(IAG) INSURANCE AUSTRALIA GROUP LIMITED Daily Prices

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

_{Currently Sun 24-Apr-28 08:12:24 PM 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

(IAG) INSURANCE AUSTRALIA GROUP LIMITED Daily Prices...

TOC Company Info for IAG Limits

Company Details for (IAG) INSURANCE AUSTRALIA GROUP LIMITED

Listing Code	IAG
Listing Name	INSURANCE AUSTRALIA GROUP LIMITED
GICS Sector	Insurance
ISIN Name	INSURANCE AUSTRALIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IAG3

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for IAG .. Wednesday 24th April 2024

IAG 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	###	72,650	0.0
MAX	8.74	###	96.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IAG Bottom

End of day Prices (full format),

38400 Days for (IAG) INSURANCE AUSTRALIA GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.31
2024-Apr-26 Fri	6.52	6.53	###	###	5,874,425	###	###	###	0.0
2024-Apr-24 Wed	6.49	6.53	6.46	6.53	4,323,758	###	###	###	###
2024-Apr-23 Tue	6.44	6.48	6.42	6.45	3,725,629	###	###	###	###
2024-Apr-22 Mon	###	6.43	6.355	###	1,890,576	###	###	###	0.0
2024-Apr-19 Fri	###	6.4	6.27	###	6,318,559	40,028,071	###	###	0.0
2024-Apr-18 Thu	###	6.43	###	6.43			###	###	###
2024-Apr-17 Wed	###	6.45	###	6.42			74.3	74.3	0.5
2024-Apr-16 Tue	###	###	###	###			###	###	0.0
2024-Apr-15 Mon	6.44	6.45	###	6.4	4,320,553	13,933,783	###	###	0.5
2024-Apr-12 Fri	###	6.47	###	6.45	3,407,052	###	77.7	77.7	###
2024-Apr-11 Thu	###	6.43	###	6.41	3,458,870	###	70.0	70.0	0.5
2024-Apr-10 Wed	6.53	6.54	###	###	4,032,247	13,185,447	###	###	0.0
2024-Apr-09 Tue	6.45	6.52	6.44	6.49	4,416,421	###	###	###	###
2024-Apr-08 Mon	6.45	6.51	6.4	6.45	4,508,859	29,104,684	###	###	###
2024-Apr-05 Fri	###	6.4	###	6.4	6,965,771	###	###	###	0.5
2024-Apr-04 Thu	6.48	6.485	###	###			18.0	18.0	0.0
2024-Apr-03 Wed	6.4	6.5	###	6.45	9,147,871	29,730,580	79.8	79.8	###
2024-Apr-02 Tue	###	6.48	###	6.41			68.9	68.9	0.5
2024-Mar-28 Thu	6.46	6.47	###	6.4	5,151,846	16,666,221	19.1	19.1	0.5
2024-Mar-27 Wed	6.27	6.44	6.25	6.44			86.0	86.0	0.5
2024-Mar-26 Tue	###	###	6.28	6.29			31.6	31.6	###
2024-Mar-25 Mon	###	###	6.27	###			68.9	68.9	0.0
2024-Mar-22 Fri	###	###	6.24	###	7,384,157	###	36.8	36.8	0.0
2024-Mar-21 Thu	###	6.385	6.275	###			61.8	61.8	0.0
2024-Mar-20 Wed	6.22	###	6.2	6.29			80.4	80.4	###
2024-Mar-19 Tue	###	###	###	6.21			22.5	22.5	###
2024-Mar-18 Mon	6.28	6.325	6.23	###	4,053,045	25,442,989	###	###	0.0
2024-Mar-15 Fri	6.28	6.28	###	6.28	13,354,974	###	###	###	0.4
2024-Mar-14 Thu	6.25	###	6.22	###	3,731,449	###	77.4	77.4	0.0
2024-Mar-13 Wed	6.28	6.29	6.2	6.25	4,254,557	###	###	###	###
2024-Mar-12 Tue	6.23	###	###	6.22			###	###	0.4
2024-Mar-11 Mon	6.25	6.29	###	6.2	3,677,923	###	35.7	35.7	0.4
2024-Mar-08 Fri	6.23	6.27	6.2	6.27			###	###	0.4
2024-Mar-07 Thu	6.25	6.25	###	6.21	4,348,529	13,589,153	###	###	###
2024-Mar-06 Wed	6.25	6.25	###	6.22	3,147,047	9,834,521	30.3	30.3	0.4
2024-Mar-05 Tue	###	6.25	###	6.22			76.6	76.6	0.4
2024-Mar-04 Mon	###	###	###	###			76.5	76.5	0.0
2024-Mar-01 Fri	6.21	6.23	###	###			###	###	0.0
2024-Feb-29 Thu	###	6.26	###	6.2	14,883,376	###	62.3	62.3	0.4
2024-Feb-28 Wed	###	6.22	###	###	4,653,359	14,471,946	72.3	72.3	0.0
2024-Feb-27 Tue	###	6.2	6.075	###	5,825,043	###	27.0	27.0	0.0
2024-Feb-26 Mon	###	6.2	###	6.2	6,057,440	###	81.6	81.6	0.4
2024-Feb-23 Fri	###	###	###	###	5,653,456	0	###	###	0.0
2024-Feb-22 Thu	###	6	5.89	5.89	7,549,022	###	26.7	26.7	###
2024-Feb-21 Wed	###	###	###	###			17.6	17.6	0.0
2024-Feb-20 Tue	###	6.255	###	###	9,058,570	28,330,677	68.9	68.9	0.0
2024-Feb-19 Mon	###	###	###	###			###	###	0.0
2024-Feb-16 Fri	###	6.21	###	###	11,991,682	37,234,172	###	###	0.0
2024-Feb-15 Thu	6.29	###	6.26	###	5,010,381	###	###	###	0.0
2024-Feb-14 Wed	###	###	6.25	###			66.5	66.5	0.0
2024-Feb-13 Tue	6.27	###	6.24	###	4,977,574	###	73.6	73.6	0.0
2024-Feb-12 Mon	6.25	###	###	6.24			###	###	0.4
2024-Feb-09 Fri	6.2	6.24	6.175	6.23			72.6	72.6	0.4
2024-Feb-08 Thu	###	6.22	6.125	###			66.2	66.2	0.0
2024-Feb-07 Wed	###	###	###	###			###	###	0.0
2024-Feb-06 Tue	###	###	###	###	7,686,627	0	69.6	69.6	0.0
2024-Feb-05 Mon	###	###	###	###			###	###	0.0
2024-Feb-02 Fri	###	###	6	###	5,378,981	16,136,943	###	###	0.0
2024-Feb-01 Thu	###	###	###	###	6,472,448	0	81.9	81.9	0.0
2024-Jan-31 Wed	###	###	###	###			###	###	0.0
2024-Jan-30 Tue	6	###	###	###	4,496,843	0	21.8	21.8	0.0
2024-Jan-29 Mon	###	###	###	###	4,253,048	0	35.5	35.5	0.0
2024-Jan-25 Thu	###	6.045	###	###	5,714,877	###	76.9	76.9	0.0
2024-Jan-24 Wed	###	###	###	###	5,116,921	0	###	###	0.0
2024-Jan-23 Tue	5.87	6	5.85	###			###	###	0.0
2024-Jan-22 Mon	5.85	###	5.82	5.88	6,412,379	18,660,022	78.7	78.7	0.4
2024-Jan-19 Fri	5.82	5.82	5.75	5.8			36.3	36.3	0.4
2024-Jan-18 Thu	###	5.76	###	5.75	4,824,485	###	81.0	81.0	###
2024-Jan-17 Wed	###	5.7	###	###			82.2	82.2	0.0
2024-Jan-16 Tue	###	###	###	###			###	###	0.0
2024-Jan-15 Mon	###	###	###	###			77.2	77.2	0.0
2024-Jan-12 Fri	###	5.685	###	###	5,384,089	15,304,272	###	###	0.0
2024-Jan-11 Thu	###	###	###	###			###	###	0.0
2024-Jan-10 Wed	5.83	5.83	###	###	4,023,980	###	###	###	0.0
2024-Jan-09 Tue	5.86	5.87	5.8	5.82			29.8	29.8	0.4
2024-Jan-08 Mon	5.75	5.85	5.75	5.84			87.4	87.4	0.4
2024-Jan-05 Fri	###	5.74	###	5.73			###	###	###
2024-Jan-04 Thu	5.59	###	5.56	###	10,654,384	29,619,187	76.7	76.7	0.0
2024-Jan-03 Wed	5.5	5.585	5.5	5.58			85.1	85.1	0.4
2024-Jan-02 Tue	###	###	5.52	5.55			###	###	###
2023-Dec-29 Fri	###	###	###	###	2,710,145	0	75.5	75.5	0.0
2023-Dec-28 Thu	###	5.655	###	###	4,158,587	###	###	###	0.0
2023-Dec-27 Wed	5.7	5.72	5.58	###	5,585,485	###	19.1	19.1	0.0
2023-Dec-22 Fri	###	5.71	###	###			70.6	70.6	0.0
2023-Dec-21 Thu	###	5.73	###	###			75.4	75.4	0.0
2023-Dec-20 Wed	###	###	###	###	5,132,520	0	73.4	73.4	0.0
2023-Dec-19 Tue	5.57	###	5.53	###	5,893,454	###	75.7	75.7	0.0
2023-Dec-18 Mon	###	###	5.54	5.57			30.0	30.0	0.4
2023-Dec-15 Fri	###	###	5.59	###			69.5	69.5	0.0
2023-Dec-14 Thu	5.74	5.75	5.5	###	12,335,622	69,387,873	###	###	0.0
2023-Dec-13 Wed	###	###	5.7	5.71	8,512,974	24,261,975	###	###	0.4
2023-Dec-12 Tue	###	###	5.89	###			###	###	0.0
2023-Dec-11 Mon	###	###	###	###	4,883,453	0	31.1	31.1	0.0
2023-Dec-08 Fri	###	###	5.88	###			63.4	63.4	0.0
2023-Dec-07 Thu	###	###	###	###	11,769,959	0	28.8	28.8	0.0
2023-Dec-06 Wed	###	###	###	###			###	###	0.0
2023-Dec-05 Tue	###	###	5.85	###	12,377,254	###	###	###	0.0
2023-Dec-04 Mon	###	###	5.83	5.83			19.8	19.8	###
2023-Dec-01 Fri	###	###	5.89	###			###	###	0.0
2023-Nov-30 Thu	5.79	###	5.77	###	13,703,489	###	###	###	0.0
2023-Nov-29 Wed	5.82	5.87	5.75	5.76	5,885,247	34,193,285	###	###	###
2023-Nov-28 Tue	###	###	###	###			###	###	0.0
2023-Nov-27 Mon	###	###	5.88	###			82.3	82.3	0.0
2023-Nov-24 Fri	5.85	###	###	###	4,981,481	0	77.9	77.9	0.0
2023-Nov-23 Thu	5.88	###	5.84	5.85	3,419,057	9,983,646	35.3	35.3	0.4
2023-Nov-22 Wed	5.89	###	5.88	###			75.8	75.8	0.0
2023-Nov-21 Tue	###	###	5.885	5.89			###	###	###
2023-Nov-20 Mon	5.82	###	5.82	5.89			###	###	###
2023-Nov-17 Fri	5.86	###	5.83	5.86			68.8	68.8	0.4
2023-Nov-16 Thu	5.83	###	5.83	5.85	4,012,548	11,696,577	###	###	0.4
2023-Nov-15 Wed	###	###	5.75	5.83	10,859,486	31,221,022	###	###	###
2023-Nov-14 Tue	5.87	###	###	###			78.1	78.1	0.0
2023-Nov-13 Mon	5.79	###	5.745	5.79	6,136,477	###	77.6	77.6	###
2023-Nov-10 Fri	5.77	5.82	5.71	5.79	2,814,947	###	71.5	71.5	###
2023-Nov-09 Thu	5.75	5.82	5.73	5.8	5,264,726	###	###	###	0.4
2023-Nov-08 Wed	###	###	###	5.72			69.7	69.7	0.4
2023-Nov-07 Tue	5.7	5.71	###	###			###	###	0.0
2023-Nov-06 Mon	5.74	5.8	###	5.7	4,399,983	12,759,950	###	###	0.4
2023-Nov-03 Fri	5.83	5.83	###	5.77	3,828,550	11,160,223	23.2	23.2	0.4
2023-Nov-02 Thu	5.79	5.84	5.76	5.81			###	###	###
2023-Nov-01 Wed	###	5.74	###	5.72			75.7	75.7	0.4
2023-Oct-31 Tue	###	###	5.59	###	5,208,185	14,556,877	###	###	0.0
2023-Oct-30 Mon	5.52	###	5.47	5.58			###	###	0.4
2023-Oct-27 Fri	5.7	5.7	5.58	5.58	3,284,373	###	###	###	0.4
2023-Oct-26 Thu	###	###	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	5.59	###			###	###	0.0
2023-Oct-24 Tue	5.75	5.77	###	###			###	###	0.0
2023-Oct-23 Mon	5.7	5.77	###	5.74	4,259,683	12,289,185	78.4	78.4	0.4
2023-Oct-20 Fri	5.71	5.78	###	5.77	3,703,080	###	###	###	0.4
2023-Oct-19 Thu	5.78	5.82	5.73	5.79			###	###	###
2023-Oct-18 Wed	5.78	5.83	5.73	5.83			###	###	###
2023-Oct-17 Tue	5.77	5.79	5.71	5.79	7,267,282	41,786,871	76.0	76.0	###
2023-Oct-16 Mon	###	5.73	5.58	###			###	###	0.0
2023-Oct-13 Fri	5.57	###	5.53	###			###	###	0.0
2023-Oct-12 Thu	###	###	###	###			35.3	35.3	0.0
2023-Oct-11 Wed	5.45	5.57	5.4	5.53			###	###	###
2023-Oct-10 Tue	5.59	###	5.52	5.52	6,453,759	17,812,374	###	###	0.4
2023-Oct-09 Mon	###	###	5.525	5.55	5,573,348	15,396,373	32.5	32.5	###
2023-Oct-06 Fri	5.51	###	5.51	###	4,707,551	###	###	###	0.0
2023-Oct-05 Thu	5.55	5.59	5.52	5.52			29.7	29.7	0.4
2023-Oct-04 Wed	5.5	5.56	5.47	5.54	7,144,749	###	###	###	0.4
2023-Oct-03 Tue	5.58	###	5.54	5.55			###	###	###
2023-Oct-02 Mon	5.7	5.72	###	###	2,619,121	7,490,686	###	###	0.0
2023-Sep-29 Fri	5.7	5.72	###	###			29.4	29.4	0.0
2023-Sep-28 Thu	###	5.78	###	5.74	10,633,525	30,730,887	77.1	77.1	0.4
2023-Sep-27 Wed	5.75	5.78	5.54	###	8,273,388	46,827,376	20.4	20.4	0.0
2023-Sep-26 Tue	5.76	5.8	5.72	5.8			80.8	80.8	0.4
2023-Sep-25 Mon	5.77	5.81	5.74	5.76			###	###	###
2023-Sep-22 Fri	5.72	5.82	5.7	5.77			###	###	0.4
2023-Sep-21 Thu	###	###	5.8	5.82	10,282,426	###	###	###	0.4
2023-Sep-20 Wed	5.8	###	5.76	5.88	12,319,620	###	###	###	0.4
2023-Sep-19 Tue	5.81	5.83	5.74	5.77	10,697,024	61,882,283	31.5	31.5	0.4
2023-Sep-18 Mon	5.84	5.85	5.73	5.76	3,554,572	20,580,971	###	###	###
2023-Sep-15 Fri	5.86	###	5.81	5.84			32.0	32.0	0.4
2023-Sep-14 Thu	5.8	5.83	5.76	5.8			62.8	62.8	0.4
2023-Sep-13 Wed	5.83	5.84	5.76	5.78			###	###	0.4
2023-Sep-12 Tue	5.84	5.85	5.78	5.79	4,109,673	23,897,748	###	###	###
2023-Sep-11 Mon	5.77	5.84	5.77	5.84	4,340,729	###	###	###	0.4
2023-Sep-08 Fri	5.79	###	5.75	5.79	4,220,121	12,132,847	###	###	###
2023-Sep-07 Thu	5.79	###	###	5.76			40.0	40.0	###
2023-Sep-06 Wed	5.75	5.81	5.72	5.79	6,552,587	###	###	###	###
2023-Sep-05 Tue	5.76	5.78	5.71	5.76			69.7	69.7	###
2023-Sep-04 Mon	5.85	5.85	5.76	5.79	3,786,824	###	###	###	###
2023-Sep-01 Fri	5.78	5.85	5.77	5.83	3,795,553	###	75.0	75.0	###
2023-Aug-31 Thu	5.8	5.88	5.75	5.82	12,176,853	###	70.1	70.1	0.4
2023-Aug-30 Wed	5.73	5.8	5.7	5.77	6,735,982	###	###	###	0.4
2023-Aug-29 Tue	###	5.78	###	###	6,789,120	19,620,556	###	###	0.0
2023-Aug-28 Mon	5.7	5.8	###	5.75			###	###	###
2023-Aug-25 Fri	5.77	5.79	###	###			23.9	23.9	0.0
2023-Aug-24 Thu	5.87	###	5.84	5.87			###	###	###
2023-Aug-23 Wed	5.73	5.85	5.72	5.83			80.8	80.8	###
2023-Aug-22 Tue	5.77	5.8	###	5.73	9,396,148	27,248,829	29.7	29.7	###
2023-Aug-21 Mon	5.72	5.87	###	5.79			81.5	81.5	###
2023-Aug-18 Fri	5.85	5.87	5.8	5.84			34.0	34.0	0.4
2023-Aug-17 Thu	5.88	###	5.85	5.88	9,423,778	27,564,550	###	###	0.4
2023-Aug-16 Wed	5.88	###	5.85	5.88	5,469,073	###	###	###	0.4
2023-Aug-15 Tue	5.88	5.945	5.86	###	5,510,327	###	###	###	0.0
2023-Aug-14 Mon	###	###	###	###			32.3	32.3	0.0
2023-Aug-11 Fri	###	###	5.955	###	3,068,370	9,136,071	###	###	0.0
2023-Aug-10 Thu	###	###	###	###			73.8	73.8	0.0
2023-Aug-09 Wed	5.89	###	5.84	###			80.4	80.4	0.0
2023-Aug-08 Tue	###	###	###	###			34.8	34.8	0.0
2023-Aug-07 Mon	###	###	###	6	2,822,377	0	###	###	0.4
2023-Aug-04 Fri	6	###	###	###	13,192,752	0	###	###	0.0
2023-Aug-03 Thu	###	###	###	###			78.6	78.6	0.0
2023-Aug-02 Wed	###	###	5.86	5.88	5,105,045	14,957,781	37.3	37.3	0.4
2023-Aug-01 Tue	###	###	###	###			###	###	0.0
2023-Jul-31 Mon	###	###	5.89	###			###	###	0.0
2023-Jul-28 Fri	###	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	###	3,559,278	0	###	###	0.0
2023-Jul-26 Wed	5.82	###	###	###			###	###	0.0
2023-Jul-25 Tue	###	###	5.82	5.85	5,137,849	14,951,140	###	###	0.4
2023-Jul-24 Mon	5.89	###	5.84	###	5,619,483	###	74.5	74.5	0.0
2023-Jul-21 Fri	5.88	5.88	5.77	5.85			###	###	0.4
2023-Jul-20 Thu	5.74	5.81	###	5.8			79.5	79.5	0.4
2023-Jul-19 Wed	5.82	5.83	5.72	5.73			###	###	###
2023-Jul-18 Tue	5.74	5.8	5.7	5.8	7,662,845	44,061,358	81.0	81.0	0.4
2023-Jul-17 Mon	5.76	5.82	###	5.7	8,919,656	###	###	###	0.4
2023-Jul-14 Fri	5.78	5.79	5.71	5.74	11,074,485	63,678,288	25.1	25.1	0.4
2023-Jul-13 Thu	5.78	5.82	5.72	5.74	9,576,142	###	###	###	0.4
2023-Jul-12 Wed	5.79	###	5.75	5.78	4,900,126	###	40.0	40.0	0.4
2023-Jul-11 Tue	5.76	5.79	5.72	5.76			###	###	###
2023-Jul-10 Mon	5.79	5.79	5.71	5.72	6,961,041	40,025,985	32.5	32.5	0.4
2023-Jul-07 Fri	5.74	5.77	###	5.73	6,578,375	###	###	###	###
2023-Jul-06 Thu	5.8	5.85	5.78	5.79	6,807,083	39,583,187	###	###	###
2023-Jul-05 Wed	5.76	5.845	5.755	5.81			###	###	###
2023-Jul-04 Tue	5.71	5.84	###	5.82	6,425,451	###	76.5	76.5	0.4
2023-Jul-03 Mon	5.71	5.74	###	5.73			63.9	63.9	###
2023-Jun-30 Fri	5.7	5.71	###	5.7			###	###	0.4
2023-Jun-29 Thu	###	5.7	###	5.7	8,318,424	###	63.2	63.2	0.4
2023-Jun-28 Wed	5.55	5.71	5.55	###	5,343,851	30,085,881	###	###	0.0
2023-Jun-27 Tue	###	###	5.53	5.55			###	###	###
2023-Jun-26 Mon	###	###	###	5.56			###	###	0.4
2023-Jun-23 Fri	###	###	###	###			###	###	0.0
2023-Jun-22 Thu	###	###	5.59	###	7,238,525	20,231,677	###	###	0.0
2023-Jun-21 Wed	###	5.73	5.59	###	5,890,679	33,341,243	###	###	0.0
2023-Jun-20 Tue	###	###	5.56	###			77.3	77.3	0.0
2023-Jun-19 Mon	5.55	###	5.49	5.57			###	###	0.4
2023-Jun-16 Fri	5.47	5.56	5.445	5.51			66.7	66.7	###
2023-Jun-15 Thu	###	5.48	###	5.47			###	###	###
2023-Jun-14 Wed	5.25	5.29	###	5.23	11,425,886	###	###	###	###
2023-Jun-13 Tue	###	###	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	###	###			###	###	0.0
2023-Jun-08 Thu	###	###	###	###			77.2	77.2	0.0
2023-Jun-07 Wed	###	###	###	###			36.7	36.7	0.0
2023-Jun-06 Tue	###	###	###	###			41.1	41.1	0.0
2023-Jun-05 Mon	###	###	###	###			###	###	0.0
2023-Jun-02 Fri	5.22	5.22	###	###			###	###	0.0
2023-Jun-01 Thu	###	5.23	###	5.2	4,217,777	11,029,486	74.9	74.9	###
2023-May-31 Wed	5.2	###	###	###	30,675,979	0	46.3	46.3	0.0
2023-May-30 Tue	5.23	5.23	###	5.21	11,865,670	31,028,727	34.3	34.3	0.4
2023-May-29 Mon	5.21	5.25	###	5.21			###	###	0.4
2023-May-26 Fri	###	5.22	###	5.2			###	###	###
2023-May-25 Thu	###	5.23	###	###			76.1	76.1	0.0
2023-May-24 Wed	###	5.22	###	5.22			82.1	82.1	0.4
2023-May-23 Tue	5.2	5.23	###	###			36.7	36.7	0.0
2023-May-22 Mon	5.22	5.25	###	5.2			43.2	43.2	###
2023-May-19 Fri	###	5.2	###	###			87.7	87.7	0.0
2023-May-18 Thu	4.89	###	4.87	###			###	###	0.0
2023-May-17 Wed	4.87	###	4.84	4.86	3,256,288	###	###	###	0.3
2023-May-16 Tue	4.88	###	4.845	###			###	###	0.0
2023-May-15 Mon	4.88	###	4.845	4.89			75.0	75.0	###
2023-May-12 Fri	4.88	###	4.84	4.89	4,945,689	###	69.6	69.6	###
2023-May-11 Thu	4.85	###	4.85	4.88	2,821,223	###	73.3	73.3	0.3
2023-May-10 Wed	###	###	4.85	4.89			30.8	30.8	###
2023-May-09 Tue	###	###	4.89	###			73.6	73.6	0.0
2023-May-08 Mon	###	###	4.975	###			###	###	0.0
2023-May-05 Fri	###	5	###	###			33.0	33.0	0.0
2023-May-04 Thu	###	###	###	###	2,598,486	0	###	###	0.0
2023-May-03 Wed	###	###	###	###	7,172,675	0	74.6	74.6	0.0
2023-May-02 Tue	###	###	###	5			77.6	77.6	0.4
2023-May-01 Mon	###	###	###	5	2,394,752	0	###	###	0.4
2023-Apr-28 Fri	###	###	4.955	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	###	5,510,983	0	###	###	0.0
2023-Apr-24 Mon	###	###	###	###			72.9	72.9	0.0
2023-Apr-21 Fri	###	5	###	###			76.9	76.9	0.0
2023-Apr-20 Thu	###	###	###	###			30.7	30.7	0.0
2023-Apr-19 Wed	###	###	4.87	###	3,695,324	###	###	###	0.0
2023-Apr-18 Tue	###	4.975	4.88	###	4,326,148	###	77.1	77.1	0.0
2023-Apr-17 Mon	###	###	###	###	5,735,654	0	###	###	0.0
2023-Apr-14 Fri	5	###	###	###	2,578,442	0	###	###	0.0
2023-Apr-13 Thu	###	###	###	###	4,834,676	0	###	###	0.0
2023-Apr-12 Wed	###	###	###	###	9,230,771	0	39.1	39.1	0.0
2023-Apr-11 Tue	###	###	###	###	4,397,627	0	63.9	63.9	0.0
2023-Apr-06 Thu	###	5	###	###			39.8	39.8	0.0
2023-Apr-05 Wed	4.88	###	4.86	###			###	###	0.0
2023-Apr-04 Tue	4.8	4.82	4.74	4.8			66.9	66.9	0.3
2023-Apr-03 Mon	###	4.75	###	4.74	5,548,070	###	81.5	81.5	0.3
2023-Mar-31 Fri	4.7	4.73	###	###	9,993,952	###	###	###	0.0
