###	5			###	###	0.4
2008-Aug-11 Mon	###	###	###	###	614,184	0	###	###	0.0
2008-Aug-08 Fri	###	###	###	5.24	252,589	0	15.5	15.5	0.4
2008-Aug-07 Thu	5.41	5.44	###	###	521,852	###	27.7	27.7	0.0
2008-Aug-06 Wed	###	###	###	5.2			71.5	71.5	###
2008-Aug-05 Tue	###	###	4.87	5	389,847	949,277	###	###	0.4
2008-Aug-04 Mon	###	5	4.85	4.89			27.7	27.7	###
2008-Aug-01 Fri	###	###	4.75	4.85	961,558	###	###	###	###
2008-Jul-31 Thu	5	###	###	###			###	###	0.0
2008-Jul-30 Wed	4.89	###	4.85	###			###	###	0.0
2008-Jul-29 Tue	###	###	4.78	4.78	121,022	289,242	22.5	22.5	###
2008-Jul-28 Mon	5.2	5.2	###	###			17.9	17.9	0.0
2008-Jul-25 Fri	5.2	5.29	###	###			###	###	0.0
2008-Jul-24 Thu	5.2	5.49	5.2	###			###	###	0.0
2008-Jul-23 Wed	###	###	###	###	28,849	0	###	###	0.0
2008-Jul-22 Tue	###	###	###	###	698,582	0	###	###	0.0
2008-Jul-21 Mon	###	5.22	###	###	391,528	1,021,888	22.0	22.0	0.0
2008-Jul-18 Fri	###	###	###	###	36,486	0	###	###	0.0
2008-Jul-17 Thu	###	###	###	5			###	###	0.4
2008-Jul-16 Wed	4.77	4.82	###	4.77			###	###	###
2008-Jul-15 Tue	###	###	###	4.74			20.0	20.0	0.3
2008-Jul-14 Mon	5	5	4.8	###	253,952	###	###	###	0.0
2008-Jul-11 Fri	###	###	###	###	157,482	0	65.3	65.3	0.0
2008-Jul-10 Thu	5.22	5.28	5	###			24.5	24.5	0.0
2008-Jul-09 Wed	###	5.42	5.2	5.29	291,649	1,548,656	###	###	0.4
2008-Jul-08 Tue	###	###	###	###	401,573	0	###	###	0.0
2008-Jul-07 Mon	###	###	4.85	###	170,523	###	22.4	22.4	0.0
2008-Jul-04 Fri	###	###	###	###	817,377	0	23.9	23.9	0.0
2008-Jul-03 Thu	###	###	4.85	###			77.5	77.5	0.0
2008-Jul-02 Wed	###	###	###	###			35.7	35.7	0.0
2008-Jul-01 Tue	###	###	###	###			29.1	29.1	0.0
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	5.28	###	5.25	5.25			30.4	30.4	0.4
2008-Jun-25 Wed	5.25	###	5.24	5.24	400,242	###	###	###	0.4
2008-Jun-24 Tue	###	###	###	###			###	###	0.0
2008-Jun-23 Mon	5.29	###	###	5.22	201,850	0	35.5	35.5	0.4
2008-Jun-20 Fri	5.2	5.2	###	###			###	###	0.0
2008-Jun-19 Thu	5.29	5.29	###	5.2			###	###	###
2008-Jun-18 Wed	5.42	5.49	5.42	5.44	147,371	###	###	###	0.4
2008-Jun-17 Tue	5.29	5.49	5.25	5.4			79.1	79.1	0.4
2008-Jun-16 Mon	###	5.45	###	###	318,657	868,340	###	###	0.0
2008-Jun-13 Fri	5.51	5.52	###	5.44			34.3	34.3	0.4
2008-Jun-12 Thu	###	###	5.51	###	1,001,756	###	###	###	0.0
2008-Jun-11 Wed	5.76	5.76	###	5.74	1,563,381	###	###	###	0.4
2008-Jun-10 Tue	###	###	5.8	5.83			33.7	33.7	###
2008-Jun-06 Fri	###	###	###	###	196,359	0	###	###	0.0
2008-Jun-05 Thu	6.23	###	###	###			###	###	0.0
2008-Jun-04 Wed	6.41	6.49	6.22	6.29	282,075	1,792,586	###	###	###
2008-Jun-03 Tue	6.4	6.42	6.25	6.26	168,629	###	28.1	28.1	0.4
2008-Jun-02 Mon	6.4	6.46	6.4	6.46			###	###	###
2008-May-30 Fri	6.45	6.54	###	6.4			###	###	0.5
2008-May-29 Thu	6.28	6.44	6.25	6.28	148,024	###	66.4	66.4	0.4
2008-May-28 Wed	###	###	###	6.23			26.4	26.4	0.4
2008-May-27 Tue	###	###	6.27	6.27	690,475	###	29.3	29.3	0.4
2008-May-26 Mon	6.44	6.44	###	6.4			39.7	39.7	0.5
2008-May-23 Fri	6.45	6.52	###	6.41			34.8	34.8	0.5
2008-May-22 Thu	###	6.49	6.29	6.42			###	###	0.5
2008-May-21 Wed	6.5	6.51	###	###			###	###	0.0
2008-May-20 Tue	###	###	###	###	4,495,182	0	37.9	37.9	0.0
2008-May-19 Mon	6.86	###	6.8	###			72.7	72.7	0.0
2008-May-16 Fri	6.85	6.85	###	6.8			28.4	28.4	0.5
2008-May-15 Thu	###	###	6.52	6.54	522,225	1,702,453	21.0	21.0	0.5
2008-May-14 Wed	###	6.7	###	###	452,925	###	65.8	65.8	0.0
2008-May-13 Tue	6.7	###	###	6.75	153,429	0	###	###	0.5
2008-May-12 Mon	6.79	6.79	###	###	327,321	1,111,254	###	###	0.0
2008-May-09 Fri	7	###	6.8	6.83			17.5	17.5	0.5
2008-May-08 Thu	6.85	###	6.74	###	462,582	###	73.2	73.2	0.0
2008-May-07 Wed	###	###	###	###			###	###	0.0
2008-May-06 Tue	7.29	7.29	###	7.23	75,243	###	###	###	###
2008-May-05 Mon	7.28	###	7.27	###			73.0	73.0	0.0
2008-May-02 Fri	7.27	###	7.22	7.28	104,174	###	###	###	0.5
2008-May-01 Thu	7.2	7.23	###	###			###	###	0.0
2008-Apr-30 Wed	###	7.22	6.75	###	1,092,384	###	77.1	77.1	0.0
2008-Apr-29 Tue	###	###	7.22	7.26	807,657	2,915,641	33.9	33.9	0.5
2008-Apr-28 Mon	###	7.51	###	7.44	264,042	991,477	77.9	77.9	###
2008-Apr-24 Thu	###	7.44	7.26	###			###	###	0.0
2008-Apr-23 Wed	###	7.25	###	###			69.6	69.6	0.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	###	###			27.2	27.2	0.0
2008-Apr-18 Fri	###	###	6.79	###			29.6	29.6	0.0
2008-Apr-17 Thu	###	###	7	7	31,040	108,640	###	###	0.5
2008-Apr-16 Wed	###	###	7	###			22.9	22.9	0.0
2008-Apr-15 Tue	###	###	###	###			67.8	67.8	0.0
2008-Apr-14 Mon	###	###	6.87	###			###	###	0.0
2008-Apr-11 Fri	###	7.22	6.85	###	688,379	4,842,746	###	###	0.0
2008-Apr-10 Thu	###	###	6.87	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###	539,228	0	###	###	0.0
2008-Apr-08 Tue	###	###	7.2	7.22			22.2	22.2	0.5
2008-Apr-07 Mon	###	7.42	###	###			30.0	30.0	0.0
2008-Apr-04 Fri	7.5	7.5	###	###			16.8	16.8	0.0
2008-Apr-03 Thu	7.58	###	7.53	7.53	51,570	###	###	###	0.5
2008-Apr-02 Wed	7.57	7.76	7.57	7.72	64,420	493,779	###	###	###
2008-Apr-01 Tue	7.28	7.5	7.28	7.5	358,342	2,648,147	###	###	0.5
2008-Mar-31 Mon	###	7.25	###	7.22			73.3	73.3	0.5
2008-Mar-28 Fri	7.23	7.5	###	###			###	###	0.0
2008-Mar-27 Thu	###	###	7.23	7.29			23.5	23.5	###
2008-Mar-26 Wed	7.52	7.52	###	7.5			###	###	0.5
2008-Mar-25 Tue	###	7.4	###	###	442,249	1,636,321	###	###	0.0
2008-Mar-20 Thu	7.28	7.28	###	###			###	###	0.0
2008-Mar-19 Wed	7.4	7.52	###	###	131,549	494,624	29.9	29.9	0.0
2008-Mar-18 Tue	###	7.4	###	7.26			###	###	0.5
2008-Mar-17 Mon	7.4	7.41	7.2	7.25	20,885	###	###	###	0.5
2008-Mar-14 Fri	7.45	7.5	7.42	7.5	149,146	1,112,629	###	###	0.5
2008-Mar-13 Thu	7.88	7.88	7.7	7.73	116,686	908,983	###	###	0.6
2008-Mar-12 Wed	###	###	7.85	7.88			###	###	0.6
2008-Mar-11 Tue	7.72	7.82	7.72	7.78	291,941	2,268,381	79.7	79.7	0.6
2008-Mar-10 Mon	7.86	7.86	7.76	7.8	218,375	###	43.9	43.9	0.6
2008-Mar-07 Fri	8.21	8.23	7.86	###			30.3	30.3	0.0
2008-Mar-06 Thu	8.43	8.54	8.4	8.44			###	###	0.6
2008-Mar-05 Wed	###	###	###	###			90.9	90.9	0.0
2008-Mar-04 Tue	8.26	8.42	###	8.41			85.5	85.5	###
2008-Mar-03 Mon	###	###	###	###	123,585	0	###	###	0.0
2008-Feb-29 Fri	###	8.28	###	8.24			74.8	74.8	0.6
2008-Feb-28 Thu	8.27	8.27	###	###			31.3	31.3	0.0
2008-Feb-27 Wed	8.5	8.5	###	###	93,273	###	###	###	0.0
2008-Feb-26 Tue	8.7	8.7	8.48	8.55	277,476	###	###	###	###
2008-Feb-25 Mon	###	8.46	8.25	###	55,585	###	###	###	0.0
2008-Feb-22 Fri	8.25	8.29	8.24	8.29			70.0	70.0	0.6
2008-Feb-21 Thu	###	###	8.21	8.27			30.3	30.3	###
2008-Feb-20 Wed	8.23	###	###	8.22			41.3	41.3	0.6
2008-Feb-19 Tue	###	8.2	###	###			###	###	0.0
2008-Feb-18 Mon	###	8.52	###	###			87.4	87.4	0.0
2008-Feb-15 Fri	7.81	8.2	7.75	###			###	###	0.0
2008-Feb-14 Thu	###	8.22	7.86	###	583,540	###	17.1	17.1	0.0
2008-Feb-13 Wed	7.85	7.85	7.7	7.83	1,216,786	###	40.7	40.7	###
2008-Feb-12 Tue	8	###	###	###	492,341	0	75.5	75.5	0.0
2008-Feb-11 Mon	###	###	###	###	449,044	0	23.2	23.2	0.0
2008-Feb-08 Fri	8.52	8.52	###	###	33,688	###	###	###	0.0
2008-Feb-07 Thu	8.45	8.46	###	###			33.4	33.4	0.0
2008-Feb-06 Wed	###	###	###	###			74.3	74.3	0.0
2008-Feb-05 Tue	###	8.73	###	8.73	48,044	###	79.3	79.3	###
2008-Feb-04 Mon	8.89	8.89	8.73	8.73	46,624	410,757	24.0	24.0	###
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	8.7	8.88	8.7	8.8	130,128	1,143,825	72.7	72.7	0.6
2008-Jan-30 Wed	###	###	8.8	8.81			###	###	###
2008-Jan-29 Tue	###	###	8.89	###			###	###	0.0
2008-Jan-25 Fri	###	9.55	###	9.27	317,752	###	59.3	59.3	0.7
2008-Jan-24 Thu	8.84	###	8.75	8.8	191,923	###	###	###	0.6
2008-Jan-23 Wed	###	8.82	###	8.72			60.7	60.7	0.6
2008-Jan-22 Tue	8.45	###	8.28	8.57			###	###	0.6
2008-Jan-21 Mon	###	###	###	###	181,149	0	###	###	0.0
2008-Jan-18 Fri	8.75	8.8	###	8.8			73.7	73.7	0.6
2008-Jan-17 Thu	###	###	###	###	485,677	0	###	###	0.0
2008-Jan-16 Wed	###	###	###	###	118,841	0	88.0	88.0	0.0
2008-Jan-15 Tue	###	###	9.26	9.29	127,920	###	35.2	35.2	###
2008-Jan-14 Mon	9.22	###	9.22	9.26	16,326	###	76.2	76.2	###
2008-Jan-11 Fri	9.46	9.5	###	9.5			81.7	81.7	0.7
2008-Jan-10 Thu	9.56	9.56	###	9.47			34.7	34.7	###
2008-Jan-09 Wed	9.47	9.81	9.43	9.48	93,148	896,083	###	###	0.7
2008-Jan-08 Tue	9.88	9.88	9.7	9.7			26.7	26.7	0.7
2008-Jan-07 Mon	9.88	9.88	9.75	9.86			44.3	44.3	0.7
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	10.2	10.2	###	###			35.5	35.5	0.0
2008-Jan-02 Wed	10.29	10.45	10.2	###	4,072	42,043	###	###	0.0
2007-Dec-31 Mon	10.28	10.28	###	10.2			21.0	21.0	0.7
2007-Dec-28 Fri	###	###	9.8	10.29			###	###	###
2007-Dec-27 Thu	###	###	9.89	###			74.0	74.0	0.0
2007-Dec-24 Mon	9.88	9.88	9.76	9.88			###	###	0.7
2007-Dec-21 Fri	###	###	9.8	9.8	137,881	###	###	###	0.7
2007-Dec-20 Thu	9.85	9.87	9.76	9.86	579,448	5,687,282	###	###	0.7
2007-Dec-19 Wed	9.82	###	9.73	9.88			###	###	0.7
2007-Dec-18 Tue	9.77	9.8	###	9.8			###	###	0.7
2007-Dec-17 Mon	###	###	9.85	9.86	975,150	###	54.3	54.3	0.7
2007-Dec-14 Fri	9.85	###	9.85	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	9.82	###	###	9.84			###	###	0.7
2007-Dec-11 Tue	###	###	###	###			31.5	31.5	0.0
2007-Dec-10 Mon	###	10.2	###	###			24.6	24.6	0.0
2007-Dec-07 Fri	###	10.5	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	###			66.4	66.4	0.0
2007-Dec-05 Wed	###	###	###	###			30.4	30.4	0.0
2007-Dec-04 Tue	###	###	###	###	950,743	0	###	###	0.0
2007-Dec-03 Mon	10.27	###	###	###	579,485	0	25.7	25.7	0.0
2007-Nov-30 Fri	10.42	10.5	10.21	10.23			###	###	###
2007-Nov-29 Thu	10.56	10.75	10.56	###			76.1	76.1	0.0
2007-Nov-28 Wed	10.58	10.58	###	10.48	866,950	###	###	###	0.7
2007-Nov-27 Tue	###	10.46	###	10.46			###	###	0.7
2007-Nov-26 Mon	###	10.23	###	10.2	235,787	1,206,050	67.3	67.3	0.7
2007-Nov-23 Fri	###	###	###	###	562,777	0	36.1	36.1	0.0
2007-Nov-22 Thu	###	10.22	###	###	710,676	3,631,554	###	###	0.0
2007-Nov-21 Wed	###	###	9.77	###			78.8	78.8	0.0
2007-Nov-20 Tue	9.81	9.86	9.8	9.82			70.4	70.4	###
2007-Nov-19 Mon	9.85	###	9.8	9.86			67.5	67.5	0.7
2007-Nov-16 Fri	9.8	###	###	###			###	###	0.0
2007-Nov-15 Thu	9.81	###	9.8	9.86	384,487	1,883,986	###	###	0.7
2007-Nov-14 Wed	9.81	###	9.8	9.81			###	###	###
2007-Nov-13 Tue	9.52	###	9.51	9.58	1,578,525	7,505,886	###	###	0.7
2007-Nov-12 Mon	9.43	9.49	###	9.41	326,771	1,550,528	###	###	0.7
2007-Nov-09 Fri	###	###	9.4	9.52			###	###	###
2007-Nov-08 Thu	###	9.82	###	9.74	431,352	###	77.4	77.4	0.7
2007-Nov-07 Wed	###	9.84	###	9.82	512,489	2,521,445	82.9	82.9	###
2007-Nov-06 Tue	###	###	###	9.57	789,854	0	84.3	84.3	###
2007-Nov-05 Mon	###	###	9.43	9.48	329,182	###	6.4	6.4	0.7
2007-Nov-02 Fri	9.84	9.84	9.55	###			17.4	17.4	0.0
2007-Nov-01 Thu	###	###	###	###	203,489	0	###	###	0.0
2007-Oct-31 Wed	###	###	9.85	9.88	997,471	4,912,544	18.2	18.2	0.7
2007-Oct-30 Tue	###	###	###	###	845,555	0	###	###	0.0
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	10.21	###	###	###			###	###	0.0
2007-Oct-25 Thu	10.24	###	###	10.21			###	###	###
2007-Oct-24 Wed	10.4	10.4	###	###			###	###	0.0
2007-Oct-23 Tue	10.22	###	###	###			69.3	69.3	0.0
2007-Oct-22 Mon	###	###	###	###	214,372	0	27.7	27.7	0.0
2007-Oct-19 Fri	10.45	10.46	###	###	504,372	###	29.1	29.1	0.0
2007-Oct-18 Thu	10.46	10.5	###	###	490,686	###	###	###	0.0
2007-Oct-17 Wed	10.82	10.82	10.51	###			###	###	0.0
2007-Oct-16 Tue	10.87	10.87	10.72	10.8	251,977	###	30.6	30.6	###
2007-Oct-15 Mon	###	###	###	###			72.8	72.8	0.0
2007-Oct-12 Fri	10.7	###	###	###	238,824	0	82.7	82.7	0.0
2007-Oct-11 Thu	###	10.8	10.52	###			64.2	64.2	0.0
2007-Oct-10 Wed	###	###	10.43	10.51			###	###	###
2007-Oct-09 Tue	10.5	###	10.44	###	249,475	1,302,259	78.8	78.8	0.0
2007-Oct-08 Mon	###	10.48	###	10.45			72.2	72.2	###
2007-Oct-05 Fri	###	###	###	###			###	###	0.0
2007-Oct-04 Thu	10.84	10.84	10.51	###	146,645	###	###	###	0.0
2007-Oct-03 Wed	10.88	###	10.82	###	451,949	2,445,044	69.2	69.2	0.0
2007-Oct-02 Tue	###	###	10.87	###			###	###	0.0
2007-Oct-01 Mon	10.86	###	10.86	###			###	###	0.0
2007-Sep-28 Fri	10.84	###	###	###	339,148	0	63.7	63.7	0.0
2007-Sep-27 Thu	###	###	10.85	10.86			###	###	0.8
2007-Sep-26 Wed	10.75	###	10.75	###	107,546	578,059	###	###	0.0
2007-Sep-25 Tue	10.82	10.86	###	10.75			28.6	28.6	0.8
2007-Sep-24 Mon	10.8	###	10.78	###	124,659	###	71.0	71.0	0.0
2007-Sep-21 Fri	###	10.74	###	10.74			86.6	86.6	0.8
2007-Sep-20 Thu	###	10.4	###	10.26			###	###	0.7
2007-Sep-19 Wed	###	10.2	###	###			36.0	36.0	0.0
2007-Sep-18 Tue	###	###	9.89	###	515,345	2,548,381	25.2	25.2	0.0
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	10.22	###	10.2	538,159	###	###	###	0.7
2007-Sep-13 Thu	9.8	###	9.8	###	513,570	###	###	###	0.0
2007-Sep-12 Wed	###	###	9.8	9.8			19.2	19.2	0.7
2007-Sep-11 Tue	###	###	###	###			15.5	15.5	0.0
2007-Sep-10 Mon	9.8	9.87	9.78	9.85			70.3	70.3	###
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	9.85	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	10.2	10.2	###	###			###	###	0.0
2007-Sep-03 Mon	10.2	10.2	###	###			###	###	0.0
2007-Aug-31 Fri	###	10.25	###	10.25			###	###	0.7
2007-Aug-30 Thu	10.21	10.25	###	###	34,072	###	29.6	29.6	0.0
2007-Aug-29 Wed	9.8	###	9.73	###			###	###	0.0
2007-Aug-28 Tue	###	###	9.89	###			###	###	0.0
2007-Aug-27 Mon	###	###	###	###			64.0	64.0	0.0
2007-Aug-24 Fri	10.48	10.48	###	###			7.1	7.1	0.0
2007-Aug-23 Thu	###	10.48	###	###			77.4	77.4	0.0
2007-Aug-22 Wed	###	###	9.77	9.83	445,451	2,176,028	25.3	25.3	0.7
2007-Aug-21 Tue	###	###	###	###	446,558	0	62.8	62.8	0.0
2007-Aug-20 Mon	###	###	9.7	9.88	337,224	###	###	###	0.7
2007-Aug-17 Fri	9.8	###	9.21	9.59	487,184	2,243,482	28.7	28.7	0.7
2007-Aug-16 Thu	9.76	9.8	9.49	9.73	585,258	###	###	###	###
2007-Aug-15 Wed	10.24	###	###	###	466,383	0	###	###	0.0
2007-Aug-14 Tue	10.5	###	10.4	###			86.4	86.4	0.0
2007-Aug-13 Mon	###	10.71	10.5	10.52			34.8	34.8	###
2007-Aug-10 Fri	10.85	10.85	10.58	10.71			32.6	32.6	###
2007-Aug-09 Thu	###	###	###	###	1,019,370	0	65.4	65.4	0.0
2007-Aug-08 Wed	###	###	10.74	10.89			###	###	0.8
2007-Aug-07 Tue	###	11.21	###	###	955,776	5,357,124	###	###	0.0
2007-Aug-06 Mon	###	###	10.84	10.89	143,784	###	###	###	0.8
2007-Aug-03 Fri	###	11.27	###	11.24	1,582,184	###	###	###	0.8
2007-Aug-02 Thu	###	###	###	###			49.5	49.5	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	11.21	###	###	###			32.1	32.1	0.0
2007-Jul-30 Mon	11.2	11.2	###	###			27.2	27.2	0.0
2007-Jul-27 Fri	11.29	###	###	###			66.5	66.5	0.0
2007-Jul-26 Thu	11.8	11.81	11.7	11.76			45.6	45.6	0.8
2007-Jul-25 Wed	11.79	11.88	11.7	11.75	719,020	8,477,245	33.9	33.9	###
2007-Jul-24 Tue	11.89	###	11.81	###			###	###	0.0
2007-Jul-23 Mon	11.5	11.58	11.42	11.51			67.8	67.8	0.8
2007-Jul-20 Fri	11.24	11.54	11.2	11.53			83.1	83.1	###
2007-Jul-19 Thu	###	11.29	###	11.27	551,087	3,110,886	###	###	###
2007-Jul-18 Wed	###	11.21	###	###			###	###	0.0
2007-Jul-17 Tue	11.24	###	11.2	11.2	241,485	###	36.4	36.4	0.8
2007-Jul-16 Mon	11.25	###	###	###			###	###	0.0
2007-Jul-13 Fri	11.23	###	###	11.2			36.6	36.6	0.8
2007-Jul-12 Thu	###	11.5	###	###	710,944	4,087,928	26.8	26.8	0.0
2007-Jul-11 Wed	###	###	###	###	449,756	0	73.1	73.1	0.0
2007-Jul-10 Tue	###	###	###	###	1,997,386	0	###	###	0.0
2007-Jul-09 Mon	###	###	###	###			37.5	37.5	0.0
2007-Jul-06 Fri	###	###	###	###	949,348	0	31.6	31.6	0.0
2007-Jul-05 Thu	11.43	11.43	###	11.22	768,072	###	20.3	20.3	###
2007-Jul-04 Wed	11.25	11.45	11.25	11.41			82.5	82.5	###
2007-Jul-03 Tue	###	11.23	###	11.22			###	###	###
2007-Jul-02 Mon	11.29	###	###	11.25			39.9	39.9	###
2007-Jun-29 Fri	11.26	11.27	11.2	11.24	144,243	1,620,570	###	###	0.8
2007-Jun-28 Thu	###	###	###	11.25			###	###	###
2007-Jun-27 Wed	###	###	###	###	182,944	0	37.2	37.2	0.0
2007-Jun-26 Tue	###	11.45	11.29	###	241,775	2,748,981	43.9	43.9	0.0
2007-Jun-25 Mon	11.47	11.47	11.21	11.28			###	###	0.8
2007-Jun-22 Fri	11.57	11.57	11.47	11.47	172,627	###	###	###	###
2007-Jun-21 Thu	###	###	11.54	11.55	452,983	###	###	###	0.8
2007-Jun-20 Wed	###	11.7	###	###			32.4	32.4	0.0
2007-Jun-19 Tue	11.53	11.7	11.5	###	667,673	###	75.5	75.5	0.0
2007-Jun-18 Mon	11.45	11.55	11.45	11.49	777,557	###	69.4	69.4	###
2007-Jun-15 Fri	11.42	11.46	###	11.4	351,852	###	###	###	0.8
2007-Jun-14 Thu	11.43	11.45	11.26	11.26			###	###	0.8
2007-Jun-13 Wed	###	11.4	11.28	###	167,772	###	71.9	71.9	0.0
2007-Jun-12 Tue	###	11.43	###	11.4			70.8	70.8	0.8
2007-Jun-08 Fri	11.2	11.29	###	11.21	212,489	###	###	###	###
2007-Jun-07 Thu	11.47	11.47	11.21	###			22.5	22.5	0.0
2007-Jun-06 Wed	11.57	###	11.52	###	720,586	4,150,575	###	###	0.0
2007-Jun-05 Tue	11.58	###	11.47	###			###	###	0.0
2007-Jun-04 Mon	11.5	###	###	11.46			###	###	0.8
2007-Jun-01 Fri	11.53	###	###	11.51	346,947	0	###	###	0.8
2007-May-31 Thu	11.4	11.52	11.4	11.47			###	###	###
2007-May-30 Wed	11.46	11.52	###	###			34.0	34.0	0.0
2007-May-29 Tue	11.57	11.59	11.42	11.51			###	###	0.8
2007-May-28 Mon	###	###	###	11.51	969,348	0	36.9	36.9	0.8
2007-May-25 Fri	###	11.7	###	###	316,085	###	###	###	0.0
2007-May-24 Thu	###	11.79	###	11.72	2,414,158	###	###	###	0.8
2007-May-23 Wed	0	0	0	0	0				0.0
2007-May-22 Tue	11.45	11.46	11.23	11.28			24.8	24.8	0.8
2007-May-21 Mon	###	11.4	###	###			###	###	0.0
2007-May-18 Fri	11.2	11.2	###	###			###	###	0.0
2007-May-17 Thu	10.85	###	10.85	###			87.0	87.0	0.0
2007-May-16 Wed	10.55	###	10.55	10.89	1,381,750	###	87.6	87.6	0.8
2007-May-15 Tue	10.53	10.55	10.44	10.47			###	###	0.7
2007-May-14 Mon	###	10.58	###	10.5	272,583	###	###	###	0.8
2007-May-11 Fri	10.4	10.4	###	10.4			###	###	0.7
2007-May-10 Thu	###	###	10.45	10.5			###	###	0.8
2007-May-09 Wed	###	###	10.4	10.43	397,040	###	###	###	0.7
2007-May-08 Tue	10.42	10.46	###	###	743,040	###	###	###	0.0
2007-May-07 Mon	###	10.45	10.29	###	204,753	2,123,288	37.2	37.2	0.0
2007-May-04 Fri	10.25	###	10.23	###			###	###	0.0
2007-May-03 Thu	###	10.25	###	10.25			73.5	73.5	0.7
2007-May-02 Wed	###	###	###	###			###	###	0.0
2007-May-01 Tue	10.2	10.2	###	###	824,779	4,206,372	###	###	0.0
2007-Apr-30 Mon	###	###	10.2	10.2	54,280	276,828	###	###	0.7
2007-Apr-27 Fri	###	###	###	###			71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###	63,527	0	69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###	13,484	0	79.1	79.1	0.0
2007-Apr-23 Mon	10.25	10.25	###	10.2			###	###	0.7
2007-Apr-20 Fri	###	10.25	###	10.25			###	###	0.7
2007-Apr-19 Thu	10.2	###	###	###	16,981	0	###	###	0.0
2007-Apr-18 Wed	###	10.45	###	10.44			###	###	0.7
2007-Apr-17 Tue	###	###	###	###	62,026	0	27.7	27.7	0.0
2007-Apr-16 Mon	###	###	###	###	16,087	0	64.9	64.9	0.0
2007-Apr-13 Fri	###	###	###	###	47,353	0	80.2	80.2	0.0
2007-Apr-12 Thu	###	###	9.86	9.86			18.8	18.8	0.7
2007-Apr-11 Wed	###	###	###	###	675,678	0	###	###	0.0
2007-Apr-10 Tue	###	###	###	###	270,274	0	66.8	66.8	0.0
2007-Apr-05 Thu	###	###	###	###	71,220	0	33.2	33.2	0.0
2007-Apr-04 Wed	9.83	###	9.83	###	4,874	23,955	76.2	76.2	0.0
2007-Apr-03 Tue	9.79	9.82	9.79	9.82	27,987	###	63.4	63.4	###
2007-Apr-02 Mon	###	###	###	###	2,676	0	42.2	42.2	0.0
2007-Mar-30 Fri	9.79	9.79	9.7	9.79			60.4	60.4	###
2007-Mar-29 Thu	9.71	9.76	9.71	9.75			65.4	65.4	###
2007-Mar-28 Wed	9.85	###	###	###	325,286	0	17.7	17.7	0.0
2007-Mar-27 Tue	9.75	9.87	9.75	9.85	691,182	###	76.8	76.8	###
2007-Mar-26 Mon	###	###	###	###	266,923	0	34.5	34.5	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	9.59	9.59	9.45	9.45	476,324	###	21.3	21.3	0.7
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	9.25	9.5	9.25	9.4	87,186	###	###	###	###
2007-Mar-19 Mon	9.42	9.42	9.2	###	20,149	187,587	25.8	25.8	0.0
2007-Mar-16 Fri	9.7	9.7	9.4	###	98,481	###	34.0	34.0	0.0
2007-Mar-15 Thu	9.71	9.71	9.5	###	14,421	###	25.9	25.9	0.0
2007-Mar-14 Wed	###	9.79	###	9.79	51,129	250,276	83.3	83.3	###
2007-Mar-13 Tue	9.73	9.81	9.73	9.81	139,952	###	81.4	81.4	###
2007-Mar-12 Mon	9.56	###	9.56	###			###	###	0.0
2007-Mar-09 Fri	###	###	9.56	9.56	53,444	###	###	###	0.7
2007-Mar-08 Thu	###	###	###	###			73.1	73.1	0.0
2007-Mar-07 Wed	###	9.74	###	9.74			69.5	69.5	0.7
2007-Mar-06 Tue	9.59	###	9.52	###	306,645	###	51.3	51.3	0.0
2007-Mar-05 Mon	9.73	9.73	9.59	###			###	###	0.0
2007-Mar-02 Fri	9.78	9.82	9.74	9.74			###	###	0.7
2007-Mar-01 Thu	###	9.8	9.59	9.7			###	###	0.7
2007-Feb-28 Wed	9.55	9.55	###	9.43	279,984	1,336,923	27.9	27.9	###
2007-Feb-27 Tue	9.55	9.72	9.55	9.72			84.2	84.2	0.7
2007-Feb-26 Mon	###	###	###	###	445,521	0	64.6	64.6	0.0
2007-Feb-23 Fri	###	###	9.5	###	260,970	###	###	###	0.0
2007-Feb-22 Thu	###	###	###	###			33.0	33.0	0.0
2007-Feb-21 Wed	###	9.7	9.55	###			72.5	72.5	0.0
2007-Feb-20 Tue	9.7	9.72	###	###	316,153	###	###	###	0.0
2007-Feb-19 Mon	###	9.84	###	9.7	23,081	113,558	###	###	0.7
2007-Feb-16 Fri	9.7	9.8	###	9.74	291,941	###	72.7	72.7	0.7
2007-Feb-15 Thu	9.7	9.75	9.5	9.73			71.0	71.0	###
2007-Feb-14 Wed	9.85	###	9.73	9.82	1,007,686	###	34.3	34.3	###
2007-Feb-13 Tue	###	###	###	###	251,959	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###			83.7	83.7	0.0
2007-Feb-09 Fri	###	###	###	###	167,145	0	65.6	65.6	0.0
2007-Feb-08 Thu	10.22	10.22	###	###			29.3	29.3	0.0
2007-Feb-07 Wed	###	###	###	###			30.3	30.3	0.0
2007-Feb-06 Tue	###	10.2	###	10.2			###	###	0.7
2007-Feb-05 Mon	###	10.23	###	###			84.6	84.6	0.0
2007-Feb-02 Fri	###	10.2	###	###			###	###	0.0
2007-Feb-01 Thu	10.25	10.26	###	10.23			39.8	39.8	###
2007-Jan-31 Wed	###	###	###	10.26			###	###	0.7
2007-Jan-30 Tue	###	###	###	###	164,682	0	###	###	0.0
2007-Jan-29 Mon	###	###	###	###	62,142	0	###	###	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	9.5	###	9.5	###	44,443	###	93.2	93.2	0.0
2007-Jan-23 Tue	###	9.58	###	9.5	88,754	###	###	###	0.7
2007-Jan-22 Mon	###	9.49	9.29	###	168,979	###	72.4	72.4	0.0
2007-Jan-19 Fri	###	###	9.25	###			31.1	31.1	0.0
2007-Jan-18 Thu	###	###	9.29	###			###	###	0.0
2007-Jan-17 Wed	9.28	9.4	9.27	###	96,922	###	77.8	77.8	0.0
2007-Jan-16 Tue	9.42	9.46	###	###			###	###	0.0
2007-Jan-15 Mon	9.4	9.45	###	9.4			###	###	###
2007-Jan-12 Fri	9.23	9.49	9.23	9.4			###	###	###
2007-Jan-11 Thu	9.45	9.48	9.22	9.22	53,771	502,758	14.8	14.8	0.7
2007-Jan-10 Wed	###	###	###	###	62,888	0	###	###	0.0
2007-Jan-09 Tue	9.55	###	9.54	###			79.3	79.3	0.0
2007-Jan-08 Mon	9.5	###	9.45	9.5			###	###	0.7
2007-Jan-05 Fri	###	9.75	9.5	###	14,153	136,222	###	###	0.0
2007-Jan-04 Thu	9.85	9.85	###	###	344,376	1,696,051	25.2	25.2	0.0
2007-Jan-03 Wed	###	###	###	9.73			18.8	18.8	###
2007-Jan-02 Tue	10.25	10.25	9.57	###			10.4	10.4	0.0
2006-Dec-29 Fri	###	10.28	###	10.28			87.7	87.7	0.7
2006-Dec-28 Thu	###	###	9.84	###			###	###	0.0
2006-Dec-27 Wed	###	###	9.86	###			###	###	0.0
2006-Dec-22 Fri	9.75	###	9.75	9.79			###	###	###
2006-Dec-21 Thu	9.55	9.7	9.5	###			79.0	79.0	0.0
2006-Dec-20 Wed	9.56	###	9.55	9.58			66.1	66.1	0.7
2006-Dec-19 Tue	###	9.75	9.48	9.52	160,783	1,545,928	###	###	###
2006-Dec-18 Mon	9.48	###	###	9.55			###	###	0.7
2006-Dec-15 Fri	9.4	9.51	###	9.43			69.3	69.3	###
2006-Dec-14 Thu	###	9.49	###	9.46			89.7	89.7	0.7
2006-Dec-13 Wed	9.5	9.5	###	###			###	###	0.0
2006-Dec-12 Tue	###	9.47	###	9.4			93.4	93.4	###
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	8.85	###	8.85	###			###	###	0.0
2006-Dec-07 Thu	8.84	###	8.75	8.83			###	###	###
2006-Dec-06 Wed	8.7	###	8.7	8.84	107,549	###	82.4	82.4	###
2006-Dec-05 Tue	###	###	###	8.7	606,049	0	73.5	73.5	###
2006-Dec-04 Mon	8.71	8.71	###	###			###	###	0.0
2006-Dec-01 Fri	8.89	###	###	8.72			###	###	0.6
2006-Nov-30 Thu	###	8.83	###	8.75			###	###	0.6
2006-Nov-29 Wed	###	8.73	###	###			68.5	68.5	0.0
2006-Nov-28 Tue	8.45	8.52	8.44	8.51			###	###	0.6
2006-Nov-27 Mon	8.48	8.55	8.45	8.53	67,927	577,379	71.6	71.6	###
2006-Nov-24 Fri	8.54	8.56	8.5	8.56	187,749	###	###	###	###
2006-Nov-23 Thu	###	###	###	8.56	171,987	0	###	###	###
2006-Nov-22 Wed	###	8.49	###	8.45			76.9	76.9	###
2006-Nov-21 Tue	###	###	8.26	###			###	###	0.0
2006-Nov-20 Mon	8.53	8.53	8.5	8.52	18,683	159,085	45.6	45.6	0.6
2006-Nov-17 Fri	8.48	8.53	8.48	8.53			70.4	70.4	###
2006-Nov-16 Thu	###	###	8.4	8.48	47,852	200,978	28.7	28.7	0.6
2006-Nov-15 Wed	8.74	8.75	8.55	###	27,524	238,082	29.2	29.2	0.0
2006-Nov-14 Tue	8.71	8.85	8.71	8.85	107,977	###	79.9	79.9	0.6
2006-Nov-13 Mon	8.7	8.79	###	8.7	90,842	399,250	###	###	###
2006-Nov-10 Fri	###	8.8	###	8.8	151,581	666,956	###	###	0.6
2006-Nov-09 Thu	###	8.55	###	8.55	112,372	###	###	###	###
2006-Nov-08 Wed	8.24	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	8.23			###	###	0.6
2006-Nov-06 Mon	###	###	###	###	184,321	0	74.6	74.6	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	###	###	###	###			###	###	0.0
2006-Nov-01 Wed	###	###	###	###	102,050	0	9.7	9.7	0.0