2023-Mar-30 Thu	4.7	4.72	###	4.7	4,864,577	###	###	###	0.3
2023-Mar-29 Wed	###	###	4.57	###	5,130,658	11,723,553	###	###	0.0
2023-Mar-28 Tue	###	###	4.58	###	5,645,477	12,928,142	70.4	70.4	0.0
2023-Mar-27 Mon	4.54	###	4.52	4.57			###	###	###
2023-Mar-24 Fri	4.52	4.54	4.48	4.53			64.4	64.4	###
2023-Mar-23 Thu	4.59	###	4.55	4.57			###	###	###
2023-Mar-22 Wed	###	###	###	###	6,899,957	0	73.1	73.1	0.0
2023-Mar-21 Tue	4.54	4.585	4.525	4.54			###	###	0.3
2023-Mar-20 Mon	###	###	4.48	4.49			29.8	29.8	###
2023-Mar-17 Fri	4.7	4.72	###	###			31.4	31.4	0.0
2023-Mar-16 Thu	4.76	4.77	###	###			32.9	32.9	0.0
2023-Mar-15 Wed	4.7	4.78	###	4.77	6,095,050	###	###	###	###
2023-Mar-14 Tue	###	4.72	4.53	###	11,496,345	###	45.4	45.4	0.0
2023-Mar-13 Mon	4.79	4.87	4.74	4.77	5,504,273	###	###	###	###
2023-Mar-10 Fri	4.82	4.88	4.79	4.87			83.8	83.8	0.3
2023-Mar-09 Thu	4.86	###	4.81	###			75.7	75.7	0.0
2023-Mar-08 Wed	4.74	4.84	4.74	4.82	8,231,072	###	85.1	85.1	0.3
2023-Mar-07 Tue	4.74	4.8	4.73	4.77	8,571,256	###	73.1	73.1	###
2023-Mar-06 Mon	###	4.78	###	4.74	9,649,445	23,062,173	###	###	0.3
2023-Mar-03 Fri	4.58	###	4.58	###			###	###	0.0
2023-Mar-02 Thu	###	###	4.58	###	7,332,221	16,790,786	###	###	0.0
2023-Mar-01 Wed	###	4.7	###	###	4,381,451	###	63.7	63.7	0.0
2023-Feb-28 Tue	4.7	###	###	###			###	###	0.0
2023-Feb-27 Mon	4.77	4.77	###	4.7			###	###	0.3
2023-Feb-24 Fri	4.74	4.8	4.71	4.77			###	###	###
2023-Feb-23 Thu	4.79	4.845	4.72	4.73	9,770,655	46,728,157	###	###	0.3
2023-Feb-22 Wed	4.77	4.81	4.75	4.79			###	###	0.3
2023-Feb-21 Tue	4.82	4.84	4.75	4.81			35.8	35.8	###
2023-Feb-20 Mon	4.83	4.85	4.77	4.82			###	###	0.3
2023-Feb-17 Fri	4.78	4.87	4.75	4.83	12,208,579	###	###	###	0.3
2023-Feb-16 Thu	4.78	4.86	4.71	4.78	14,162,923	67,769,586	62.6	62.6	###
2023-Feb-15 Wed	4.89	###	4.82	4.83			35.0	35.0	0.3
2023-Feb-14 Tue	###	###	4.72	4.82	12,165,129	###	22.7	22.7	0.3
2023-Feb-13 Mon	###	4.985	###	###			###	###	0.0
2023-Feb-10 Fri	###	###	###	4.71	5,473,485	0	###	###	###
2023-Feb-09 Thu	4.83	4.86	###	###	12,341,357	###	12.4	12.4	0.0
2023-Feb-08 Wed	4.72	4.83	###	4.8			###	###	0.3
2023-Feb-07 Tue	###	4.71	###	###	9,212,722	###	###	###	0.0
2023-Feb-06 Mon	###	###	4.54	###	13,762,252	###	###	###	0.0
2023-Feb-03 Fri	4.57	4.82	4.46	4.73	16,410,671	###	89.5	89.5	0.3
2023-Feb-02 Thu	###	###	4.81	4.83			###	###	0.3
2023-Feb-01 Wed	###	###	4.85	###	6,262,454	15,186,450	70.1	70.1	0.0
2023-Jan-31 Tue	###	4.945	4.86	###	6,545,341	###	39.9	39.9	0.0
2023-Jan-30 Mon	5	5	4.78	4.89			20.3	20.3	###
2023-Jan-27 Fri	###	###	###	###			74.7	74.7	0.0
2023-Jan-25 Wed	###	###	###	###			41.1	41.1	0.0
2023-Jan-24 Tue	5	###	5	###			###	###	0.0
2023-Jan-23 Mon	###	###	###	###			69.8	69.8	0.0
2023-Jan-20 Fri	5	###	###	###			71.5	71.5	0.0
2023-Jan-19 Thu	###	5	###	5	5,244,743	13,111,857	76.0	76.0	0.4
2023-Jan-18 Wed	4.89	###	4.88	###			###	###	0.0
2023-Jan-17 Tue	4.84	###	4.82	###			82.2	82.2	0.0
2023-Jan-16 Mon	4.82	4.89	###	4.85	3,344,346	8,176,925	###	###	###
2023-Jan-13 Fri	4.81	4.84	4.77	4.82			66.4	66.4	0.3
2023-Jan-12 Thu	4.79	4.85	4.78	4.8	5,383,258	25,920,387	###	###	0.3
2023-Jan-11 Wed	4.72	4.87	###	4.76			69.1	69.1	###
2023-Jan-10 Tue	4.73	4.74	4.55	###			21.1	21.1	0.0
2023-Jan-09 Mon	4.8	4.8	###	4.74			###	###	0.3
2023-Jan-06 Fri	4.7	4.79	4.7	4.76	4,808,126	22,814,557	72.1	72.1	###
2023-Jan-05 Thu	4.7	4.76	4.675	4.72			67.2	67.2	0.3
2023-Jan-04 Wed	4.72	4.72	###	4.7			26.8	26.8	0.3
2023-Jan-03 Tue	4.77	4.77	###	###	3,416,445	8,148,221	###	###	0.0
2022-Dec-30 Fri	4.77	4.78	4.74	4.75			###	###	###
2022-Dec-29 Thu	4.71	4.75	###	4.73			###	###	0.3
2022-Dec-28 Wed	4.75	4.76	4.7	4.73			40.0	40.0	0.3
2022-Dec-23 Fri	4.75	4.76	###	4.75	2,485,071	###	###	###	###
2022-Dec-22 Thu	4.75	4.79	4.7	4.79	9,687,555	45,967,448	###	###	0.3
2022-Dec-21 Wed	###	4.77	###	4.75	6,752,070	16,103,686	75.2	75.2	###
2022-Dec-20 Tue	###	4.7	###	###			###	###	0.0
2022-Dec-19 Mon	###	###	###	###	3,221,572	0	31.3	31.3	0.0
2022-Dec-16 Fri	###	4.7	###	###			###	###	0.0
2022-Dec-15 Thu	4.72	4.75	###	4.72			###	###	0.3
2022-Dec-14 Wed	4.82	4.82	4.72	4.75	5,961,679	###	###	###	###
2022-Dec-13 Tue	4.78	4.79	4.73	4.79			73.1	73.1	0.3
2022-Dec-12 Mon	4.76	4.785	###	4.74			43.3	43.3	0.3
2022-Dec-09 Fri	4.85	4.85	4.75	4.79	7,399,074	35,515,555	24.9	24.9	0.3
2022-Dec-08 Thu	4.85	4.89	###	4.85	5,869,387	14,350,651	75.9	75.9	###
2022-Dec-07 Wed	4.76	4.87	4.75	4.86			###	###	0.3
2022-Dec-06 Tue	4.73	4.785	###	4.77			###	###	###
2022-Dec-05 Mon	4.72	###	###	4.71	5,624,649	0	###	###	###
2022-Dec-02 Fri	4.77	4.79	4.71	4.71			26.9	26.9	###
2022-Dec-01 Thu	4.82	4.84	4.71	4.78	6,870,640	###	32.0	32.0	###
2022-Nov-30 Wed	4.81	4.82	###	4.78			###	###	###
2022-Nov-29 Tue	4.85	4.85	4.78	4.8	5,772,788	27,795,974	29.4	29.4	0.3
2022-Nov-28 Mon	4.89	4.89	4.82	4.82	4,310,482	###	33.7	33.7	0.3
2022-Nov-25 Fri	4.86	4.88	4.84	4.87			71.0	71.0	0.3
2022-Nov-24 Thu	4.89	4.89	4.86	4.86			36.4	36.4	0.3
2022-Nov-23 Wed	###	###	4.85	4.89			###	###	###
2022-Nov-22 Tue	###	###	4.86	###			38.4	38.4	0.0
2022-Nov-21 Mon	###	###	4.88	###			###	###	0.0
2022-Nov-18 Fri	4.85	###	4.82	###	4,596,021	###	###	###	0.0
2022-Nov-17 Thu	4.84	4.85	4.78	4.84	4,683,074	###	###	###	0.3
2022-Nov-16 Wed	4.8	4.85	4.72	4.76	3,920,158	18,757,956	###	###	###
2022-Nov-15 Tue	4.88	4.89	4.81	4.87	4,075,880	###	40.9	40.9	0.3
2022-Nov-14 Mon	4.85	4.87	4.72	4.81	8,305,823	39,826,421	36.2	36.2	###
2022-Nov-11 Fri	###	###	4.84	###			22.3	22.3	0.0
2022-Nov-10 Thu	###	###	###	###	5,741,357	0	###	###	0.0
2022-Nov-09 Wed	###	###	###	###	5,269,027	0	###	###	0.0
2022-Nov-08 Tue	###	###	###	###	7,634,650	0	37.0	37.0	0.0
2022-Nov-07 Mon	###	###	4.89	###	8,824,520	21,575,951	37.6	37.6	0.0
2022-Nov-04 Fri	###	###	4.88	###			###	###	0.0
2022-Nov-03 Thu	###	5	###	###			39.3	39.3	0.0
2022-Nov-02 Wed	###	###	###	###			78.6	78.6	0.0
2022-Nov-01 Tue	###	5	###	###	5,090,622	12,726,555	###	###	0.0
2022-Oct-31 Mon	###	###	4.87	###			###	###	0.0
2022-Oct-28 Fri	4.88	4.89	###	4.88	5,909,320	14,448,287	###	###	0.3
2022-Oct-27 Thu	4.85	4.89	###	4.87	4,181,758	###	###	###	0.3
2022-Oct-26 Wed	4.83	4.86	4.79	4.82	3,978,641	19,196,942	39.8	39.8	0.3
2022-Oct-25 Tue	4.85	###	4.82	4.85	3,667,072	8,837,643	70.6	70.6	###
2022-Oct-24 Mon	4.89	4.89	4.78	4.85			###	###	###
2022-Oct-21 Fri	4.83	4.85	###	4.75			###	###	###
2022-Oct-20 Thu	4.85	###	###	4.85	9,394,644	0	79.0	79.0	###
2022-Oct-19 Wed	###	###	4.87	4.89	6,393,844	###	32.3	32.3	###
2022-Oct-18 Tue	###	###	4.86	4.89	8,540,357	###	20.9	20.9	###
2022-Oct-17 Mon	4.82	###	4.78	4.89	17,041,046	###	83.3	83.3	###
2022-Oct-14 Fri	4.73	4.82	4.72	4.81			###	###	###
2022-Oct-13 Thu	###	4.73	###	###	5,930,876	14,026,521	70.7	70.7	0.0
2022-Oct-12 Wed	4.77	4.77	4.675	4.71			###	###	###
2022-Oct-11 Tue	4.74	4.78	4.72	4.73	8,329,226	39,563,823	46.8	46.8	0.3
2022-Oct-10 Mon	4.73	4.77	4.7	4.72			###	###	0.3
2022-Oct-07 Fri	4.78	4.83	4.75	4.76	4,415,081	###	###	###	###
2022-Oct-06 Thu	4.79	4.85	4.76	4.83	13,646,348	###	69.4	69.4	0.3
2022-Oct-05 Wed	4.85	4.88	4.76	4.78	7,882,357	###	###	###	###
2022-Oct-04 Tue	4.7	4.87	###	4.83	17,955,444	###	###	###	0.3
2022-Oct-03 Mon	4.57	###	4.55	###			86.2	86.2	0.0
2022-Sep-30 Fri	###	###	4.56	###			67.9	67.9	0.0
2022-Sep-29 Thu	4.58	###	4.55	4.58	5,296,254	12,048,977	###	###	0.3
2022-Sep-28 Wed	4.48	4.55	4.45	4.53	10,783,985	###	###	###	###
2022-Sep-27 Tue	###	4.48	###	4.45	6,157,044	13,791,778	###	###	0.3
2022-Sep-26 Mon	###	4.43	###	###			###	###	0.0
2022-Sep-23 Fri	###	4.45	###	4.41			84.5	84.5	###
2022-Sep-21 Wed	4.46	4.51	4.42	4.44	3,552,242	###	###	###	0.3
2022-Sep-20 Tue	4.52	4.57	4.49	4.49			###	###	###
2022-Sep-19 Mon	4.5	4.52	4.47	4.49			###	###	###
2022-Sep-16 Fri	4.52	4.59	4.48	4.51			###	###	0.3
2022-Sep-15 Thu	###	###	4.54	4.56	5,762,888	13,081,755	31.7	31.7	0.3
2022-Sep-14 Wed	4.59	###	4.54	4.58	6,114,275	###	###	###	0.3
2022-Sep-13 Tue	4.7	4.7	###	###			27.9	27.9	0.0
2022-Sep-12 Mon	###	4.71	###	4.7	3,359,849	7,912,444	78.9	78.9	0.3
2022-Sep-09 Fri	###	4.7	###	###			28.7	28.7	0.0
2022-Sep-08 Thu	###	###	###	###			###	###	0.0
2022-Sep-07 Wed	###	###	###	###			###	###	0.0
2022-Sep-06 Tue	4.59	###	4.59	###	3,897,927	8,945,742	###	###	0.0
2022-Sep-05 Mon	###	###	###	###			29.2	29.2	0.0
2022-Sep-02 Fri	4.72	4.75	###	###			37.2	37.2	0.0
2022-Sep-01 Thu	###	###	4.56	###	4,472,977	10,198,387	###	###	0.0
2022-Aug-31 Wed	4.71	4.71	###	###			22.5	22.5	0.0
2022-Aug-30 Tue	###	4.7	###	###	7,341,478	17,252,473	###	###	0.0
2022-Aug-29 Mon	4.54	###	4.52	4.59			###	###	0.3
2022-Aug-26 Fri	4.57	###	4.55	###	3,746,527	8,523,348	72.8	72.8	0.0
2022-Aug-25 Thu	4.54	4.58	4.5	4.56	5,455,942	24,769,976	69.2	69.2	0.3
2022-Aug-24 Wed	4.45	4.54	4.44	4.5	4,947,151	###	###	###	###
2022-Aug-23 Tue	4.49	4.51	4.445	4.46	5,323,477	###	###	###	0.3
2022-Aug-22 Mon	4.53	4.56	###	4.55			###	###	0.3
2022-Aug-19 Fri	4.56	4.58	4.52	4.57	3,136,889	14,272,844	###	###	###
2022-Aug-18 Thu	###	###	4.55	4.57			35.8	35.8	###
2022-Aug-17 Wed	###	###	###	###	8,091,853	0	41.8	41.8	0.0
2022-Aug-16 Tue	4.58	4.58	4.5	4.58	9,004,354	###	73.0	73.0	0.3
2022-Aug-15 Mon	###	###	4.48	4.51			###	###	0.3
2022-Aug-12 Fri	4.56	4.73	4.56	###	10,891,820	###	###	###	0.0
2022-Aug-11 Thu	###	###	###	###			###	###	0.0
2022-Aug-10 Wed	###	###	4.57	4.59	6,738,088	###	34.3	34.3	0.3
2022-Aug-09 Tue	4.58	4.725	4.57	###	7,408,471	###	###	###	0.0
2022-Aug-08 Mon	4.59	###	4.52	4.56	4,268,357	9,646,486	###	###	0.3
2022-Aug-05 Fri	###	###	4.57	4.59	2,872,582	6,563,849	32.9	32.9	0.3
2022-Aug-04 Thu	###	###	4.57	4.59			29.9	29.9	0.3
2022-Aug-03 Wed	4.59	###	4.59	###			###	###	0.0
2022-Aug-02 Tue	4.52	###	4.52	###	3,993,385	9,025,050	###	###	0.0
2022-Aug-01 Mon	4.49	4.56	###	4.55			83.2	83.2	0.3
2022-Jul-29 Fri	4.53	4.58	4.46	4.47	6,954,626	###	###	###	###
2022-Jul-28 Thu	4.54	4.56	4.48	4.52			###	###	0.3
2022-Jul-27 Wed	4.5	4.57	4.49	4.54	4,497,777	20,374,929	###	###	0.3
2022-Jul-26 Tue	4.46	4.5	4.41	4.49	5,960,442	###	73.1	73.1	###
2022-Jul-25 Mon	4.2	4.53	4.2	4.46			96.3	96.3	0.3
2022-Jul-22 Fri	4.2	###	###	4.21			###	###	###
2022-Jul-21 Thu	###	###	4.23	4.27			16.7	16.7	###
2022-Jul-20 Wed	###	4.42	###	###	6,499,549	###	27.5	27.5	0.0
2022-Jul-19 Tue	4.41	4.43	###	###	8,877,088	19,662,749	###	###	0.0
2022-Jul-18 Mon	4.43	4.45	###	4.45	3,925,950	###	65.9	65.9	0.3
2022-Jul-15 Fri	4.4	4.42	###	###	5,639,576	###	36.8	36.8	0.0
2022-Jul-14 Thu	###	4.48	###	4.45	8,854,053	19,833,078	###	###	0.3
2022-Jul-13 Wed	4.45	4.45	###	###			###	###	0.0
2022-Jul-12 Tue	4.48	4.49	###	4.41	5,662,883	12,713,172	37.8	37.8	###
2022-Jul-11 Mon	###	4.43	###	4.41			84.0	84.0	###
2022-Jul-08 Fri	###	4.4	###	###			60.8	60.8	0.0
2022-Jul-07 Thu	###	4.385	###	###			###	###	0.0
2022-Jul-06 Wed	4.22	###	4.22	###	6,842,128	###	80.1	80.1	0.0
2022-Jul-05 Tue	###	###	4.27	4.27			17.6	17.6	###
2022-Jul-04 Mon	###	###	4.26	###			###	###	0.0
2022-Jul-01 Fri	4.41	4.42	###	###			###	###	0.0
2022-Jun-30 Thu	4.41	4.43	###	###			###	###	0.0
2022-Jun-29 Wed	###	4.45	###	4.43	5,897,741	13,122,473	83.7	83.7	###
2022-Jun-28 Tue	###	4.4	###	###	8,526,127	18,757,479	36.1	36.1	0.0
2022-Jun-27 Mon	4.43	4.44	4.355	4.4	6,008,259	###	###	###	0.3
2022-Jun-24 Fri	4.4	4.4	###	###			###	###	0.0
2022-Jun-23 Thu	###	4.51	###	4.4	10,963,550	###	82.8	82.8	0.3
2022-Jun-22 Wed	###	4.355	4.28	4.28			47.4	47.4	0.3
2022-Jun-21 Tue	4.26	###	4.25	###			###	###	0.0
2022-Jun-20 Mon	###	4.23	###	4.21	6,112,770	###	80.8	80.8	###
2022-Jun-17 Fri	###	4.23	###	###	17,566,874	###	64.2	64.2	0.0
2022-Jun-16 Thu	###	###	###	4.21	14,223,277	0	21.5	21.5	###
2022-Jun-15 Wed	###	###	###	###	8,063,084	0	89.7	89.7	0.0
2022-Jun-14 Tue	###	4.21	###	###	13,151,022	###	###	###	0.0
2022-Jun-10 Fri	4.23	4.28	###	###			###	###	0.0
2022-Jun-09 Thu	4.25	4.325	4.23	4.29			###	###	###
2022-Jun-08 Wed	4.2	###	###	4.27	8,485,146	0	###	###	###
2022-Jun-07 Tue	4.25	4.275	###	4.2			49.0	49.0	###
2022-Jun-06 Mon	4.23	4.26	4.21	4.21	5,587,279	23,662,126	45.8	45.8	###
2022-Jun-03 Fri	###	###	4.255	4.26	6,859,245	14,593,043	31.3	31.3	0.3
2022-Jun-02 Thu	###	###	4.28	4.29	6,767,140	14,481,679	44.0	44.0	###
2022-Jun-01 Wed	###	4.43	###	###	7,878,557	###	###	###	0.0
2022-May-31 Tue	4.47	###	###	###	38,388,687	0	22.0	22.0	0.0
2022-May-30 Mon	4.54	4.54	###	4.51	4,893,629	###	###	###	0.3
2022-May-27 Fri	4.5	4.51	4.45	4.47			###	###	###
2022-May-26 Thu	4.51	4.55	4.47	4.47			36.8	36.8	###
2022-May-25 Wed	4.54	4.55	4.51	4.51			###	###	0.3
2022-May-24 Tue	###	###	4.51	4.53	5,747,041	12,959,577	###	###	###
2022-May-23 Mon	4.55	###	4.51	###	6,239,547	14,070,178	81.0	81.0	0.0
2022-May-20 Fri	4.54	4.59	4.51	4.56			###	###	0.3
2022-May-19 Thu	###	###	4.56	4.57			30.7	30.7	###
2022-May-18 Wed	4.7	4.7	###	###			###	###	0.0
2022-May-17 Tue	4.7	4.73	###	###			###	###	0.0
2022-May-16 Mon	###	###	###	###			###	###	0.0
2022-May-13 Fri	4.59	###	4.56	###			57.0	57.0	0.0
2022-May-12 Thu	###	###	4.55	4.56	10,133,376	###	###	###	0.3
2022-May-11 Wed	###	###	4.59	###	4,426,152	###	###	###	0.0
2022-May-10 Tue	###	###	4.56	###			###	###	0.0
2022-May-09 Mon	###	###	4.56	###			###	###	0.0
2022-May-06 Fri	###	###	4.56	###			76.7	76.7	0.0
2022-May-05 Thu	###	###	4.585	###			###	###	0.0
2022-May-04 Wed	4.58	###	4.55	###	10,042,940	22,847,688	92.8	92.8	0.0
2022-May-03 Tue	4.49	4.54	4.445	4.54			82.0	82.0	0.3
2022-May-02 Mon	4.55	4.57	###	4.53			###	###	###
2022-Apr-29 Fri	4.44	4.54	4.42	4.54			79.6	79.6	0.3
2022-Apr-28 Thu	###	4.4	4.29	4.4	4,735,476	20,575,643	83.8	83.8	0.3
2022-Apr-27 Wed	###	###	4.28	4.29			30.3	30.3	###
2022-Apr-26 Tue	###	4.43	###	###	6,891,082	15,263,746	53.6	53.6	0.0
2022-Apr-22 Fri	4.44	4.45	###	4.45			70.5	70.5	0.3
2022-Apr-21 Thu	4.46	4.49	4.44	4.46	3,867,956	17,270,423	###	###	0.3
2022-Apr-20 Wed	###	4.44	###	4.4			###	###	0.3
2022-Apr-19 Tue	###	###	###	###			###	###	0.0
2022-Apr-14 Thu	###	###	4.28	###	2,688,857	5,754,153	###	###	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	4.275	4.29	2,010,354	###	###	###	###
2022-Apr-11 Mon	###	###	4.29	###			75.1	75.1	0.0
2022-Apr-08 Fri	###	###	4.26	###			72.1	72.1	0.0
2022-Apr-07 Thu	###	###	4.25	4.27	9,368,044	###	29.3	29.3	###
2022-Apr-06 Wed	###	4.4	###	###	4,099,247	9,018,343	###	###	0.0
2022-Apr-05 Tue	###	4.43	###	4.4	4,345,927	9,626,228	77.4	77.4	0.3
2022-Apr-04 Mon	###	4.41	###	###	3,274,428	###	65.2	65.2	0.0
2022-Apr-01 Fri	###	###	###	###			###	###	0.0
2022-Mar-31 Thu	4.41	4.46	###	###			###	###	0.0
2022-Mar-30 Wed	4.45	4.47	4.4	4.41	6,286,251	27,879,523	###	###	###
2022-Mar-29 Tue	4.5	4.5	4.43	4.44	4,582,155	20,459,322	24.2	24.2	0.3
2022-Mar-28 Mon	4.48	4.51	4.45	4.48	5,411,680	24,244,326	77.1	77.1	###
2022-Mar-25 Fri	4.53	4.56	4.46	4.47			###	###	###
2022-Mar-24 Thu	4.53	4.56	4.5	4.52			38.0	38.0	0.3
2022-Mar-23 Wed	###	###	4.54	4.55			12.7	12.7	0.3
2022-Mar-22 Tue	###	###	4.58	###			###	###	0.0
2022-Mar-21 Mon	###	###	4.53	4.58			###	###	0.3
2022-Mar-18 Fri	4.53	###	4.49	###			###	###	0.0
2022-Mar-17 Thu	###	###	4.58	4.58	7,242,340	16,584,958	23.5	23.5	0.3
2022-Mar-16 Wed	4.53	4.575	4.5	4.57	5,094,443	###	72.1	72.1	###
2022-Mar-15 Tue	4.48	###	4.46	4.54	8,428,443	18,795,427	###	###	0.3
2022-Mar-14 Mon	###	4.44	###	4.44			83.5	83.5	0.3
2022-Mar-11 Fri	4.26	###	4.26	###	6,436,873	###	78.3	78.3	0.0
2022-Mar-10 Thu	4.26	###	4.24	###	10,598,689	22,469,220	###	###	0.0
2022-Mar-09 Wed	4.25	4.29	###	4.26			###	###	0.3
2022-Mar-08 Tue	###	###	4.25	4.26	8,109,571	###	###	###	0.3
2022-Mar-07 Mon	###	4.43	4.27	###			45.9	45.9	0.0
2022-Mar-04 Fri	###	4.48	###	4.45	10,667,443	23,895,072	87.1	87.1	0.3
2022-Mar-03 Thu	###	4.455	###	4.43	15,231,754	###	###	###	###
2022-Mar-02 Wed	4.55	4.59	###	4.4	14,350,159	###	###	###	0.3
2022-Mar-01 Tue	4.57	###	4.54	###	10,970,651	24,903,377	###	###	0.0
2022-Feb-28 Mon	###	4.72	4.55	###			32.2	32.2	0.0
2022-Feb-25 Fri	4.88	4.88	4.76	4.79			20.1	20.1	0.3
2022-Feb-24 Thu	4.81	###	4.8	4.85	9,411,658	22,587,979	###	###	###
2022-Feb-23 Wed	4.89	###	4.85	###	7,445,527	###	###	###	0.0
2022-Feb-22 Tue	4.8	###	4.8	4.86	10,221,127	###	89.7	89.7	0.3
2022-Feb-21 Mon	4.73	4.82	###	4.82			###	###	0.3
2022-Feb-18 Fri	###	###	###	4.76			77.9	77.9	###