2006-Oct-31 Tue	###	###	8.28	8.29	450,058	1,863,240	###	###	0.6
2006-Oct-30 Mon	###	###	###	###			80.7	80.7	0.0
2006-Oct-27 Fri	7.85	###	7.85	###	36,920	###	###	###	0.0
2006-Oct-26 Thu	###	###	###	###	87,474	0	21.8	21.8	0.0
2006-Oct-25 Wed	###	###	8	###	89,983	###	65.6	65.6	0.0
2006-Oct-24 Tue	8.23	8.23	###	###			31.0	31.0	0.0
2006-Oct-23 Mon	###	8.41	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	8.48	###	###			24.9	24.9	0.0
2006-Oct-19 Thu	8.5	###	8.4	8.4			24.7	24.7	###
2006-Oct-18 Wed	8.2	8.55	8.2	8.55	271,521	2,273,988	90.7	90.7	###
2006-Oct-17 Tue	###	###	###	###			32.0	32.0	0.0
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###			72.6	72.6	0.0
2006-Oct-12 Thu	7.76	###	7.76	###			###	###	0.0
2006-Oct-11 Wed	7.78	7.78	7.75	7.75	44,754	###	27.9	27.9	###
2006-Oct-10 Tue	7.82	###	7.77	7.78			25.3	25.3	0.6
2006-Oct-09 Mon	###	7.8	###	7.75	85,453	###	81.2	81.2	###
2006-Oct-06 Fri	###	###	###	###	9,989	0	###	###	0.0
2006-Oct-05 Thu	###	###	7.56	###	46,570	###	69.8	69.8	0.0
2006-Oct-04 Wed	###	###	###	###			68.8	68.8	0.0
2006-Oct-03 Tue	###	###	7.56	###	17,572	66,422	69.7	69.7	0.0
2006-Oct-02 Mon	7.5	###	7.5	###	19,446	72,922	###	###	0.0
2006-Sep-29 Fri	7.47	7.5	7.46	7.48	17,557	131,326	###	###	0.5
2006-Sep-28 Thu	7.4	7.46	7.4	7.44	22,958	170,577	68.6	68.6	###
2006-Sep-27 Wed	7.43	7.48	7.43	7.48	254,249	1,895,426	64.0	64.0	0.5
2006-Sep-26 Tue	###	7.48	###	7.41	66,070	###	###	###	###
2006-Sep-25 Mon	###	###	7.28	###			22.8	22.8	0.0
2006-Sep-22 Fri	###	###	###	###	2,249,782	0	27.5	27.5	0.0
2006-Sep-21 Thu	###	###	###	###			76.3	76.3	0.0
2006-Sep-20 Wed	7.28	###	7.28	###			76.5	76.5	0.0
2006-Sep-19 Tue	7.25	###	7.2	###			###	###	0.0
2006-Sep-18 Mon	7.2	7.25	7.2	7.25			###	###	0.5
2006-Sep-15 Fri	###	###	###	###	4,040	0	72.4	72.4	0.0
2006-Sep-14 Thu	7.25	7.25	7.22	7.22			###	###	0.5
2006-Sep-13 Wed	7.28	7.28	###	7.2	113,125	411,775	###	###	0.5
2006-Sep-12 Tue	7.24	7.27	7.24	7.27	84,348	611,944	###	###	###
2006-Sep-11 Mon	7.25	7.28	7.24	7.27	136,271	989,327	###	###	###
2006-Sep-08 Fri	###	###	7.21	7.27			###	###	###
2006-Sep-07 Thu	7.25	7.25	7.25	7.25			65.2	65.2	0.5
2006-Sep-06 Wed	7.26	###	7.26	7.29			72.6	72.6	###
2006-Sep-05 Tue	7.25	7.26	###	7.25	17,325	62,889	###	###	0.5
2006-Sep-04 Mon	###	7.4	7.22	7.27	202,842	1,482,775	###	###	###
2006-Sep-01 Fri	###	###	###	###			###	###	0.0
2006-Aug-31 Thu	###	7.4	###	###	435,456	1,611,187	###	###	0.0
2006-Aug-30 Wed	7.24	###	7.24	###	25,758	93,243	###	###	0.0
2006-Aug-29 Tue	7.2	7.2	###	7.2	126,183	454,258	66.5	66.5	0.5
2006-Aug-28 Mon	7.2	7.2	###	###	505,779	###	###	###	0.0
2006-Aug-25 Fri	###	7.2	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###	10,021	0	###	###	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	###	###	###			71.4	71.4	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###	385,977	0	###	###	0.0
2006-Aug-17 Thu	7	###	7	###			###	###	0.0
2006-Aug-16 Wed	###	7	###	###			###	###	0.0
2006-Aug-15 Tue	###	7	6.86	7			###	###	0.5
2006-Aug-14 Mon	7	7	###	###			20.5	20.5	0.0
2006-Aug-11 Fri	###	###	7	7	207,729	727,051	###	###	0.5
2006-Aug-10 Thu	###	###	###	###			###	###	0.0
2006-Aug-09 Wed	###	###	7	7			###	###	0.5
2006-Aug-08 Tue	###	###	###	###	56,421	0	###	###	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###	53,141	0	77.6	77.6	0.0
2006-Aug-03 Thu	###	###	###	###	423,970	0	31.5	31.5	0.0
2006-Aug-02 Wed	7	7	###	###			###	###	0.0
2006-Aug-01 Tue	7	###	7	###	42,357	148,249	###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###	14,627	0	17.1	17.1	0.0
2006-Jul-26 Wed	7.2	7.21	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			###	###	0.0
2006-Jul-24 Mon	###	7.2	###	7.2			###	###	0.5
2006-Jul-21 Fri	7.2	7.22	###	7.2	28,559	###	72.6	72.6	0.5
2006-Jul-20 Thu	7.48	7.48	###	7.25	316,379	1,183,257	11.9	11.9	0.5
2006-Jul-19 Wed	###	###	7.29	7.29	707,129	2,577,485	###	###	###
2006-Jul-18 Tue	7.47	7.48	7.4	7.48	141,224	###	###	###	0.5
2006-Jul-17 Mon	7.5	7.5	7.43	7.45			###	###	0.5
2006-Jul-14 Fri	7.59	###	7.51	7.59	542,559	###	78.2	78.2	0.5
2006-Jul-13 Thu	###	7.7	###	###			74.8	74.8	0.0
2006-Jul-12 Wed	###	###	###	###	117,485	0	27.6	27.6	0.0
2006-Jul-11 Tue	7.75	7.75	###	7.73			38.5	38.5	0.6
2006-Jul-10 Mon	7.74	7.75	7.7	7.7	178,447	###	27.1	27.1	0.6
2006-Jul-07 Fri	###	7.7	###	7.7			###	###	0.6
2006-Jul-06 Thu	###	###	7.53	7.53			###	###	0.5
2006-Jul-05 Wed	7.58	7.58	7.56	7.57			30.3	30.3	###
2006-Jul-04 Tue	7.51	###	7.51	7.56	300,755	###	###	###	0.5
2006-Jul-03 Mon	7.51	7.55	7.51	7.55	399,173	3,005,772	###	###	###
2006-Jun-30 Fri	7.54	7.56	7.44	7.54	39,120	###	62.0	62.0	0.5
2006-Jun-28 Wed	7.56	7.56	7.47	7.54	40,122	###	31.2	31.2	0.5
2006-Jun-27 Tue	7.54	7.75	7.52	7.58			74.6	74.6	###
2006-Jun-26 Mon	7.49	7.54	7.4	7.46			37.4	37.4	0.5
2006-Jun-23 Fri	###	7.58	###	7.45	19,345	###	83.7	83.7	0.5
2006-Jun-22 Thu	###	7.4	###	###	260,548	964,027	29.3	29.3	0.0
2006-Jun-21 Wed	###	###	###	###			70.7	70.7	0.0
2006-Jun-20 Tue	7.26	7.29	7.26	7.28			###	###	0.5
2006-Jun-19 Mon	###	###	7.26	7.28	539,141	1,957,081	###	###	0.5
2006-Jun-16 Fri	###	###	###	###	170,679	0	###	###	0.0
2006-Jun-15 Thu	7.2	7.2	###	###	60,241	###	17.6	17.6	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	###	###	###	###			30.9	30.9	0.0
2006-Jun-08 Thu	7.55	7.55	###	###			28.0	28.0	0.0
2006-Jun-07 Wed	###	###	7.51	7.55	19,522	###	###	###	###
2006-Jun-06 Tue	###	###	7.53	###			41.0	41.0	0.0
2006-Jun-05 Mon	7.52	7.7	7.52	7.7			###	###	0.6
2006-Jun-02 Fri	###	###	7.46	7.51	102,548	###	###	###	###
2006-Jun-01 Thu	###	7.7	###	###			68.1	68.1	0.0
2006-May-31 Wed	7.53	###	7.53	###	382,555	###	###	###	0.0
2006-May-30 Tue	7.57	###	7.57	###			73.0	73.0	0.0
2006-May-29 Mon	###	###	###	###			26.5	26.5	0.0
2006-May-26 Fri	###	7.71	7.5	###	11,250	85,556	###	###	0.0
2006-May-25 Thu	###	7.7	7.59	###			75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###			30.7	30.7	0.0
2006-May-23 Tue	###	###	7.5	7.58			41.2	41.2	###
2006-May-22 Mon	7.72	7.75	###	###			51.3	51.3	0.0
2006-May-19 Fri	###	###	###	###	11,357	0	###	###	0.0
2006-May-18 Thu	###	7.75	7.57	###			###	###	0.0
2006-May-17 Wed	7.8	7.8	###	7.72			###	###	###
2006-May-16 Tue	###	7.79	###	7.78			###	###	0.6
2006-May-15 Mon	7.75	7.75	7.7	7.71			###	###	###
2006-May-12 Fri	7.82	7.82	7.73	7.82	60,585	471,048	71.2	71.2	0.6
2006-May-11 Thu	7.84	7.84	7.76	7.82	119,825	###	36.0	36.0	0.6
2006-May-10 Wed	7.82	7.88	7.78	7.79	567,421	###	36.0	36.0	###
2006-May-09 Tue	###	###	7.88	7.88			###	###	0.6
2006-May-08 Mon	###	###	###	###			###	###	0.0
2006-May-05 Fri	###	###	###	7.85	58,025	0	###	###	###
2006-May-04 Thu	7.53	###	7.5	###	30,481	###	###	###	0.0
2006-May-03 Wed	7.5	###	7.48	7.51			69.0	69.0	###
2006-May-02 Tue	7.55	7.57	7.5	7.5			###	###	0.5
2006-May-01 Mon	7.59	###	7.52	7.55			###	###	###
2006-Apr-28 Fri	7.75	7.75	7.56	7.75	236,348	1,809,243	69.0	69.0	###
2006-Apr-27 Thu	7.77	7.78	7.71	7.75	98,673	764,222	39.4	39.4	###
2006-Apr-26 Wed	7.73	7.86	7.71	7.77	212,147	###	###	###	0.6
2006-Apr-24 Mon	7.71	7.75	###	7.74	48,686	188,658	71.3	71.3	0.6
2006-Apr-21 Fri	7.54	7.85	7.54	7.77	89,180	686,240	###	###	0.6
2006-Apr-20 Thu	7.55	7.57	7.51	7.54	946,077	7,133,420	###	###	0.5
2006-Apr-19 Wed	7.85	7.85	7.55	###	386,342	###	###	###	0.0
2006-Apr-18 Tue	7.78	7.78	###	7.77	78,149	###	###	###	0.6
2006-Apr-13 Thu	7.89	###	7.89	###			###	###	0.0
2006-Apr-11 Tue	7.74	7.83	7.74	7.83			###	###	###
2006-Apr-10 Mon	7.86	7.88	7.85	7.87			72.2	72.2	0.6
2006-Apr-07 Fri	7.83	###	7.83	###			76.6	76.6	0.0
2006-Apr-06 Thu	7.82	7.88	7.73	7.77	144,443	1,127,377	###	###	0.6
2006-Apr-05 Wed	###	7.7	###	###			71.7	71.7	0.0
2006-Apr-04 Tue	###	###	7.5	7.5	51,057	###	###	###	0.5
2006-Apr-03 Mon	7.58	###	7.51	###	9,875	37,080	67.4	67.4	0.0
2006-Mar-31 Fri	###	###	###	7.55	172,443	0	18.9	18.9	###
2006-Mar-30 Thu	7.71	7.88	###	7.74			70.4	70.4	0.6
2006-Mar-29 Wed	###	7.47	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	7.2	7.24			26.1	26.1	0.5
2006-Mar-27 Mon	###	###	7.29	7.29	242,044	882,250	32.5	32.5	###
2006-Mar-24 Fri	###	###	###	###	271,275	0	29.9	29.9	0.0
2006-Mar-23 Thu	###	###	###	###	55,588	0	###	###	0.0
2006-Mar-22 Wed	###	###	7.28	7.28			###	###	0.5
2006-Mar-21 Tue	7.4	7.4	7.24	7.4	47,047	344,384	###	###	0.5
2006-Mar-20 Mon	###	###	###	###			67.1	67.1	0.0
2006-Mar-17 Fri	7.45	7.45	7.4	7.45	11,625	###	68.2	68.2	0.5
2006-Mar-16 Thu	7.49	7.52	7.43	7.52			###	###	0.5
2006-Mar-15 Wed	###	7.42	###	###			69.0	69.0	0.0
2006-Mar-14 Tue	7.4	7.41	###	###			###	###	0.0
2006-Mar-13 Mon	7.21	###	7.21	###			###	###	0.0
2006-Mar-10 Fri	7.28	###	###	###	45,748	0	###	###	0.0
2006-Mar-09 Thu	7.21	###	7.21	7.22	99,820	359,851	64.0	64.0	0.5
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	7	###	69,327	242,644	26.6	26.6	0.0
2006-Mar-06 Mon	###	###	###	###	19,877	0	###	###	0.0
2006-Mar-03 Fri	###	###	###	###	32,977	0	###	###	0.0
2006-Mar-02 Thu	###	###	###	###	200,679	0	65.4	65.4	0.0
2006-Mar-01 Wed	###	###	###	###	50,776	0	76.2	76.2	0.0
2006-Feb-28 Tue	###	###	###	###			26.8	26.8	0.0
2006-Feb-27 Mon	###	###	###	###	320,658	0	###	###	0.0
2006-Feb-24 Fri	###	###	###	###	303,753	0	###	###	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###	59,458	0	76.8	76.8	0.0
2006-Feb-21 Tue	###	###	###	###	113,680	0	###	###	0.0
2006-Feb-20 Mon	###	###	###	###	124,540	0	###	###	0.0
2006-Feb-17 Fri	###	###	###	###	670,474	0	27.9	27.9	0.0
2006-Feb-16 Thu	6.85	7	6.85	###	537,387	###	###	###	0.0
2006-Feb-15 Wed	###	###	6.8	6.8	578,646	###	###	###	0.5
2006-Feb-14 Tue	###	###	###	###			29.7	29.7	0.0
2006-Feb-13 Mon	###	###	###	###			92.1	92.1	0.0
2006-Feb-10 Fri	6.8	6.89	6.75	6.85	100,249	###	###	###	###
2006-Feb-09 Thu	6.82	6.82	6.79	6.8	46,989	###	###	###	0.5
2006-Feb-08 Wed	6.85	6.87	6.83	6.83			43.1	43.1	0.5
2006-Feb-07 Tue	###	7	6.89	6.89	22,358	155,276	###	###	0.5
2006-Feb-06 Mon	###	###	###	###			63.5	63.5	0.0
2006-Feb-03 Fri	7	###	###	###			31.3	31.3	0.0
2006-Feb-02 Thu	6.88	###	6.88	###			###	###	0.0
2006-Feb-01 Wed	6.84	6.86	6.8	6.8			###	###	0.5
2006-Jan-31 Tue	6.88	###	6.86	###	23,323	###	71.6	71.6	0.0
2006-Jan-30 Mon	6.8	6.87	6.8	6.87			80.5	80.5	###
2006-Jan-27 Fri	6.78	6.82	6.77	6.77	138,023	###	33.1	33.1	###
2006-Jan-25 Wed	###	6.74	###	###	710,158	###	66.3	66.3	0.0
2006-Jan-24 Tue	6.58	###	6.58	###			75.8	75.8	0.0
2006-Jan-23 Mon	6.51	6.59	6.5	6.58	23,656	154,828	78.7	78.7	0.5
2006-Jan-20 Fri	###	###	6.51	6.51	171,485	558,183	15.5	15.5	###
2006-Jan-19 Thu	6.7	6.84	###	6.73	458,124	1,566,784	64.5	64.5	###
2006-Jan-18 Wed	6.75	6.75	###	###	58,926	198,875	37.2	37.2	0.0
2006-Jan-17 Tue	6.8	6.85	6.75	6.85			73.8	73.8	###
2006-Jan-16 Mon	7	7	6.8	6.87	23,348	###	###	###	###
2006-Jan-13 Fri	###	###	6.85	6.89			27.6	27.6	0.5
2006-Jan-12 Thu	7	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	###	###	###			###	###	0.0
2006-Jan-10 Tue	6.86	6.89	6.85	6.89			76.4	76.4	0.5
2006-Jan-09 Mon	6.84	6.87	6.82	6.87			###	###	###
2006-Jan-06 Fri	6.88	6.88	6.85	6.85			###	###	###
2006-Jan-05 Thu	6.82	###	6.82	###	280,128	###	83.4	83.4	0.0
2006-Jan-04 Wed	7	###	###	###			###	###	0.0
2006-Jan-03 Tue	###	###	###	###			17.8	17.8	0.0
2005-Dec-30 Fri	7	###	###	###	9,027	0	71.0	71.0	0.0
2005-Dec-29 Thu	7	###	7	7			###	###	0.5
2005-Dec-28 Wed	6.8	6.88	6.8	6.88			75.3	75.3	###
2005-Dec-27 Tue	6.7	6.7	###	6.7			68.0	68.0	0.5
2005-Dec-23 Fri	6.7	6.7	###	6.7			68.0	68.0	0.5
2005-Dec-22 Thu	6.74	6.74	###	###			21.9	21.9	0.0
2005-Dec-21 Wed	6.89	###	6.88	6.88	6,759	23,250	###	###	###
2005-Dec-20 Tue	###	###	6.89	6.89	27,658	95,281	34.0	34.0	0.5
2005-Dec-19 Mon	6.85	###	6.8	6.85			###	###	###
2005-Dec-16 Fri	6.7	6.73	###	6.73			###	###	###
2005-Dec-15 Thu	###	6.73	###	6.73	523,321	1,760,975	81.0	81.0	###
2005-Dec-14 Wed	6.49	###	6.49	###	53,277	172,883	###	###	0.0
2005-Dec-13 Tue	6.46	6.46	6.41	6.41	18,550	###	33.3	33.3	0.5
2005-Dec-12 Mon	6.5	6.55	6.47	6.5	67,579	###	70.6	70.6	0.5
2005-Dec-09 Fri	###	###	6.5	6.5	72,158	###	17.8	17.8	0.5
2005-Dec-08 Thu	###	###	6.57	###	176,242	578,954	74.6	74.6	0.0
2005-Dec-07 Wed	6.88	6.88	6.71	6.76	198,646	###	###	###	0.5
2005-Dec-06 Tue	6.85	###	6.85	6.89			###	###	0.5
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###			71.9	71.9	0.0