2022-Feb-17 Thu	4.71	4.75	###	4.75			###	###	###
2022-Feb-16 Wed	###	###	###	4.7	8,214,552	0	###	###	0.3
2022-Feb-15 Tue	###	4.78	###	4.74			###	###	0.3
2022-Feb-14 Mon	4.71	4.74	###	4.72	13,757,528	32,605,341	75.8	75.8	0.3
2022-Feb-11 Fri	###	4.77	4.54	4.74			87.2	87.2	0.3
2022-Feb-10 Thu	4.58	###	4.525	4.55			###	###	0.3
2022-Feb-09 Wed	4.52	###	4.49	4.59	6,367,179	###	72.6	72.6	0.3
2022-Feb-08 Tue	4.48	4.56	4.42	4.52			68.2	68.2	0.3
2022-Feb-07 Mon	###	###	###	4.44			81.6	81.6	0.3
2022-Feb-04 Fri	###	4.4	###	###			###	###	0.0
2022-Feb-03 Thu	###	###	4.27	###	4,723,085	10,083,786	83.9	83.9	0.0
2022-Feb-02 Wed	###	4.41	###	###	3,619,641	###	###	###	0.0
2022-Feb-01 Tue	4.26	###	4.24	###			74.7	74.7	0.0
2022-Jan-31 Mon	4.22	4.27	###	4.24			64.0	64.0	0.3
2022-Jan-28 Fri	###	###	4.25	4.28			14.2	14.2	0.3
2022-Jan-27 Thu	###	###	###	4.27			52.0	52.0	###
2022-Jan-25 Tue	###	###	4.24	4.27	9,442,459	###	56.6	56.6	###
2022-Jan-24 Mon	4.29	4.425	4.26	###			###	###	0.0
2022-Jan-21 Fri	###	4.43	###	###	8,176,259	###	62.5	62.5	0.0
2022-Jan-20 Thu	4.43	4.44	###	4.41			###	###	###
2022-Jan-19 Wed	4.44	4.54	4.43	4.45	5,892,346	26,427,171	###	###	0.3
2022-Jan-18 Tue	4.49	4.51	4.43	4.44			###	###	0.3
2022-Jan-17 Mon	4.46	4.52	###	4.51	3,639,871	###	###	###	0.3
2022-Jan-14 Fri	4.41	###	4.41	4.47			###	###	###
2022-Jan-13 Thu	4.4	4.44	###	4.41	7,113,243	###	67.1	67.1	###
2022-Jan-12 Wed	4.44	4.44	###	4.4			27.8	27.8	0.3
2022-Jan-11 Tue	4.4	4.43	4.385	4.4			68.8	68.8	0.3
2022-Jan-10 Mon	4.45	4.45	4.4	4.44			###	###	0.3
2022-Jan-07 Fri	4.45	4.56	4.43	4.46	8,671,087	###	###	###	0.3
2022-Jan-06 Thu	###	4.44	###	###			###	###	0.0
2022-Jan-05 Wed	4.46	4.47	4.355	###			27.2	27.2	0.0
2022-Jan-04 Tue	###	4.46	4.28	4.46	6,091,621	26,620,383	85.9	85.9	0.3
2021-Dec-31 Fri	###	###	4.26	4.26			###	###	0.3
2021-Dec-30 Thu	###	###	###	###			28.7	28.7	0.0
2021-Dec-29 Wed	###	###	###	###	3,017,851	0	###	###	0.0
2021-Dec-24 Fri	4.29	###	4.27	4.27			26.5	26.5	###
2021-Dec-23 Thu	4.24	4.26	4.21	4.26			###	###	0.3
2021-Dec-22 Wed	4.23	4.24	###	4.23	3,183,974	6,750,024	###	###	0.3
2021-Dec-21 Tue	4.22	4.25	###	4.24			65.6	65.6	0.3
2021-Dec-20 Mon	4.29	###	###	4.23			###	###	0.3
2021-Dec-17 Fri	4.28	###	4.25	4.29			71.5	71.5	###
2021-Dec-16 Thu	###	###	4.24	4.25	9,319,846	19,758,073	30.6	30.6	###
2021-Dec-15 Wed	###	###	4.25	4.25	4,902,959	10,418,787	34.1	34.1	###
2021-Dec-14 Tue	4.24	###	4.23	###			###	###	0.0
2021-Dec-13 Mon	###	###	4.21	4.24	7,371,758	15,517,550	14.3	14.3	0.3
2021-Dec-10 Fri	4.45	4.48	4.4	4.4			###	###	0.3
2021-Dec-09 Thu	4.48	4.54	4.47	4.5	4,041,780	###	73.7	73.7	###
2021-Dec-08 Wed	###	4.51	###	4.48			###	###	###
2021-Dec-07 Tue	###	4.4	###	###			###	###	0.0
2021-Dec-06 Mon	4.43	4.45	###	###			36.0	36.0	0.0
2021-Dec-03 Fri	4.44	4.48	4.4	4.47			77.6	77.6	###
2021-Dec-02 Thu	###	4.45	###	4.4			74.4	74.4	0.3
2021-Dec-01 Wed	4.41	4.45	###	4.42	5,813,270	12,934,525	72.4	72.4	0.3
2021-Nov-30 Tue	###	4.485	###	4.43			###	###	###
2021-Nov-29 Mon	###	4.42	###	###	5,817,186	12,855,981	###	###	0.0
2021-Nov-26 Fri	4.51	4.53	4.42	4.42	4,473,843	20,020,447	###	###	0.3
2021-Nov-25 Thu	4.48	4.51	4.46	4.51			75.5	75.5	0.3
2021-Nov-24 Wed	4.53	###	4.51	4.55	9,212,570	20,774,345	###	###	0.3
2021-Nov-23 Tue	4.59	###	4.54	###			79.8	79.8	0.0
2021-Nov-22 Mon	4.51	4.57	4.5	4.55			80.6	80.6	0.3
2021-Nov-19 Fri	4.51	4.55	4.47	4.53			74.4	74.4	###
2021-Nov-18 Thu	###	4.54	###	4.51			###	###	0.3
2021-Nov-17 Wed	###	4.425	###	###			76.6	76.6	0.0
2021-Nov-16 Tue	4.41	4.43	###	###			39.9	39.9	0.0
2021-Nov-15 Mon	4.5	4.5	4.4	4.42	5,500,820	24,478,649	###	###	0.3
2021-Nov-12 Fri	4.48	4.49	4.44	4.45	10,485,521	46,817,851	28.2	28.2	0.3
2021-Nov-11 Thu	4.49	4.51	4.45	4.46	4,589,343	20,560,256	###	###	0.3
2021-Nov-10 Wed	4.59	###	4.49	4.49			27.2	27.2	###
2021-Nov-09 Tue	###	###	4.58	4.58	4,815,884	11,028,374	29.2	29.2	0.3
2021-Nov-08 Mon	###	4.72	###	###	6,283,820	###	###	###	0.0
2021-Nov-05 Fri	4.59	###	4.58	###			75.9	75.9	0.0
2021-Nov-04 Thu	4.45	4.56	4.41	4.56	8,524,455	38,232,180	85.5	85.5	0.3
2021-Nov-03 Wed	4.51	4.54	4.42	4.45			31.3	31.3	0.3
2021-Nov-02 Tue	4.7	4.72	4.47	4.5			11.6	11.6	###
2021-Nov-01 Mon	4.82	4.87	4.76	4.84	5,314,271	###	74.6	74.6	0.3
2021-Oct-29 Fri	###	###	4.78	4.8	8,757,342	20,930,047	20.6	20.6	0.3
2021-Oct-28 Thu	###	5	###	###	6,089,158	###	38.8	38.8	0.0
2021-Oct-27 Wed	###	###	###	###	3,871,954	0	###	###	0.0
2021-Oct-26 Tue	###	###	###	###			71.6	71.6	0.0
2021-Oct-25 Mon	###	###	###	###	4,218,950	0	###	###	0.0
2021-Oct-22 Fri	###	###	###	###	5,386,057	0	###	###	0.0
2021-Oct-21 Thu	###	###	###	###			###	###	0.0
2021-Oct-20 Wed	###	###	4.89	###	11,415,087	27,909,887	###	###	0.0
2021-Oct-19 Tue	4.87	###	4.84	4.88	4,868,483	11,781,728	65.9	65.9	0.3
2021-Oct-18 Mon	###	###	4.87	###	6,216,352	###	###	###	0.0
2021-Oct-15 Fri	###	###	4.88	###	13,545,840	33,051,849	64.0	64.0	0.0
2021-Oct-14 Thu	5.23	5.23	###	###			14.0	14.0	0.0
2021-Oct-13 Wed	5.28	5.29	5.2	5.23			27.0	27.0	###
2021-Oct-12 Tue	###	###	###	5.27	10,915,471	0	41.2	41.2	###
2021-Oct-11 Mon	###	5.43	5.26	###			###	###	0.0
2021-Oct-08 Fri	###	5.22	###	###	6,456,584	16,851,684	###	###	0.0
2021-Oct-07 Thu	###	###	###	###			64.8	64.8	0.0
2021-Oct-06 Wed	###	###	5.025	###	8,948,757	22,483,751	###	###	0.0
2021-Oct-05 Tue	###	###	###	###			90.0	90.0	0.0
2021-Oct-04 Mon	###	###	###	###			###	###	0.0
2021-Oct-01 Fri	4.82	###	4.8	4.86	8,491,986	###	###	###	0.3
2021-Sep-30 Thu	###	###	4.89	###			###	###	0.0
2021-Sep-29 Wed	4.8	###	4.78	###	16,234,757	###	###	###	0.0
2021-Sep-28 Tue	4.86	###	###	4.82	15,085,885	0	44.6	44.6	0.3
2021-Sep-27 Mon	4.82	4.84	###	4.81	9,024,659	21,839,674	40.2	40.2	###
2021-Sep-24 Fri	4.85	4.88	4.76	4.8	7,158,688	34,504,876	###	###	0.3
2021-Sep-23 Thu	4.88	###	4.84	4.84	7,142,941	###	###	###	0.3
2021-Sep-22 Wed	###	###	4.85	4.87			###	###	0.3
2021-Sep-21 Tue	###	5.045	###	###	6,291,858	###	67.5	67.5	0.0
2021-Sep-20 Mon	###	###	###	5			60.5	60.5	0.4
2021-Sep-17 Fri	###	###	###	###			28.8	28.8	0.0
2021-Sep-16 Thu	###	###	###	###			64.8	64.8	0.0
2021-Sep-15 Wed	5.2	5.23	5.145	###			31.1	31.1	0.0
2021-Sep-14 Tue	5.28	###	###	5.24	6,859,022	0	###	###	0.4
2021-Sep-13 Mon	5.29	###	5.21	5.26			33.9	33.9	0.4
2021-Sep-10 Fri	###	###	5.26	###			61.8	61.8	0.0
2021-Sep-09 Thu	5.4	5.4	5.24	5.26			32.9	32.9	0.4
2021-Sep-08 Wed	###	5.42	###	###	3,158,972	###	76.6	76.6	0.0
2021-Sep-07 Tue	5.45	5.49	###	5.42	6,907,323	###	36.0	36.0	0.4
2021-Sep-06 Mon	###	5.45	###	5.45	3,894,356	10,612,120	78.1	78.1	###
2021-Sep-03 Fri	###	5.41	###	5.4	4,405,457	###	74.7	74.7	0.4
2021-Sep-02 Thu	###	###	5.255	###			###	###	0.0
2021-Sep-01 Wed	5.2	5.29	###	5.29	4,815,282	12,736,420	78.7	78.7	0.4
2021-Aug-31 Tue	###	###	5.23	5.24			###	###	0.4
2021-Aug-30 Mon	5.4	5.4	###	###	3,966,287	10,708,974	###	###	0.0
2021-Aug-27 Fri	###	5.43	###	###			70.7	70.7	0.0
2021-Aug-26 Thu	###	5.375	###	###			###	###	0.0
2021-Aug-25 Wed	5.46	5.46	5.325	###	4,217,125	22,740,846	###	###	0.0
2021-Aug-24 Tue	###	5.47	###	5.42			###	###	0.4
2021-Aug-23 Mon	###	###	5.29	###			30.7	30.7	0.0
2021-Aug-20 Fri	5.43	5.44	###	5.4			46.5	46.5	0.4
2021-Aug-19 Thu	###	5.42	5.285	###			80.6	80.6	0.0
2021-Aug-18 Wed	###	5.345	5.29	###			35.8	35.8	0.0
2021-Aug-17 Tue	###	###	5.23	###			###	###	0.0
2021-Aug-16 Mon	5.4	5.45	###	5.42			###	###	0.4
2021-Aug-13 Fri	5.46	5.51	5.41	5.43			###	###	0.4
2021-Aug-12 Thu	5.26	5.45	5.24	5.45			87.8	87.8	###
2021-Aug-11 Wed	5.27	###	###	###	10,633,459	0	18.6	18.6	0.0
2021-Aug-10 Tue	5.27	###	5.225	5.28			###	###	0.4
2021-Aug-09 Mon	###	5.27	###	5.22	10,774,346	###	###	###	0.4
2021-Aug-06 Fri	###	###	4.89	###	7,343,149	###	80.6	80.6	0.0
2021-Aug-05 Thu	4.85	4.89	4.84	4.87	3,548,149	17,261,744	###	###	0.3
2021-Aug-04 Wed	4.85	4.89	4.83	4.86			###	###	0.3
2021-Aug-03 Tue	4.86	4.89	4.85	4.87			###	###	0.3
2021-Aug-02 Mon	4.86	###	4.85	###			###	###	0.0
2021-Jul-30 Fri	4.88	4.89	4.82	4.85	5,185,624	###	###	###	###
2021-Jul-29 Thu	4.87	###	4.86	###			###	###	0.0
2021-Jul-28 Wed	###	###	4.88	###	3,827,957	###	###	###	0.0
2021-Jul-27 Tue	5	###	###	###	7,140,755	0	36.3	36.3	0.0
2021-Jul-26 Mon	###	###	###	###			###	###	0.0
2021-Jul-23 Fri	4.8	###	4.76	###			83.0	83.0	0.0
2021-Jul-22 Thu	4.88	###	4.83	4.86	2,557,425	6,176,181	###	###	0.3
2021-Jul-21 Wed	4.86	###	4.83	4.85			39.8	39.8	###
2021-Jul-20 Tue	4.74	4.88	4.71	4.83	7,510,554	###	###	###	0.3
2021-Jul-19 Mon	4.86	4.88	4.81	4.83	4,601,825	22,295,842	###	###	0.3
2021-Jul-16 Fri	###	###	###	###			###	###	0.0
2021-Jul-15 Thu	###	###	4.89	###	5,331,220	###	72.7	72.7	0.0
2021-Jul-14 Wed	4.85	###	4.85	###			78.9	78.9	0.0
2021-Jul-13 Tue	###	###	4.83	4.85	6,953,244	16,792,084	25.4	25.4	###
2021-Jul-12 Mon	###	###	4.88	###	5,060,555	12,347,754	###	###	0.0
2021-Jul-09 Fri	###	###	4.82	4.87			###	###	0.3
2021-Jul-08 Thu	###	###	###	###	4,167,223	0	74.4	74.4	0.0
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	###	###	###	###	5,647,540	0	###	###	0.0
2021-Jul-05 Mon	###	5.075	###	###			###	###	0.0
2021-Jul-02 Fri	###	###	###	###			###	###	0.0
2021-Jul-01 Thu	###	###	###	###	4,074,845	0	16.0	16.0	0.0
2021-Jun-30 Wed	###	###	###	###			###	###	0.0
2021-Jun-29 Tue	###	###	5	###	4,346,573	###	68.1	68.1	0.0
2021-Jun-28 Mon	###	###	###	###	3,001,276	0	81.7	81.7	0.0
2021-Jun-25 Fri	###	###	###	###			###	###	0.0
2021-Jun-24 Thu	###	###	5	###			68.2	68.2	0.0
2021-Jun-23 Wed	###	5.2	###	###			###	###	0.0
2021-Jun-22 Tue	###	5.22	###	5.21	3,992,859	###	###	###	0.4
2021-Jun-21 Mon	###	5.22	###	###			###	###	0.0
2021-Jun-18 Fri	###	5.29	###	5.24	7,516,383	###	###	###	0.4
2021-Jun-17 Thu	###	5.26	5.155	5.22			84.0	84.0	0.4
2021-Jun-16 Wed	###	5.26	###	###	11,540,282	30,350,941	###	###	0.0
2021-Jun-15 Tue	###	5.21	###	###	7,485,546	19,499,847	###	###	0.0
2021-Jun-11 Fri	5.2	5.24	###	5.22	3,600,479	9,433,254	###	###	0.4
2021-Jun-10 Thu	5.22	5.28	5.2	5.23	3,876,422	20,312,451	66.9	66.9	###
2021-Jun-09 Wed	5.25	###	5.21	5.22	4,597,051	###	###	###	0.4
2021-Jun-08 Tue	5.23	5.29	5.2	5.25			72.1	72.1	0.4
2021-Jun-07 Mon	5.27	5.28	###	5.24			###	###	0.4
2021-Jun-04 Fri	###	5.24	###	5.23	6,502,427	17,036,358	83.1	83.1	###
2021-Jun-03 Thu	###	###	###	###			###	###	0.0
2021-Jun-02 Wed	###	###	###	###			###	###	0.0
2021-Jun-01 Tue	###	###	###	###			###	###	0.0
2021-May-31 Mon	###	###	###	###	3,941,443	0	77.0	77.0	0.0
2021-May-28 Fri	###	5	4.89	###	4,593,954	###	74.5	74.5	0.0
2021-May-27 Thu	###	###	4.87	4.89	11,528,358	28,071,551	###	###	###
2021-May-26 Wed	###	###	4.89	###	3,727,777	###	72.2	72.2	0.0
2021-May-25 Tue	4.88	###	4.85	###	2,513,078	###	###	###	0.0
2021-May-24 Mon	4.88	###	4.84	4.88			69.2	69.2	0.3
2021-May-21 Fri	4.87	###	4.82	4.85	3,197,426	###	36.9	36.9	###
2021-May-20 Thu	4.8	4.875	4.77	4.85			###	###	###
2021-May-19 Wed	4.79	4.83	4.75	4.8			76.4	76.4	0.3
2021-May-18 Tue	4.83	4.89	4.82	4.86	4,538,525	###	69.6	69.6	0.3
2021-May-17 Mon	###	###	4.83	4.83			###	###	0.3
2021-May-14 Fri	5	###	###	###			24.2	24.2	0.0
2021-May-13 Thu	###	5	###	###			###	###	0.0
2021-May-12 Wed	###	###	###	###			37.7	37.7	0.0
2021-May-11 Tue	###	###	###	###	4,856,689	0	56.7	56.7	0.0
2021-May-10 Mon	###	###	###	###	4,318,623	0	###	###	0.0
2021-May-07 Fri	###	###	###	###			67.2	67.2	0.0
2021-May-06 Thu	###	###	###	###			83.2	83.2	0.0
2021-May-05 Wed	4.89	###	4.87	###			###	###	0.0
2021-May-04 Tue	4.87	###	4.83	###			###	###	0.0
2021-May-03 Mon	4.88	###	4.86	4.87	3,270,942	7,948,389	###	###	0.3
2021-Apr-30 Fri	###	###	4.845	###	5,032,149	12,190,380	###	###	0.0
2021-Apr-29 Thu	4.89	###	4.85	###	6,038,224	###	###	###	0.0
2021-Apr-28 Wed	4.76	4.89	4.75	4.87			86.8	86.8	0.3
2021-Apr-27 Tue	###	4.75	###	4.74			###	###	0.3
2021-Apr-26 Mon	###	4.71	###	4.7	4,085,029	9,620,243	75.5	75.5	0.3
2021-Apr-23 Fri	###	4.72	###	###	5,414,421	###	36.6	36.6	0.0
2021-Apr-22 Thu	4.75	4.79	###	###	8,457,427	###	###	###	0.0
2021-Apr-21 Wed	4.77	4.79	###	4.75			###	###	###
2021-Apr-20 Tue	4.8	4.85	4.77	4.81	4,896,621	23,552,747	73.2	73.2	###
2021-Apr-19 Mon	4.88	4.89	4.81	4.82	3,418,147	###	34.8	34.8	0.3
2021-Apr-16 Fri	4.85	4.88	4.79	4.86			###	###	0.3
2021-Apr-15 Thu	4.73	4.85	4.7	4.82			###	###	0.3
2021-Apr-14 Wed	4.82	4.82	4.73	4.75			25.4	25.4	###
2021-Apr-13 Tue	4.82	4.84	4.78	4.82			###	###	0.3
2021-Apr-12 Mon	4.88	4.88	4.8	4.83			###	###	0.3
2021-Apr-09 Fri	###	###	4.86	4.89	2,761,673	###	###	###	###
2021-Apr-08 Thu	4.89	###	4.86	###			###	###	0.0
2021-Apr-07 Wed	4.86	4.87	4.8	4.83			###	###	0.3
2021-Apr-06 Tue	4.85	4.86	4.79	4.83	3,923,559	18,931,172	37.8	37.8	0.3
2021-Apr-01 Thu	4.71	4.79	4.7	4.79			###	###	0.3
2021-Mar-31 Wed	###	4.74	###	###			75.2	75.2	0.0
2021-Mar-30 Tue	4.78	4.78	###	###			27.0	27.0	0.0
2021-Mar-29 Mon	4.79	4.85	4.72	4.72	4,448,843	###	###	###	0.3
2021-Mar-26 Fri	4.87	4.87	4.75	4.79	5,819,723	###	###	###	0.3
2021-Mar-25 Thu	4.84	4.89	###	4.8	8,333,528	20,375,475	36.1	36.1	0.3
2021-Mar-24 Wed	4.82	4.88	4.8	4.84	3,818,575	###	###	###	0.3
2021-Mar-23 Tue	4.72	4.81	4.71	4.78			###	###	###
2021-Mar-22 Mon	###	4.78	###	4.75			78.6	78.6	###
2021-Mar-19 Fri	4.74	4.88	4.73	4.86			###	###	0.3
2021-Mar-18 Thu	4.79	4.83	4.73	4.77			###	###	###
2021-Mar-17 Wed	###	4.76	###	4.74			77.6	77.6	0.3
2021-Mar-16 Tue	###	4.72	###	###	7,093,783	16,741,327	###	###	0.0
2021-Mar-15 Mon	###	###	4.59	###	3,768,827	8,649,457	67.0	67.0	0.0
2021-Mar-12 Fri	###	4.77	4.58	###			###	###	0.0
2021-Mar-11 Thu	###	###	4.46	###			###	###	0.0
2021-Mar-10 Wed	4.7	4.71	4.56	4.56			###	###	0.3
2021-Mar-09 Tue	###	4.82	###	###	40,881,156	98,523,585	###	###	0.0
2021-Mar-08 Mon	###	###	4.77	4.81			###	###	###
2021-Mar-05 Fri	4.86	###	4.8	4.82			43.8	43.8	0.3
2021-Mar-04 Thu	###	###	4.82	4.88	7,122,247	###	###	###	0.3
2021-Mar-03 Wed	###	###	4.85	4.88			38.9	38.9	0.3
2021-Mar-02 Tue	###	###	###	###	6,422,640	0	46.2	46.2	0.0
2021-Mar-01 Mon	###	###	###	###			33.4	33.4	0.0
2021-Feb-26 Fri	###	###	###	###			###	###	0.0
2021-Feb-25 Thu	###	###	###	###			73.9	73.9	0.0
2021-Feb-24 Wed	###	###	###	###			44.6	44.6	0.0
2021-Feb-23 Tue	###	###	###	###	6,846,756	0	###	###	0.0
2021-Feb-22 Mon	###	###	4.85	###	6,443,720	15,626,020	###	###	0.0
2021-Feb-19 Fri	###	###	###	###			37.1	37.1	0.0
2021-Feb-18 Thu	###	###	###	###	7,015,787	0	###	###	0.0
2021-Feb-17 Wed	###	###	###	###	7,291,448	0	###	###	0.0
2021-Feb-16 Tue	5.27	5.28	###	5.2	4,430,824	11,697,375	###	###	###
2021-Feb-15 Mon	###	5.4	5.27	###			###	###	0.0
2021-Feb-12 Fri	###	5.4	###	###			39.5	39.5	0.0
2021-Feb-11 Thu	5.4	5.49	###	###			###	###	0.0
2021-Feb-10 Wed	###	###	###	5.29			81.7	81.7	0.4
2021-Feb-09 Tue	###	###	###	###			###	###	0.0
2021-Feb-08 Mon	###	###	4.89	###	5,049,959	12,347,149	###	###	0.0
2021-Feb-05 Fri	###	4.975	###	###			###	###	0.0
2021-Feb-04 Thu	###	###	4.84	4.86			32.2	32.2	0.3
2021-Feb-03 Wed	###	###	###	###			###	###	0.0
2021-Feb-02 Tue	4.88	###	4.85	4.87			37.2	37.2	0.3
2021-Feb-01 Mon	4.8	###	4.78	4.86	8,424,659	###	###	###	0.3
2021-Jan-29 Fri	###	###	4.83	4.85			###	###	###
2021-Jan-28 Thu	###	5	###	###			###	###	0.0
2021-Jan-27 Wed	###	###	###	###			33.1	33.1	0.0
2021-Jan-25 Mon	###	###	###	###	3,170,376	0	###	###	0.0
2021-Jan-22 Fri	###	5.075	###	5			32.5	32.5	0.4
2021-Jan-21 Thu	###	###	###	###	8,765,556	0	38.8	38.8	0.0
2021-Jan-20 Wed	###	###	###	###	5,780,855	0	60.9	60.9	0.0
2021-Jan-19 Tue	###	###	###	###	5,655,475	0	###	###	0.0
2021-Jan-18 Mon	###	###	###	###	5,874,743	0	###	###	0.0
2021-Jan-15 Fri	###	###	5.045	###			25.8	25.8	0.0
2021-Jan-14 Thu	###	###	###	###	7,464,378	0	###	###	0.0
2021-Jan-13 Wed	5	###	###	###	6,482,248	0	###	###	0.0
2021-Jan-12 Tue	###	###	4.86	5			###	###	0.4
2021-Jan-11 Mon	4.77	###	4.75	###	8,276,083	###	###	###	0.0
2021-Jan-08 Fri	4.77	4.78	4.72	4.75			###	###	###
2021-Jan-07 Thu	4.78	4.78	###	4.75			37.4	37.4	###
2021-Jan-06 Wed	###	###	###	4.7	7,207,724	0	###	###	0.3
2021-Jan-05 Tue	###	4.7	###	###	6,488,579	###	28.3	28.3	0.0
2021-Jan-04 Mon	4.72	4.75	4.7	4.72			56.0	56.0	0.3
2020-Dec-31 Thu	4.77	4.78	4.7	4.7			###	###	0.3
2020-Dec-30 Wed	4.82	4.84	4.75	4.78			29.2	29.2	###
2020-Dec-29 Tue	4.85	4.855	4.81	4.84			30.6	30.6	0.3
2020-Dec-24 Thu	4.85	4.86	4.79	4.82			25.8	25.8	0.3