2005-Dec-01 Thu	###	###	###	###			77.3	77.3	0.0
2005-Nov-30 Wed	###	###	6.89	###	1,770,772	###	###	###	0.0
2005-Nov-29 Tue	###	###	###	###			27.8	27.8	0.0
2005-Nov-28 Mon	###	###	###	###	103,784	0	###	###	0.0
2005-Nov-25 Fri	7	###	7	###	83,352	###	85.7	85.7	0.0
2005-Nov-24 Thu	6.85	###	6.85	7			###	###	0.5
2005-Nov-23 Wed	###	###	###	6.72			###	###	0.5
2005-Nov-22 Tue	###	###	6.89	6.89	118,629	408,676	16.6	16.6	0.5
2005-Nov-21 Mon	7.22	7.22	###	###	162,754	587,541	16.4	16.4	0.0
2005-Nov-18 Fri	###	7.2	###	7.2			80.6	80.6	0.5
2005-Nov-17 Thu	###	###	###	###			31.1	31.1	0.0
2005-Nov-16 Wed	###	###	###	###	24,279	0	###	###	0.0
2005-Nov-15 Tue	###	###	###	###	109,824	0	###	###	0.0
2005-Nov-14 Mon	7	7	6.81	###			22.9	22.9	0.0
2005-Nov-11 Fri	###	###	###	7	132,187	0	###	###	0.5
2005-Nov-10 Thu	###	###	###	###	14,940	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	7	91,928	0	73.8	73.8	0.5
2005-Nov-08 Tue	7.23	7.23	###	###			###	###	0.0
2005-Nov-07 Mon	7.26	###	7.24	7.24			###	###	0.5
2005-Nov-04 Fri	###	###	7.21	7.21	8,057	29,045	###	###	###
2005-Nov-03 Thu	7.4	7.4	7.27	###	21,182	###	26.4	26.4	0.0
2005-Nov-02 Wed	7.4	7.45	###	7.4			74.2	74.2	0.5
2005-Nov-01 Tue	###	7.48	###	7.4			###	###	0.5
2005-Oct-31 Mon	7.42	7.42	###	###			17.2	17.2	0.0
2005-Oct-28 Fri	7.24	###	7.24	###			###	###	0.0
2005-Oct-27 Thu	###	###	7.2	7.26	366,179	1,318,244	25.8	25.8	0.5
2005-Oct-26 Wed	###	###	7.28	###	5,487	19,972	###	###	0.0
2005-Oct-25 Tue	7.2	7.45	7.2	7.45			###	###	0.5
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###			79.3	79.3	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	7.28	7.28	###	###	99,855	363,472	31.7	31.7	0.0
2005-Oct-18 Tue	###	7.42	###	7.42	276,026	1,024,056	76.6	76.6	0.5
2005-Oct-17 Mon	7.46	7.48	7.41	7.41	23,080	###	28.0	28.0	###
2005-Oct-14 Fri	7.4	7.46	###	7.4	56,646	211,289	73.6	73.6	0.5
2005-Oct-13 Thu	7.53	7.55	7.47	7.55			72.1	72.1	###
2005-Oct-12 Wed	###	7.73	###	###			###	###	0.0
2005-Oct-11 Tue	7.55	###	7.54	7.59	457,680	1,725,453	###	###	0.5
2005-Oct-10 Mon	7.5	###	7.5	###	98,249	###	###	###	0.0
2005-Oct-07 Fri	7.25	7.53	7.25	7.46			###	###	0.5
2005-Oct-06 Thu	###	###	###	7.29	55,746	0	###	###	###
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	7.25	###	7.25	7.29	20,248	###	###	###	###
2005-Oct-03 Mon	7.2	7.28	###	7.27	9,120	###	###	###	###
2005-Sep-30 Fri	###	7.2	###	7.2	183,559	###	###	###	0.5
2005-Sep-29 Thu	7	###	7	###			65.0	65.0	0.0
2005-Sep-28 Wed	###	###	6.81	###			###	###	0.0
2005-Sep-27 Tue	###	7	###	###			###	###	0.0
2005-Sep-26 Mon	6.85	6.88	6.8	6.83			29.2	29.2	0.5
2005-Sep-23 Fri	6.84	###	6.84	###	1,075,344	3,677,676	74.9	74.9	0.0
2005-Sep-22 Thu	###	###	6.8	6.83			###	###	0.5
2005-Sep-21 Wed	###	###	6.87	###			26.7	26.7	0.0
2005-Sep-20 Tue	###	###	6.8	6.89			23.2	23.2	0.5
2005-Sep-19 Mon	7	7	6.89	6.89			###	###	0.5
2005-Sep-16 Fri	###	###	###	###			19.7	19.7	0.0
2005-Sep-15 Thu	7.2	7.22	###	###			25.6	25.6	0.0
2005-Sep-14 Wed	###	###	###	###			76.6	76.6	0.0
2005-Sep-13 Tue	###	###	###	###	1,727	0	###	###	0.0
2005-Sep-12 Mon	###	7	###	7			69.5	69.5	0.5
2005-Sep-09 Fri	###	###	###	###			75.5	75.5	0.0
2005-Sep-08 Thu	###	###	6.88	7	163,278	561,676	83.8	83.8	0.5
2005-Sep-07 Wed	6.85	6.88	6.84	6.85			###	###	###
2005-Sep-06 Tue	6.89	6.89	6.83	6.83	15,082	###	26.5	26.5	0.5
2005-Sep-05 Mon	6.85	6.87	6.84	6.85			###	###	###
2005-Sep-02 Fri	6.77	6.81	6.77	6.81	20,671	140,356	###	###	###
2005-Sep-01 Thu	6.85	6.85	6.8	6.84	7,157	48,846	29.1	29.1	0.5
2005-Aug-31 Wed	6.8	6.8	6.77	6.78	48,624	###	30.0	30.0	0.5
2005-Aug-30 Tue	6.86	###	6.85	6.86			67.5	67.5	0.5
2005-Aug-29 Mon	6.88	6.89	6.85	6.85	422,081	###	###	###	###
2005-Aug-26 Fri	###	###	###	###	12,276	0	11.1	11.1	0.0
2005-Aug-25 Thu	7	7	###	###			34.8	34.8	0.0
2005-Aug-24 Wed	###	###	###	###	63,954	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###	337,971	0	13.4	13.4	0.0
2005-Aug-22 Mon	###	###	###	###	9,559	0	###	###	0.0
2005-Aug-19 Fri	###	7	###	7			###	###	0.5
2005-Aug-18 Thu	###	###	7	7	516,580	###	###	###	0.5
2005-Aug-17 Wed	6.88	###	6.86	###	602,977	###	###	###	0.0
2005-Aug-16 Tue	###	6.8	###	6.73			###	###	###
2005-Aug-15 Mon	6.55	###	6.51	###			###	###	0.0
2005-Aug-12 Fri	6.49	6.53	6.47	6.5			69.4	69.4	0.5
2005-Aug-11 Thu	6.58	6.58	6.51	6.52	360,453	###	###	###	0.5
2005-Aug-10 Wed	6.49	6.53	6.45	6.5	179,570	###	68.5	68.5	0.5
2005-Aug-09 Tue	6.45	6.54	6.45	6.54			###	###	0.5
2005-Aug-08 Mon	6.4	6.44	###	6.44	106,450	###	74.2	74.2	0.5
2005-Aug-05 Fri	6.45	6.45	###	6.45			###	###	###
2005-Aug-04 Thu	6.56	6.56	6.48	6.55			###	###	0.5
2005-Aug-03 Wed	6.59	6.59	6.54	6.56			###	###	0.5
2005-Aug-02 Tue	6.57	###	6.57	###	314,021	1,031,558	###	###	0.0
2005-Aug-01 Mon	6.54	###	6.54	###	41,688	###	79.6	79.6	0.0
2005-Jul-29 Fri	###	###	6.55	6.59	434,820	###	31.2	31.2	###
2005-Jul-28 Thu	6.57	###	6.56	###			77.2	77.2	0.0
2005-Jul-27 Wed	6.45	6.49	6.45	6.49	31,354	###	###	###	###
2005-Jul-26 Tue	6.41	6.49	6.41	6.44	60,182	388,173	73.4	73.4	0.5
2005-Jul-25 Mon	6.24	###	6.24	###			###	###	0.0
2005-Jul-22 Fri	###	6.2	###	6.2			80.3	80.3	0.4
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	6.2	6.2	###	###			###	###	0.0
2005-Jul-19 Tue	6.25	6.28	6.23	6.23			29.8	29.8	0.4
2005-Jul-18 Mon	6.23	6.28	6.23	6.25			71.0	71.0	###
2005-Jul-15 Fri	6.2	6.27	###	6.27			###	###	0.4
2005-Jul-14 Thu	###	###	6.22	6.22			###	###	0.4
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	6.21	###	10,428	32,378	###	###	0.0
2005-Jul-11 Mon	###	6.21	###	###	143,528	445,654	###	###	0.0
2005-Jul-08 Fri	6.2	6.2	###	###			15.9	15.9	0.0
2005-Jul-07 Thu	6.24	6.24	6.2	6.2			###	###	0.4
2005-Jul-06 Wed	###	###	###	###			30.6	30.6	0.0
2005-Jul-05 Tue	6.25	###	6.25	###			###	###	0.0
2005-Jul-04 Mon	6.28	6.28	6.25	6.25			29.4	29.4	###
2005-Jul-01 Fri	###	###	6.25	6.25	663,122	2,072,256	###	###	###
2005-Jun-30 Thu	6.23	###	6.23	###			79.0	79.0	0.0
2005-Jun-29 Wed	6.21	6.22	###	###	36,021	112,025	35.0	35.0	0.0
2005-Jun-28 Tue	###	6.22	###	6.22			###	###	0.4
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	6.28	6.28	###	###			18.4	18.4	0.0
2005-Jun-23 Thu	6.25	6.4	6.25	6.4	35,780	###	###	###	0.5
2005-Jun-22 Wed	6.22	6.26	6.2	6.2			###	###	0.4
2005-Jun-21 Tue	6.22	6.22	###	###	3,053	###	33.6	33.6	0.0
2005-Jun-20 Mon	6.25	6.25	6.23	6.25			73.1	73.1	###
2005-Jun-17 Fri	6.24	6.28	6.24	6.25			###	###	###
2005-Jun-16 Thu	###	6.2	###	###	62,549	###	###	###	0.0
2005-Jun-15 Wed	###	###	###	###	56,242	0	69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###	32,976	0	74.0	74.0	0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###			###	###	0.0
2005-Jun-08 Wed	6	###	###	###	35,071	0	###	###	0.0
2005-Jun-07 Tue	6	###	###	###			34.4	34.4	0.0
2005-Jun-06 Mon	###	###	###	###			70.1	70.1	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	5.84	5.85	292,124	###	###	###	0.4
2005-May-31 Tue	###	6	###	6	54,222	###	###	###	0.4
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###			27.4	27.4	0.0
2005-May-26 Thu	###	###	###	###			24.2	24.2	0.0
2005-May-25 Wed	###	###	###	###			32.2	32.2	0.0
2005-May-24 Tue	###	6.2	###	###			69.7	69.7	0.0
2005-May-23 Mon	5.83	###	5.83	###	30,085	###	86.2	86.2	0.0
2005-May-20 Fri	5.79	5.85	5.79	5.82			###	###	0.4
2005-May-19 Thu	5.84	5.84	5.71	5.8	296,443	1,711,958	###	###	0.4
2005-May-18 Wed	5.81	5.81	###	###			15.1	15.1	0.0
2005-May-17 Tue	5.85	5.88	5.81	5.81			37.1	37.1	###
2005-May-16 Mon	5.81	###	5.81	5.85	6,422	18,655	82.3	82.3	0.4
2005-May-13 Fri	5.8	###	5.8	###			82.6	82.6	0.0
2005-May-12 Thu	5.76	5.76	5.76	5.76			###	###	###
2005-May-11 Wed	5.73	5.73	###	5.73	319,327	914,871	67.0	67.0	###
2005-May-10 Tue	###	5.75	###	###			81.4	81.4	0.0
2005-May-09 Mon	5.54	5.54	5.43	5.46			24.8	24.8	###
2005-May-06 Fri	5.48	5.5	5.43	5.46	962,848	###	###	###	###
2005-May-05 Thu	5.71	5.71	5.5	###	491,129	2,752,778	###	###	0.0
2005-May-04 Wed	5.78	5.8	5.7	5.71			###	###	0.4
2005-May-03 Tue	5.78	5.8	5.74	5.8	147,982	853,856	83.0	83.0	0.4
2005-May-02 Mon	5.82	###	5.8	5.8	301,547	874,486	###	###	0.4
2005-Apr-29 Fri	5.79	5.85	5.79	5.85	12,686	###	###	###	0.4
2005-Apr-28 Thu	5.76	5.79	5.73	5.77	309,845	###	74.5	74.5	0.4
2005-Apr-27 Wed	###	5.7	###	###	596,421	###	###	###	0.0
2005-Apr-26 Tue	5.76	5.8	5.7	5.76			###	###	###
2005-Apr-22 Fri	###	###	5.81	5.83			###	###	###
2005-Apr-21 Thu	5.82	###	5.75	5.88			80.1	80.1	0.4
2005-Apr-20 Wed	###	###	###	###			###	###	0.0
2005-Apr-19 Tue	###	###	###	###			23.5	23.5	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	6.25	###	###	127,040	###	37.6	37.6	0.0
2005-Apr-14 Thu	6.25	6.25	6.25	6.25			80.1	80.1	###
2005-Apr-13 Wed	6.27	6.27	6.24	6.27	499,029	3,121,426	###	###	0.4
2005-Apr-12 Tue	6.2	6.25	6.2	6.25	2,749	###	80.0	80.0	###
2005-Apr-11 Mon	6.25	6.25	###	6.2			###	###	0.4
2005-Apr-08 Fri	###	6.2	###	6.2			70.9	70.9	0.4
2005-Apr-07 Thu	###	###	###	###			80.2	80.2	0.0
2005-Apr-06 Wed	###	###	6	6	13,148	39,444	###	###	0.4
2005-Apr-05 Tue	###	###	###	6	22,941	0	79.7	79.7	0.4
2005-Apr-04 Mon	###	###	5.87	###			###	###	0.0
2005-Apr-01 Fri	###	###	###	###			12.7	12.7	0.0
2005-Mar-31 Thu	6.2	6.22	6	###	271,242	1,657,288	###	###	0.0
2005-Mar-30 Wed	###	###	###	###	175,520	0	91.6	91.6	0.0
2005-Mar-29 Tue	###	###	###	###	529,051	0	91.9	91.9	0.0
2005-Mar-24 Thu	6.4	6.4	6.25	###	38,686	244,688	24.6	24.6	0.0
2005-Mar-23 Wed	6.53	6.59	6.5	6.53	30,188	197,580	###	###	###
2005-Mar-22 Tue	###	###	6.5	6.54	406,821	###	25.9	25.9	0.5
2005-Mar-21 Mon	###	6.7	###	###	31,385	###	32.2	32.2	0.0
2005-Mar-18 Fri	###	###	###	###			21.0	21.0	0.0
2005-Mar-17 Thu	6.59	6.76	6.59	###			###	###	0.0
2005-Mar-16 Wed	###	###	6.55	6.55			###	###	0.5
2005-Mar-15 Tue	6.5	###	6.5	6.55	394,356	1,281,657	###	###	0.5
2005-Mar-14 Mon	###	###	6.4	6.51			21.4	21.4	###
2005-Mar-11 Fri	6.53	6.7	6.53	###			###	###	0.0
2005-Mar-10 Thu	###	###	6.85	6.88	173,074	592,778	###	###	###
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###	559,149	0	88.1	88.1	0.0
2005-Mar-07 Mon	###	7	###	###			68.4	68.4	0.0
2005-Mar-04 Fri	6.8	6.88	6.8	6.84			###	###	0.5
2005-Mar-03 Thu	6.79	6.83	6.7	6.72			###	###	0.5
2005-Mar-02 Wed	6.55	6.55	6.55	6.55	0				0.5
2005-Mar-01 Tue	6.55	6.55	6.55	6.55	0				0.5
2005-Feb-28 Mon	###	###	6.52	6.55			30.3	30.3	0.5
2005-Feb-25 Fri	6.48	6.52	6.48	6.52	57,842	375,973	72.5	72.5	0.5
2005-Feb-24 Thu	6.45	6.5	6.45	6.48	5,043	32,653	###	###	0.5
2005-Feb-23 Wed	6.52	6.52	6.45	6.45	159,141	1,032,029	###	###	###
2005-Feb-22 Tue	6.53	6.54	6.5	6.54	51,650	336,758	###	###	0.5
2005-Feb-21 Mon	6.49	6.5	6.49	6.5			70.7	70.7	0.5
2005-Feb-18 Fri	6.44	6.49	6.44	6.49	88,677	###	###	###	###
2005-Feb-17 Thu	6.46	6.46	###	6.42			###	###	0.5
2005-Feb-16 Wed	6.52	6.52	6.48	6.48	8,853	57,544	###	###	0.5
2005-Feb-15 Tue	6.54	6.56	6.52	6.52	112,327	###	###	###	0.5
2005-Feb-14 Mon	###	###	6.54	6.54	448,255	###	###	###	0.5
2005-Feb-11 Fri	6.45	6.57	6.45	6.57			###	###	###
2005-Feb-10 Thu	6.7	6.7	6.43	6.48	384,327	###	9.8	9.8	0.5
2005-Feb-09 Wed	6.51	6.78	6.51	6.74			91.3	91.3	###
2005-Feb-08 Tue	6.21	###	###	6.25	787,277	0	###	###	###
2005-Feb-07 Mon	6.25	###	6.21	6.21	248,157	770,527	###	###	###
2005-Feb-04 Fri	###	6.2	###	6.2	75,024	232,574	84.5	84.5	0.4
2005-Feb-03 Thu	###	###	###	###	10,680	0	73.4	73.4	0.0
2005-Feb-02 Wed	###	###	###	###	260,741	0	27.7	27.7	0.0
2005-Feb-01 Tue	###	###	###	###	171,483	0	###	###	0.0
2005-Jan-31 Mon	###	###	###	###			75.6	75.6	0.0
2005-Jan-28 Fri	6	###	###	###			74.8	74.8	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###			28.5	28.5	0.0
2005-Jan-21 Fri	###	###	###	###			68.3	68.3	0.0
2005-Jan-20 Thu	6.25	6.25	###	###			23.5	23.5	0.0
2005-Jan-19 Wed	###	6.26	###	6.26	184,586	577,754	84.9	84.9	0.4
2005-Jan-18 Tue	###	###	###	###	47,020	0	###	###	0.0
2005-Jan-17 Mon	###	###	###	###	238,348	0	###	###	0.0
2005-Jan-14 Fri	###	6	###	###	282,489	###	30.2	30.2	0.0
2005-Jan-13 Thu	###	###	###	###			72.8	72.8	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	5.88	###	5.87	###	107,642	315,929	###	###	0.0
2005-Jan-10 Mon	6	6	5.86	5.86			###	###	0.4
2005-Jan-07 Fri	6	###	###	###	33,850	0	###	###	0.0
2005-Jan-06 Thu	###	###	6	###	27,950	83,850	69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	6.2	6.2	###	###			28.1	28.1	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	60,923	0	68.7	68.7	0.0
2004-Dec-29 Wed	###	###	###	###			83.0	83.0	0.0
2004-Dec-24 Fri	###	###	###	###	239,147	0	###	###	0.0
2004-Dec-23 Thu	###	###	###	###			70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	6			###	###	0.4
2004-Dec-21 Tue	###	###	###	###	293,247	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	5.88	5.88	5.88	5.88			65.2	65.2	0.4
2004-Dec-16 Thu	###	###	5.88	5.88	243,686	###	###	###	0.4
2004-Dec-15 Wed	###	###	###	6			###	###	0.4
2004-Dec-14 Tue	###	###	6	###	473,472	###	32.9	32.9	0.0
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	5.87	5.87	21,174	62,145	25.3	25.3	###
2004-Dec-09 Thu	5.85	###	5.85	###			86.6	86.6	0.0
2004-Dec-08 Wed	5.85	5.87	5.75	5.82	190,956	1,109,454	47.0	47.0	0.4
2004-Dec-07 Tue	###	###	###	###			35.6	35.6	0.0
2004-Dec-06 Mon	###	###	5.88	###	58,154	170,972	###	###	0.0
2004-Dec-03 Fri	5.85	###	5.85	###	171,181	###	###	###	0.0
2004-Dec-02 Thu	5.8	5.85	5.75	5.85	64,556	374,424	###	###	0.4
2004-Dec-01 Wed	5.71	5.75	5.71	5.72	47,450	271,888	###	###	0.4
2004-Nov-30 Tue	###	5.8	###	###			73.8	73.8	0.0
2004-Nov-29 Mon	5.55	###	5.55	###	153,122	###	84.1	84.1	0.0
2004-Nov-26 Fri	5.52	5.52	5.46	5.47	15,959	###	###	###	###
2004-Nov-25 Thu	5.48	5.57	5.48	5.53			###	###	###
2004-Nov-24 Wed	5.5	5.52	5.45	5.5	437,153	2,397,784	###	###	0.4
2004-Nov-23 Tue	5.45	5.5	5.45	5.5			###	###	0.4
2004-Nov-22 Mon	5.41	5.44	5.4	5.41	762,374	###	77.6	77.6	###
2004-Nov-19 Fri	###	5.49	###	5.45	31,887	87,529	78.1	78.1	###
2004-Nov-18 Thu	###	###	###	###			71.2	71.2	0.0
2004-Nov-17 Wed	###	5.4	###	###	1,025,873	2,769,857	###	###	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	5.28	5.28	25,787	68,077	22.2	22.2	0.4
2004-Nov-12 Fri	5.2	###	5.2	5.28	51,423	###	79.8	79.8	0.4
2004-Nov-11 Thu	5.24	5.24	5.2	5.22	20,658	###	###	###	0.4
2004-Nov-10 Wed	5.4	5.4	5.25	5.25	75,976	404,572	###	###	0.4
2004-Nov-09 Tue	###	5.29	###	5.28	321,040	849,150	###	###	0.4
2004-Nov-08 Mon	###	5.2	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			30.7	30.7	0.0
2004-Nov-04 Thu	###	###	###	###	67,329	0	29.2	29.2	0.0
2004-Nov-03 Wed	###	5.2	###	###			70.4	70.4	0.0
2004-Nov-02 Tue	###	###	###	###	16,379	0	29.2	29.2	0.0
2004-Nov-01 Mon	###	###	###	###	63,521	0	81.5	81.5	0.0
2004-Oct-29 Fri	###	5	###	###	118,075	295,187	31.1	31.1	0.0
2004-Oct-28 Thu	###	###	###	5			###	###	0.4
2004-Oct-27 Wed	###	###	###	###	694,922	0	26.0	26.0	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	5.2	5.25	5.2	5.2			72.5	72.5	###
2004-Oct-22 Fri	5.2	5.23	###	###	216,626	566,476	25.9	25.9	0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###	633,541	0	###	###	0.0
2004-Oct-19 Tue	###	###	###	###	149,477	0	70.8	70.8	0.0
2004-Oct-18 Mon	###	5.2	###	###			27.2	27.2	0.0
2004-Oct-15 Fri	###	###	5.23	###			21.9	21.9	0.0
2004-Oct-14 Thu	###	5.43	###	5.4			77.1	77.1	0.4
2004-Oct-13 Wed	5.48	5.48	###	###			###	###	0.0
2004-Oct-12 Tue	5.5	5.5	5.46	5.49	57,678	316,075	28.7	28.7	0.4
2004-Oct-11 Mon	5.46	5.56	5.46	5.5	193,080	1,063,870	76.0	76.0	0.4
2004-Oct-08 Fri	5.44	5.47	5.41	5.47			73.8	73.8	###
2004-Oct-07 Thu	5.4	5.48	5.4	5.46			###	###	###
2004-Oct-06 Wed	5.41	5.45	5.4	5.44			###	###	0.4
2004-Oct-05 Tue	5.44	5.44	5.41	5.41			###	###	###
2004-Oct-04 Mon	5.52	5.52	5.48	5.48			23.2	23.2	###
2004-Oct-01 Fri	5.52	5.53	5.46	5.52	72,940	###	70.8	70.8	0.4
2004-Sep-30 Thu	5.52	5.58	5.51	5.53			68.3	68.3	###
2004-Sep-29 Wed	5.53	###	5.52	5.53			65.6	65.6	###
2004-Sep-28 Tue	5.42	5.5	5.42	5.49	30,822	168,288	80.1	80.1	0.4
2004-Sep-27 Mon	5.43	5.45	###	5.4			30.0	30.0	0.4
2004-Sep-24 Fri	###	5.45	###	5.42	64,987	177,089	80.1	80.1	0.4
2004-Sep-23 Thu	###	###	###	###	151,488	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###	192,585	0	66.5	66.5	0.0
2004-Sep-21 Tue	###	5.4	###	5.4			###	###	0.4
2004-Sep-20 Mon	5.23	5.24	###	###			###	###	0.0
2004-Sep-17 Fri	5.26	5.28	5.21	5.21			19.4	19.4	0.4
2004-Sep-16 Thu	5.28	###	5.27	5.28			62.6	62.6	0.4
2004-Sep-15 Wed	###	###	5.25	5.25	225,945	###	15.4	15.4	0.4
2004-Sep-14 Tue	###	5.4	###	5.4			79.7	79.7	0.4
2004-Sep-13 Mon	5.45	5.45	###	###			12.7	12.7	0.0
2004-Sep-10 Fri	###	5.5	###	5.48			###	###	###
2004-Sep-09 Thu	5.2	5.5	5.2	###	182,279	###	###	###	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###			86.1	86.1	0.0
2004-Sep-06 Mon	4.87	###	4.87	###			###	###	0.0
2004-Sep-03 Fri	4.8	4.8	4.8	4.8			###	###	0.3
2004-Sep-02 Thu	4.8	4.81	4.8	4.8			70.8	70.8	0.3
2004-Sep-01 Wed	4.85	4.85	4.8	4.8	49,370	###	24.6	24.6	0.3
2004-Aug-31 Tue	4.82	4.84	4.8	4.84			###	###	0.3
2004-Aug-30 Mon	4.84	###	4.84	4.84	98,346	###	###	###	0.3
2004-Aug-27 Fri	###	4.77	###	4.72	726,521	1,732,752	###	###	0.3
2004-Aug-26 Thu	4.73	4.74	###	###			17.0	17.0	0.0
2004-Aug-25 Wed	4.76	4.76	4.72	4.73	646,080	###	26.6	26.6	0.3
2004-Aug-24 Tue	4.78	4.84	4.78	4.84			80.1	80.1	0.3
2004-Aug-23 Mon	4.82	4.82	4.82	4.82			66.1	66.1	0.3
2004-Aug-20 Fri	4.83	4.88	4.81	4.82	73,087	###	28.0	28.0	0.3
2004-Aug-19 Thu	4.83	4.87	4.83	4.85			71.1	71.1	###
2004-Aug-18 Wed	###	###	4.81	4.87			25.5	25.5	0.3
2004-Aug-17 Tue	###	###	4.89	###	77,880	###	74.0	74.0	0.0
2004-Aug-16 Mon	###	###	4.89	###	26,843	###	78.3	78.3	0.0
2004-Aug-13 Fri	4.82	4.88	4.81	4.88	117,550	569,529	83.0	83.0	0.3
2004-Aug-12 Thu	4.8	###	4.78	4.88			86.9	86.9	0.3
2004-Aug-11 Wed	###	4.75	###	4.72	31,550	###	78.1	78.1	0.3
2004-Aug-10 Tue	4.41	4.41	4.4	4.4	17,675	77,858	###	###	0.3
2004-Aug-09 Mon	4.44	4.44	4.44	4.44			75.0	75.0	0.3
2004-Aug-06 Fri	4.45	4.45	4.45	4.45	4,680	20,826	###	###	0.3
2004-Aug-05 Thu	4.5	4.55	4.49	4.51			###	###	0.3
2004-Aug-04 Wed	4.44	4.45	4.43	4.45	1,152,640	5,117,721	73.2	73.2	0.3
2004-Aug-03 Tue	4.44	4.44	4.44	4.44			###	###	0.3
2004-Aug-02 Mon	4.49	4.49	4.44	4.44	105,588	471,450	###	###	0.3
2004-Jul-30 Fri	4.48	4.51	4.47	4.5	112,682	505,942	67.5	67.5	###
2004-Jul-29 Thu	4.47	4.47	4.43	4.44	44,458	###	###	###	0.3
2004-Jul-28 Wed	4.5	4.5	4.47	4.48			###	###	###
2004-Jul-27 Tue	###	4.46	###	4.46	141,279	315,052	85.0	85.0	0.3
2004-Jul-26 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-23 Fri	###	###	###	###	0				0.0
2004-Jul-22 Thu	4.4	4.4	###	###			20.7	20.7	0.0
2004-Jul-21 Wed	4.4	4.4	###	4.4			###	###	0.3
2004-Jul-20 Tue	4.24	###	4.24	###	88,323	187,244	###	###	0.0
2004-Jul-19 Mon	4.24	4.24	4.23	4.24	983,972	4,167,121	68.6	68.6	0.3
2004-Jul-16 Fri	4.24	4.24	###	###	22,885	###	###	###	0.0
2004-Jul-15 Thu	4.27	4.27	4.2	4.22			21.0	21.0	###
2004-Jul-14 Wed	###	###	4.28	###	24,752	###	###	###	0.0
2004-Jul-13 Tue	4.44	4.44	###	4.4	20,340	45,154	###	###	0.3
2004-Jul-12 Mon	###	4.4	###	4.4			75.6	75.6	0.3
2004-Jul-09 Fri	###	4.45	###	4.41	110,025	###	###	###	###
2004-Jul-08 Thu	4.4	4.4	###	###	13,025	28,655	23.8	23.8	0.0
2004-Jul-07 Wed	4.4	4.4	###	###	219,047	###	###	###	0.0
2004-Jul-06 Tue	###	4.25	###	4.25	28,270	60,073	###	###	###
2004-Jul-05 Mon	###	###	###	###			21.3	21.3	0.0
2004-Jul-02 Fri	###	###	###	###			69.4	69.4	0.0
2004-Jul-01 Thu	4.2	4.2	###	###			23.2	23.2	0.0
2004-Jun-30 Wed	4.2	4.2	4.2	4.2			###	###	###
2004-Jun-29 Tue	4.2	4.2	4.2	4.2			70.2	70.2	###
2004-Jun-28 Mon	###	4.2	###	4.2			76.1	76.1	###
2004-Jun-25 Fri	###	###	###	###	83,625	0	###	###	0.0
2004-Jun-24 Thu	###	###	###	###	347,548	0	###	###	0.0
2004-Jun-23 Wed	###	###	###	###	188,240	0	###	###	0.0
2004-Jun-22 Tue	###	###	###	###	199,556	0	###	###	0.0
2004-Jun-21 Mon	###	###	###	###	85,653	0	###	###	0.0
2004-Jun-18 Fri	###	###	###	###			###	###	0.0
2004-Jun-17 Thu	###	4	###	4			69.0	69.0	0.3
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	0				0.0
2004-Jun-14 Mon	###	###	###	###	16,057	0	71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###	16,057	0	71.9	71.9	0.0
2004-Jun-10 Thu	3.89	###	3.89	###	230,858	###	77.5	77.5	0.0
2004-Jun-09 Wed	###	###	###	###			15.0	15.0	0.0
2004-Jun-08 Tue	###	4	###	###	16,174	32,348	81.3	81.3	0.0
2004-Jun-07 Mon	###	###	###	###	1,250	0	74.2	74.2	0.0
2004-Jun-04 Fri	###	###	###	###	24,378	0	80.2	80.2	0.0
2004-Jun-03 Thu	###	###	###	###	1,223,826	0	###	###	0.0
2004-Jun-02 Wed	3.8	3.87	3.8	3.87	111,456	###	###	###	###
2004-Jun-01 Tue	3.88	3.88	3.8	3.8	28,321	108,752	###	###	###
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	3.88	###	3.86	###	317,150	###	###	###	0.0
2004-May-27 Thu	3.83	3.85	3.83	3.85			68.7	68.7	0.3
2004-May-26 Wed	3.79	3.8	3.79	3.8			70.2	70.2	###
2004-May-25 Tue	3.81	3.81	3.76	3.77	12,280	46,479	###	###	###
2004-May-24 Mon	3.8	3.8	3.8	3.8	571,080	###	76.7	76.7	###
2004-May-21 Fri	3.84	3.84	3.84	3.84	0				0.3
2004-May-20 Thu	3.87	3.87	3.84	3.84			###	###	0.3
2004-May-19 Wed	###	###	3.84	3.89	123,245	###	###	###	0.3
2004-May-18 Tue	3.8	3.85	3.8	3.85	14,144	###	84.7	84.7	0.3
2004-May-17 Mon	3.75	3.79	3.75	3.79			###	###	###
2004-May-14 Fri	3.78	3.78	3.74	3.76	2,314,143	8,701,177	###	###	0.3
2004-May-13 Thu	3.73	3.76	3.73	3.74			76.7	76.7	0.3
2004-May-12 Wed	3.74	3.74	3.73	3.73			28.5	28.5	###
2004-May-11 Tue	3.72	3.72	3.71	3.72			71.2	71.2	0.3
2004-May-10 Mon	3.8	3.81	3.71	3.79	8,029	30,189	45.7	45.7	###
2004-May-07 Fri	3.84	3.85	3.8	3.81			28.7	28.7	0.3
2004-May-06 Thu	3.85	3.85	3.85	3.85	251,284	967,443	###	###	0.3
2004-May-05 Wed	###	###	3.85	3.85			15.0	15.0	0.3
2004-May-04 Tue	###	###	3.88	3.88			21.1	21.1	0.3
2004-May-03 Mon	###	###	###	###	0				0.0
2004-Apr-30 Fri	###	###	###	###	197,156	0	###	###	0.0
2004-Apr-29 Thu	###	###	3.89	3.89	19,585	###	###	###	0.3
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	###	###	10,248	0	29.3	29.3	0.0
2004-Apr-26 Mon	###	###	###	###	348,378	0	25.2	25.2	0.0
2004-Apr-23 Fri	3.89	###	3.89	###			76.9	76.9	0.0
2004-Apr-22 Thu	###	###	3.86	###			###	###	0.0
2004-Apr-21 Wed	###	###	###	###	1,231,051	0	82.0	82.0	0.0
2004-Apr-20 Tue	###	###	###	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###	508,050	0	77.5	77.5	0.0
2004-Apr-16 Fri	###	###	###	###	7,081	0	###	###	0.0
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	###	###	3.89	###			78.6	78.6	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###	11,151	0	###	###	0.0
2004-Apr-06 Tue	###	###	###	###	27,245	0	79.5	79.5	0.0
2004-Apr-02 Fri	###	4	###	###	230,886	461,772	80.9	80.9	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	3.83	###	43,949	###	68.6	68.6	0.0
2004-Mar-30 Tue	3.86	3.86	3.86	3.86			70.1	70.1	0.3
2004-Mar-29 Mon	3.85	###	3.85	###			82.7	82.7	0.0
2004-Mar-26 Fri	3.83	3.84	3.83	3.84			###	###	0.3
2004-Mar-25 Thu	3.82	3.85	3.82	3.82	772,620	###	###	###	0.3
2004-Mar-24 Wed	3.8	3.84	3.8	3.82			76.5	76.5	0.3
2004-Mar-23 Tue	3.76	3.8	3.76	3.8	56,850	###	###	###	###
2004-Mar-22 Mon	3.75	3.75	3.72	3.75			75.5	75.5	0.3
2004-Mar-19 Fri	3.73	3.8	3.73	3.75	304,550	###	###	###	0.3
2004-Mar-18 Thu	3.7	3.7	###	###	540,278	###	35.4	35.4	0.0
2004-Mar-17 Wed	###	###	###	###	151,047	0	72.5	72.5	0.0
2004-Mar-16 Tue	###	###	3.58	###			###	###	0.0
2004-Mar-12 Fri	3.71	3.71	3.7	3.7	696,847	###	33.5	33.5	0.3
2004-Mar-11 Thu	3.72	3.74	###	3.73			###	###	###
2004-Mar-10 Wed	3.74	3.75	3.72	3.72			32.6	32.6	0.3
2004-Mar-09 Tue	3.74	3.76	3.73	3.76	8,227	###	74.6	74.6	0.3
2004-Mar-08 Mon	3.71	3.71	3.7	3.7	38,020	###	30.4	30.4	0.3
2004-Mar-05 Fri	6.8	6.88	6.8	6.84			###	###	0.5
2004-Mar-04 Thu	3.71	3.72	###	###			25.9	25.9	0.0
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###	224,580	0	74.2	74.2	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	3.58	###	3.58	###			###	###	0.0
2004-Feb-26 Thu	###	3.7	###	###			31.5	31.5	0.0
2004-Feb-25 Wed	###	###	###	###	19,750	0	35.6	35.6	0.0
2004-Feb-24 Tue	###	###	###	###	101,053	0	71.2	71.2	0.0
2004-Feb-23 Mon	###	###	###	###			36.0	36.0	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###			75.2	75.2	0.0
2004-Feb-18 Wed	###	###	###	###	281,158	0	###	###	0.0
2004-Feb-17 Tue	###	###	3.58	###			###	###	0.0
2004-Feb-16 Mon	3.53	###	3.53	###	19,970	35,247	###	###	0.0
2004-Feb-13 Fri	3.54	3.57	3.5	3.57	93,150	329,285	###	###	0.3
2004-Feb-12 Thu	3.54	3.55	3.53	3.53			26.2	26.2	0.3
2004-Feb-11 Wed	###	###	3.58	###	165,487	296,221	20.3	20.3	0.0
2004-Feb-10 Tue	###	3.72	###	###	152,375	###	###	###	0.0