2020-Dec-23 Wed	4.74	4.81	4.71	4.79			72.1	72.1	0.3
2020-Dec-22 Tue	4.85	4.86	###	4.74	13,193,477	32,060,149	###	###	0.3
2020-Dec-21 Mon	4.88	###	4.85	4.85	7,316,328	###	###	###	###
2020-Dec-18 Fri	###	###	4.87	###	17,018,877	###	###	###	0.0
2020-Dec-17 Thu	###	###	###	###			###	###	0.0
2020-Dec-16 Wed	###	###	###	###	5,448,380	0	30.9	30.9	0.0
2020-Dec-15 Tue	###	###	###	###			###	###	0.0
2020-Dec-14 Mon	###	###	###	###	5,242,550	0	77.3	77.3	0.0
2020-Dec-11 Fri	###	###	###	###	7,635,975	0	###	###	0.0
2020-Dec-10 Thu	###	5.2	5.125	###			###	###	0.0
2020-Dec-09 Wed	5.22	5.24	###	5.2	6,620,525	17,345,775	###	###	###
2020-Dec-08 Tue	###	5.23	###	5.22			###	###	0.4
2020-Dec-07 Mon	###	5.24	###	5.2	7,785,140	###	80.4	80.4	###
2020-Dec-04 Fri	###	5.21	###	###			31.3	31.3	0.0
2020-Dec-03 Thu	5.25	5.27	###	###			###	###	0.0
2020-Dec-02 Wed	###	###	5.23	5.27			35.7	35.7	###
2020-Dec-01 Tue	###	5.26	###	5.25	9,842,647	###	81.5	81.5	0.4
2020-Nov-30 Mon	###	###	###	###			###	###	0.0
2020-Nov-27 Fri	5.23	5.355	###	###	15,643,681	41,885,955	###	###	0.0
2020-Nov-26 Thu	###	###	5.21	5.28	14,831,673	###	###	###	0.4
2020-Nov-25 Wed	5.26	###	5.21	###	20,940,877	54,550,984	###	###	0.0
2020-Nov-24 Tue	###	###	###	5.25			###	###	0.4
2020-Nov-23 Mon	###	###	###	###			###	###	0.0
2020-Nov-20 Fri	5.46	5.46	5.46	5.46			64.6	64.6	###
2020-Nov-19 Thu	5.46	5.46	5.46	5.46	0				###
2020-Nov-18 Wed	5.48	5.5	###	5.46			41.7	41.7	###
2020-Nov-17 Tue	###	5.43	###	5.41	6,752,070	18,331,870	###	###	###
2020-Nov-16 Mon	###	###	###	###			###	###	0.0
2020-Nov-13 Fri	###	###	###	5.23			18.1	18.1	###
2020-Nov-12 Thu	###	###	5.28	###			###	###	0.0
2020-Nov-11 Wed	5.25	###	5.24	###			###	###	0.0
2020-Nov-10 Tue	###	5.25	###	###	8,724,046	22,900,620	77.1	77.1	0.0
2020-Nov-09 Mon	4.88	###	4.86	###			76.2	76.2	0.0
2020-Nov-06 Fri	4.83	4.87	###	4.85			66.4	66.4	###
2020-Nov-05 Thu	4.77	4.875	4.75	4.83	4,616,628	22,217,522	###	###	0.3
2020-Nov-04 Wed	4.79	4.85	###	4.76			29.1	29.1	###
2020-Nov-03 Tue	###	4.83	###	4.8	4,655,774	###	###	###	0.3
2020-Nov-02 Mon	4.78	4.79	###	###	5,080,552	12,167,922	37.0	37.0	0.0
2020-Oct-30 Fri	###	4.81	###	4.77	10,988,743	26,427,926	87.3	87.3	###
2020-Oct-29 Thu	###	4.71	###	###			31.2	31.2	0.0
2020-Oct-28 Wed	4.76	4.77	###	4.73	5,816,355	###	###	###	0.3
2020-Oct-27 Tue	###	###	4.8	4.82			###	###	0.3
2020-Oct-26 Mon	4.88	###	4.83	###	5,632,876	###	###	###	0.0
2020-Oct-23 Fri	###	4.925	4.75	4.84	8,878,481	42,949,651	###	###	0.3
2020-Oct-22 Thu	4.72	###	4.71	###			###	###	0.0
2020-Oct-21 Wed	4.73	4.82	4.71	4.81			79.8	79.8	###
2020-Oct-20 Tue	4.81	4.83	4.74	4.76			###	###	###
2020-Oct-19 Mon	4.83	4.88	4.8	4.87	3,094,320	###	###	###	0.3
2020-Oct-16 Fri	4.8	4.84	4.77	4.79			40.0	40.0	0.3
2020-Oct-15 Thu	4.78	4.86	4.78	4.78	4,527,447	###	67.6	67.6	###
2020-Oct-14 Wed	4.85	4.87	4.76	4.78			###	###	###
2020-Oct-13 Tue	4.85	###	4.8	###			79.2	79.2	0.0
2020-Oct-12 Mon	4.74	4.81	4.7	4.79			###	###	0.3
2020-Oct-09 Fri	###	4.76	###	4.73	4,880,174	###	###	###	0.3
2020-Oct-08 Thu	###	4.74	###	###	4,969,879	###	35.8	35.8	0.0
2020-Oct-07 Wed	###	4.71	4.59	###			###	###	0.0
2020-Oct-06 Tue	###	###	###	###	7,738,371	0	###	###	0.0
2020-Oct-05 Mon	4.52	###	###	###	3,657,174	0	79.2	79.2	0.0
2020-Oct-02 Fri	4.42	4.48	###	4.41			61.3	61.3	###
2020-Oct-01 Thu	###	4.54	###	4.5			###	###	###
2020-Sep-30 Wed	4.48	4.49	###	###	8,401,680	18,861,771	29.3	29.3	0.0
2020-Sep-29 Tue	###	###	4.51	4.54	4,292,941	9,680,581	24.8	24.8	0.3
2020-Sep-28 Mon	###	###	4.54	4.55			###	###	0.3
2020-Sep-25 Fri	4.48	###	4.46	###			###	###	0.0
2020-Sep-24 Thu	4.55	4.55	4.47	4.5			###	###	###
2020-Sep-23 Wed	4.54	###	4.47	###	9,973,084	22,289,842	###	###	0.0
2020-Sep-22 Tue	4.5	4.53	4.47	4.47			40.1	40.1	###
2020-Sep-21 Mon	4.53	###	4.5	4.54			75.0	75.0	0.3
2020-Sep-18 Fri	4.58	###	4.52	4.53	13,150,771	29,720,742	###	###	###
2020-Sep-17 Thu	###	###	4.57	###	6,391,389	14,604,323	###	###	0.0
2020-Sep-16 Wed	4.7	4.73	###	4.7			61.3	61.3	0.3
2020-Sep-15 Tue	###	###	4.55	###			67.3	67.3	0.0
2020-Sep-14 Mon	4.75	4.75	4.625	###	5,749,070	###	24.3	24.3	0.0
2020-Sep-11 Fri	4.74	4.77	###	4.71	7,037,773	16,785,088	###	###	###
2020-Sep-10 Thu	4.82	4.85	4.78	4.82	7,887,052	37,976,155	72.8	72.8	0.3
2020-Sep-09 Wed	4.72	4.76	###	4.76	6,907,954	###	###	###	###
2020-Sep-08 Tue	4.82	###	4.8	4.88	5,902,528	###	75.5	75.5	0.3
2020-Sep-07 Mon	###	4.8	###	4.79	5,227,787	12,546,688	###	###	0.3
2020-Sep-04 Fri	4.81	###	4.74	4.75	12,147,373	28,789,274	###	###	###
2020-Sep-03 Thu	###	###	4.88	###			###	###	0.0
2020-Sep-02 Wed	4.83	###	4.82	4.85	7,775,186	###	###	###	###
2020-Sep-01 Tue	4.75	4.82	###	4.78	8,346,277	20,114,527	###	###	###
2020-Aug-31 Mon	4.85	###	4.77	4.77	5,608,752	13,376,873	###	###	###
2020-Aug-28 Fri	###	###	4.885	4.89			34.8	34.8	###
2020-Aug-27 Thu	###	###	###	###			###	###	0.0
2020-Aug-26 Wed	###	###	###	###			32.7	32.7	0.0
2020-Aug-25 Tue	###	###	###	###	7,232,873	0	45.4	45.4	0.0
2020-Aug-24 Mon	###	###	###	###			###	###	0.0
2020-Aug-21 Fri	###	###	###	###	6,711,027	0	###	###	0.0
2020-Aug-20 Thu	###	###	4.985	###			71.4	71.4	0.0
2020-Aug-19 Wed	###	###	###	###	10,055,047	0	###	###	0.0
2020-Aug-18 Tue	###	###	###	###			68.6	68.6	0.0
2020-Aug-17 Mon	###	5.075	###	###			68.5	68.5	0.0
2020-Aug-14 Fri	###	###	###	###			###	###	0.0
2020-Aug-13 Thu	5.2	5.22	###	###	7,438,543	###	21.0	21.0	0.0
2020-Aug-12 Wed	###	###	###	###	7,997,577	0	85.3	85.3	0.0
2020-Aug-11 Tue	5	###	###	###	6,889,740	0	###	###	0.0
2020-Aug-10 Mon	###	###	###	###			###	###	0.0
2020-Aug-07 Fri	###	###	###	###	5,925,579	0	###	###	0.0
2020-Aug-06 Thu	###	###	###	###	6,309,552	0	21.4	21.4	0.0
2020-Aug-05 Wed	###	###	###	###	7,226,085	0	###	###	0.0
2020-Aug-04 Tue	5.22	5.28	###	5.21	7,349,121	19,401,679	35.5	35.5	0.4
2020-Aug-03 Mon	###	###	###	###	6,313,622	0	77.4	77.4	0.0
2020-Jul-31 Fri	###	###	###	###			###	###	0.0
2020-Jul-30 Thu	###	###	###	###			86.3	86.3	0.0
2020-Jul-29 Wed	###	###	###	###			###	###	0.0
2020-Jul-28 Tue	###	###	###	###			###	###	0.0
2020-Jul-27 Mon	###	5.2	###	###	14,039,672	36,503,147	15.4	15.4	0.0
2020-Jul-24 Fri	5.58	5.59	###	###	18,857,340	###	###	###	0.0
2020-Jul-23 Thu	###	5.85	###	5.77	7,055,929	###	78.8	78.8	0.4
2020-Jul-22 Wed	5.72	5.74	###	###	4,223,047	12,120,144	###	###	0.0
2020-Jul-21 Tue	###	5.78	5.58	5.76	4,781,072	27,156,488	###	###	###
2020-Jul-20 Mon	###	###	5.53	5.57	3,477,052	9,614,048	###	###	0.4
2020-Jul-17 Fri	###	###	5.57	###			###	###	0.0
2020-Jul-16 Thu	5.71	5.73	5.56	5.59			###	###	###
2020-Jul-15 Wed	###	###	5.59	###	14,963,688	###	###	###	0.0
2020-Jul-14 Tue	5.54	5.625	5.53	5.59			84.2	84.2	###
2020-Jul-13 Mon	###	###	5.55	5.56	6,356,353	17,638,879	40.1	40.1	0.4
2020-Jul-10 Fri	5.56	###	5.53	5.54	3,010,175	###	###	###	0.4
2020-Jul-09 Thu	5.72	5.74	5.59	5.59			19.0	19.0	###
2020-Jul-08 Wed	5.76	###	5.685	5.7			###	###	0.4
2020-Jul-07 Tue	5.84	5.87	###	5.78			###	###	0.4
2020-Jul-06 Mon	5.86	###	5.79	5.8			###	###	0.4
2020-Jul-03 Fri	5.81	5.875	5.78	5.83	3,833,874	###	###	###	###
2020-Jul-02 Thu	###	5.78	###	5.75	6,955,877	20,102,484	72.9	72.9	###
2020-Jul-01 Wed	5.77	5.84	5.55	5.59			14.3	14.3	###
2020-Jun-30 Tue	5.81	5.88	5.73	5.77	6,062,978	35,195,587	###	###	0.4
2020-Jun-29 Mon	5.71	5.75	###	###			42.8	42.8	0.0
2020-Jun-26 Fri	5.71	5.88	5.71	5.84	4,230,428	###	80.9	80.9	0.4
2020-Jun-25 Thu	5.77	5.86	###	###			###	###	0.0
2020-Jun-24 Wed	6	###	5.87	5.88	5,724,881	16,802,525	22.2	22.2	0.4
2020-Jun-23 Tue	###	###	###	###			###	###	0.0
2020-Jun-22 Mon	###	###	5.925	###			###	###	0.0
2020-Jun-19 Fri	###	###	###	###			64.0	64.0	0.0
2020-Jun-18 Thu	5.88	###	5.78	###	8,690,322	###	77.9	77.9	0.0
2020-Jun-17 Wed	6	###	###	###			###	###	0.0
2020-Jun-16 Tue	5.83	###	5.73	###			70.9	70.9	0.0
2020-Jun-15 Mon	5.58	###	5.55	###			###	###	0.0
2020-Jun-12 Fri	5.77	5.85	###	###	10,395,781	30,407,659	###	###	0.0
2020-Jun-11 Thu	###	###	5.83	5.85	8,749,484	25,504,745	42.6	42.6	0.4
2020-Jun-10 Wed	###	6.23	###	###	6,851,477	21,342,350	###	###	0.0
2020-Jun-09 Tue	###	6.42	###	6.21			###	###	###
2020-Jun-05 Fri	6.24	6.28	###	###	6,501,775	20,415,573	28.2	28.2	0.0
2020-Jun-04 Thu	6.29	###	###	6.2			###	###	0.4
2020-Jun-03 Wed	###	6.23	###	6.23	5,830,743	###	79.8	79.8	0.4
2020-Jun-02 Tue	###	###	###	###	4,370,241	0	66.8	66.8	0.0
2020-Jun-01 Mon	###	###	###	###			67.6	67.6	0.0
2020-May-29 Fri	###	###	###	###	7,896,924	0	###	###	0.0
2020-May-28 Thu	###	6.27	###	###	5,596,570	17,545,246	###	###	0.0
2020-May-27 Wed	5.84	###	5.82	6	6,571,526	19,123,140	###	###	0.4
2020-May-26 Tue	5.73	5.86	###	5.86			73.9	73.9	0.4
2020-May-25 Mon	###	5.72	5.53	###			61.9	61.9	0.0
2020-May-22 Fri	5.5	5.56	5.45	5.53	4,945,658	27,225,847	###	###	###
2020-May-21 Thu	5.54	5.58	###	5.5	5,629,870	###	###	###	0.4
2020-May-20 Wed	###	5.51	###	5.48			69.7	69.7	###
2020-May-19 Tue	5.57	5.58	5.43	5.45			###	###	###
2020-May-18 Mon	5.46	5.47	###	5.44	3,890,758	10,641,223	29.1	29.1	0.4
2020-May-15 Fri	5.43	5.43	###	5.41			###	###	###
2020-May-14 Thu	###	5.425	###	###	4,334,745	###	78.1	78.1	0.0
2020-May-13 Wed	###	5.43	5.27	5.42	4,881,826	###	79.6	79.6	0.4
2020-May-12 Tue	5.41	5.48	###	5.4			###	###	0.4
2020-May-11 Mon	###	5.46	5.29	5.46			79.0	79.0	###
2020-May-08 Fri	###	###	5.25	5.28	6,723,270	17,648,583	29.4	29.4	0.4
2020-May-07 Thu	###	###	5.26	###	9,323,943	24,521,970	36.6	36.6	0.0
2020-May-06 Wed	5.48	5.51	###	###	4,238,082	###	###	###	0.0
2020-May-05 Tue	5.48	5.51	###	5.49			64.6	64.6	0.4
2020-May-04 Mon	5.4	5.53	###	5.48			###	###	###
2020-May-01 Fri	5.75	5.8	###	###			35.1	35.1	0.0
2020-Apr-30 Thu	###	###	5.78	5.78			17.4	17.4	0.4
2020-Apr-29 Wed	6	###	###	5.85			14.9	14.9	0.4
2020-Apr-28 Tue	###	###	5.87	###	4,660,946	13,679,876	37.8	37.8	0.0
2020-Apr-27 Mon	5.82	###	5.785	###			73.1	73.1	0.0
2020-Apr-24 Fri	###	5.985	5.83	5.86	4,059,359	###	21.4	21.4	0.4
2020-Apr-23 Thu	###	###	5.82	5.84			###	###	0.4
2020-Apr-22 Wed	5.83	###	5.775	5.86	8,066,485	23,291,975	###	###	0.4
2020-Apr-21 Tue	###	###	###	###	6,357,952	0	44.2	44.2	0.0
2020-Apr-20 Mon	6.23	###	###	###	8,818,972	0	###	###	0.0
2020-Apr-17 Fri	###	6.4	6.27	###	7,277,457	###	###	###	0.0
2020-Apr-16 Thu	###	6.355	###	6.27	9,086,944	###	###	###	0.4
2020-Apr-15 Wed	###	###	###	###	8,276,356	0	###	###	0.0
2020-Apr-14 Tue	###	###	###	###	8,332,949	0	###	###	0.0
2020-Apr-09 Thu	###	6.24	6	###	7,254,826	###	###	###	0.0
2020-Apr-08 Wed	6	6.275	###	###			###	###	0.0
2020-Apr-07 Tue	6.46	6.47	###	###			###	###	0.0
2020-Apr-06 Mon	###	6.46	###	###			###	###	0.0
2020-Apr-03 Fri	###	6.25	###	6.22	13,490,651	42,158,284	###	###	0.4
2020-Apr-02 Thu	6	###	5.86	###			###	###	0.0
2020-Apr-01 Wed	6.23	###	###	6.24			###	###	0.4
2020-Mar-31 Tue	6.49	6.49	###	6.2	9,623,671	###	###	###	0.4
2020-Mar-30 Mon	5.77	6.4	5.77	6.4			###	###	0.5
2020-Mar-27 Fri	6.21	###	5.71	5.77			24.8	24.8	0.4
2020-Mar-26 Thu	6.21	###	###	###			###	###	0.0
2020-Mar-25 Wed	###	###	5.79	###	8,299,824	###	###	###	0.0
2020-Mar-24 Tue	###	###	###	###			71.3	71.3	0.0
2020-Mar-23 Mon	###	5.41	5	5.29	11,164,226	###	93.4	93.4	0.4
2020-Mar-20 Fri	5.82	###	###	5.43	13,902,451	0	###	###	0.4
2020-Mar-19 Thu	###	###	###	###	11,760,640	0	###	###	0.0
2020-Mar-18 Wed	###	6.26	5.8	###	12,744,828	###	57.8	57.8	0.0
2020-Mar-17 Tue	5.8	6.23	5.74	6.21			###	###	###
2020-Mar-16 Mon	5.82	###	5.8	5.8			61.5	61.5	0.4
2020-Mar-13 Fri	5.75	###	###	###	21,114,382	0	83.1	83.1	0.0
2020-Mar-12 Thu	6.47	6.52	###	###	14,589,776	###	###	###	0.0
2020-Mar-11 Wed	###	6.745	6.54	6.54	17,342,847	###	51.9	51.9	0.5
2020-Mar-10 Tue	###	###	###	###	15,615,473	0	81.2	81.2	0.0
2020-Mar-09 Mon	6.4	6.51	###	###			###	###	0.0
2020-Mar-06 Fri	6.7	6.79	###	###	12,889,075	###	47.0	47.0	0.0
2020-Mar-05 Thu	6.72	6.83	###	6.83			###	###	0.5
2020-Mar-04 Wed	6.48	###	6.45	6.58			###	###	0.5
2020-Mar-03 Tue	6.55	###	6.55	###			###	###	0.0
2020-Mar-02 Mon	6.27	6.5	6.23	6.5			###	###	0.5
2020-Feb-28 Fri	###	6.44	###	###			79.4	79.4	0.0
2020-Feb-27 Thu	6.49	###	6.49	6.57	8,646,778	###	###	###	###
2020-Feb-26 Wed	6.47	6.54	6.42	6.49			###	###	###
2020-Feb-25 Tue	6.54	###	6.5	6.59	6,894,871	###	69.7	69.7	###
2020-Feb-24 Mon	###	6.71	###	###			###	###	0.0
2020-Feb-21 Fri	6.7	6.82	###	6.79			###	###	0.5
2020-Feb-20 Thu	6.7	6.73	###	###			###	###	0.0
2020-Feb-19 Wed	6.59	6.685	6.59	###			###	###	0.0
2020-Feb-18 Tue	###	###	6.58	###	6,709,075	22,072,856	###	###	0.0
2020-Feb-17 Mon	6.77	6.81	6.72	6.78			74.0	74.0	0.5
2020-Feb-14 Fri	6.8	6.84	6.72	6.79	7,903,981	###	34.9	34.9	0.5
2020-Feb-13 Thu	###	###	6.75	6.79			20.4	20.4	0.5
2020-Feb-12 Wed	6.81	###	6.81	6.88			77.2	77.2	###
2020-Feb-11 Tue	6.88	###	6.81	6.87			34.9	34.9	###
2020-Feb-10 Mon	7	7	6.88	6.88	5,158,044	35,796,825	###	###	###
2020-Feb-07 Fri	###	###	###	###	6,883,851	0	75.8	75.8	0.0
2020-Feb-06 Thu	###	###	###	###			74.6	74.6	0.0
2020-Feb-05 Wed	###	###	###	###	5,455,441	0	16.8	16.8	0.0
2020-Feb-04 Tue	7	###	###	###			72.2	72.2	0.0
2020-Feb-03 Mon	###	###	###	###			###	###	0.0
2020-Jan-31 Fri	###	###	###	###			24.7	24.7	0.0
2020-Jan-30 Thu	7.24	7.25	###	###	4,334,853	15,713,842	23.0	23.0	0.0
2020-Jan-29 Wed	7.27	7.275	###	###			###	###	0.0
2020-Jan-28 Tue	7.22	7.23	7.125	###	5,695,425	###	35.2	35.2	0.0
2020-Jan-24 Fri	7.42	7.45	7.23	###	13,070,488	95,937,381	19.3	19.3	0.0
2020-Jan-23 Thu	7.84	7.87	###	7.72	4,187,086	16,476,183	24.3	24.3	###
2020-Jan-22 Wed	7.73	7.82	7.72	7.8	4,255,342	###	73.3	73.3	0.6
2020-Jan-21 Tue	###	###	###	###	4,475,142	0	74.4	74.4	0.0
2020-Jan-20 Mon	###	###	###	7.72			17.7	17.7	###
2020-Jan-17 Fri	###	###	###	###	3,084,924	0	###	###	0.0
2020-Jan-16 Thu	7.84	###	7.81	7.89	3,843,873	15,010,324	###	###	###
2020-Jan-15 Wed	7.75	7.8	7.72	7.77	3,490,947	27,089,748	67.8	67.8	0.6
2020-Jan-14 Tue	###	7.73	###	7.73			70.9	70.9	0.6
2020-Jan-13 Mon	###	###	7.56	###	7,310,821	###	###	###	0.0
2020-Jan-10 Fri	###	7.71	###	###			###	###	0.0
2020-Jan-09 Thu	###	###	7.56	###	4,100,542	15,500,048	###	###	0.0
2020-Jan-08 Wed	###	###	7.53	###			###	###	0.0
2020-Jan-07 Tue	7.48	###	7.45	###			###	###	0.0
2020-Jan-06 Mon	7.49	###	###	7.48			34.5	34.5	0.5
2020-Jan-03 Fri	###	7.72	7.57	###	3,352,922	25,633,088	###	###	0.0
2020-Jan-02 Thu	###	###	###	7.58			18.5	18.5	###
2019-Dec-24 Tue	7.83	7.86	7.75	7.84	1,500,352	11,710,247	###	###	0.6
2019-Dec-23 Mon	7.87	###	7.84	###			###	###	0.0
2019-Dec-20 Fri	7.86	###	7.81	7.87			69.0	69.0	0.6
2019-Dec-19 Thu	###	8.045	7.83	7.84			15.5	15.5	0.6
2019-Dec-16 Mon	8	###	###	###	5,391,179	0	70.1	70.1	0.0
2019-Dec-13 Fri	7.88	###	7.88	###			###	###	0.0
2019-Dec-12 Thu	7.88	###	7.88	###			###	###	0.0
2019-Dec-11 Wed	7.86	###	###	###			###	###	0.0
2019-Dec-10 Tue	7.79	7.89	7.79	7.82	4,434,343	34,765,249	78.0	78.0	0.6
2019-Dec-09 Mon	7.83	7.88	7.82	7.86			###	###	###
2019-Dec-06 Fri	7.7	7.87	###	7.85	3,021,545	11,889,779	86.9	86.9	###
2019-Dec-05 Thu	###	###	###	7.73	4,053,245	0	###	###	0.6
2019-Dec-04 Wed	7.58	###	7.56	###	6,896,977	26,070,573	###	###	0.0
2019-Dec-03 Tue	7.75	7.79	###	###			37.0	37.0	0.0
2019-Dec-02 Mon	###	###	7.83	7.88	3,661,950	###	35.8	35.8	0.6
2019-Nov-29 Fri	###	###	7.88	7.89			###	###	###
2019-Nov-28 Thu	8	8	7.89	7.89	3,397,741	26,995,052	19.8	19.8	###
2019-Nov-27 Wed	7.79	###	7.72	###			###	###	0.0
2019-Nov-26 Tue	7.75	7.82	7.72	7.72	5,398,888	41,949,359	31.0	31.0	###
2019-Nov-25 Mon	7.77	7.8	###	7.74			36.5	36.5	0.6
2019-Nov-22 Fri	7.76	7.78	7.7	7.73	2,390,625	###	###	###	0.6
2019-Nov-21 Thu	###	7.7	###	###	3,440,128	###	74.9	74.9	0.0
2019-Nov-20 Wed	7.78	###	7.7	7.73	4,570,542	17,596,586	32.8	32.8	0.6
2019-Nov-19 Tue	7.85	7.88	7.79	7.88			###	###	0.6
2019-Nov-18 Mon	7.81	7.86	7.77	7.84			###	###	0.6
2019-Nov-15 Fri	7.85	7.89	7.82	7.86	2,292,559	18,008,050	###	###	###
2019-Nov-14 Thu	7.73	7.87	7.73	7.83	3,512,724	27,399,247	###	###	###
2019-Nov-13 Wed	7.84	7.88	7.73	7.73	4,938,846	###	27.3	27.3	0.6
2019-Nov-12 Tue	7.87	7.885	7.77	7.86	3,699,289	28,956,184	40.5	40.5	###
2019-Nov-11 Mon	7.89	###	7.79	7.86			###	###	###
2019-Nov-08 Fri	7.88	###	7.82	7.87			###	###	0.6
2019-Nov-07 Thu	7.88	###	7.81	###	3,758,949	###	70.3	70.3	0.0
2019-Nov-06 Wed	7.85	7.89	7.79	7.82	3,511,759	###	38.3	38.3	0.6