2004-Feb-09 Mon	###	###	3.59	###			###	###	0.0
2004-Feb-06 Fri	3.57	###	3.57	###	66,228	###	###	###	0.0
2004-Feb-05 Thu	3.52	3.58	3.52	3.58	88,070	312,648	###	###	0.3
2004-Feb-04 Wed	3.48	3.5	3.48	3.5	17,250	###	###	###	0.3
2004-Feb-03 Tue	3.45	3.45	3.43	3.45	62,826	216,121	75.7	75.7	###
2004-Feb-02 Mon	3.55	3.55	3.43	3.45	544,850	1,901,526	13.1	13.1	###
2004-Jan-30 Fri	3.52	3.52	3.47	3.47	19,270	67,348	23.8	23.8	0.2
2004-Jan-29 Thu	3.55	3.55	3.55	3.55	19,272	###	71.9	71.9	###
2004-Jan-28 Wed	3.55	###	3.55	###	10,981	###	87.2	87.2	0.0
2004-Jan-27 Tue	3.52	3.55	3.52	3.55			###	###	###
2004-Jan-23 Fri	3.52	3.52	3.49	3.52	17,744	###	64.1	64.1	###
2004-Jan-22 Thu	3.54	3.54	3.53	3.54			###	###	0.3
2004-Jan-21 Wed	3.55	3.55	3.55	3.55			70.2	70.2	###
2004-Jan-20 Tue	3.55	3.56	3.55	3.55	206,243	###	67.6	67.6	###
2004-Jan-19 Mon	3.55	3.55	3.55	3.55	49,770	176,683	73.6	73.6	###
2004-Jan-16 Fri	3.51	3.55	3.51	3.55			###	###	###
2004-Jan-15 Thu	3.5	3.55	3.5	3.5			68.6	68.6	0.3
2004-Jan-14 Wed	3.54	3.54	3.47	3.47			###	###	0.2
2004-Jan-13 Tue	3.57	3.57	3.56	3.56	64,129	###	35.6	35.6	0.3
2004-Jan-12 Mon	3.55	3.55	3.55	3.55			69.5	69.5	###
2004-Jan-09 Fri	###	###	3.5	3.55			15.5	15.5	###
2004-Jan-08 Thu	3.77	3.77	3.77	3.77			###	###	###
2004-Jan-07 Wed	3.79	3.79	3.77	3.77	1,752	6,622	35.4	35.4	###
2004-Jan-06 Tue	3.7	3.73	3.7	3.73			###	###	###
2004-Jan-05 Mon	###	###	###	###	6,850	0	###	###	0.0
2003-Dec-31 Wed	###	3.73	###	3.73			###	###	###
2003-Dec-30 Tue	###	###	###	###	3,477	0	76.3	76.3	0.0
2003-Dec-29 Mon	3.59	###	3.59	###			83.1	83.1	0.0
2003-Dec-24 Wed	###	###	###	###	0				0.0
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	3.58	###	3.58	###			###	###	0.0
2003-Dec-19 Fri	###	###	3.58	3.58	16,659	###	###	###	0.3
2003-Dec-18 Thu	3.58	###	3.56	3.56			###	###	0.3
2003-Dec-17 Wed	3.5	3.52	3.5	3.52			76.1	76.1	###
2003-Dec-16 Tue	3.55	3.55	3.48	3.48	9,289	32,650	###	###	0.2
2003-Dec-15 Mon	3.53	3.58	3.53	3.58			###	###	0.3
2003-Dec-12 Fri	3.46	3.46	3.46	3.46	0				0.2
2003-Dec-11 Thu	3.48	3.48	3.46	3.46			38.2	38.2	0.2
2003-Dec-10 Wed	3.45	3.45	3.41	3.45			75.6	75.6	###
2003-Dec-09 Tue	3.46	3.53	3.45	3.5	150,743	###	84.4	84.4	0.3
2003-Dec-08 Mon	3.48	3.49	3.46	3.49	34,328	119,289	###	###	###
2003-Dec-05 Fri	3.5	3.5	3.48	3.48			###	###	0.2
2003-Dec-04 Thu	3.45	3.5	3.45	3.5			###	###	0.3
2003-Dec-03 Wed	3.5	3.5	3.46	3.49	366,358	1,274,925	30.8	30.8	###
2003-Dec-02 Tue	3.54	3.54	3.45	3.46			15.2	15.2	0.2
2003-Dec-01 Mon	3.58	3.58	3.54	3.54	806,643	2,871,649	###	###	0.3
2003-Nov-28 Fri	3.58	###	3.58	###	653,845	1,170,382	###	###	0.0
2003-Nov-27 Thu	###	###	###	###	225,880	0	67.7	67.7	0.0
2003-Nov-26 Wed	###	###	###	###	64,250	0	22.7	22.7	0.0
2003-Nov-25 Tue	3.55	3.55	3.55	3.55	51,280	182,044	###	###	###
2003-Nov-24 Mon	3.55	3.55	3.54	3.54	51,687	###	###	###	0.3
2003-Nov-21 Fri	###	###	###	###	130,444	0	76.1	76.1	0.0
2003-Nov-20 Thu	###	###	###	###	85,825	0	###	###	0.0
2003-Nov-19 Wed	3.59	###	3.55	###			71.0	71.0	0.0
2003-Nov-18 Tue	3.57	3.57	3.5	3.51	60,288	###	31.6	31.6	###
2003-Nov-17 Mon	3.57	3.57	3.57	3.57			80.8	80.8	0.3
2003-Nov-14 Fri	###	###	3.59	3.59			###	###	###
2003-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
2003-Nov-12 Wed	###	###	3.56	3.56	944,155	###	###	###	0.3
2003-Nov-11 Tue	3.59	###	3.59	###	2,489,881	###	85.1	85.1	0.0
2003-Nov-10 Mon	3.57	###	3.56	3.59	309,550	###	###	###	###
2003-Nov-07 Fri	###	###	3.58	###	1,287,142	2,303,984	###	###	0.0
2003-Nov-06 Thu	###	###	###	###			25.0	25.0	0.0
2003-Nov-05 Wed	3.8	3.8	3.7	3.73			24.2	24.2	###
2003-Nov-04 Tue	3.84	3.84	3.8	3.8	480,143	1,834,146	26.1	26.1	###
2003-Nov-03 Mon	3.8	3.81	3.8	3.81	74,573	283,750	###	###	0.3
2003-Oct-31 Fri	3.8	3.8	3.8	3.8	52,825	###	70.3	70.3	###
2003-Oct-30 Thu	3.81	3.81	3.8	3.8			###	###	###
2003-Oct-29 Wed	3.79	3.85	3.79	3.81	141,549	###	72.7	72.7	0.3
2003-Oct-28 Tue	3.78	3.8	3.78	3.8	180,926	###	###	###	###
2003-Oct-27 Mon	3.71	3.83	3.71	3.73			###	###	###
2003-Oct-24 Fri	3.7	3.73	3.7	3.71			75.4	75.4	###
2003-Oct-23 Thu	###	###	###	###	173,327	0	###	###	0.0
2003-Oct-22 Wed	3.7	3.7	###	###	114,481	211,789	26.1	26.1	0.0
2003-Oct-21 Tue	###	3.74	###	3.7	229,375	###	###	###	0.3
2003-Oct-20 Mon	3.7	3.7	###	###	194,678	360,154	15.1	15.1	0.0
2003-Oct-17 Fri	3.74	3.75	3.71	3.71	29,628	###	###	###	###
2003-Oct-16 Thu	3.7	3.74	3.7	3.74	75,584	281,172	76.7	76.7	0.3
2003-Oct-15 Wed	###	3.7	###	3.7			###	###	0.3
2003-Oct-14 Tue	###	###	###	###			69.4	69.4	0.0
2003-Oct-13 Mon	3.73	3.73	###	###			###	###	0.0
2003-Oct-10 Fri	3.72	3.76	3.72	3.74			67.5	67.5	0.3
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	3.71	3.71	###	###			###	###	0.0
2003-Oct-07 Tue	3.73	3.73	3.73	3.73			###	###	###
2003-Oct-06 Mon	3.76	3.77	3.74	3.76	10,549	###	69.9	69.9	0.3
2003-Oct-03 Fri	3.78	3.78	3.76	3.76	341,857	###	25.8	25.8	0.3
2003-Oct-02 Thu	3.76	3.76	3.76	3.76			###	###	0.3
2003-Oct-01 Wed	3.75	3.75	3.75	3.75			71.0	71.0	0.3
2003-Sep-30 Tue	3.74	3.75	3.74	3.75			###	###	0.3
2003-Sep-29 Mon	3.7	3.7	3.7	3.7	122,388	###	70.9	70.9	0.3
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###			71.1	71.1	0.0
2003-Sep-24 Wed	###	3.7	###	###	16,072	###	29.8	29.8	0.0
2003-Sep-23 Tue	###	###	###	###			74.3	74.3	0.0
2003-Sep-22 Mon	###	###	###	###			###	###	0.0
2003-Sep-19 Fri	###	###	###	###			###	###	0.0
2003-Sep-18 Thu	###	###	###	###	27,840	0	75.0	75.0	0.0
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	###	###	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	###			73.2	73.2	0.0
2003-Sep-11 Thu	3.7	3.7	###	###			###	###	0.0
2003-Sep-10 Wed	###	3.7	###	###			###	###	0.0
2003-Sep-09 Tue	###	3.7	###	3.7			###	###	0.3
2003-Sep-08 Mon	###	###	###	###			30.0	30.0	0.0
2003-Sep-05 Fri	###	###	3.59	###			###	###	0.0
2003-Sep-04 Thu	###	###	###	###	277,988	0	63.6	63.6	0.0
2003-Sep-03 Wed	3.72	3.72	###	###	381,876	710,289	###	###	0.0
2003-Sep-02 Tue	3.75	3.75	3.73	3.73	62,825	###	###	###	###
2003-Sep-01 Mon	3.85	3.85	3.73	3.75	42,850	###	###	###	0.3
2003-Aug-29 Fri	3.73	3.74	3.7	3.74	876,881	###	69.6	69.6	0.3
2003-Aug-28 Thu	3.7	3.75	###	3.73	674,857	1,265,356	###	###	###
2003-Aug-27 Wed	3.75	3.75	3.7	3.73			31.5	31.5	###
2003-Aug-26 Tue	3.71	3.76	3.71	3.76			###	###	0.3
2003-Aug-25 Mon	3.7	3.72	3.7	3.71	525,587	1,949,927	###	###	###
2003-Aug-22 Fri	3.7	3.71	3.7	3.71	14,570	53,981	70.1	70.1	###
2003-Aug-21 Thu	3.7	3.7	###	###	2,376,685	###	###	###	0.0
2003-Aug-20 Wed	3.71	3.75	3.71	3.71	31,084	115,943	###	###	###
2003-Aug-19 Tue	3.8	3.8	3.8	3.8	0				###
2003-Aug-18 Mon	3.81	3.81	3.8	3.8	311,959	###	31.4	31.4	###
2003-Aug-15 Fri	3.85	3.85	3.83	3.83	1,412,748	5,424,952	###	###	###
2003-Aug-14 Thu	3.8	###	3.8	3.89	134,571	255,684	82.1	82.1	0.3
2003-Aug-13 Wed	3.8	3.85	3.8	3.8	96,676	369,785	###	###	###
2003-Aug-12 Tue	3.77	3.77	3.75	3.75	461,671	1,735,882	###	###	0.3
2003-Aug-11 Mon	3.72	3.74	3.72	3.74			69.7	69.7	0.3
2003-Aug-08 Fri	3.58	3.72	3.58	3.72			89.3	89.3	0.3
2003-Aug-07 Thu	3.59	###	3.53	3.53			###	###	0.3
2003-Aug-06 Wed	3.59	3.59	3.59	3.59	280	###	###	###	###
2003-Aug-05 Tue	3.55	###	3.55	###	55,821	99,082	80.9	80.9	0.0
2003-Aug-04 Mon	3.55	###	3.55	###	11,646	20,671	###	###	0.0
2003-Aug-01 Fri	###	###	###	###			65.4	65.4	0.0
2003-Jul-31 Thu	3.55	###	3.55	###	518,248	###	###	###	0.0
2003-Jul-30 Wed	3.5	3.53	3.48	3.53	1,508,086	5,285,841	75.1	75.1	0.3
2003-Jul-29 Tue	3.56	3.58	3.54	3.54			24.8	24.8	0.3
2003-Jul-28 Mon	3.54	###	3.45	3.58	263,981	###	###	###	0.3
2003-Jul-25 Fri	3.47	3.47	3.47	3.47	0				0.2
2003-Jul-24 Thu	3.44	3.47	3.44	3.47			###	###	0.2
2003-Jul-23 Wed	###	###	###	###			69.1	69.1	0.0
2003-Jul-22 Tue	3.28	###	3.26	###	28,688	###	###	###	0.0
2003-Jul-21 Mon	###	###	###	###	38,128	0	21.7	21.7	0.0
2003-Jul-18 Fri	3.27	###	3.27	###	207,128	338,654	86.4	86.4	0.0
2003-Jul-17 Thu	###	###	###	###	796,040	0	73.6	73.6	0.0
2003-Jul-16 Wed	###	###	###	###	809,786	0	63.7	63.7	0.0
2003-Jul-15 Tue	3.28	3.28	3.26	3.26			###	###	0.2
2003-Jul-14 Mon	###	###	3.27	3.28	86,128	###	###	###	0.2
2003-Jul-11 Fri	3.28	###	3.26	###	1,339,845	2,183,947	71.7	71.7	0.0
2003-Jul-10 Thu	3.28	3.28	3.26	3.26	1,321,050	###	25.5	25.5	0.2
2003-Jul-09 Wed	3.29	3.29	3.28	3.28	311,280	1,022,554	###	###	0.2
2003-Jul-08 Tue	3.24	3.29	3.24	3.29	263,550	###	###	###	###
2003-Jul-07 Mon	3.22	3.22	3.22	3.22			###	###	0.2
2003-Jul-04 Fri	3.22	3.22	3.22	3.22	162,425	###	###	###	0.2
2003-Jul-03 Thu	3.22	3.22	###	3.2	67,584	###	###	###	0.2
2003-Jul-02 Wed	###	3.2	###	3.2			###	###	0.2
2003-Jul-01 Tue	3.2	3.2	###	###	223,050	356,880	26.6	26.6	0.0
2003-Jun-30 Mon	3.24	3.28	3.22	3.28	47,073	152,987	###	###	0.2
2003-Jun-27 Fri	3.24	3.24	3.24	3.24			###	###	###
2003-Jun-26 Thu	3.25	3.25	3.2	3.24			###	###	###
2003-Jun-25 Wed	3.28	3.28	3.28	3.28	907,143	2,975,429	###	###	0.2
2003-Jun-24 Tue	###	###	3.29	###			###	###	0.0
2003-Jun-23 Mon	###	###	###	###			###	###	0.0
2003-Jun-20 Fri	3.2	3.28	3.2	3.28			85.8	85.8	0.2
2003-Jun-19 Thu	###	3.2	###	3.2	75,851	###	###	###	0.2
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###			92.1	92.1	0.0
2003-Jun-16 Mon	###	###	###	###	1,223,878	0	20.2	20.2	0.0
2003-Jun-13 Fri	3.2	3.21	###	3.21			###	###	###
2003-Jun-12 Thu	3.25	3.25	###	3.21	14,152	###	###	###	###
2003-Jun-11 Wed	###	3.4	3.28	3.28			31.2	31.2	0.2
2003-Jun-10 Tue	3.26	###	3.26	###	15,789	###	89.1	89.1	0.0
2003-Jun-06 Fri	3.2	3.2	3.2	3.2	11,085	35,472	###	###	0.2
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	###	###	111,275	0	74.2	74.2	0.0
2003-Jun-03 Tue	###	###	###	###			77.4	77.4	0.0
2003-Jun-02 Mon	###	###	###	###			80.5	80.5	0.0
2003-May-30 Fri	###	###	###	###	159,355	0	###	###	0.0
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	###	###	###	###			###	###	0.0
2003-May-27 Tue	###	###	###	###			31.9	31.9	0.0
2003-May-26 Mon	###	###	###	###			88.1	88.1	0.0
2003-May-23 Fri	###	###	###	###	13,673	0	###	###	0.0
2003-May-22 Thu	3	3	###	###	213,344	###	###	###	0.0
2003-May-21 Wed	###	###	###	###	5,926	0	###	###	0.0
2003-May-20 Tue	3	3	###	###	12,544	###	29.7	29.7	0.0
2003-May-19 Mon	###	###	###	###	631,678	0	###	###	0.0
2003-May-16 Fri	###	###	###	###			72.3	72.3	0.0
2003-May-15 Thu	###	###	###	###			###	###	0.0
2003-May-14 Wed	2.89	###	2.89	###	145,621	210,422	87.6	87.6	0.0
2003-May-13 Tue	2.87	###	2.87	2.89			###	###	###
2003-May-12 Mon	###	###	2.88	2.88			16.5	16.5	0.2
2003-May-09 Fri	###	###	###	###	404,628	0	###	###	0.0
2003-May-08 Thu	###	###	###	###	245,679	0	###	###	0.0
2003-May-07 Wed	###	###	###	###			###	###	0.0
2003-May-06 Tue	2.89	###	2.89	###			###	###	0.0
2003-May-05 Mon	2.88	###	2.88	2.89	87,629	126,185	###	###	###
2003-May-02 Fri	###	###	2.86	###			30.6	30.6	0.0
2003-May-01 Thu	###	###	###	###			70.2	70.2	0.0
2003-Apr-30 Wed	3	###	###	###			76.9	76.9	0.0
2003-Apr-29 Tue	3	3	3	3			72.4	72.4	0.2
2003-Apr-28 Mon	3	###	3	3			###	###	0.2
2003-Apr-24 Thu	###	###	3	3			###	###	0.2
2003-Apr-23 Wed	###	3	###	3	105,040	###	77.4	77.4	0.2
2003-Apr-22 Tue	###	###	###	###	327,558	0	###	###	0.0
2003-Apr-17 Thu	###	###	###	###	50,282	0	###	###	0.0
2003-Apr-16 Wed	###	###	###	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###			74.4	74.4	0.0
2003-Apr-14 Mon	2.89	###	2.89	###	155,727	225,025	###	###	0.0
2003-Apr-11 Fri	###	###	###	###			72.1	72.1	0.0
2003-Apr-10 Thu	###	###	###	###	515,327	0	63.9	63.9	0.0
2003-Apr-09 Wed	###	###	###	###	1,683,188	0	###	###	0.0
2003-Apr-08 Tue	###	###	3	3			6.2	6.2	0.2
2003-Apr-07 Mon	###	###	###	###			64.3	64.3	0.0
2003-Apr-04 Fri	###	###	###	###			###	###	0.0
2003-Apr-03 Thu	###	###	###	###			72.4	72.4	0.0
2003-Apr-02 Wed	###	###	###	###	7,750	0	###	###	0.0
2003-Apr-01 Tue	3	3	3	3			###	###	0.2
2003-Mar-31 Mon	###	###	###	###			82.1	82.1	0.0
2003-Mar-28 Fri	###	###	###	###			70.9	70.9	0.0
2003-Mar-27 Thu	###	###	###	###	308,927	0	71.1	71.1	0.0
2003-Mar-26 Wed	3.2	3.22	3.2	3.22	184,852	593,374	###	###	0.2
2003-Mar-25 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2003-Mar-24 Mon	3.26	3.26	3.24	3.24	24,775	###	32.4	32.4	###
2003-Mar-21 Fri	###	###	3.25	3.25	6,525	###	7.8	7.8	0.2
2003-Mar-20 Thu	3.25	###	3.2	3.25	555,121	###	###	###	0.2
2003-Mar-19 Wed	###	###	###	###			69.3	69.3	0.0
2003-Mar-18 Tue	###	###	###	###			62.8	62.8	0.0
2003-Mar-17 Mon	###	###	###	###	3,449	0	31.9	31.9	0.0
2003-Mar-14 Fri	###	###	###	###			###	###	0.0
2003-Mar-13 Thu	###	###	###	###			78.7	78.7	0.0
2003-Mar-12 Wed	###	###	###	###	36,985	0	###	###	0.0
2003-Mar-11 Tue	3.29	3.29	3.25	3.25	3,125	###	###	###	0.2
2003-Mar-10 Mon	###	###	###	###	94,081	0	###	###	0.0
2003-Mar-07 Fri	###	###	###	###			79.7	79.7	0.0
2003-Mar-06 Thu	3.4	3.4	###	###			14.7	14.7	0.0
2003-Mar-05 Wed	3.41	3.41	3.4	3.4	61,648	###	###	###	0.2
2003-Mar-04 Tue	###	###	###	###	11,620	0	###	###	0.0
2003-Mar-03 Mon	3.29	###	3.26	###	73,980	120,587	75.7	75.7	0.0
2003-Feb-28 Fri	3.2	3.29	3.2	3.29			###	###	###
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	3.21	3.21	3.2	3.2			###	###	0.2
2003-Feb-25 Tue	###	###	3.24	3.24			###	###	###
2003-Feb-24 Mon	###	###	3.28	3.28	628,577	###	###	###	0.2
2003-Feb-21 Fri	3.27	###	3.27	3.29	402,641	###	###	###	###
2003-Feb-20 Thu	3.28	###	3.28	###	212,475	348,459	91.7	91.7	0.0
2003-Feb-19 Wed	###	###	3.25	###	111,857	###	73.7	73.7	0.0
2003-Feb-18 Tue	3.4	3.4	3.4	3.4			72.8	72.8	0.2
2003-Feb-17 Mon	###	3.4	###	3.4	56,757	96,486	###	###	0.2
2003-Feb-14 Fri	3.26	3.26	3.25	3.25	108,925	354,550	###	###	0.2
2003-Feb-13 Thu	###	###	3.2	3.26			30.8	30.8	0.2
2003-Feb-12 Wed	3.41	3.41	###	###	22,156	37,775	###	###	0.0
2003-Feb-11 Tue	3.45	3.45	3.4	3.41			###	###	###
2003-Feb-10 Mon	3.49	3.51	3.49	3.51	189,375	###	###	###	###
2003-Feb-07 Fri	3.47	3.48	###	3.41	15,781	27,458	17.6	17.6	###
2003-Feb-06 Thu	3.4	3.4	###	###			20.2	20.2	0.0
2003-Feb-05 Wed	###	###	###	###			87.2	87.2	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	58,057	0	###	###	0.0
2003-Jan-31 Fri	###	3.4	3.25	3.4	2,943,478	###	###	###	0.2
2003-Jan-30 Thu	###	###	3.23	3.25			19.5	19.5	0.2
2003-Jan-29 Wed	3.25	###	3.24	3.25	153,983	249,452	###	###	0.2
2003-Jan-28 Tue	###	3.23	###	3.23			92.3	92.3	###
2003-Jan-24 Fri	###	###	###	###			73.9	73.9	0.0
2003-Jan-23 Thu	###	###	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	###	###	###	###	11,856	0	23.4	23.4	0.0
2003-Jan-20 Mon	###	3.2	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###			29.4	29.4	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	###	###	###	###			###	###	0.0
2003-Jan-13 Mon	###	3.21	###	3.2	35,222	###	77.0	77.0	0.2
2003-Jan-10 Fri	###	###	###	###	1,924,145	0	###	###	0.0
2003-Jan-09 Thu	###	###	###	###			69.6	69.6	0.0
2003-Jan-08 Wed	###	###	###	###	58,589	0	73.1	73.1	0.0
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	###	3.2	###	###	103,543	###	###	###	0.0
2003-Jan-03 Fri	###	###	###	###	26,150	0	###	###	0.0
2003-Jan-02 Thu	###	###	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###			83.3	83.3	0.0
2002-Dec-30 Mon	###	###	###	###			72.1	72.1	0.0
2002-Dec-27 Fri	###	###	###	3			5.6	5.6	0.2
2002-Dec-24 Tue	###	###	###	###			87.5	87.5	0.0
2002-Dec-23 Mon	###	###	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	###	###	###	###			67.1	67.1	0.0
2002-Dec-19 Thu	###	###	###	###			67.3	67.3	0.0
2002-Dec-18 Wed	###	###	###	###	1,775	0	90.2	90.2	0.0
2002-Dec-17 Tue	###	###	###	###			79.6	79.6	0.0
2002-Dec-16 Mon	###	3	###	3			82.1	82.1	0.2
2002-Dec-13 Fri	###	###	###	###			69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###			72.4	72.4	0.0
2002-Dec-11 Wed	3	###	3	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###	448,972	0	###	###	0.0
2002-Dec-09 Mon	###	###	###	###			73.6	73.6	0.0
2002-Dec-06 Fri	###	###	###	###			72.8	72.8	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###			79.7	79.7	0.0
2002-Dec-03 Tue	2.89	###	2.85	###			###	###	0.0
2002-Dec-02 Mon	2.86	2.88	2.86	2.88	7,780	22,328	###	###	0.2
2002-Nov-29 Fri	2.86	2.86	2.86	2.86	589,248	1,685,249	67.0	67.0	0.2
2002-Nov-28 Thu	2.86	2.87	2.86	2.87			###	###	###
2002-Nov-27 Wed	2.88	2.88	2.88	2.88			###	###	0.2
2002-Nov-26 Tue	2.88	2.88	2.88	2.88			75.4	75.4	0.2
2002-Nov-25 Mon	2.82	2.85	2.82	2.85			###	###	###
2002-Nov-22 Fri	2.85	2.88	2.8	2.88	655,644	1,862,028	78.0	78.0	0.2
2002-Nov-21 Thu	2.89	2.89	2.89	2.89			71.2	71.2	###
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	2.89	2.89	2.89	2.89	35,980	103,982	###	###	###
2002-Nov-18 Mon	###	###	2.87	2.89	6,225	###	###	###	###
2002-Nov-15 Fri	2.87	2.87	2.87	2.87	0				###
2002-Nov-14 Thu	2.89	2.89	2.87	2.87			###	###	###
2002-Nov-13 Wed	2.85	###	2.85	###	659,144	939,280	86.1	86.1	0.0
2002-Nov-12 Tue	2.75	2.75	2.75	2.75	0				###
2002-Nov-11 Mon	2.75	2.75	2.75	2.75			###	###	###
2002-Nov-08 Fri	###	###	###	###	455,886	0	###	###	0.0
2002-Nov-07 Thu	###	###	###	###	11,840	0	77.3	77.3	0.0
2002-Nov-06 Wed	2.7	2.7	###	###	179,428	242,227	###	###	0.0
2002-Nov-05 Tue	2.75	2.75	2.7	2.7	222,020	###	13.7	13.7	0.2
2002-Nov-04 Mon	###	###	###	###			###	###	0.0
2002-Nov-01 Fri	###	###	###	###			###	###	0.0
2002-Oct-31 Thu	###	2.7	###	2.7			82.1	82.1	0.2
2002-Oct-30 Wed	2.58	2.58	2.55	2.55			###	###	0.2
2002-Oct-29 Tue	###	###	###	###			###	###	0.0
2002-Oct-28 Mon	2.7	2.7	2.7	2.7			73.4	73.4	0.2
2002-Oct-25 Fri	2.75	2.75	2.7	2.7			15.5	15.5	0.2
2002-Oct-24 Thu	2.75	2.78	2.75	2.76			###	###	0.2
2002-Oct-23 Wed	###	2.7	###	2.7	22,056	29,775	###	###	0.2
2002-Oct-22 Tue	###	###	###	###	73,385	0	86.3	86.3	0.0
2002-Oct-21 Mon	###	###	2.57	2.57	176,171	226,379	26.2	26.2	###
2002-Oct-18 Fri	2.57	2.57	2.57	2.57	56,542	###	###	###	###
2002-Oct-17 Thu	2.55	2.58	2.55	2.58			###	###	0.2
2002-Oct-16 Wed	2.55	2.55	2.55	2.55	297,122	###	73.1	73.1	0.2
2002-Oct-15 Tue	2.58	2.58	2.55	2.55	595,086	###	21.2	21.2	0.2
2002-Oct-14 Mon	2.55	2.55	2.55	2.55			74.4	74.4	0.2
2002-Oct-11 Fri	2.55	2.55	2.55	2.55	285,254	###	74.5	74.5	0.2
2002-Oct-10 Thu	2.54	2.55	2.54	2.55			###	###	0.2
2002-Oct-09 Wed	2.55	2.55	2.55	2.55			###	###	0.2
2002-Oct-08 Tue	2.5	2.5	2.5	2.5	626,659	1,566,647	###	###	0.2
2002-Oct-07 Mon	2.55	2.55	2.55	2.55			###	###	0.2
2002-Oct-04 Fri	2.53	2.53	2.53	2.53	1,238,620	###	###	###	###
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###	0				0.0
2002-Sep-30 Mon	###	###	###	###			68.1	68.1	0.0
2002-Sep-27 Fri	###	###	###	###			69.5	69.5	0.0
2002-Sep-26 Thu	2.55	2.55	2.55	2.55			###	###	0.2
2002-Sep-25 Wed	2.55	2.55	2.55	2.55	851,950	2,172,472	81.0	81.0	0.2
2002-Sep-24 Tue	2.5	2.55	2.45	2.55			92.9	92.9	0.2
2002-Sep-23 Mon	2.58	2.58	2.58	2.58	2,340	###	###	###	0.2
2002-Sep-20 Fri	###	###	2.53	2.53	102,727	129,949	12.8	12.8	###
2002-Sep-19 Thu	2.55	2.58	2.55	2.58			84.8	84.8	0.2
2002-Sep-18 Wed	2.4	2.4	2.4	2.4	0				###
2002-Sep-17 Tue	2.42	2.42	2.4	2.4			25.1	25.1	###
2002-Sep-16 Mon	2.45	2.46	2.45	2.46			###	###	0.2
2002-Sep-13 Fri	2.41	2.41	2.41	2.41	0				0.2
2002-Sep-12 Thu	2.41	2.41	2.41	2.41	0				0.2
2002-Sep-11 Wed	2.42	2.42	2.41	2.41			24.5	24.5	0.2
2002-Sep-10 Tue	2.41	2.41	2.41	2.41	350,145	843,849	77.4	77.4	0.2
2002-Sep-09 Mon	2.5	2.5	2.5	2.5	0				0.2
2002-Sep-06 Fri	2.5	2.5	2.5	2.5	0				0.2
2002-Sep-05 Thu	2.5	2.5	2.5	2.5	0				0.2
2002-Sep-04 Wed	2.5	2.5	2.5	2.5			77.3	77.3	0.2
2002-Sep-03 Tue	2.45	2.45	2.45	2.45			###	###	0.2
2002-Sep-02 Mon	2.45	2.45	2.45	2.45	0				0.2
2002-Aug-30 Fri	2.45	2.45	2.45	2.45			###	###	0.2
2002-Aug-29 Thu	2.45	2.45	2.45	2.45	0				0.2
2002-Aug-28 Wed	2.45	2.45	2.45	2.45	515,650	1,263,342	72.3	72.3	0.2
2002-Aug-27 Tue	2.5	2.5	2.5	2.5	0				0.2
2002-Aug-26 Mon	2.5	2.5	2.46	2.5			###	###	0.2
2002-Aug-23 Fri	2.5	2.5	2.5	2.5			72.1	72.1	0.2
2002-Aug-22 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2002-Aug-21 Wed	2.4	2.44	2.4	2.41	802,254	1,941,454	75.2	75.2	0.2
2002-Aug-20 Tue	2.44	2.44	2.44	2.44			73.6	73.6	0.2
2002-Aug-19 Mon	2.4	2.44	2.4	2.43			###	###	###
2002-Aug-16 Fri	2.43	2.44	2.43	2.44	7,445	18,128	70.4	70.4	0.2
2002-Aug-15 Thu	2.45	2.45	2.4	2.4			13.4	13.4	###
2002-Aug-14 Wed	2.44	2.44	2.44	2.44			###	###	0.2
2002-Aug-13 Tue	2.44	2.44	2.44	2.44	0				0.2
2002-Aug-12 Mon	2.44	2.44	2.44	2.44			74.2	74.2	0.2
2002-Aug-09 Fri	2.42	2.42	2.42	2.42	0				0.2
2002-Aug-08 Thu	2.4	2.42	2.4	2.42			75.2	75.2	0.2
2002-Aug-07 Wed	###	###	###	###	41	0	71.9	71.9	0.0
2002-Aug-06 Tue	###	###	###	###			33.8	33.8	0.0
2002-Aug-05 Mon	2.28	2.28	2.28	2.28	0				0.2
2002-Aug-02 Fri	2.28	2.28	2.28	2.28	0				0.2
2002-Aug-01 Thu	2.28	2.28	2.28	2.28	0				0.2
2002-Jul-31 Wed	2.28	2.28	2.28	2.28	0				0.2
2002-Jul-30 Tue	2.28	2.28	2.28	2.28			71.7	71.7	0.2
2002-Jul-29 Mon	###	###	###	###	0				0.0
2002-Jul-26 Fri	###	###	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	###	###	###	###	0				0.0
2002-Jul-24 Wed	###	###	###	###	0				0.0
2002-Jul-23 Tue	###	###	###	###			68.1	68.1	0.0
2002-Jul-22 Mon	###	###	###	###	0				0.0
2002-Jul-19 Fri	###	###	###	###	0				0.0
2002-Jul-18 Thu	###	###	###	###	41	0	###	###	0.0
2002-Jul-17 Wed	###	###	###	###	250	0	86.9	86.9	0.0
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	0				0.0
2002-Jul-12 Fri	###	###	###	###			73.0	73.0	0.0
2002-Jul-11 Thu	###	###	###	###	625	0	77.3	77.3	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	###	###	###	###	947	0	68.2	68.2	0.0
2002-Jul-08 Mon	2.25	2.25	2.25	2.25	0				###
2002-Jul-05 Fri	2.25	2.25	2.25	2.25	947	###	69.2	69.2	###
2002-Jul-04 Thu	###	###	###	###	0				0.0
2002-Jul-03 Wed	###	###	###	###	0				0.0
2002-Jul-02 Tue	###	###	###	###	0				0.0
2002-Jul-01 Mon	###	###	###	###	0				0.0
2002-Jun-28 Fri	###	###	###	###	3,181	0	63.2	63.2	0.0
2002-Jun-27 Thu	###	###	###	###			68.1	68.1	0.0
2002-Jun-26 Wed	###	###	###	###	2,550	0	82.4	82.4	0.0
2002-Jun-25 Tue	###	###	###	###			79.1	79.1	0.0
2002-Jun-24 Mon	###	###	###	###	0				0.0
2002-Jun-21 Fri	###	###	###	###	0				0.0
2002-Jun-20 Thu	###	###	###	###	250	0	73.2	73.2	0.0
2002-Jun-19 Wed	2.42	2.42	2.42	2.42	0				0.2
2002-Jun-18 Tue	2.42	2.42	2.42	2.42	0				0.2
2002-Jun-17 Mon	2.42	2.42	2.42	2.42			###	###	0.2
2002-Jun-14 Fri	2.42	2.42	2.42	2.42	0				0.2
2002-Jun-13 Thu	2.42	2.42	2.42	2.42	0				0.2
2002-Jun-12 Wed	2.42	2.42	2.42	2.42			###	###	0.2
2002-Jun-11 Tue	2.43	2.43	2.43	2.43			###	###	###
2002-Jun-07 Fri	2.43	2.43	2.43	2.43	0				###
2002-Jun-06 Thu	2.43	2.43	2.43	2.43	0				###
2002-Jun-05 Wed	2.43	2.43	2.43	2.43	0				###
2002-Jun-04 Tue	2.43	2.43	2.43	2.43	0				###
2002-Jun-03 Mon	2.43	2.43	2.43	2.43	0				###
2002-May-31 Fri	2.43	2.43	2.43	2.43	0				###
2002-May-30 Thu	2.42	2.43	2.42	2.43			71.3	71.3	###
2002-May-29 Wed	2.4	2.4	2.4	2.4			###	###	###
2002-May-28 Tue	###	###	###	###	0				0.0
2002-May-27 Mon	###	###	###	###	19,247	0	72.4	72.4	0.0
2002-May-24 Fri	###	###	###	###	0				0.0
2002-May-23 Thu	###	###	###	###	3,878	0	87.4	87.4	0.0
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	###			76.9	76.9	0.0
2002-May-20 Mon	2.4	2.4	###	2.4	203,359	###	###	###	###
2002-May-17 Fri	2.4	2.4	2.4	2.4	21,074	50,577	###	###	###
2002-May-16 Thu	2.41	2.41	###	2.4			26.6	26.6	###
2002-May-15 Wed	2.41	2.42	2.41	2.41			70.0	70.0	0.2
2002-May-14 Tue	###	###	###	###			73.0	73.0	0.0
2002-May-13 Mon	###	###	###	###	39,546	0	###	###	0.0
2002-May-10 Fri	2.2	2.2	###	###	741	###	7.2	7.2	0.0
2002-May-09 Thu	2.22	2.23	2.2	2.2			###	###	0.2
2002-May-08 Wed	###	###	###	###	0				0.0
2002-May-07 Tue	###	###	###	###	1,588	0	###	###	0.0
2002-May-06 Mon	###	###	###	###	0				0.0
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	###	###	###	0				0.0
2002-May-01 Wed	###	###	###	###	0				0.0
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	###	###	###	###	181,153	0	###	###	0.0
2002-Apr-26 Fri	###	###	###	###	0				0.0
2002-Apr-24 Wed	###	###	###	###			81.2	81.2	0.0
2002-Apr-23 Tue	###	###	###	###	0				0.0
2002-Apr-22 Mon	###	###	###	###	0				0.0
2002-Apr-19 Fri	###	###	###	###	0				0.0
2002-Apr-18 Thu	###	###	###	###	0				0.0
2002-Apr-17 Wed	###	###	###	###			###	###	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###	0				0.0
2002-Apr-12 Fri	###	###	###	###	1,922	0	71.4	71.4	0.0
2002-Apr-11 Thu	2.2	2.2	2.2	2.2	249	547	###	###	0.2
2002-Apr-10 Wed	###	###	###	###	0				0.0
2002-Apr-09 Tue	###	###	###	###	0				0.0
2002-Apr-08 Mon	2.25	###	2.25	###			###	###	0.0
2002-Apr-05 Fri	2.25	2.25	2.25	2.25	0				###
2002-Apr-04 Thu	2.25	2.25	2.25	2.25			76.1	76.1	###
2002-Apr-03 Wed	###	###	###	###	0				0.0
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	###	###	0				0.0
2002-Mar-26 Tue	###	###	###	###			77.1	77.1	0.0