2019-Nov-05 Tue	###	###	7.875	###	3,490,825	13,745,123	###	###	0.0
2019-Nov-04 Mon	###	###	###	###			69.6	69.6	0.0
2019-Nov-01 Fri	###	###	7.88	###			25.9	25.9	0.0
2019-Oct-31 Thu	7.88	###	7.82	###			78.0	78.0	0.0
2019-Oct-30 Wed	###	###	7.88	7.89	3,317,373	13,070,449	###	###	###
2019-Oct-29 Tue	8	###	###	###			###	###	0.0
2019-Oct-28 Mon	###	###	###	###			23.6	23.6	0.0
2019-Oct-25 Fri	###	8.155	7.975	###	4,194,386	33,827,723	###	###	0.0
2019-Oct-24 Thu	###	###	###	###			73.7	73.7	0.0
2019-Oct-23 Wed	8	###	###	###			80.3	80.3	0.0
2019-Oct-22 Tue	8	8.075	###	###	2,875,041	11,607,978	76.6	76.6	0.0
2019-Oct-21 Mon	###	###	###	8	2,901,052	0	76.7	76.7	###
2019-Oct-18 Fri	###	###	###	###	4,414,022	0	###	###	0.0
2019-Oct-17 Thu	###	###	###	###			38.1	38.1	0.0
2019-Oct-16 Wed	###	###	7.87	###			67.0	67.0	0.0
2019-Oct-15 Tue	7.8	7.86	7.79	7.83	1,696,386	13,274,220	###	###	###
2019-Oct-14 Mon	7.77	7.89	7.76	7.82			77.5	77.5	0.6
2019-Oct-11 Fri	7.73	7.73	###	7.73	4,230,052	16,349,150	###	###	0.6
2019-Oct-10 Thu	###	###	7.54	7.59	2,897,678	10,924,246	###	###	0.5
2019-Oct-09 Wed	###	###	###	###	2,794,124	0	###	###	0.0
2019-Oct-08 Tue	7.74	7.83	7.7	7.73			###	###	0.6
2019-Oct-07 Mon	7.7	7.73	###	7.72	1,283,553	###	69.5	69.5	###
2019-Oct-04 Fri	###	7.7	###	###	2,517,371	9,691,878	###	###	0.0
2019-Oct-03 Thu	###	7.7	7.58	###			76.4	76.4	0.0
2019-Oct-02 Wed	7.85	###	7.785	7.8	3,183,079	###	###	###	0.6
2019-Oct-01 Tue	###	###	7.85	###	2,713,978	###	68.2	68.2	0.0
2019-Sep-30 Mon	###	###	7.88	###	3,541,878	###	35.1	35.1	0.0
2019-Sep-27 Fri	###	###	7.885	###	2,378,780	9,378,340	69.5	69.5	0.0
2019-Sep-26 Thu	###	8	7.82	7.85			23.0	23.0	###
2019-Sep-25 Wed	###	###	###	8	3,672,679	0	80.0	80.0	###
2019-Sep-24 Tue	###	###	###	###	4,774,450	0	74.2	74.2	0.0
2019-Sep-23 Mon	###	###	###	###	3,455,124	0	75.6	75.6	0.0
2019-Sep-20 Fri	###	8	7.89	###	7,100,270	56,411,645	###	###	0.0
2019-Sep-19 Thu	7.86	###	7.86	###			73.8	73.8	0.0
2019-Sep-18 Wed	###	7.925	7.86	7.89			###	###	###
2019-Sep-17 Tue	###	###	7.85	###	6,619,045	25,979,751	###	###	0.0
2019-Sep-16 Mon	###	7.975	7.89	###			67.7	67.7	0.0
2019-Sep-13 Fri	###	###	###	###	4,151,571	0	###	###	0.0
2019-Sep-12 Thu	###	###	###	###			70.9	70.9	0.0
2019-Sep-11 Wed	###	###	###	###			###	###	0.0
2019-Sep-10 Tue	###	8.155	8.025	###	5,658,347	45,776,027	###	###	0.0
2019-Sep-09 Mon	8.2	8.25	###	###			32.5	32.5	0.0
2019-Sep-06 Fri	###	8.22	###	###	2,543,255	10,452,778	70.7	70.7	0.0
2019-Sep-05 Thu	###	###	###	###			66.7	66.7	0.0
2019-Sep-04 Wed	###	###	###	###			75.9	75.9	0.0
2019-Sep-03 Tue	###	###	8	###			29.2	29.2	0.0
2019-Sep-02 Mon	###	###	8	###			###	###	0.0
2019-Aug-30 Fri	8	###	###	###			###	###	0.0
2019-Aug-29 Thu	###	###	###	###			31.9	31.9	0.0
2019-Aug-28 Wed	###	###	###	8			66.0	66.0	###
2019-Aug-27 Tue	###	###	7.885	###			74.8	74.8	0.0
2019-Aug-26 Mon	7.77	###	7.71	###	4,622,970	17,821,549	###	###	0.0
2019-Aug-23 Fri	7.88	7.955	7.86	###	5,065,383	###	74.0	74.0	0.0
2019-Aug-22 Thu	7.85	###	7.77	7.84	3,686,483	14,321,986	35.1	35.1	0.6
2019-Aug-21 Wed	7.75	7.78	###	7.76			73.1	73.1	0.6
2019-Aug-20 Tue	###	7.79	###	7.76	3,461,647	###	###	###	0.6
2019-Aug-19 Mon	7.78	7.78	7.625	7.7			23.8	23.8	0.6
2019-Aug-16 Fri	7.82	7.89	###	7.84	5,018,884	###	72.2	72.2	0.6
2019-Aug-15 Thu	7.79	7.88	7.72	7.86	13,780,648	107,489,054	###	###	###
2019-Aug-14 Wed	7.85	7.87	7.75	7.82	4,180,040	###	30.9	30.9	0.6
2019-Aug-13 Tue	7.75	7.78	###	7.76	4,878,926	18,979,022	73.1	73.1	0.6
2019-Aug-12 Mon	###	7.79	###	7.77			84.1	84.1	0.6
2019-Aug-09 Fri	7.56	7.7	7.52	###	8,347,545	###	###	###	0.0
2019-Aug-08 Thu	7.8	7.86	###	###	12,959,021	50,928,952	###	###	0.0
2019-Aug-07 Wed	7.87	###	7.87	###			84.8	84.8	0.0
2019-Aug-06 Tue	8.25	8.25	###	###	7,899,173	32,584,088	###	###	0.0
2019-Aug-05 Mon	8.49	###	###	###			35.6	35.6	0.0
2019-Aug-02 Fri	8.5	8.5	###	8.45	3,491,474	###	31.7	31.7	###
2019-Aug-01 Thu	8.56	8.58	8.42	8.51	4,813,756	40,916,926	30.9	30.9	0.6
2019-Jul-31 Wed	###	8.74	###	###	5,840,575	###	33.1	33.1	0.0
2019-Jul-30 Tue	8.71	8.74	###	###			###	###	0.0
2019-Jul-29 Mon	###	8.71	8.59	###	4,545,772	39,320,927	###	###	0.0
2019-Jul-26 Fri	###	###	8.56	###			33.2	33.2	0.0
2019-Jul-25 Thu	###	###	###	8.72			71.7	71.7	0.6
2019-Jul-24 Wed	8.51	###	###	###			81.2	81.2	0.0
2019-Jul-23 Tue	8.47	8.53	###	8.49	3,721,723	15,873,148	###	###	###
2019-Jul-22 Mon	8.46	8.49	###	8.46			###	###	0.6
2019-Jul-19 Fri	###	8.5	###	8.45	2,980,522	###	###	###	###
2019-Jul-18 Thu	8.49	8.5	8.43	8.43			26.6	26.6	0.6
2019-Jul-17 Wed	###	8.49	###	8.48			81.0	81.0	0.6
2019-Jul-16 Tue	8.43	8.47	###	###	2,519,055	###	###	###	0.0
2019-Jul-15 Mon	###	8.46	###	8.43			###	###	0.6
2019-Jul-12 Fri	8.47	8.56	8.42	8.5	2,700,425	###	###	###	0.6
2019-Jul-11 Thu	8.5	8.58	8.475	8.53			66.5	66.5	###
2019-Jul-10 Wed	8.52	8.59	8.5	8.53			###	###	###
2019-Jul-09 Tue	8.43	8.545	8.43	8.5	3,908,658	###	###	###	0.6
2019-Jul-08 Mon	8.55	8.58	8.4	8.43			###	###	0.6
2019-Jul-05 Fri	8.47	8.59	8.43	8.56	4,264,584	###	###	###	###
2019-Jul-04 Thu	8.45	8.54	8.42	8.46	4,406,448	37,366,679	64.8	64.8	0.6
2019-Jul-03 Wed	8.4	8.5	###	8.5	5,128,289	21,795,228	79.7	79.7	0.6
2019-Jul-02 Tue	8.4	8.49	###	###			29.9	29.9	0.0
2019-Jul-01 Mon	###	8.4	8.29	###			###	###	0.0
2019-Jun-28 Fri	8.24	###	8.23	8.26	6,660,929	27,409,722	71.8	71.8	0.6
2019-Jun-27 Thu	###	8.24	###	8.23	2,989,524	###	74.8	74.8	0.6
2019-Jun-26 Wed	###	8.24	###	###			75.3	75.3	0.0
2019-Jun-25 Tue	###	8.25	###	8.2			79.6	79.6	0.6
2019-Jun-24 Mon	###	8.2	###	###	3,523,487	###	82.9	82.9	0.0
2019-Jun-21 Fri	###	8.22	###	###			72.9	72.9	0.0
2019-Jun-20 Thu	###	8.2	###	###	6,438,973	26,399,789	###	###	0.0
2019-Jun-19 Wed	8	###	###	###			70.0	70.0	0.0
2019-Jun-18 Tue	7.89	###	###	###			###	###	0.0
2019-Jun-17 Mon	7.83	7.84	7.77	7.8	3,448,875	###	###	###	0.6
2019-Jun-14 Fri	7.78	7.86	7.74	7.79	2,555,253	19,930,973	68.5	68.5	###
2019-Jun-13 Thu	7.79	7.84	7.78	7.81			77.7	77.7	0.6
2019-Jun-12 Wed	###	7.75	###	7.73	3,697,655	###	###	###	0.6
2019-Jun-11 Tue	###	7.71	###	###			72.9	72.9	0.0
2019-Jun-07 Fri	7.5	###	7.48	7.59			###	###	0.5
2019-Jun-06 Thu	7.44	7.51	7.43	7.5			###	###	0.5
2019-Jun-05 Wed	7.43	7.46	7.4	7.44			###	###	###
2019-Jun-04 Tue	7.5	7.5	7.4	7.4			###	###	0.5
2019-Jun-03 Mon	###	###	7.5	7.5			27.6	27.6	0.5
2019-May-31 Fri	###	7.76	###	###	6,483,826	25,157,244	###	###	0.0
2019-May-30 Thu	7.81	7.86	7.72	7.75	7,458,953	58,105,243	###	###	###
2019-May-29 Wed	7.82	7.88	7.73	7.87	4,404,550	###	76.9	76.9	0.6
2019-May-28 Tue	###	###	7.88	###			###	###	0.0
2019-May-27 Mon	8	###	7.88	7.89			24.3	24.3	###
2019-May-24 Fri	###	###	###	###			23.2	23.2	0.0
2019-May-23 Thu	###	8.24	###	8.23			82.9	82.9	0.6
2019-May-22 Wed	###	###	###	###			25.9	25.9	0.0
2019-May-21 Tue	###	###	###	###	5,489,278	0	82.9	82.9	0.0
2019-May-20 Mon	###	###	###	###	2,755,346	0	36.4	36.4	0.0
2019-May-17 Fri	###	###	8	###			###	###	0.0
2019-May-16 Thu	###	8	###	###	5,253,789	21,015,156	71.7	71.7	0.0
2019-May-15 Wed	7.88	7.925	7.82	###			68.2	68.2	0.0
2019-May-14 Tue	7.85	7.855	7.785	7.82			34.5	34.5	0.6
2019-May-13 Mon	###	###	7.89	###			74.4	74.4	0.0
2019-May-10 Fri	8	8	7.89	###	5,905,428	46,918,625	22.7	22.7	0.0
2019-May-09 Thu	###	###	7.87	###			73.2	73.2	0.0
2019-May-08 Wed	7.84	###	7.83	###			###	###	0.0
2019-May-07 Tue	###	###	###	###	3,323,046	0	###	###	0.0
2019-May-06 Mon	###	###	7.85	###			80.0	80.0	0.0
2019-May-03 Fri	###	###	###	###	3,791,727	0	###	###	0.0
2019-May-02 Thu	###	###	7.89	###			80.0	80.0	0.0
2019-May-01 Wed	###	###	7.88	###	2,909,943	11,465,175	70.3	70.3	0.0
2019-Apr-30 Tue	7.79	###	7.78	7.88	3,642,425	###	80.2	80.2	0.6
2019-Apr-29 Mon	7.85	7.88	7.79	7.84	2,867,374	22,465,875	###	###	0.6
2019-Apr-26 Fri	7.84	###	7.84	7.89	5,047,886	###	###	###	###
2019-Apr-24 Wed	7.86	###	7.86	###			75.7	75.7	0.0
2019-Apr-23 Tue	7.77	7.84	###	7.82	2,794,956	10,956,227	73.2	73.2	0.6
2019-Apr-18 Thu	7.73	7.76	###	7.74	8,472,456	32,873,129	75.5	75.5	0.6
2019-Apr-17 Wed	7.71	7.71	###	###	5,566,743	###	29.4	29.4	0.0
2019-Apr-16 Tue	###	###	###	###			###	###	0.0
2019-Apr-15 Mon	###	7.7	###	###			###	###	0.0
2019-Apr-12 Fri	###	7.71	###	###	5,461,870	###	###	###	0.0
2019-Apr-11 Thu	7.5	7.59	7.45	7.57			81.7	81.7	###
2019-Apr-10 Wed	###	###	7.53	7.59	2,845,329	###	33.0	33.0	0.5
2019-Apr-09 Tue	7.56	###	7.47	###			78.2	78.2	0.0
2019-Apr-08 Mon	7.52	7.575	7.49	7.56	2,906,173	21,890,748	73.0	73.0	0.5
2019-Apr-05 Fri	7.54	7.575	7.48	7.52	3,900,386	29,360,155	32.1	32.1	0.5
2019-Apr-04 Thu	###	###	7.58	###	4,655,689	###	###	###	0.0
2019-Apr-03 Wed	7.75	7.77	7.7	7.75	3,832,945	29,647,829	###	###	###
2019-Apr-02 Tue	7.75	7.77	###	###	4,913,170	###	###	###	0.0
2019-Apr-01 Mon	###	7.74	###	###			69.1	69.1	0.0
2019-Mar-29 Fri	7.76	7.8	###	###			21.2	21.2	0.0
2019-Mar-28 Thu	7.53	7.73	7.53	7.72			85.5	85.5	###
2019-Mar-27 Wed	###	###	7.53	###	9,076,756	34,173,986	###	###	0.0
2019-Mar-26 Tue	###	7.72	###	###			###	###	0.0
2019-Mar-25 Mon	###	7.74	###	7.71	4,691,777	18,157,176	82.6	82.6	###
2019-Mar-22 Fri	###	7.72	###	###	4,054,921	###	###	###	0.0
2019-Mar-21 Thu	7.56	7.58	7.47	7.57	6,256,828	###	###	###	###
2019-Mar-20 Wed	7.59	7.675	7.58	###			###	###	0.0
2019-Mar-19 Tue	7.72	7.72	###	###			###	###	0.0
2019-Mar-18 Mon	7.83	7.84	###	###			###	###	0.0
2019-Mar-15 Fri	7.89	7.89	7.78	7.83			25.2	25.2	###
2019-Mar-14 Thu	7.75	7.81	7.73	7.81			76.1	76.1	0.6
2019-Mar-13 Wed	7.71	7.78	7.71	7.77	10,065,457	###	80.1	80.1	0.6
2019-Mar-12 Tue	7.83	7.86	7.75	7.75			29.5	29.5	###
2019-Mar-11 Mon	7.82	7.85	7.79	7.82			72.8	72.8	0.6
2019-Mar-08 Fri	7.85	###	7.85	###	8,539,681	33,518,247	###	###	0.0
2019-Mar-07 Thu	###	###	7.84	###	10,291,320	40,341,974	###	###	0.0
2019-Mar-06 Wed	7.74	7.85	7.71	7.83			78.0	78.0	###
2019-Mar-05 Tue	7.75	7.8	7.7	7.76			73.5	73.5	0.6
2019-Mar-04 Mon	###	7.8	###	7.76			###	###	0.6
2019-Mar-01 Fri	7.42	###	7.4	###			86.7	86.7	0.0
2019-Feb-28 Thu	7.29	###	7.26	###	6,157,549	###	77.7	77.7	0.0
2019-Feb-27 Wed	###	7.355	7.27	7.29	7,398,547	54,101,874	###	###	###
2019-Feb-26 Tue	###	###	7.25	###			73.1	73.1	0.0
2019-Feb-25 Mon	7.45	7.45	###	###	6,235,941	23,228,880	###	###	0.0
2019-Feb-22 Fri	###	###	7.29	###	6,516,287	###	###	###	0.0
2019-Feb-21 Thu	7.23	###	7.22	###	10,080,373	36,390,146	77.0	77.0	0.0
2019-Feb-20 Wed	7.47	7.5	7.24	7.28	7,601,841	###	###	###	0.5
2019-Feb-19 Tue	7.47	7.5	7.42	7.47	6,689,187	###	71.3	71.3	###
2019-Feb-18 Mon	7.51	7.52	7.42	7.43			###	###	###
2019-Feb-15 Fri	7.47	7.51	7.45	7.48	6,121,284	###	###	###	0.5
2019-Feb-14 Thu	7.45	7.54	7.45	7.49	6,080,758	45,575,281	###	###	###
2019-Feb-11 Mon	7.55	###	7.54	###			###	###	0.0
2019-Feb-08 Fri	7.49	###	7.47	7.57			82.7	82.7	###
2019-Feb-06 Wed	7.48	7.73	###	###			###	###	0.0
2019-Feb-05 Tue	###	7.41	7.28	###			###	###	0.0
2019-Feb-04 Mon	7.25	###	7.2	###	5,207,150	18,745,740	78.2	78.2	0.0
2019-Feb-01 Fri	###	###	###	###	3,286,824	0	71.7	71.7	0.0
2019-Jan-31 Thu	###	###	###	###	10,893,882	0	23.1	23.1	0.0
2019-Jan-30 Wed	###	###	###	###	5,024,483	0	75.0	75.0	0.0
2019-Jan-29 Tue	###	7.21	7.085	###	4,642,170	###	79.6	79.6	0.0
2019-Jan-25 Fri	###	7.21	###	###	5,726,081	20,642,522	###	###	0.0
2019-Jan-18 Fri	###	7.22	###	###			###	###	0.0
2019-Jan-17 Thu	###	###	###	###	4,738,320	0	27.0	27.0	0.0
2019-Jan-11 Fri	7	###	###	###			77.8	77.8	0.0
2019-Jan-10 Thu	7	###	###	###			###	###	0.0
2019-Jan-09 Wed	6.87	7	6.85	###			###	###	0.0
2019-Jan-04 Fri	###	###	6.845	###	3,429,547	11,737,624	###	###	0.0
2019-Jan-03 Thu	###	###	6.88	###			###	###	0.0
2019-Jan-02 Wed	###	###	###	###			###	###	0.0
2018-Dec-28 Fri	###	###	6.975	###			69.0	69.0	0.0
2018-Dec-27 Thu	6.82	###	6.79	###			###	###	0.0
2018-Dec-21 Fri	6.8	6.8	6.555	###			###	###	0.0
2018-Dec-20 Thu	###	###	6.89	###	6,132,084	21,125,029	42.6	42.6	0.0
2018-Dec-19 Wed	###	###	###	###	3,786,671	0	74.8	74.8	0.0
2018-Dec-14 Fri	###	7	###	###	3,399,356	11,897,746	75.4	75.4	0.0
2018-Dec-13 Thu	7	7.055	###	###			###	###	0.0
2018-Dec-12 Wed	6.87	###	6.82	###			80.3	80.3	0.0
2018-Dec-11 Tue	###	###	6.81	6.87	3,475,649	11,834,584	###	###	###
2018-Dec-10 Mon	###	###	6.86	6.89	5,533,245	###	###	###	0.5
2018-Dec-07 Fri	7.45	7.45	###	###			7.5	7.5	0.0
2018-Dec-06 Thu	###	###	###	###			###	###	0.0
2018-Dec-05 Wed	###	###	###	###	4,285,073	0	77.1	77.1	0.0
2018-Dec-04 Tue	###	7.25	###	###			###	###	0.0
2018-Dec-03 Mon	###	7.42	7.23	7.26			###	###	0.5
2018-Nov-30 Fri	###	###	7.28	7.28	9,780,354	35,600,488	###	###	0.5
2018-Nov-29 Thu	###	7.45	###	7.43			77.2	77.2	###
2018-Nov-13 Tue	###	7.23	###	###	5,077,458	###	38.9	38.9	0.0
2018-Nov-12 Mon	7.23	7.25	###	7.25	5,030,441	18,235,348	###	###	0.5
2018-Nov-09 Fri	###	7.26	###	7.22			###	###	0.5
2018-Nov-08 Thu	###	7.27	###	7.27	7,645,253	###	80.6	80.6	###
2018-Oct-30 Tue	###	###	###	###	5,118,127	0	70.1	70.1	0.0
2018-Oct-29 Mon	###	###	6.89	###	4,048,385	13,946,686	###	###	0.0
2018-Oct-26 Fri	6.85	6.89	6.75	6.83			42.9	42.9	0.5
2018-Oct-25 Thu	###	###	6.78	6.78			###	###	0.5
2018-Oct-24 Wed	###	###	###	###	11,139,457	0	34.8	34.8	0.0
2018-Oct-23 Tue	###	###	###	###			34.9	34.9	0.0
2018-Oct-22 Mon	###	7.155	###	###			###	###	0.0
2018-Oct-19 Fri	7.23	7.23	###	7.2	5,642,952	20,399,271	28.4	28.4	0.5
2018-Oct-18 Thu	###	7.24	###	7.24	6,388,684	###	79.7	79.7	0.5
2018-Oct-17 Wed	###	###	###	###	5,095,343	0	65.4	65.4	0.0
2018-Oct-16 Tue	6.86	###	6.83	###			72.0	72.0	0.0
2018-Oct-15 Mon	6.81	6.885	6.785	6.83			###	###	0.5
2018-Oct-12 Fri	###	###	###	###			###	###	0.0
2018-Oct-11 Thu	###	###	###	###			###	###	0.0
2018-Oct-10 Wed	###	###	###	###			###	###	0.0
2018-Oct-09 Tue	7.22	7.275	###	###	5,046,126	18,355,283	35.8	35.8	0.0
2018-Oct-08 Mon	7.21	###	7.21	7.26			###	###	0.5
2018-Oct-05 Fri	7.24	###	7.23	###			80.6	80.6	0.0
2018-Oct-04 Thu	###	7.245	###	7.24			###	###	0.5
2018-Oct-03 Wed	###	###	###	###			72.5	72.5	0.0
2018-Oct-02 Tue	7.22	7.24	###	###			###	###	0.0
2018-Oct-01 Mon	7.25	7.28	7.2	7.22			28.4	28.4	0.5
2018-Sep-28 Fri	7.27	###	7.24	###	6,454,056	23,363,682	73.2	73.2	0.0
2018-Sep-27 Thu	7.25	###	7.21	7.27			###	###	###
2018-Sep-26 Wed	###	7.43	7.25	7.27	8,489,924	62,316,042	25.5	25.5	###
2018-Sep-25 Tue	###	###	###	###			79.8	79.8	0.0
2018-Sep-24 Mon	###	###	###	###			###	###	0.0
2018-Sep-21 Fri	7.41	7.48	###	7.4	6,963,343	###	###	###	0.5
2018-Sep-20 Thu	###	7.44	###	7.4			75.8	75.8	0.5
2018-Sep-19 Wed	7.44	7.48	7.41	7.42			###	###	0.5
2018-Sep-18 Tue	###	7.42	7.355	7.41			###	###	###
2018-Sep-17 Mon	###	7.375	7.25	###	3,350,970	###	###	###	0.0
2018-Sep-14 Fri	7.28	###	7.28	###	4,731,446	###	79.7	79.7	0.0
2018-Sep-13 Thu	7.26	###	7.22	7.26	6,288,075	22,699,950	72.1	72.1	0.5
2018-Sep-12 Wed	###	###	###	###			###	###	0.0
2018-Sep-11 Tue	7.45	7.47	7.23	7.29	6,890,045	###	17.3	17.3	###
2018-Sep-10 Mon	7.45	7.5	7.45	7.47			###	###	###
2018-Sep-07 Fri	7.44	7.49	###	7.47	5,260,383	###	###	###	###
2018-Sep-06 Thu	7.5	7.51	7.42	7.46			40.4	40.4	0.5
2018-Sep-05 Wed	###	###	7.525	7.53	4,652,022	###	29.9	29.9	0.5
2018-Sep-04 Tue	###	###	###	###			29.9	29.9	0.0
2018-Sep-03 Mon	7.73	7.74	###	###	3,022,622	11,697,547	32.4	32.4	0.0
2018-Aug-31 Fri	7.74	###	7.675	7.72	6,469,272	###	33.9	33.9	###
2018-Aug-30 Thu	###	7.75	###	7.71			###	###	###
2018-Aug-29 Wed	7.59	###	7.59	###	7,113,622	###	67.2	67.2	0.0
2018-Aug-28 Tue	###	###	7.55	###	7,562,086	28,546,874	###	###	0.0
2018-Aug-27 Mon	###	###	7.52	7.55			###	###	###
2018-Aug-24 Fri	###	###	7.58	###	11,581,348	###	26.5	26.5	0.0
2018-Aug-23 Thu	###	###	7.56	###	6,050,878	###	75.4	75.4	0.0
2018-Aug-22 Wed	7.51	7.59	7.5	7.57	4,645,522	###	###	###	###
2018-Aug-21 Tue	###	###	7.52	7.56			###	###	0.5
2018-Aug-20 Mon	7.81	7.855	7.74	7.84	7,145,251	###	75.3	75.3	0.6
2018-Aug-17 Fri	7.89	###	7.7	7.78			###	###	0.6
2018-Aug-16 Thu	7.85	###	7.82	###			85.5	85.5	0.0
2018-Aug-15 Wed	###	###	7.54	7.76	16,533,654	62,331,875	16.3	16.3	0.6
2018-Aug-14 Tue	###	###	8.23	8.24			26.2	26.2	0.6
2018-Aug-13 Mon	8.23	###	8.23	###	5,445,148	22,406,784	86.7	86.7	0.0
2018-Aug-10 Fri	8.25	8.27	8.22	8.24	20,316,280	167,507,728	39.2	39.2	0.6
2018-Aug-09 Thu	###	8.28	###	8.25			85.7	85.7	###
2018-Aug-08 Wed	###	###	###	###			###	###	0.0
2018-Aug-07 Tue	###	###	###	###			###	###	0.0
2018-Aug-06 Mon	###	###	###	###			###	###	0.0
2018-Aug-03 Fri	###	###	###	###	3,324,020	0	35.5	35.5	0.0
2018-Aug-02 Thu	###	###	###	###			42.1	42.1	0.0
2018-Aug-01 Wed	###	###	###	###			###	###	0.0
2018-Jul-31 Tue	###	###	###	###			###	###	0.0
2018-Jul-30 Mon	###	###	7.955	###			79.4	79.4	0.0
2018-Jul-27 Fri	###	###	###	###	7,854,254	0	66.5	66.5	0.0
2018-Jul-26 Thu	###	###	###	###	6,700,376	0	30.4	30.4	0.0
2018-Jul-25 Wed	###	###	###	8	4,225,649	0	28.0	28.0	###
2018-Jul-24 Tue	###	###	###	###			79.4	79.4	0.0
2018-Jul-23 Mon	###	###	7.845	7.87			26.7	26.7	0.6
2018-Jul-20 Fri	8	###	###	###	3,882,425	0	31.3	31.3	0.0
2018-Jul-19 Thu	8	###	###	###			###	###	0.0
2018-Jul-18 Wed	###	###	###	###	4,797,379	0	68.7	68.7	0.0
2018-Jul-17 Tue	###	8.075	###	###			31.0	31.0	0.0
2018-Jul-16 Mon	###	###	###	###			###	###	0.0
2018-Jul-13 Fri	###	8.2	###	###	4,033,871	16,538,871	###	###	0.0
2018-Jul-12 Thu	###	###	###	###			###	###	0.0
2018-Jul-11 Wed	###	###	###	###	6,886,589	0	###	###	0.0
2018-Jul-10 Tue	###	8.2	###	###	5,201,624	21,326,658	###	###	0.0
2018-Jul-09 Mon	8.24	8.27	###	8.22			###	###	0.6
2018-Jul-06 Fri	8.29	8.29	8.23	8.28			31.7	31.7	###
2018-Jul-05 Thu	8.2	###	8.2	8.28	5,478,326	###	82.8	82.8	###
2018-Jul-04 Wed	###	###	###	###	5,540,778	0	41.0	41.0	0.0
2018-Jul-03 Tue	8.41	8.43	8	###			###	###	0.0
2018-Jul-02 Mon	8.54	8.54	###	8.46	2,218,426	9,472,679	###	###	0.6
2018-Jun-29 Fri	8.53	8.58	8.46	8.53			###	###	###
2018-Jun-28 Thu	8.49	8.555	8.43	8.52			###	###	0.6
2018-Jun-27 Wed	8.53	8.585	8.48	8.54	3,474,343	###	###	###	###
2018-Jun-26 Tue	8.57	8.685	8.56	8.58	3,454,389	###	71.2	71.2	0.6
2018-Jun-25 Mon	8.57	###	8.52	8.57	2,222,473	###	73.3	73.3	0.6
2018-Jun-22 Fri	###	###	8.57	8.57			35.0	35.0	0.6
2018-Jun-21 Thu	8.59	###	8.53	###	8,613,657	36,737,247	76.8	76.8	0.0
2018-Jun-20 Wed	8.46	###	8.4	8.45			32.7	32.7	###
2018-Jun-19 Tue	###	8.485	###	8.42	5,999,943	25,454,758	###	###	###
2018-Jun-18 Mon	###	8.26	###	8.22	3,589,370	###	###	###	0.6
2018-Jun-15 Fri	8	###	###	###	6,339,778	0	75.0	75.0	0.0
2018-Jun-14 Thu	###	###	###	###	3,444,084	0	29.7	29.7	0.0
2018-Jun-13 Wed	###	###	###	###	3,045,276	0	39.8	39.8	0.0
2018-Jun-12 Tue	###	###	###	###	4,814,851	0	###	###	0.0
2018-Jun-08 Fri	###	###	###	###			###	###	0.0
2018-Jun-07 Thu	###	8.2	###	###	4,164,273	###	27.8	27.8	0.0
2018-Jun-06 Wed	8.2	8.21	###	###	4,218,752	17,317,976	###	###	0.0
2018-Jun-05 Tue	8.22	###	8.21	8.21	3,373,221	13,847,072	36.8	36.8	###
2018-Jun-04 Mon	8.2	8.26	8.175	8.25	1,936,271	###	74.4	74.4	###
2018-Jun-01 Fri	###	###	###	###	1,981,529	0	###	###	0.0
2018-May-31 Thu	###	###	###	###			###	###	0.0
2018-May-30 Wed	###	###	###	###	3,687,184	0	###	###	0.0
2018-May-29 Tue	###	###	###	###			71.5	71.5	0.0
2018-May-28 Mon	###	###	###	###	1,832,259	0	38.8	38.8	0.0
2018-May-25 Fri	###	###	###	###			66.4	66.4	0.0
2018-May-24 Thu	###	###	8.075	###			33.3	33.3	0.0
2018-May-23 Wed	8.21	8.23	###	###	2,776,871	11,426,824	30.3	30.3	0.0
2018-May-22 Tue	8.24	8.25	###	8.2	2,087,341	8,610,281	###	###	0.6
2018-May-21 Mon	8.25	###	8.22	8.28			72.9	72.9	###
2018-May-18 Fri	8.4	8.43	8.28	8.28	4,195,955	###	23.2	23.2	###
2018-May-17 Thu	###	8.41	###	8.4			72.9	72.9	###
2018-May-16 Wed	###	###	###	###	4,769,488	0	76.1	76.1	0.0
2018-May-15 Tue	###	###	8.24	###	3,963,159	###	75.0	75.0	0.0
2018-May-14 Mon	8.23	###	###	###	4,427,443	0	78.3	78.3	0.0
2018-May-11 Fri	###	8.24	###	8.22	2,004,045	###	###	###	0.6
2018-May-10 Thu	###	8.2	###	###	3,348,653	13,729,477	###	###	0.0
2018-May-09 Wed	###	8.185	###	###			###	###	0.0
2018-May-08 Tue	###	###	8.075	###			###	###	0.0
2018-May-07 Mon	###	###	###	###			###	###	0.0
2018-May-04 Fri	###	###	###	###			32.1	32.1	0.0
2018-May-03 Thu	###	###	###	###			69.4	69.4	0.0
2018-May-02 Wed	###	###	###	###	3,564,278	0	79.8	79.8	0.0
2018-May-01 Tue	7.87	###	7.82	###			82.3	82.3	0.0
2018-Apr-30 Mon	7.88	7.925	7.79	###			###	###	0.0
2018-Apr-27 Fri	7.85	7.86	7.77	7.86	3,875,181	###	70.1	70.1	###
2018-Apr-26 Thu	7.82	###	7.75	7.81			34.9	34.9	0.6
2018-Apr-24 Tue	###	7.79	7.58	7.78	6,704,551	51,524,474	89.1	89.1	0.6
2018-Apr-23 Mon	7.53	7.575	###	7.55			###	###	###
2018-Apr-20 Fri	7.56	7.58	7.51	7.53			34.1	34.1	0.5
2018-Apr-19 Thu	7.56	7.585	7.51	7.56	2,544,151	19,201,979	71.3	71.3	0.5
2018-Apr-18 Wed	7.5	7.55	7.48	7.53	1,755,026	13,189,020	72.7	72.7	0.5
2018-Apr-17 Tue	7.48	7.52	7.46	7.5	3,209,842	###	###	###	0.5
2018-Apr-16 Mon	7.55	7.58	7.48	7.49			###	###	###
2018-Apr-13 Fri	###	###	7.51	7.53			21.4	21.4	0.5
2018-Apr-12 Thu	7.58	###	7.55	7.57			35.5	35.5	###
2018-Apr-11 Wed	###	7.7	7.55	7.58			20.3	20.3	###
2018-Apr-10 Tue	7.56	###	7.51	###	3,819,845	###	###	###	0.0
2018-Apr-09 Mon	7.45	7.56	7.45	7.55			82.3	82.3	###
2018-Apr-06 Fri	7.53	7.55	7.48	7.49			28.7	28.7	###
2018-Apr-05 Thu	7.52	###	7.51	7.58	5,581,378	20,958,074	###	###	###
2018-Apr-04 Wed	7.41	7.51	7.41	7.51			###	###	###
2018-Apr-03 Tue	###	7.45	###	7.45			###	###	0.5
2018-Mar-29 Thu	7.55	7.56	7.46	7.48			27.0	27.0	0.5
2018-Mar-28 Wed	7.52	7.58	7.52	7.56	2,744,380	###	78.7	78.7	0.5
2018-Mar-27 Tue	###	###	7.57	7.57	3,866,887	###	24.8	24.8	###
2018-Mar-26 Mon	7.52	###	7.44	7.59	5,515,274	###	###	###	0.5
2018-Mar-23 Fri	###	7.655	7.58	###			75.7	75.7	0.0
2018-Mar-22 Thu	###	7.78	###	7.71	6,588,856	25,630,649	###	###	###
2018-Mar-21 Wed	7.76	7.84	7.74	7.74			###	###	0.6
2018-Mar-20 Tue	7.82	7.84	7.75	7.77	2,142,025	16,697,084	30.1	30.1	0.6
2018-Mar-19 Mon	7.86	###	###	7.82	2,839,346	0	###	###	0.6
2018-Mar-16 Fri	7.85	7.88	7.81	7.81	12,845,089	100,769,723	###	###	0.6
2018-Mar-15 Thu	###	7.985	7.81	7.85	7,583,354	###	20.1	20.1	###
2018-Mar-14 Wed	###	###	###	###			21.8	21.8	0.0
2018-Mar-13 Tue	###	###	###	###			75.7	75.7	0.0
2018-Mar-12 Mon	###	8.21	###	###			###	###	0.0
2018-Mar-09 Fri	###	###	7.975	###			78.7	78.7	0.0
2018-Mar-08 Thu	###	###	###	###	6,250,358	0	###	###	0.0
2018-Mar-07 Wed	###	###	###	###			31.9	31.9	0.0
2018-Mar-06 Tue	###	8.21	###	###	4,968,554	###	###	###	0.0
2018-Mar-05 Mon	###	###	###	###	2,748,524	0	###	###	0.0
2018-Mar-02 Fri	###	###	###	###			22.3	22.3	0.0
2018-Mar-01 Thu	###	###	###	###	4,563,850	0	###	###	0.0
2018-Feb-28 Wed	###	8.24	###	8.2	7,081,823	###	78.1	78.1	0.6
2018-Feb-27 Tue	###	8.25	###	###	5,912,724	24,389,986	###	###	0.0
2018-Feb-26 Mon	###	###	###	###			74.6	74.6	0.0
2018-Feb-23 Fri	###	###	###	###			###	###	0.0
2018-Feb-22 Thu	7.86	###	7.86	###			###	###	0.0
2018-Feb-21 Wed	7.75	7.885	7.75	7.86			###	###	###
2018-Feb-20 Tue	###	7.75	###	7.73			###	###	0.6
2018-Feb-19 Mon	###	7.84	###	7.81			80.0	80.0	0.6
2018-Feb-16 Fri	7.78	7.85	###	7.7	4,273,173	###	###	###	0.6
2018-Feb-15 Thu	7.7	7.89	###	7.75	13,692,887	###	68.7	68.7	###
2018-Feb-14 Wed	###	7.89	###	7.5			24.5	24.5	0.5
2018-Feb-13 Tue	7.2	###	7.2	7.27	5,833,877	21,001,957	###	###	###
2018-Feb-12 Mon	###	7.22	###	###			###	###	0.0
2018-Feb-09 Fri	###	7.2	###	###			75.2	75.2	0.0
2018-Feb-08 Thu	###	7.23	###	7.2	4,107,045	###	83.8	83.8	0.5
2018-Feb-07 Wed	###	7.21	###	###	6,263,754	###	59.9	59.9	0.0
2018-Feb-06 Tue	###	7.21	###	7.2	8,651,187	31,187,529	###	###	0.5
2018-Feb-05 Mon	7.27	###	7.245	###	3,928,184	14,229,846	###	###	0.0
2018-Feb-02 Fri	###	###	###	###			34.0	34.0	0.0
2018-Feb-01 Thu	7.29	7.4	7.27	7.4	7,425,944	###	78.7	78.7	0.5
2018-Jan-31 Wed	###	7.25	7.125	7.24	5,468,485	###	78.7	78.7	0.5
2018-Jan-30 Tue	7.23	7.28	###	###	4,508,759	16,411,882	37.5	37.5	0.0
2018-Jan-29 Mon	###	7.285	###	7.25			77.8	77.8	0.5
2018-Jan-25 Thu	###	###	###	###	3,759,428	0	72.6	72.6	0.0
2018-Jan-24 Wed	###	7.2	###	###	3,576,244	12,874,478	34.7	34.7	0.0
2018-Jan-23 Tue	###	###	###	###			###	###	0.0
2018-Jan-22 Mon	###	###	###	###			###	###	0.0
2018-Jan-19 Fri	###	###	###	###			###	###	0.0
2018-Jan-18 Thu	###	###	###	###	3,126,947	0	39.3	39.3	0.0
2018-Jan-17 Wed	###	###	###	###	5,383,872	0	###	###	0.0
2018-Jan-16 Tue	###	###	###	###	2,462,127	0	73.9	73.9	0.0
2018-Jan-15 Mon	###	###	###	###			###	###	0.0
2018-Jan-12 Fri	###	7.21	###	###			###	###	0.0
2018-Jan-11 Thu	###	###	###	###	3,330,026	0	74.2	74.2	0.0
2018-Jan-02 Tue	7.23	7.26	###	7.26			69.7	69.7	0.5
2017-Dec-29 Fri	7.23	7.26	7.22	7.24	2,501,179	###	###	###	0.5
2017-Dec-28 Thu	7.27	7.27	7.24	7.27			###	###	###
2017-Dec-27 Wed	7.23	7.28	###	7.25			###	###	0.5
2017-Dec-22 Fri	7.23	###	7.23	7.25	5,759,920	###	69.2	69.2	0.5
2017-Dec-21 Thu	7.25	###	7.21	7.24	9,321,550	33,604,187	###	###	0.5
2017-Dec-20 Wed	7.22	7.29	7.22	7.27	6,563,986	###	###	###	###
2017-Dec-19 Tue	7.29	###	7.25	7.28			###	###	0.5
2017-Dec-18 Mon	###	###	7.25	7.26	3,036,153	11,006,054	26.6	26.6	0.5
2017-Dec-15 Fri	7.26	###	7.24	###	6,409,579	23,202,675	###	###	0.0
2017-Dec-08 Fri	7.21	7.26	###	###			###	###	0.0
2017-Dec-07 Thu	###	###	###	###	3,498,946	0	74.0	74.0	0.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	###	###	###	###	5,609,648	0	###	###	0.0
2017-Dec-04 Mon	###	###	7.085	###			33.7	33.7	0.0
2017-Dec-01 Fri	7.2	7.22	###	###			25.4	25.4	0.0
2017-Nov-30 Thu	7.2	###	###	###	19,211,458	0	###	###	0.0
2017-Nov-29 Wed	7.27	###	7.2	7.23			29.2	29.2	###
2017-Nov-28 Tue	7.23	7.29	7.22	7.24			68.4	68.4	0.5
2017-Nov-27 Mon	7.25	###	7.23	7.23			36.5	36.5	###
2017-Nov-24 Fri	7.27	###	7.26	7.27	6,313,186	###	66.6	66.6	###
2017-Nov-23 Thu	###	###	7.29	###	6,774,779	###	35.6	35.6	0.0
2017-Nov-22 Wed	7.22	###	###	###			###	###	0.0
2017-Nov-21 Tue	7.2	7.22	###	7.21	6,767,544	###	###	###	###
2017-Nov-20 Mon	###	###	###	###	2,507,256	0	###	###	0.0
2017-Nov-17 Fri	###	7.2	###	###			###	###	0.0
2017-Nov-16 Thu	###	7.175	###	###	6,414,821	23,013,170	###	###	0.0
2017-Nov-15 Wed	###	###	###	###			72.1	72.1	0.0
2017-Nov-14 Tue	###	7.145	###	###	13,211,252	###	82.1	82.1	0.0
2017-Nov-13 Mon	###	###	7	###			###	###	0.0
2017-Nov-10 Fri	7	###	###	###	3,220,345	0	###	###	0.0
2017-Nov-09 Thu	###	###	###	###	5,695,276	0	###	###	0.0
2017-Nov-08 Wed	6.87	###	6.85	###	4,663,957	15,974,052	###	###	0.0
2017-Nov-07 Tue	6.83	6.885	6.785	6.88	3,123,343	21,348,049	70.6	70.6	###
2017-Nov-06 Mon	6.78	6.81	6.75	6.81	3,490,385	###	###	###	###
2017-Nov-03 Fri	###	6.75	###	6.75			###	###	0.5
2017-Nov-02 Thu	###	###	###	###	1,989,123	0	###	###	0.0
2017-Nov-01 Wed	###	###	6.59	###			69.8	69.8	0.0
2017-Oct-31 Tue	6.59	###	6.56	6.56	3,187,145	###	29.1	29.1	0.5
2017-Oct-30 Mon	###	###	6.58	6.59	2,586,259	###	30.3	30.3	###
2017-Oct-27 Fri	###	###	6.55	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	###			78.0	78.0	0.0
2017-Oct-25 Wed	###	###	6.575	###	7,087,729	###	###	###	0.0
2017-Oct-24 Tue	###	6.7	6.56	6.56	8,177,225	###	24.5	24.5	0.5
2017-Oct-23 Mon	###	###	###	###			###	###	0.0
2017-Oct-20 Fri	6.54	###	6.54	###			###	###	0.0
2017-Oct-19 Thu	6.59	6.655	6.56	6.57	6,460,775	42,689,570	###	###	###
2017-Oct-18 Wed	6.5	6.575	6.46	6.56			79.3	79.3	0.5
2017-Oct-17 Tue	6.53	6.58	6.51	6.51			###	###	###
2017-Oct-16 Mon	6.51	6.54	6.47	6.52	3,203,489	###	###	###	0.5
2017-Oct-13 Fri	6.5	6.52	6.42	6.49			###	###	###
2017-Oct-12 Thu	6.49	###	6.475	6.49			64.2	64.2	###
2017-Oct-11 Wed	6.41	6.49	6.41	6.47			74.0	74.0	0.5
2017-Oct-10 Tue	6.43	6.5	###	6.41			###	###	0.5
2017-Oct-09 Mon	6.45	6.5	6.445	6.45			###	###	###
2017-Oct-06 Fri	6.4	6.42	###	6.42	2,750,451	8,828,947	###	###	0.5
2017-Oct-05 Thu	6.29	###	6.29	###			68.8	68.8	0.0
2017-Oct-04 Wed	###	###	###	###	4,826,924	0	28.9	28.9	0.0
2017-Oct-03 Tue	6.42	6.44	###	###	2,691,072	8,665,251	###	###	0.0
2017-Oct-02 Mon	###	6.47	###	6.42			###	###	0.5
2017-Sep-29 Fri	###	6.41	###	###			###	###	0.0
2017-Sep-28 Thu	###	6.45	###	###			###	###	0.0
2017-Sep-27 Wed	###	###	###	###	4,194,140	0	74.2	74.2	0.0
2017-Sep-26 Tue	6.48	6.48	###	###			21.4	21.4	0.0
2017-Sep-25 Mon	6.45	6.5	6.43	6.43			###	###	###
2017-Sep-22 Fri	###	6.45	###	6.42			###	###	0.5
2017-Sep-21 Thu	###	###	###	###	5,164,342	0	36.7	36.7	0.0
2017-Sep-20 Wed	6.4	6.42	###	###			###	###	0.0
2017-Sep-19 Tue	###	6.41	###	###	5,571,950	###	###	###	0.0
2017-Sep-18 Mon	###	6.375	6.27	###	4,777,789	30,207,570	69.8	69.8	0.0
2017-Sep-15 Fri	6.27	###	6.21	6.23			###	###	0.4
2017-Sep-14 Thu	###	###	6.26	6.28			24.2	24.2	0.4
2017-Sep-13 Wed	###	###	###	###	3,474,079	0	###	###	0.0
2017-Sep-12 Tue	6.24	###	6.23	6.29	5,053,120	###	78.3	78.3	###
2017-Sep-11 Mon	###	6.24	###	6.2			###	###	0.4
2017-Sep-08 Fri	6.2	6.21	###	###			###	###	0.0
2017-Sep-07 Thu	6.26	6.27	###	###	6,731,979	21,104,754	18.8	18.8	0.0
2017-Sep-06 Wed	###	6.255	###	6.2	7,206,523	###	###	###	0.4
2017-Sep-05 Tue	6.44	6.46	###	6.45	4,571,279	###	73.5	73.5	###
2017-Sep-04 Mon	6.45	6.46	###	6.44			###	###	0.5
2017-Sep-01 Fri	6.42	6.48	###	6.48			###	###	0.5
2017-Aug-31 Thu	###	6.41	###	6.41			77.8	77.8	0.5
2017-Aug-30 Wed	6.29	###	6.27	###			###	###	0.0
2017-Aug-29 Tue	6.27	###	6.22	6.28	9,127,347	28,386,049	###	###	0.4
2017-Aug-28 Mon	###	###	###	###	5,376,920	0	###	###	0.0
2017-Aug-25 Fri	###	###	6.255	###	6,463,046	20,213,176	###	###	0.0
2017-Aug-24 Thu	6.24	6.4	###	###	12,886,245	41,235,984	###	###	0.0
2017-Aug-23 Wed	###	###	###	6.22			18.9	18.9	0.4
2017-Aug-22 Tue	6.74	6.8	###	6.76			68.2	68.2	0.5
2017-Aug-21 Mon	6.78	6.78	6.7	6.74			###	###	###
2017-Aug-18 Fri	###	###	###	6.72			79.6	79.6	0.5
2017-Aug-17 Thu	6.74	6.79	###	6.72			###	###	0.5
2017-Aug-16 Wed	6.71	6.72	###	6.71			###	###	###
2017-Aug-15 Tue	###	6.685	###	###			33.4	33.4	0.0
2017-Aug-14 Mon	###	###	6.59	###			###	###	0.0
2017-Aug-11 Fri	###	###	6.56	###			###	###	0.0
2017-Aug-10 Thu	6.76	6.82	6.72	6.78	12,206,248	###	78.3	78.3	0.5
2017-Aug-09 Wed	###	6.78	###	6.77	2,476,345	###	###	###	###
2017-Aug-08 Tue	6.74	6.77	###	6.7	5,211,070	17,639,471	###	###	0.5
2017-Aug-07 Mon	###	6.71	###	###	2,456,571	###	69.6	69.6	0.0
2017-Aug-04 Fri	6.52	###	6.52	###			84.5	84.5	0.0
2017-Aug-03 Thu	###	###	6.47	6.57	9,991,944	###	###	###	###
2017-Aug-02 Wed	6.77	6.78	###	###			###	###	0.0
2017-Aug-01 Tue	6.7	6.77	###	6.74	8,644,681	29,262,245	73.8	73.8	###
2017-Jul-31 Mon	###	6.73	###	###	4,810,052	16,185,824	###	###	0.0
2017-Jul-28 Fri	###	6.72	###	###			###	###	0.0
2017-Jul-27 Thu	6.75	###	6.72	6.77			74.5	74.5	###
2017-Jul-26 Wed	6.73	6.78	6.71	6.72	5,272,383	35,562,223	30.3	30.3	0.5
2017-Jul-25 Tue	###	6.72	###	###			77.7	77.7	0.0
2017-Jul-24 Mon	6.59	###	6.545	###	4,565,788	14,941,541	###	###	0.0
2017-Jul-21 Fri	###	###	###	###			21.8	21.8	0.0
2017-Jul-20 Thu	6.77	6.8	###	6.73			28.9	28.9	###
2017-Jul-19 Wed	6.78	6.79	6.73	6.76			###	###	0.5
2017-Jul-18 Tue	6.88	6.885	6.72	6.74	5,919,456	###	18.1	18.1	###
2017-Jul-17 Mon	###	###	6.88	###	2,999,586	10,318,575	###	###	0.0
2017-Jul-14 Fri	###	###	###	###			68.6	68.6	0.0
2017-Jul-13 Thu	###	###	6.88	###			67.5	67.5	0.0
2017-Jul-12 Wed	###	###	6.82	6.85			###	###	###
2017-Jul-11 Tue	6.82	###	6.8	###			82.8	82.8	0.0
2017-Jul-10 Mon	6.89	###	6.84	6.86	4,022,577	###	28.6	28.6	0.5
2017-Jul-07 Fri	6.88	###	###	6.87			###	###	###
2017-Jul-06 Thu	6.86	###	6.81	6.86			67.0	67.0	0.5
2017-Jul-05 Wed	6.81	###	6.785	6.87			###	###	###
2017-Jul-04 Tue	6.78	6.87	6.78	6.83	6,555,859	###	70.9	70.9	0.5
2017-Jul-03 Mon	6.77	6.82	###	6.74			###	###	###
2017-Jun-30 Fri	6.74	6.84	###	6.78			###	###	0.5
2017-Jun-29 Thu	6.89	###	6.84	6.86			###	###	0.5
2017-Jun-28 Wed	6.75	###	###	###	12,696,726	0	87.9	87.9	0.0
2017-Jun-27 Tue	6.52	6.57	6.475	6.55	3,692,153	###	74.9	74.9	0.5
2017-Jun-26 Mon	6.48	6.57	6.45	6.56			###	###	0.5
2017-Jun-23 Fri	6.41	###	###	6.49	7,018,826	0	81.7	81.7	###
2017-Jun-22 Thu	###	6.43	6.355	###			71.8	71.8	0.0
2017-Jun-21 Wed	6.42	6.46	###	###	10,762,684	###	24.4	24.4	0.0
2017-Jun-20 Tue	6.55	6.58	6.5	6.5			26.1	26.1	0.5
2017-Jun-19 Mon	6.46	6.58	6.455	6.53			###	###	###
2017-Jun-16 Fri	###	6.48	###	6.46			80.9	80.9	###
2017-Jun-15 Thu	6.41	6.44	###	###			###	###	0.0
2017-Jun-14 Wed	6.4	6.44	###	6.44	7,907,246	###	69.3	69.3	0.5
2017-Jun-13 Tue	###	###	6.28	###	4,618,248	###	80.3	80.3	0.0
2017-Jun-09 Fri	6.2	###	6.2	6.26			###	###	0.4
2017-Jun-08 Thu	6.21	6.25	###	6.23	3,984,642	###	72.9	72.9	0.4
2017-Jun-07 Wed	6.26	###	###	6.25	5,113,154	0	33.4	33.4	###
2017-Jun-06 Tue	###	###	6.28	6.28	2,985,174	9,373,446	###	###	0.4