2002-Mar-25 Mon	###	###	###	###			72.2	72.2	0.0
2002-Mar-22 Fri	2.4	2.4	2.4	2.4			66.9	66.9	###
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	###	###	643	0	###	###	0.0
2002-Mar-19 Tue	###	###	###	###			71.9	71.9	0.0
2002-Mar-18 Mon	2.4	2.4	2.4	2.4			73.1	73.1	###
2002-Mar-15 Fri	2.45	2.45	2.4	2.4			###	###	###
2002-Mar-14 Thu	2.45	2.45	2.45	2.45	0				0.2
2002-Mar-13 Wed	2.45	2.45	2.45	2.45	0				0.2
2002-Mar-12 Tue	2.45	2.45	2.45	2.45	0				0.2
2002-Mar-11 Mon	2.45	2.45	2.45	2.45			###	###	0.2
2002-Mar-08 Fri	2.45	2.45	2.45	2.45	0				0.2
2002-Mar-07 Thu	2.45	2.45	2.45	2.45	0				0.2
2002-Mar-06 Wed	2.45	2.45	2.45	2.45	0				0.2
2002-Mar-05 Tue	2.45	2.45	2.45	2.45	0				0.2
2002-Mar-04 Mon	2.45	2.45	2.45	2.45	0				0.2
2002-Mar-01 Fri	2.45	2.45	2.45	2.45	0				0.2
2002-Feb-28 Thu	2.45	2.45	2.45	2.45	0				0.2
2002-Feb-27 Wed	2.45	2.45	2.45	2.45	0				0.2
2002-Feb-26 Tue	2.45	2.45	2.45	2.45	0				0.2
2002-Feb-25 Mon	2.45	2.45	2.45	2.45	0				0.2
2002-Feb-22 Fri	2.45	2.45	2.45	2.45	0				0.2
2002-Feb-21 Thu	2.45	2.45	2.45	2.45	0				0.2
2002-Feb-20 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2002-Feb-19 Tue	2.42	2.42	2.42	2.42			###	###	0.2
2002-Feb-18 Mon	2.46	2.46	2.46	2.46	850	###	###	###	0.2
2002-Feb-15 Fri	2.46	2.46	2.46	2.46			###	###	0.2
2002-Feb-14 Thu	2.53	2.53	2.53	2.53	0				###
2002-Feb-13 Wed	2.53	2.53	2.53	2.53			###	###	###
2002-Feb-12 Tue	2.56	2.56	2.53	2.53			###	###	###
2002-Feb-11 Mon	2.52	2.52	2.52	2.52			67.6	67.6	###
2002-Feb-08 Fri	2.5	2.52	2.5	2.52			###	###	###
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	###	###			68.9	68.9	0.0
2002-Feb-05 Tue	2.42	2.42	2.42	2.42	0				0.2
2002-Feb-04 Mon	2.42	2.42	2.42	2.42			69.3	69.3	0.2
2002-Feb-01 Fri	2.4	2.4	2.4	2.4	0				###
2002-Jan-31 Thu	2.4	2.4	2.4	2.4			66.2	66.2	###
2002-Jan-30 Wed	2.42	2.42	2.42	2.42			###	###	0.2
2002-Jan-29 Tue	###	###	###	###	0				0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###			###	###	0.0
2002-Jan-24 Thu	###	###	###	###	1,321	0	###	###	0.0
2002-Jan-23 Wed	###	###	###	###	250	0	###	###	0.0
2002-Jan-22 Tue	2.4	2.4	2.4	2.4	0				###
2002-Jan-21 Mon	2.4	2.4	2.4	2.4			67.9	67.9	###
2002-Jan-18 Fri	###	###	###	###	373	0	71.0	71.0	0.0
2002-Jan-17 Thu	2.4	2.4	2.4	2.4	0				###
2002-Jan-16 Wed	2.4	2.4	2.4	2.4	0				###
2002-Jan-15 Tue	2.4	2.4	2.4	2.4	0				###
2002-Jan-14 Mon	2.4	2.4	2.4	2.4	74,028	###	77.7	77.7	###
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	2.42	2.42	2.4	2.4	9,973	###	###	###	###
2002-Jan-09 Wed	2.42	2.42	2.42	2.42	351	849	71.0	71.0	0.2
2002-Jan-08 Tue	2.456	2.456	2.456	2.456			69.3	69.3	0.2
2002-Jan-07 Mon	2.42	2.42	2.42	2.42	9,622	23,285	###	###	0.2
2002-Jan-04 Fri	###	###	###	###	0				0.0
2002-Jan-03 Thu	###	###	###	###	0				0.0
2002-Jan-02 Wed	###	###	###	###	0				0.0
2001-Dec-31 Mon	###	###	###	###	1,955	0	74.7	74.7	0.0
2001-Dec-28 Fri	###	###	###	###			66.6	66.6	0.0
2001-Dec-27 Thu	2.26	2.26	2.26	2.26	0				###
2001-Dec-24 Mon	2.4	2.4	2.26	2.26	2,748	###	###	###	###
2001-Dec-21 Fri	2.26	###	2.26	###			82.7	82.7	0.0
2001-Dec-20 Thu	###	###	###	###			73.3	73.3	0.0
2001-Dec-19 Wed	###	###	###	###	1,250	0	###	###	0.0
2001-Dec-18 Tue	2.23	2.23	2.23	2.23	0				###
2001-Dec-17 Mon	2.23	2.23	2.23	2.23	13,950	###	75.0	75.0	###
2001-Dec-14 Fri	2.23	2.23	2.23	2.23	13,950	###	###	###	###
2001-Dec-13 Thu	2.24	2.25	2.24	2.25			###	###	###
2001-Dec-12 Wed	2.21	2.21	2.21	2.21	0				0.2
2001-Dec-11 Tue	2.21	2.21	2.21	2.21	1	2	71.8	71.8	0.2
2001-Dec-10 Mon	2.26	2.28	2.21	2.21			13.8	13.8	0.2
2001-Dec-07 Fri	2.25	2.26	2.25	2.26			71.0	71.0	###
2001-Dec-06 Thu	###	2.25	###	2.25	6,387	7,185	85.8	85.8	###
2001-Dec-05 Wed	###	###	###	###	0				0.0
2001-Dec-04 Tue	###	###	###	###	4,387	0	73.3	73.3	0.0
2001-Dec-03 Mon	2.28	2.28	2.28	2.28	563,783	1,285,425	78.1	78.1	0.2
2001-Nov-30 Fri	2.28	2.28	2.28	2.28			###	###	0.2
2001-Nov-29 Thu	2.24	2.24	2.24	2.24			###	###	###
2001-Nov-28 Wed	2.24	2.26	2.24	2.26			###	###	###
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	###	###	0				0.0
2001-Nov-22 Thu	###	###	###	###	0				0.0
2001-Nov-21 Wed	###	###	###	###			70.3	70.3	0.0
2001-Nov-20 Tue	###	###	###	###			70.4	70.4	0.0
2001-Nov-19 Mon	###	###	###	###			64.4	64.4	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	###	0				0.0
2001-Nov-14 Wed	###	###	###	###	78,748	0	67.1	67.1	0.0
2001-Nov-13 Tue	###	###	###	###			###	###	0.0
2001-Nov-12 Mon	###	###	###	###	0				0.0
2001-Nov-09 Fri	###	###	###	###	72,179	0	69.1	69.1	0.0
2001-Nov-08 Thu	###	###	###	###			17.7	17.7	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###	0				0.0
2001-Nov-05 Mon	###	###	###	###	58,889	0	###	###	0.0
2001-Nov-02 Fri	###	2.21	###	###	351,378	388,272	###	###	0.0
2001-Nov-01 Thu	2.21	2.21	2.21	2.21			71.2	71.2	0.2
2001-Oct-31 Wed	2.22	2.22	2.22	2.22	0				0.2
2001-Oct-30 Tue	2.22	2.22	2.22	2.22	0				0.2
2001-Oct-29 Mon	2.2	2.22	2.2	2.22			75.3	75.3	0.2
2001-Oct-26 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2001-Oct-25 Thu	2.2	2.2	2.2	2.2			66.8	66.8	0.2
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	2	2	2	2			###	###	0.1
2001-Oct-22 Mon	2	2	2	2	2,259	###	72.0	72.0	0.1
2001-Oct-19 Fri	###	###	###	###	0				0.0
2001-Oct-18 Thu	###	###	###	###			90.3	90.3	0.0
2001-Oct-17 Wed	###	###	###	###	0				0.0
2001-Oct-16 Tue	###	###	###	###	647	0	70.1	70.1	0.0
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	###	###			90.4	90.4	0.0
2001-Oct-11 Thu	###	###	###	###	0				0.0
2001-Oct-10 Wed	###	###	###	###			72.8	72.8	0.0
2001-Oct-09 Tue	###	###	###	###	1,025,250	0	###	###	0.0
2001-Oct-08 Mon	2.2	2.2	2.2	2.2			###	###	0.2
2001-Oct-05 Fri	2.22	2.22	2.22	2.22	0				0.2
2001-Oct-04 Thu	2.24	2.24	2.2	2.22	1,480,185	###	27.0	27.0	0.2
2001-Oct-03 Wed	2.2	2.2	2.2	2.2			73.4	73.4	0.2
2001-Oct-02 Tue	###	###	###	###			64.8	64.8	0.0
2001-Oct-01 Mon	###	###	###	###	0				0.0
2001-Sep-28 Fri	###	###	###	###	1,124,841	0	###	###	0.0
2001-Sep-27 Thu	###	###	###	###	3,125	0	###	###	0.0
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	###	###	###	###	236,247	0	68.4	68.4	0.0
2001-Sep-24 Mon	1.89	###	1.89	###	76	71	###	###	0.0
2001-Sep-21 Fri	1.8	###	1.8	1.85	6,027	5,424	84.6	84.6	0.1
2001-Sep-20 Thu	###	###	###	###			40.6	40.6	0.0
2001-Sep-19 Wed	1.88	###	1.88	###	3,180	2,989	83.2	83.2	0.0
2001-Sep-18 Tue	1.88	1.88	1.88	1.88	0				0.1
2001-Sep-17 Mon	1.88	1.88	1.88	1.88	90,846	###	88.5	88.5	0.1
2001-Sep-14 Fri	2	2	###	2	177,175	177,175	###	###	0.1
2001-Sep-13 Thu	###	###	###	###	15,556	0	71.1	71.1	0.0
2001-Sep-12 Wed	###	###	###	###			70.9	70.9	0.0
2001-Sep-11 Tue	2.2	2.2	2.2	2.2			70.7	70.7	0.2
2001-Sep-10 Mon	###	###	###	###			###	###	0.0
2001-Sep-07 Fri	###	###	###	###			###	###	0.0
2001-Sep-06 Thu	2.2	2.21	###	2.2			###	###	0.2
2001-Sep-05 Wed	2.2	2.2	2.2	2.2	99,654	###	###	###	0.2
2001-Sep-04 Tue	2.2	2.2	###	###			29.1	29.1	0.0
2001-Sep-03 Mon	2.2	2.2	2.2	2.2			###	###	0.2
2001-Aug-31 Fri	2.2	2.2	2.2	2.2			71.3	71.3	0.2
2001-Aug-30 Thu	2.2	2.2	2.2	2.2			73.4	73.4	0.2
2001-Aug-29 Wed	###	2.2	###	2.2			###	###	0.2
2001-Aug-28 Tue	2.2	2.2	2.2	2.2			75.1	75.1	0.2
2001-Aug-27 Mon	###	2.2	###	2.2	108,125	###	###	###	0.2
2001-Aug-24 Fri	###	###	###	###	0				0.0
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	###	###	###	###			73.5	73.5	0.0
2001-Aug-21 Tue	###	###	###	###			93.7	93.7	0.0
2001-Aug-20 Mon	###	###	###	###	75	0	7.6	7.6	0.0
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	###	###	0				0.0
2001-Aug-14 Tue	###	###	###	###	77	0	88.1	88.1	0.0
2001-Aug-10 Fri	2.2	2.2	2.2	2.2	2,849	###	###	###	0.2
2001-Aug-07 Tue	###	###	###	###			72.6	72.6	0.0
2001-Aug-03 Fri	###	###	###	###			71.8	71.8	0.0
2001-Aug-02 Thu	###	###	###	###	3,625	0	###	###	0.0
2001-Aug-01 Wed	###	###	###	###			###	###	0.0
2001-Jul-31 Tue	###	###	###	###			73.3	73.3	0.0
2001-Jul-30 Mon	###	###	###	###	625	0	74.5	74.5	0.0
2001-Jul-27 Fri	2.22	###	2.22	###			###	###	0.0
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	###	4,348	0	###	###	0.0
2001-Jul-20 Fri	2.2	2.2	###	###			7.7	7.7	0.0
2001-Jul-19 Thu	2.157	2.2	2.157	2.2	22,551	49,127	###	###	0.2
2001-Jul-18 Wed	###	###	###	###	7,376	0	###	###	0.0
2001-Jul-17 Tue	###	###	###	###	0				0.0
2001-Jul-16 Mon	###	###	###	###			80.0	80.0	0.0
2001-Jul-13 Fri	2	2	2	2	0				0.1
2001-Jul-12 Thu	2	2	2	2			###	###	0.1
2001-Jul-11 Wed	###	###	###	###	40	0	###	###	0.0
2001-Jul-10 Tue	###	###	###	###	22,522	0	71.3	71.3	0.0
2001-Jul-09 Mon	###	###	###	###	571	0	###	###	0.0
2001-Jul-06 Fri	###	###	###	###	71	0	73.4	73.4	0.0
2001-Jul-05 Thu	1.88	###	1.88	###			###	###	0.0
2001-Jul-04 Wed	1.87	1.88	1.87	1.88			76.4	76.4	0.1
2001-Jul-03 Tue	###	###	###	###	16,821	0	69.8	69.8	0.0
2001-Jul-02 Mon	1.88	1.88	1.88	1.88	0				0.1
2001-Jun-29 Fri	1.8	1.88	1.8	1.88			###	###	0.1
2001-Jun-28 Thu	1.78	1.85	1.78	1.85	1,873	###	87.7	87.7	0.1
2001-Jun-27 Wed	1.77	1.77	1.77	1.77			70.6	70.6	###
2001-Jun-26 Tue	1.75	1.75	1.75	1.75			71.4	71.4	0.1
2001-Jun-25 Mon	1.75	1.78	1.75	1.78	16,340	28,840	82.1	82.1	0.1
2001-Jun-22 Fri	1.75	1.75	1.75	1.75	0				0.1
2001-Jun-21 Thu	1.75	1.75	1.75	1.75	5,929	10,375	70.5	70.5	0.1
2001-Jun-20 Wed	1.8	1.8	1.75	1.75			###	###	0.1
2001-Jun-19 Tue	1.81	1.81	1.8	1.8			33.7	33.7	0.1
2001-Jun-18 Mon	1.81	1.81	1.81	1.81	0				###
2001-Jun-15 Fri	1.81	1.81	1.81	1.81			###	###	###
2001-Jun-14 Thu	1.85	1.85	1.85	1.85			###	###	0.1
2001-Jun-13 Wed	1.85	1.85	1.85	1.85	0				0.1
2001-Jun-12 Tue	1.85	1.85	1.85	1.85	250	###	75.5	75.5	0.1
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	0				0.0
2001-Jun-07 Thu	###	###	###	###	0				0.0
2001-Jun-06 Wed	###	###	###	###	7,155	0	###	###	0.0
2001-Jun-05 Tue	1.8	1.8	1.8	1.8			###	###	0.1
2001-Jun-04 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2001-Jun-01 Fri	1.83	1.83	1.83	1.83	0				###
2001-May-31 Thu	1.83	1.83	1.83	1.83			74.1	74.1	###
2001-May-30 Wed	1.85	1.85	1.85	1.85			###	###	0.1
2001-May-29 Tue	###	###	###	###			74.5	74.5	0.0
2001-May-28 Mon	###	###	###	###	6,586	0	###	###	0.0
2001-May-25 Fri	1.85	1.85	1.85	1.85	4,129	###	###	###	0.1
2001-May-24 Thu	1.85	1.85	1.85	1.85			71.8	71.8	0.1
2001-May-23 Wed	1.82	1.88	1.82	1.88	1,250	###	###	###	0.1
2001-May-22 Tue	1.85	1.85	1.85	1.85	250	###	###	###	0.1
2001-May-21 Mon	1.86	1.86	1.86	1.86	682	###	###	###	0.1
2001-May-18 Fri	1.86	1.86	1.86	1.86			###	###	0.1
2001-May-17 Thu	1.82	1.82	1.82	1.82	0				###
2001-May-16 Wed	1.82	1.82	1.82	1.82	0				###
2001-May-15 Tue	1.82	1.82	1.82	1.82	3,174	5,776	###	###	###
2001-May-14 Mon	1.86	1.86	1.86	1.86	0				0.1
2001-May-11 Fri	1.86	1.86	1.86	1.86			72.5	72.5	0.1
2001-May-10 Thu	1.8	1.85	1.8	1.85	8,342	15,224	87.4	87.4	0.1
2001-May-09 Wed	1.85	1.85	1.85	1.85	0				0.1
2001-May-08 Tue	1.85	1.85	1.85	1.85	0				0.1
2001-May-07 Mon	1.85	1.85	1.85	1.85	0				0.1
2001-May-04 Fri	1.85	1.85	1.85	1.85	0				0.1
2001-May-03 Thu	1.827	1.85	1.827	1.85	6,075	###	###	###	0.1
2001-May-02 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2001-May-01 Tue	1.8	1.8	1.8	1.8	250	450	###	###	0.1
2001-Apr-30 Mon	###	###	###	###	0				0.0
2001-Apr-27 Fri	###	###	###	###	0				0.0
2001-Apr-26 Thu	###	###	###	###	0				0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	1.87	###	1.87	###	24,274	###	84.1	84.1	0.0
2001-Apr-23 Mon	1.8	1.8	1.8	1.8	0				0.1
2001-Apr-20 Fri	1.8	1.8	1.8	1.8			###	###	0.1
2001-Apr-19 Thu	1.77	1.8	1.77	1.8	4,040	###	82.4	82.4	0.1
2001-Apr-18 Wed	1.8	1.8	1.76	1.76	7,250	###	12.8	12.8	0.1
2001-Apr-17 Tue	1.88	1.88	1.88	1.88	0				0.1
2001-Apr-16 Mon	1.88	1.88	1.88	1.88	0				0.1
2001-Apr-13 Fri	1.88	1.88	1.88	1.88	0				0.1
2001-Apr-12 Thu	1.88	1.88	1.88	1.88	0				0.1
2001-Apr-11 Wed	1.88	1.88	1.88	1.88			###	###	0.1
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	1.88	1.88	1.88	1.88	1,420	###	74.8	74.8	0.1
2001-Apr-06 Fri	###	###	1.88	1.88			27.9	27.9	0.1
2001-Apr-05 Thu	1.86	1.86	1.86	1.86	0				0.1
2001-Apr-04 Wed	1.86	1.86	1.86	1.86	0				0.1
2001-Apr-03 Tue	1.85	1.86	1.85	1.86			###	###	0.1
2001-Apr-02 Mon	1.75	1.75	1.75	1.75	0				0.1
2001-Mar-29 Thu	1.75	1.75	1.75	1.75	250	###	###	###	0.1

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 04:54:26 thru 2024-04-20 04:54:28 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000