2017-Jun-05 Mon	6.44	6.45	###	###	4,547,552	14,665,855	27.5	27.5	0.0
2017-Jun-02 Fri	6.45	6.5	6.42	6.45	4,223,525	27,283,971	###	###	###
2017-Jun-01 Thu	###	6.41	###	###			###	###	0.0
2017-May-31 Wed	6.4	6.41	###	###	7,430,642	###	27.6	27.6	0.0
2017-May-30 Tue	###	6.43	6.29	6.4			###	###	0.5
2017-May-29 Mon	6.27	6.29	6.22	6.23			34.4	34.4	0.4
2017-May-26 Fri	6.29	###	6.24	6.27	4,694,941	###	###	###	0.4
2017-May-25 Thu	6.25	###	6.23	6.28	4,014,684	12,505,740	###	###	0.4
2017-May-24 Wed	###	###	6.24	6.28	3,125,376	9,751,173	26.1	26.1	0.4
2017-May-23 Tue	6.28	###	6.225	6.25	3,443,648	10,718,354	###	###	###
2017-May-22 Mon	6.21	6.25	6.2	6.23			70.0	70.0	0.4
2017-May-19 Fri	###	6.21	###	6.2	2,690,428	8,353,778	###	###	0.4
2017-May-18 Thu	###	6.21	###	6.21	5,397,482	16,759,181	###	###	###
2017-May-17 Wed	###	###	6.25	6.27			###	###	0.4
2017-May-16 Tue	###	6.385	###	###	4,056,547	12,950,526	###	###	0.0
2017-May-15 Mon	###	###	###	###	4,111,784	0	34.3	34.3	0.0
2017-May-12 Fri	6.46	6.49	6.4	6.43	2,855,478	18,403,555	###	###	###
2017-May-11 Thu	6.54	###	6.48	6.49			25.3	25.3	###
2017-May-10 Wed	6.43	6.53	###	6.51	5,554,350	18,134,952	81.3	81.3	###
2017-May-09 Tue	###	6.43	###	###			###	###	0.0
2017-May-08 Mon	###	###	###	###	7,763,048	0	###	###	0.0
2017-May-05 Fri	###	###	6.28	###	4,725,872	###	###	###	0.0
2017-May-04 Thu	###	###	6.245	6.29			###	###	###
2017-May-03 Wed	6.25	###	6.25	###	9,163,481	28,635,878	80.2	80.2	0.0
2017-May-02 Tue	6.27	###	6.24	###	6,225,745	19,424,324	75.9	75.9	0.0
2017-May-01 Mon	6.22	###	6.21	6.29	4,800,428	14,905,328	82.2	82.2	###
2017-Apr-28 Fri	###	6.22	###	6.21	4,573,824	###	76.7	76.7	###
2017-Apr-27 Thu	###	###	6.125	###	2,273,025	###	77.8	77.8	0.0
2017-Apr-26 Wed	###	###	###	###	4,705,380	0	91.1	91.1	0.0
2017-Apr-24 Mon	###	###	###	###			###	###	0.0
2017-Apr-21 Fri	###	###	###	###			73.0	73.0	0.0
2017-Apr-20 Thu	###	###	5.975	###			###	###	0.0
2017-Apr-19 Wed	6	###	###	###	6,500,250	0	###	###	0.0
2017-Apr-18 Tue	###	###	###	###			###	###	0.0
2017-Apr-13 Thu	###	###	###	###			###	###	0.0
2017-Apr-12 Wed	###	###	###	###			34.9	34.9	0.0
2017-Apr-11 Tue	###	###	###	###			###	###	0.0
2017-Apr-10 Mon	6	###	###	###	8,460,027	0	###	###	0.0
2017-Apr-07 Fri	###	6	###	###			73.6	73.6	0.0
2017-Apr-06 Thu	###	###	5.86	###	5,756,253	16,865,821	###	###	0.0
2017-Apr-05 Wed	5.88	###	5.83	###	8,577,747	###	81.4	81.4	0.0
2017-Apr-04 Tue	###	###	###	###	3,800,087	0	71.3	71.3	0.0
2017-Apr-03 Mon	###	###	###	###	4,186,723	0	###	###	0.0
2017-Mar-31 Fri	###	###	###	###			###	###	0.0
2017-Mar-30 Thu	###	###	###	###			###	###	0.0
2017-Mar-29 Wed	###	###	###	###	5,762,543	0	71.0	71.0	0.0
2017-Mar-28 Tue	###	###	###	###			###	###	0.0
2017-Mar-27 Mon	5.88	###	5.84	###	4,890,278	###	85.0	85.0	0.0
2017-Mar-24 Fri	###	###	5.87	###			77.2	77.2	0.0
2017-Mar-23 Thu	5.85	5.875	5.82	5.86			68.7	68.7	0.4
2017-Mar-22 Wed	5.85	###	5.82	5.87	5,778,070	16,814,183	77.4	77.4	###
2017-Mar-21 Tue	###	###	###	###			28.9	28.9	0.0
2017-Mar-20 Mon	###	###	6	###			###	###	0.0
2017-Mar-17 Fri	###	###	###	###			27.9	27.9	0.0
2017-Mar-16 Thu	###	###	###	###			22.7	22.7	0.0
2017-Mar-15 Wed	###	###	###	###	6,706,156	0	###	###	0.0
2017-Mar-14 Tue	###	###	###	###			###	###	0.0
2017-Mar-13 Mon	###	6.2	###	###			26.5	26.5	0.0
2017-Mar-10 Fri	###	6.25	6.155	6.21	5,200,155	###	###	###	###
2017-Mar-09 Thu	###	###	###	###	5,218,244	0	###	###	0.0
2017-Mar-08 Wed	###	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	6.22	###	###			###	###	0.0
2017-Mar-06 Mon	###	6.24	###	###			###	###	0.0
2017-Mar-03 Fri	###	###	6.075	###			75.7	75.7	0.0
2017-Mar-02 Thu	###	###	###	###	6,903,785	0	###	###	0.0
2017-Mar-01 Wed	###	###	###	###			###	###	0.0
2017-Feb-28 Tue	5.89	6.055	5.88	6			###	###	0.4
2017-Feb-27 Mon	###	###	###	###			###	###	0.0
2017-Feb-24 Fri	###	###	###	###	5,535,056	0	74.5	74.5	0.0
2017-Feb-23 Thu	5.83	###	5.83	###			###	###	0.0
2017-Feb-22 Wed	5.85	5.945	5.8	###	5,437,856	###	80.6	80.6	0.0
2017-Feb-21 Tue	###	###	5.84	###			75.7	75.7	0.0
2017-Feb-20 Mon	###	###	###	###	3,330,482	0	###	###	0.0
2017-Feb-17 Fri	###	###	###	###	7,852,844	0	###	###	0.0
2017-Feb-16 Thu	6	###	###	###			###	###	0.0
2017-Feb-15 Wed	###	###	###	###			###	###	0.0
2017-Feb-14 Tue	###	###	###	###	2,718,742	0	###	###	0.0
2017-Feb-13 Mon	5.87	###	5.84	###			77.1	77.1	0.0
2017-Feb-10 Fri	###	###	5.845	5.87	9,607,854	28,078,953	###	###	###
2017-Feb-09 Thu	5.88	###	5.8	5.89			69.0	69.0	###
2017-Feb-08 Wed	5.76	5.83	5.76	5.82	3,283,122	###	###	###	0.4
2017-Feb-07 Tue	5.8	5.83	5.71	5.78	5,017,875	###	###	###	0.4
2017-Feb-06 Mon	5.87	5.89	5.8	5.84			36.3	36.3	0.4
2017-Feb-03 Fri	5.85	###	5.81	5.84			35.5	35.5	0.4
2017-Feb-02 Thu	###	###	5.83	5.88	11,136,956	32,464,226	34.7	34.7	0.4
2017-Feb-01 Wed	5.8	5.845	5.75	5.83			72.9	72.9	###
2017-Jan-31 Tue	5.71	5.8	5.71	5.77	8,026,646	46,193,347	###	###	0.4
2017-Jan-30 Mon	5.81	5.85	5.75	5.77			###	###	0.4
2017-Jan-27 Fri	5.86	###	5.84	5.88			###	###	0.4
2017-Jan-25 Wed	###	###	5.8	5.83	8,973,553	###	19.5	19.5	###
2017-Jan-24 Tue	5.85	###	5.8	5.87	5,782,087	16,768,052	70.3	70.3	###
2017-Jan-23 Mon	###	###	5.87	5.88	8,404,289	24,666,588	###	###	0.4
2017-Jan-20 Fri	###	6	###	###	4,011,024	12,033,072	###	###	0.0
2017-Jan-19 Thu	###	###	###	6	3,871,685	0	18.3	18.3	0.4
2017-Jan-18 Wed	###	###	6	###	4,254,454	###	###	###	0.0
2017-Jan-17 Tue	###	###	###	###	7,068,752	0	###	###	0.0
2017-Jan-16 Mon	###	###	###	###	5,496,924	0	73.0	73.0	0.0
2017-Jan-13 Fri	###	###	###	###			###	###	0.0
2017-Jan-12 Thu	###	6.25	###	###	5,392,470	###	###	###	0.0
2017-Jan-11 Wed	###	###	###	###			###	###	0.0
2017-Jan-10 Tue	###	6.22	###	###			###	###	0.0
2017-Jan-09 Mon	###	6.2	6.085	###			84.3	84.3	0.0
2017-Jan-06 Fri	###	###	###	###	4,778,629	0	20.8	20.8	0.0
2017-Jan-05 Thu	###	###	###	###			###	###	0.0
2017-Jan-04 Wed	###	###	###	###	3,549,385	0	###	###	0.0
2017-Jan-03 Tue	###	###	6.025	###			76.8	76.8	0.0
2016-Dec-30 Fri	###	###	###	###	2,187,571	0	18.9	18.9	0.0
2016-Dec-29 Thu	###	###	###	###	4,124,627	0	72.5	72.5	0.0
2016-Dec-28 Wed	###	###	6	###	4,014,855	###	65.9	65.9	0.0
2016-Dec-23 Fri	###	###	###	###			###	###	0.0
2016-Dec-22 Thu	6	6.025	###	###			###	###	0.0
2016-Dec-21 Wed	###	###	###	6			###	###	0.4
2016-Dec-20 Tue	###	###	5.87	###	6,499,683	###	77.3	77.3	0.0
2016-Dec-19 Mon	5.85	###	5.82	5.88			###	###	0.4
2016-Dec-16 Fri	5.83	5.875	5.81	5.83			72.3	72.3	###
2016-Dec-15 Thu	5.85	5.885	5.83	5.86			76.9	76.9	0.4
2016-Dec-14 Wed	5.86	5.86	5.775	5.84			28.4	28.4	0.4
2016-Dec-13 Tue	5.86	5.87	5.8	5.83	3,882,545	22,654,650	###	###	###
2016-Dec-12 Mon	###	###	5.845	5.88	4,084,785	11,937,784	38.1	38.1	0.4
2016-Dec-09 Fri	5.84	###	5.82	###			76.6	76.6	0.0
2016-Dec-08 Thu	###	5.86	###	5.85			90.5	90.5	0.4
2016-Dec-07 Wed	5.53	###	5.53	###			80.0	80.0	0.0
2016-Dec-06 Tue	5.55	5.59	5.52	5.53	3,805,357	21,138,758	32.4	32.4	###
2016-Dec-05 Mon	5.59	###	5.52	5.54	4,904,440	13,536,254	37.3	37.3	0.4
2016-Dec-02 Fri	###	###	###	###			80.3	80.3	0.0
2016-Dec-01 Thu	###	###	5.59	###	8,673,778	###	###	###	0.0
2016-Nov-30 Wed	###	###	###	5.59	15,308,744	0	27.7	27.7	###
2016-Nov-29 Tue	###	###	###	###	3,870,252	0	###	###	0.0
2016-Nov-28 Mon	5.72	5.725	###	###			###	###	0.0
2016-Nov-25 Fri	###	5.71	###	###	5,614,748	###	###	###	0.0
2016-Nov-24 Thu	###	###	###	###			###	###	0.0
2016-Nov-23 Wed	5.56	###	5.56	###	5,533,553	15,383,277	###	###	0.0
2016-Nov-22 Tue	5.55	###	5.52	5.59			73.1	73.1	###
2016-Nov-21 Mon	5.42	5.55	5.42	5.5			###	###	0.4
2016-Nov-18 Fri	###	###	###	5.43	6,721,356	0	###	###	0.4
2016-Nov-17 Thu	###	###	5.27	###	4,003,448	10,549,085	###	###	0.0
2016-Nov-16 Wed	###	###	###	###			72.7	72.7	0.0
2016-Nov-15 Tue	###	5.4	5.25	###	5,191,487	###	34.3	34.3	0.0
2016-Nov-14 Mon	5.49	5.49	###	5.45	5,283,244	###	34.8	34.8	###
2016-Nov-11 Fri	5.45	5.53	5.43	5.49	4,675,120	25,619,657	75.5	75.5	0.4
2016-Nov-10 Thu	###	5.43	###	5.43	6,282,983	###	###	###	0.4
2016-Nov-09 Wed	5.4	5.41	###	5.2			###	###	###
2016-Nov-08 Tue	###	5.42	###	###	2,991,022	###	###	###	0.0
2016-Nov-07 Mon	5.28	###	5.25	###	4,159,427	###	###	###	0.0
2016-Nov-04 Fri	###	###	5.23	5.24	4,937,584	12,911,782	###	###	0.4
2016-Nov-03 Thu	###	5.4	###	###	3,081,253	8,319,383	71.6	71.6	0.0
2016-Nov-02 Wed	5.42	5.44	5.345	###	3,779,075	###	###	###	0.0
2016-Nov-01 Tue	5.45	5.5	5.44	5.48	3,255,587	###	###	###	###
2016-Oct-31 Mon	5.52	5.545	5.47	5.51			31.9	31.9	###
2016-Oct-28 Fri	5.58	###	5.5	5.53	4,716,652	###	28.1	28.1	###
2016-Oct-27 Thu	###	###	###	5.57			30.3	30.3	0.4
2016-Oct-26 Wed	###	###	5.575	###			42.1	42.1	0.0
2016-Oct-25 Tue	###	###	###	###			###	###	0.0
2016-Oct-24 Mon	###	###	5.54	###			###	###	0.0
2016-Oct-21 Fri	###	###	5.58	###	7,294,583	20,351,886	###	###	0.0
2016-Oct-20 Thu	###	###	5.57	###	8,997,355	###	19.5	19.5	0.0
2016-Oct-19 Wed	5.58	###	5.56	###	6,493,356	18,051,529	###	###	0.0
2016-Oct-18 Tue	5.57	5.58	5.54	5.56	6,374,882	35,444,343	###	###	0.4
2016-Oct-17 Mon	5.55	###	5.54	5.57			###	###	0.4
2016-Oct-14 Fri	5.53	5.585	5.53	5.56			###	###	0.4
2016-Oct-13 Thu	5.58	###	5.52	5.54			###	###	0.4
2016-Oct-12 Wed	5.59	###	5.59	###	4,707,854	13,158,451	###	###	0.0
2016-Oct-11 Tue	###	###	5.585	###			70.9	70.9	0.0
2016-Oct-10 Mon	5.55	###	5.55	###	10,564,320	29,315,988	###	###	0.0
2016-Oct-07 Fri	5.55	5.58	5.52	5.53	4,103,455	22,774,175	35.6	35.6	###
2016-Oct-06 Thu	5.5	5.57	5.49	5.54			79.4	79.4	0.4
2016-Oct-05 Wed	5.49	5.52	5.47	5.49			73.7	73.7	0.4
2016-Oct-04 Tue	5.48	5.5	5.45	5.48	2,058,021	###	66.9	66.9	###
2016-Oct-03 Mon	5.47	5.52	5.46	5.48	2,131,477	###	###	###	###
2016-Sep-30 Fri	5.45	5.48	5.42	5.47	4,008,555	21,846,624	###	###	###
2016-Sep-29 Thu	5.46	###	5.425	5.5			###	###	0.4
2016-Sep-28 Wed	5.48	5.5	5.4	5.42			###	###	0.4
2016-Sep-27 Tue	5.43	5.47	5.41	5.44			69.8	69.8	0.4
2016-Sep-26 Mon	5.5	5.5	5.445	5.46	3,072,558	16,814,573	###	###	###
2016-Sep-23 Fri	5.49	###	###	5.52	5,665,474	0	###	###	0.4
2016-Sep-22 Thu	5.44	5.48	5.43	5.46			71.3	71.3	###
2016-Sep-21 Wed	###	5.47	###	5.44			###	###	0.4
2016-Sep-20 Tue	###	###	###	###			74.1	74.1	0.0
2016-Sep-19 Mon	###	###	###	###			###	###	0.0
2016-Sep-16 Fri	###	###	###	###			69.1	69.1	0.0
2016-Sep-15 Thu	5.26	###	5.225	5.28			69.9	69.9	0.4
2016-Sep-14 Wed	5.25	###	5.24	###			###	###	0.0
2016-Sep-13 Tue	5.29	###	5.25	5.26	5,421,246	14,230,770	###	###	0.4
2016-Sep-12 Mon	5.26	###	###	5.24			###	###	0.4
2016-Sep-09 Fri	###	###	###	###			###	###	0.0
2016-Sep-08 Thu	###	###	###	###			27.4	27.4	0.0
2016-Sep-07 Wed	5.44	5.45	###	5.42			###	###	0.4
2016-Sep-06 Tue	5.46	5.485	5.42	5.45	5,912,849	###	33.7	33.7	###
2016-Sep-05 Mon	5.59	###	5.58	###	3,765,883	###	###	###	0.0
2016-Sep-02 Fri	5.54	5.57	5.52	5.55			###	###	###
2016-Sep-01 Thu	5.55	5.59	5.53	5.58	3,741,326	20,801,772	###	###	0.4
2016-Aug-31 Wed	5.57	###	5.54	5.56			38.7	38.7	0.4
2016-Aug-30 Tue	###	###	5.54	5.57			23.0	23.0	0.4
2016-Aug-29 Mon	###	###	###	###	4,385,450	0	###	###	0.0
2016-Aug-26 Fri	###	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	###	###			###	###	0.0
2016-Aug-24 Wed	5.7	5.74	5.645	###			###	###	0.0
2016-Aug-23 Tue	5.7	5.725	5.56	###			###	###	0.0
2016-Aug-22 Mon	5.77	5.775	###	5.7			###	###	0.4
2016-Aug-19 Fri	###	###	###	5.82			84.0	84.0	0.4
2016-Aug-18 Thu	###	6.025	5.73	5.85	21,084,146	###	11.5	11.5	0.4
2016-Aug-17 Wed	###	###	###	###			30.3	30.3	0.0
2016-Aug-16 Tue	###	###	###	###	18,922,972	0	27.5	27.5	0.0
2016-Aug-15 Mon	###	###	###	###			79.0	79.0	0.0
2016-Aug-12 Fri	###	###	###	###			69.2	69.2	0.0
2016-Aug-11 Thu	6	###	###	###	4,754,046	0	77.0	77.0	0.0
2016-Aug-10 Wed	###	###	###	6	4,509,559	0	33.5	33.5	0.4
2016-Aug-09 Tue	###	###	###	###			###	###	0.0
2016-Aug-08 Mon	###	###	###	###			70.7	70.7	0.0
2016-Aug-05 Fri	6	###	###	###	7,643,172	0	25.8	25.8	0.0
2016-Aug-04 Thu	6	###	###	###	6,703,182	0	###	###	0.0
2016-Aug-03 Wed	###	###	###	6	3,962,371	0	###	###	0.4
2016-Aug-02 Tue	###	###	###	###	8,503,343	0	###	###	0.0
2016-Aug-01 Mon	###	###	###	###	4,112,952	0	###	###	0.0
2016-Jul-29 Fri	6	###	###	###	7,064,673	0	73.7	73.7	0.0
2016-Jul-28 Thu	###	###	###	6			###	###	0.4
2016-Jul-27 Wed	###	6.025	###	6	4,503,770	###	###	###	0.4
2016-Jul-26 Tue	###	###	5.89	###			75.5	75.5	0.0
2016-Jul-25 Mon	###	###	5.89	5.89			32.5	32.5	###
2016-Jul-22 Fri	5.88	5.88	5.84	5.88	2,381,183	###	72.3	72.3	0.4
2016-Jul-21 Thu	###	###	5.83	5.88	5,197,479	15,150,651	30.5	30.5	0.4
2016-Jul-20 Wed	5.8	5.85	5.76	5.85			71.6	71.6	0.4
2016-Jul-19 Tue	5.73	5.8	5.725	5.8	3,536,884	###	82.4	82.4	0.4
2016-Jul-18 Mon	5.7	5.78	5.7	5.76	2,330,378	###	77.6	77.6	###
2016-Jul-15 Fri	5.71	5.76	###	5.74			###	###	0.4
2016-Jul-14 Thu	###	5.7	###	5.7			###	###	0.4
2016-Jul-13 Wed	5.57	###	5.55	###	5,544,378	15,385,648	78.5	78.5	0.0
2016-Jul-12 Tue	5.58	5.58	5.54	5.55	7,100,156	###	###	###	###
2016-Jul-11 Mon	5.58	5.59	5.5	5.55	4,704,772	###	27.6	27.6	###
2016-Jul-08 Fri	5.54	5.58	5.48	5.49			###	###	0.4
2016-Jul-07 Thu	5.53	###	5.49	###			79.8	79.8	0.0
2016-Jul-06 Wed	5.42	5.49	5.41	5.49			###	###	0.4
2016-Jul-05 Tue	5.59	5.59	5.44	5.48			23.1	23.1	###
2016-Jul-04 Mon	5.45	5.555	###	5.55			###	###	###
2016-Jul-01 Fri	5.44	5.51	5.44	5.47	4,230,822	23,163,750	67.8	67.8	###
2016-Jun-30 Thu	###	5.46	###	5.45			78.0	78.0	###
2016-Jun-29 Wed	5.43	5.47	###	###			###	###	0.0
2016-Jun-28 Tue	###	5.445	5.325	5.4	7,717,259	###	###	###	0.4
2016-Jun-27 Mon	5.46	###	5.385	5.47	4,069,374	10,956,789	###	###	###
2016-May-27 Fri	###	###	5.88	5.89	7,568,147	22,250,352	18.4	18.4	###
2016-May-26 Thu	###	###	###	###	5,930,227	0	24.9	24.9	0.0
2016-May-25 Wed	###	###	###	###	4,757,023	0	32.5	32.5	0.0
2016-May-24 Tue	5.85	###	5.83	5.89			###	###	###
2016-May-23 Mon	###	###	5.86	5.87	2,866,328	8,398,341	###	###	###
2016-May-20 Fri	###	5.945	5.86	###	2,184,982	12,896,856	###	###	0.0
2016-May-19 Thu	###	###	5.85	###	4,327,888	12,659,072	###	###	0.0
2016-May-18 Wed	5.84	5.89	###	5.83			###	###	###
2016-May-17 Tue	5.87	5.88	5.81	5.86			34.0	34.0	0.4
2016-May-16 Mon	5.8	5.89	5.8	5.85	7,187,658	###	###	###	0.4
2016-May-13 Fri	5.89	###	5.82	5.87	7,013,423	###	36.9	36.9	###
2016-May-12 Thu	###	###	5.83	5.88	8,415,754	24,531,922	14.5	14.5	0.4
2016-May-11 Wed	###	###	###	###			###	###	0.0
2016-May-10 Tue	###	###	###	###			30.0	30.0	0.0
2016-May-09 Mon	5.87	6	5.86	6			83.6	83.6	0.4
2016-May-06 Fri	5.81	###	5.75	###			###	###	0.0
2016-May-05 Thu	5.89	###	5.84	5.89	3,769,474	###	###	###	###
2016-May-04 Wed	###	###	5.88	###	6,190,189	18,199,155	###	###	0.0
2016-May-03 Tue	5.79	###	5.78	###			###	###	0.0
2016-May-02 Mon	5.75	5.81	5.72	5.81	3,039,679	17,523,749	###	###	###
2016-Apr-29 Fri	5.8	5.81	5.745	5.77	6,002,621	34,680,142	26.8	26.8	0.4
2016-Apr-28 Thu	5.77	###	5.75	5.82	5,667,870	16,295,126	###	###	0.4
2016-Apr-27 Wed	5.82	5.85	###	5.76	3,880,123	11,349,359	31.2	31.2	###
2016-Apr-26 Tue	5.8	5.83	5.75	5.75			33.4	33.4	###
2016-Apr-22 Fri	5.73	5.82	5.73	5.79	7,898,255	45,612,422	###	###	###
2016-Apr-21 Thu	5.75	5.8	5.72	5.8	5,552,482	###	74.5	74.5	0.4
2016-Apr-20 Wed	###	###	###	###	4,386,027	0	###	###	0.0
2016-Apr-19 Tue	###	5.7	5.585	###			75.0	75.0	0.0
2016-Apr-18 Mon	5.57	###	5.53	5.56			###	###	0.4
2016-Apr-15 Fri	5.47	5.59	5.47	5.59			###	###	###
2016-Apr-14 Thu	5.41	5.51	5.41	5.5	3,872,828	21,145,640	80.3	80.3	0.4
2016-Apr-13 Wed	5.42	5.49	###	5.44			70.8	70.8	0.4
2016-Apr-12 Tue	###	###	5.24	###	9,593,753	###	73.5	73.5	0.0
2016-Apr-11 Mon	5.42	5.45	###	###			###	###	0.0
2016-Apr-08 Fri	5.4	5.46	###	5.45			75.1	75.1	###
2016-Apr-07 Thu	5.44	5.53	5.41	5.49	8,698,986	47,583,453	79.1	79.1	0.4
2016-Apr-06 Wed	###	5.44	###	5.44	4,988,643	###	###	###	0.4
2016-Apr-05 Tue	###	###	5.345	###			###	###	0.0
2016-Apr-04 Mon	###	5.42	###	###	2,348,580	6,364,651	68.6	68.6	0.0
2016-Apr-01 Fri	5.52	5.54	###	###			11.7	11.7	0.0
2016-Mar-31 Thu	5.51	###	5.485	5.58			###	###	0.4
2016-Mar-30 Wed	5.5	5.51	5.45	5.46	5,478,543	###	29.9	29.9	###
2016-Mar-29 Tue	5.48	5.52	5.425	5.44	5,501,542	30,107,188	###	###	0.4
2016-Mar-24 Thu	5.48	5.52	5.46	5.47			###	###	###
2016-Mar-23 Wed	5.5	5.53	5.44	5.53	5,091,547	###	80.4	80.4	###
2016-Mar-22 Tue	5.53	5.54	5.46	5.53	5,220,783	###	72.7	72.7	###
2016-Mar-21 Mon	5.52	5.55	5.49	5.52			73.7	73.7	0.4
2016-Mar-18 Fri	5.55	5.59	5.48	5.49			25.3	25.3	0.4
2016-Mar-17 Thu	5.48	5.55	5.47	5.53	11,144,442	61,405,875	78.0	78.0	###
2016-Mar-16 Wed	5.51	5.53	5.44	5.45	9,270,872	###	###	###	###
2016-Mar-15 Tue	###	###	5.49	5.56					0.4
2016-Mar-14 Mon	###	5.685	###	###	6,809,983	19,357,376	###	###	0.0
2016-Mar-11 Fri	5.5	###	5.47	5.55	6,486,280	17,739,975	75.1	75.1	###
2016-Mar-10 Thu	5.46	5.55	5.43	5.5	3,770,448	20,699,759	77.8	77.8	0.4
2016-Mar-09 Wed	5.41	5.5	###	5.49			###	###	0.4
2016-Mar-08 Tue	5.51	5.52	###	5.4			26.2	26.2	0.4
2016-Mar-07 Mon	5.42	5.5	5.42	5.5			79.6	79.6	0.4
2016-Mar-04 Fri	5.41	5.455	###	###			###	###	0.0
2016-Mar-03 Thu	5.25	###	5.23	5.4	9,415,984	###	83.5	83.5	0.4
2016-Mar-02 Wed	###	5.24	###	###	8,403,876	22,018,155	68.4	68.4	0.0
2016-Mar-01 Tue	###	###	###	###	7,885,626	0	27.5	27.5	0.0
2016-Feb-29 Mon	5.2	5.24	###	###			###	###	0.0
2016-Feb-26 Fri	5.45	5.48	###	5.44			34.5	34.5	0.4
2016-Feb-25 Thu	5.49	5.49	###	5.41			27.5	27.5	###
2016-Feb-24 Wed	5.47	5.52	###	5.42	9,220,681	25,449,079	30.3	30.3	0.4
2016-Feb-23 Tue	5.55	5.59	5.5	5.53	5,787,754	###	33.3	33.3	###
2016-Feb-22 Mon	5.41	5.585	###	5.55			87.7	87.7	###
2016-Feb-19 Fri	###	5.4	5.28	5.4	11,222,141	###	83.3	83.3	0.4
2016-Feb-18 Thu	5.2	5.385	###	###			###	###	0.0
2016-Feb-17 Wed	###	###	###	###	10,064,557	0	80.4	80.4	0.0
2016-Feb-16 Tue	5.2	5.25	###	5.25	4,837,743	12,699,075	###	###	0.4
2016-Feb-15 Mon	5.2	5.23	###	###			30.3	30.3	0.0
2016-Feb-12 Fri	###	5.23	###	###			###	###	0.0
2016-Feb-11 Thu	###	5.21	###	5.21	5,193,841	13,529,955	88.5	88.5	0.4
2016-Feb-10 Wed	5.25	5.27	###	###			###	###	0.0
2016-Feb-09 Tue	###	###	5.185	5.23	10,982,655	###	26.8	26.8	###
2016-Feb-08 Mon	###	5.42	5.28	###			###	###	0.0
2016-Feb-05 Fri	5.22	###	###	###			82.5	82.5	0.0
2016-Feb-04 Thu	###	5.27	###	5.26			83.3	83.3	0.4
2016-Feb-03 Wed	###	###	###	###	6,349,849	0	###	###	0.0
2016-Feb-02 Tue	5.25	###	5.22	5.25			###	###	0.4
2016-Feb-01 Mon	###	###	5.22	5.26			29.4	29.4	0.4
2016-Jan-29 Fri	###	5.27	###	5.27			88.8	88.8	###
2016-Jan-28 Thu	###	###	5.085	###	5,411,676	13,759,186	###	###	0.0
2016-Jan-27 Wed	###	###	###	###	6,219,959	0	76.2	76.2	0.0
2016-Jan-25 Mon	5.22	5.25	###	5.23			###	###	###
2016-Jan-22 Fri	5.2	###	###	###	5,817,547	0	19.1	19.1	0.0
2016-Jan-21 Thu	###	5.22	###	###	7,474,621	###	###	###	0.0
2016-Jan-20 Wed	###	###	###	###			38.3	38.3	0.0
2016-Jan-19 Tue	###	###	###	5			64.7	64.7	0.4
2016-Jan-18 Mon	5	###	###	###			32.1	32.1	0.0
2016-Jan-15 Fri	5.22	5.22	###	###	6,201,553	16,186,053	###	###	0.0
2016-Jan-14 Thu	###	###	###	###	5,608,844	0	###	###	0.0
2016-Jan-13 Wed	###	5.24	###	5.21			###	###	0.4
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	###	###			###	###	0.0
2016-Jan-08 Fri	###	5.27	###	###			###	###	0.0
2016-Jan-07 Thu	###	5.425	5.22	5.24			20.2	20.2	0.4
2016-Jan-06 Wed	5.5	5.5	###	###	6,041,471	16,614,045	###	###	0.0
2016-Jan-05 Tue	5.45	5.47	###	5.45	4,282,940	11,713,840	###	###	###
2016-Jan-04 Mon	5.57	###	5.48	5.51			22.3	22.3	###
2015-Dec-31 Thu	5.54	5.58	5.52	5.56	3,135,340	###	76.0	76.0	0.4
2015-Dec-30 Wed	###	###	5.52	5.53			20.6	20.6	###
2015-Dec-29 Tue	5.45	5.54	5.42	5.52			73.0	73.0	0.4
2015-Dec-24 Thu	5.42	5.44	###	5.43			72.0	72.0	0.4
2015-Dec-23 Wed	5.4	5.41	###	###			19.9	19.9	0.0
2015-Dec-22 Tue	###	5.4	###	###			###	###	0.0
2015-Dec-21 Mon	5.29	5.4	5.28	###			73.7	73.7	0.0
2015-Dec-18 Fri	###	5.375	###	###	8,220,924	###	63.1	63.1	0.0
2015-Dec-17 Thu	###	###	5.29	###			79.6	79.6	0.0
2015-Dec-16 Wed	5.24	###	###	5.28			###	###	0.4
2015-Dec-15 Tue	5.25	###	###	5.22			###	###	0.4
2015-Dec-14 Mon	5.29	###	###	5.25	15,075,849	0	###	###	0.4
2015-Dec-11 Fri	5.43	5.48	5.385	5.42			###	###	0.4
2015-Dec-10 Thu	5.55	5.57	5.41	5.5	7,761,954	42,613,127	###	###	0.4
2015-Dec-09 Wed	5.59	###	5.56	5.58	4,615,824	###	###	###	0.4
2015-Dec-08 Tue	###	5.73	###	###	4,763,440	13,647,255	34.1	34.1	0.0
2015-Dec-07 Mon	5.75	5.77	###	5.73	6,407,258	###	###	###	###
2015-Dec-04 Fri	5.58	###	5.58	###			81.1	81.1	0.0
2015-Dec-03 Thu	###	5.78	###	5.75			83.5	83.5	###
2015-Dec-02 Wed	###	5.73	###	5.72	4,687,221	13,428,888	###	###	0.4
2015-Dec-01 Tue	5.57	###	5.54	###			82.6	82.6	0.0
2015-Nov-30 Mon	5.59	###	5.54	5.54	8,826,321	###	29.0	29.0	0.4
2015-Nov-27 Fri	###	###	5.55	5.59	4,622,842	12,828,386	27.6	27.6	###
2015-Nov-26 Thu	5.56	###	5.53	5.59			78.1	78.1	###
2015-Nov-25 Wed	###	###	5.53	5.53			###	###	###
2015-Nov-24 Tue	###	###	###	###	4,980,254	0	###	###	0.0
2015-Nov-23 Mon	###	5.73	###	5.7	4,260,756	###	77.0	77.0	0.4
2015-Nov-20 Fri	###	5.72	###	###	5,802,588	###	31.0	31.0	0.0
2015-Nov-19 Thu	###	5.725	###	5.71			###	###	0.4
2015-Nov-18 Wed	###	###	5.57	###	5,547,728	15,450,422	###	###	0.0
2015-Nov-17 Tue	5.53	###	###	###	5,763,587	0	###	###	0.0
2015-Nov-16 Mon	5.52	5.58	5.49	5.5			###	###	0.4
2015-Nov-13 Fri	5.54	###	5.53	###	5,816,347	###	###	###	0.0
2015-Nov-12 Thu	5.56	###	5.55	###	10,405,129	###	###	###	0.0
2015-Nov-11 Wed	5.57	###	5.53	###			###	###	0.0
2015-Nov-10 Tue	5.5	5.58	5.445	5.57			81.6	81.6	0.4
2015-Nov-09 Mon	5.51	###	5.49	5.52	5,676,386	15,581,679	79.6	79.6	0.4
2015-Nov-06 Fri	5.52	###	5.52	5.59			###	###	###
2015-Nov-05 Thu	5.57	5.59	5.48	5.52			###	###	0.4
2015-Nov-04 Wed	5.58	5.645	5.56	5.59			74.2	74.2	###
2015-Nov-03 Tue	5.55	5.56	5.46	5.53			28.6	28.6	###
2015-Nov-02 Mon	###	###	5.53	5.54			###	###	0.4
2015-Oct-30 Fri	5.52	5.74	5.5	###			82.8	82.8	0.0
2015-Oct-29 Thu	5.58	###	5.53	5.57			###	###	0.4
2015-Oct-28 Wed	5.55	###	5.51	5.56	6,231,359	###	###	###	0.4
2015-Oct-27 Tue	5.54	5.56	5.51	5.56	4,337,082	24,005,748	###	###	0.4
2015-Oct-26 Mon	5.57	5.57	5.51	5.52	6,966,575	38,594,825	28.9	28.9	0.4
2015-Oct-23 Fri	5.55	5.57	5.53	5.54			31.8	31.8	0.4
2015-Oct-22 Thu	5.47	5.5	###	5.49	4,597,223	###	70.2	70.2	0.4
2015-Oct-21 Wed	###	5.48	###	5.48	6,864,578	18,808,943	87.1	87.1	###
2015-Oct-20 Tue	###	5.44	###	5.43	4,815,643	13,098,548	84.7	84.7	0.4
2015-Oct-19 Mon	5.45	###	###	5.4			29.1	29.1	0.4
2015-Oct-16 Fri	5.45	###	###	5.44			###	###	0.4
2015-Oct-15 Thu	5.25	###	###	###	18,402,777	0	81.7	81.7	0.0
2015-Oct-14 Wed	###	###	###	###	3,988,478	0	79.2	79.2	0.0
2015-Oct-13 Tue	###	###	###	###			31.5	31.5	0.0
2015-Oct-12 Mon	###	###	###	###			###	###	0.0
2015-Oct-09 Fri	###	###	###	###			79.7	79.7	0.0
2015-Oct-08 Thu	5	###	###	###			77.6	77.6	0.0
2015-Oct-07 Wed	###	###	4.88	###			33.9	33.9	0.0
2015-Oct-06 Tue	###	###	###	###			76.8	76.8	0.0
2015-Oct-05 Mon	4.87	###	4.87	###	3,724,788	9,069,858	###	###	0.0
2015-Oct-02 Fri	4.87	###	4.84	4.85			###	###	###
2015-Oct-01 Thu	4.87	###	4.845	###	5,209,551	###	71.1	71.1	0.0
2015-Sep-30 Wed	4.72	4.845	4.72	4.84			84.0	84.0	0.3
2015-Sep-29 Tue	4.82	4.85	4.74	4.74	8,204,940	39,342,687	###	###	0.3
2015-Sep-28 Mon	4.86	###	4.84	###	4,349,652	10,526,157	###	###	0.0
2015-Sep-25 Fri	4.89	###	4.81	4.81	6,798,129	###	19.0	19.0	###
2015-Sep-24 Thu	###	###	4.87	###	5,982,143	###	63.3	63.3	0.0
2015-Sep-23 Wed	###	###	4.86	4.86			###	###	0.3
2015-Sep-22 Tue	###	###	###	###			###	###	0.0
2015-Sep-21 Mon	###	###	4.84	###			34.1	34.1	0.0
2015-Sep-18 Fri	###	###	###	5			67.9	67.9	0.4
2015-Sep-17 Thu	###	5	###	###	11,587,740	28,969,350	32.0	32.0	0.0
2015-Sep-16 Wed	4.89	###	4.83	###			65.9	65.9	0.0
2015-Sep-15 Tue	###	###	4.8	4.83	14,565,989	34,958,373	16.9	16.9	0.3
2015-Sep-14 Mon	###	4.985	###	###			###	###	0.0
2015-Sep-11 Fri	###	###	4.85	###			###	###	0.0
2015-Sep-10 Thu	4.89	###	4.87	###			###	###	0.0
2015-Sep-09 Wed	###	###	###	###	10,300,320	0	72.9	72.9	0.0
2015-Sep-08 Tue	4.88	###	4.84	4.89	9,123,428	###	###	###	###
2015-Sep-07 Mon	4.85	###	4.79	4.83			32.2	32.2	0.3
2015-Sep-04 Fri	###	###	###	5	14,644,354	0	###	###	0.4
2015-Sep-03 Thu	###	###	###	###	12,553,757	0	###	###	0.0
2015-Sep-02 Wed	###	###	###	###	15,151,177	0	###	###	0.0
2015-Sep-01 Tue	###	###	###	###	13,550,842	0	###	###	0.0
2015-Aug-31 Mon	###	###	###	###	8,689,259	0	###	###	0.0
2015-Aug-28 Fri	5.26	5.29	###	###	11,495,128	###	16.4	16.4	0.0
2015-Aug-27 Thu	5.26	5.28	###	###			###	###	0.0
2015-Aug-26 Wed	5.2	5.24	###	###	20,630,688	###	19.6	19.6	0.0
2015-Aug-25 Tue	###	5.29	###	5.27			66.0	66.0	###
2015-Aug-24 Mon	###	###	###	###			23.9	23.9	0.0
2015-Aug-21 Fri	###	###	5.45	5.52			16.9	16.9	0.4
2015-Aug-20 Thu	5.83	5.86	5.81	5.82			35.4	35.4	0.4
2015-Aug-19 Wed	5.76	5.87	5.76	5.85	10,485,984	###	83.6	83.6	0.4
2015-Aug-18 Tue	5.8	5.83	5.75	5.75			###	###	###
2015-Aug-17 Mon	5.85	5.88	5.79	5.8	4,270,223	24,916,751	###	###	0.4
2015-Aug-14 Fri	5.84	5.88	5.81	5.83			33.2	33.2	###
2015-Aug-13 Thu	5.81	5.89	5.8	5.83			75.1	75.1	###
2015-Aug-12 Wed	5.86	###	5.75	5.8			###	###	0.4
2015-Aug-11 Tue	###	###	5.85	###			32.4	32.4	0.0
2015-Aug-10 Mon	5.86	5.925	5.855	###			###	###	0.0
2015-Aug-07 Fri	5.85	###	5.85	5.87			80.6	80.6	###
2015-Aug-06 Thu	###	###	5.88	###	3,207,942	9,431,349	34.3	34.3	0.0
2015-Aug-05 Wed	###	###	5.87	###			71.7	71.7	0.0
2015-Aug-04 Tue	###	###	5.86	###	7,523,627	22,044,227	###	###	0.0
2015-Aug-03 Mon	###	###	5.87	5.89	3,146,746	###	33.7	33.7	###
2015-Jul-31 Fri	###	###	5.88	5.89	7,378,956	###	20.9	20.9	###
2015-Jul-30 Thu	###	###	5.86	###			###	###	0.0
2015-Jul-29 Wed	5.89	###	5.84	5.85	4,392,473	12,826,021	27.9	27.9	0.4
2015-Jul-28 Tue	5.8	5.89	5.785	5.81	6,868,942	40,097,448	###	###	###
2015-Jul-27 Mon	5.75	5.81	5.74	5.8			###	###	0.4
2015-Jul-24 Fri	5.8	5.86	5.76	5.8			###	###	0.4
2015-Jul-23 Thu	5.81	5.87	5.785	5.8			###	###	0.4
2015-Jul-22 Wed	5.88	5.88	5.79	5.81	4,774,747	27,860,648	26.2	26.2	###
2015-Jul-21 Tue	###	###	5.87	###	6,134,324	18,004,240	###	###	0.0
2015-Jul-20 Mon	5.86	###	5.83	5.86	4,991,640	###	69.8	69.8	0.4
2015-Jul-17 Fri	5.83	###	5.79	5.82	2,814,059	###	29.2	29.2	0.4
2015-Jul-16 Thu	5.84	5.85	5.74	5.79	10,328,883	59,855,876	30.1	30.1	###
2015-Jul-15 Wed	5.74	5.82	5.74	5.81	6,089,320	###	75.5	75.5	###
2015-Jul-14 Tue	5.7	5.76	5.675	5.72			###	###	0.4
2015-Jul-13 Mon	5.55	###	5.52	5.58	5,275,675	###	77.9	77.9	0.4
2015-Jul-10 Fri	5.57	###	###	5.55	5,378,640	0	###	###	###
2015-Jul-09 Thu	5.55	5.57	5.49	5.56	7,807,147	43,173,522	67.8	67.8	0.4
2015-Jul-08 Wed	###	###	5.55	5.56	7,762,956	###	###	###	0.4
2015-Jul-07 Tue	###	5.73	###	5.7	4,055,553	11,619,159	68.4	68.4	0.4
2015-Jul-06 Mon	###	###	5.56	###	3,873,785	10,769,122	###	###	0.0
2015-Jul-03 Fri	5.7	5.71	###	###	4,842,223	13,824,546	###	###	0.0
2015-Jul-02 Thu	###	5.73	###	###	7,340,244	###	70.1	70.1	0.0
2015-Jul-01 Wed	###	###	5.57	###	5,313,122	14,797,044	###	###	0.0
2015-Jun-30 Tue	5.53	###	5.51	5.58			67.2	67.2	0.4
2015-Jun-29 Mon	###	###	5.53	5.56	10,778,784	###	41.2	41.2	0.4
2015-Jun-26 Fri	5.7	5.71	###	###	9,162,444	26,158,777	###	###	0.0
2015-Jun-25 Thu	5.78	5.79	5.71	5.72	8,167,457	46,962,877	###	###	0.4
2015-Jun-24 Wed	5.86	5.875	5.775	5.79	6,117,342	###	21.7	21.7	###
2015-Jun-23 Tue	5.81	###	5.76	5.78	13,567,827	39,075,341	28.7	28.7	0.4
2015-Jun-22 Mon	5.76	5.76	###	5.74	11,074,155	###	###	###	0.4
2015-Jun-19 Fri	5.78	###	5.73	5.75			25.2	25.2	###
2015-Jun-18 Thu	5.78	5.78	###	5.7			###	###	0.4
2015-Jun-17 Wed	###	###	5.7	5.75			13.3	13.3	###
2015-Jun-16 Tue	5.83	###	5.77	5.81	32,220,380	###	###	###	###
2015-Jun-15 Mon	5.51	###	5.5	5.57	6,907,120	18,994,580	84.0	84.0	0.4
2015-Jun-12 Fri	5.5	###	5.48	5.55			79.0	79.0	###
2015-Jun-11 Thu	###	5.53	###	5.52	6,957,688	###	###	###	0.4
2015-Jun-10 Wed	###	###	###	###			32.3	32.3	0.0
2015-Jun-09 Tue	###	5.43	###	###	7,541,451	###	33.4	33.4	0.0
2015-Jun-05 Fri	5.44	5.51	###	5.43			###	###	0.4
2015-Jun-04 Thu	5.52	5.53	5.43	5.46			33.6	33.6	###
2015-Jun-03 Wed	5.5	5.54	5.48	5.51			###	###	###
2015-Jun-02 Tue	5.7	5.7	5.5	5.52	7,111,876	###	14.2	14.2	0.4
2015-Jun-01 Mon	###	5.71	5.58	###			77.1	77.1	0.0
2015-May-29 Fri	###	###	###	###			69.1	69.1	0.0
2015-May-28 Thu	5.7	5.7	###	###			22.4	22.4	0.0
2015-May-27 Wed	###	###	###	###			###	###	0.0
2015-May-26 Tue	###	5.71	###	###			###	###	0.0
2015-May-25 Mon	5.57	5.7	5.56	###	8,300,654	46,732,682	83.1	83.1	0.0
2015-May-22 Fri	###	###	5.5	5.55	5,046,445	13,877,723	###	###	###
2015-May-21 Thu	5.51	###	5.51	5.54			###	###	0.4
2015-May-20 Wed	5.59	###	5.53	5.56	8,067,424	22,306,427	###	###	0.4
2015-May-19 Tue	5.75	5.77	5.52	5.54			###	###	0.4
2015-May-18 Mon	5.74	5.77	###	###			30.0	30.0	0.0
2015-May-15 Fri	5.72	5.74	###	5.74			###	###	0.4
2015-May-14 Thu	5.58	###	5.53	###	8,935,521	###	###	###	0.0
2015-May-13 Wed	5.5	###	5.48	5.59			81.8	81.8	###
2015-May-12 Tue	5.46	###	5.43	5.48			70.2	70.2	###
2015-May-11 Mon	5.57	5.57	5.44	5.47	7,608,322	###	19.4	19.4	###
2015-May-08 Fri	5.53	5.56	###	5.5			###	###	0.4
2015-May-07 Thu	5.51	5.55	5.47	5.51			73.7	73.7	###
2015-May-06 Wed	###	###	5.55	5.56			###	###	0.4
2015-May-05 Tue	5.71	5.71	5.59	###	14,340,145	###	###	###	0.0
2015-May-04 Mon	5.72	5.74	###	###			###	###	0.0
2015-May-01 Fri	5.82	5.84	5.7	5.75			16.8	16.8	###
2015-Apr-30 Thu	5.71	5.82	###	5.81	30,074,726	87,517,452	83.7	83.7	###
2015-Apr-29 Wed	5.56	5.755	5.53	###			###	###	0.0
2015-Apr-28 Tue	5.89	###	5.86	5.89			76.7	76.7	###
2015-Apr-27 Mon	###	###	5.88	###	5,526,172	16,246,945	17.9	17.9	0.0
2015-Apr-24 Fri	###	6	###	###			###	###	0.0
2015-Apr-23 Thu	###	###	5.85	###	6,172,558	###	###	###	0.0
2015-Apr-22 Wed	###	###	5.81	5.87			###	###	###
2015-Apr-21 Tue	###	6	###	###	3,850,423	###	25.9	25.9	0.0
2015-Apr-20 Mon	6	###	###	###	6,420,075	0	###	###	0.0
2015-Apr-17 Fri	###	###	###	###			39.9	39.9	0.0
2015-Apr-16 Thu	###	###	###	###			26.9	26.9	0.0
2015-Apr-15 Wed	###	###	###	###			###	###	0.0
2015-Apr-14 Tue	###	###	###	###	8,039,828	0	20.3	20.3	0.0
2015-Apr-13 Mon	###	###	###	###			78.1	78.1	0.0
2015-Apr-10 Fri	###	###	###	###	5,456,358	0	###	###	0.0
2015-Apr-09 Thu	###	###	###	###	7,858,975	0	16.6	16.6	0.0
2015-Apr-08 Wed	###	###	6	###			###	###	0.0
2015-Apr-07 Tue	###	###	###	###			30.5	30.5	0.0
2015-Apr-02 Thu	###	###	6	###	4,917,087	###	###	###	0.0
2015-Apr-01 Wed	6	###	###	6	9,502,676	0	###	###	0.4
2015-Mar-31 Tue	###	###	###	###			###	###	0.0
2015-Mar-30 Mon	###	###	###	###	7,656,545	0	36.4	36.4	0.0
2015-Mar-27 Fri	###	###	###	###			71.6	71.6	0.0
2015-Mar-26 Thu	###	###	###	###			###	###	0.0
2015-Mar-25 Wed	###	###	###	###			###	###	0.0
2015-Mar-24 Tue	###	6.2	###	6.2			76.2	76.2	0.4
2015-Mar-23 Mon	###	###	###	###	4,443,325	0	###	###	0.0
2015-Mar-20 Fri	###	###	###	###			###	###	0.0
2015-Mar-19 Thu	###	6.2	###	6.2	18,857,350	58,457,785	###	###	0.4
2015-Mar-18 Wed	###	6	###	6	6,159,827	18,479,481	###	###	0.4
2015-Mar-17 Tue	6	###	###	###			33.3	33.3	0.0
2015-Mar-16 Mon	###	###	###	###			73.9	73.9	0.0
2015-Mar-13 Fri	###	###	5.89	###	5,382,227	15,850,658	###	###	0.0
2015-Mar-12 Thu	5.83	###	5.79	###			82.2	82.2	0.0
2015-Mar-11 Wed	###	###	5.84	5.88			###	###	0.4
2015-Mar-10 Tue	###	###	###	###	5,930,273	0	22.4	22.4	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	5.86	###	5.84	###			###	###	0.0
2015-Mar-05 Thu	5.84	###	5.82	5.88	7,201,549	###	###	###	0.4
2015-Mar-04 Wed	5.83	5.86	5.74	5.8	12,292,721	71,297,781	33.6	33.6	0.4
2015-Mar-03 Tue	###	###	###	5.76			15.1	15.1	###
2015-Mar-02 Mon	6	###	5.89	###			###	###	0.0
2015-Feb-27 Fri	###	###	###	###			72.9	72.9	0.0
2015-Feb-26 Thu	###	###	###	###			###	###	0.0
2015-Feb-25 Wed	###	###	###	###			###	###	0.0
2015-Feb-24 Tue	6	###	5.88	###	10,311,621	###	###	###	0.0
2015-Feb-23 Mon	###	6	5.875	6	8,991,441	53,386,680	71.7	71.7	0.4
2015-Feb-20 Fri	###	###	5.86	###			###	###	0.0
2015-Feb-19 Thu	5.85	###	5.85	###	23,212,273	###	87.3	87.3	0.0
2015-Feb-18 Wed	###	###	5.73	5.85	36,039,379	103,252,820	9.0	9.0	0.4
2015-Feb-17 Tue	###	6.43	###	###			76.9	76.9	0.0
2015-Feb-16 Mon	6.26	###	6.25	###			80.6	80.6	0.0
2015-Feb-13 Fri	6.24	6.28	###	6.26			64.4	64.4	0.4
2015-Feb-12 Thu	###	###	###	###			14.9	14.9	0.0
2015-Feb-11 Wed	6.5	6.51	6.26	6.28	9,963,020	63,613,882	9.5	9.5	0.4
2015-Feb-10 Tue	6.58	6.58	6.45	6.47	7,023,157	###	###	###	0.5
2015-Feb-09 Mon	6.51	6.57	6.48	6.53			74.8	74.8	###
2015-Feb-06 Fri	6.55	6.56	6.51	6.53	5,875,281	###	29.6	29.6	###
2015-Feb-05 Thu	6.47	6.53	6.45	6.5	6,561,655	42,585,140	70.8	70.8	0.5
2015-Feb-04 Wed	6.48	6.49	6.42	6.46			30.0	30.0	###
2015-Feb-03 Tue	6.48	6.5	6.42	6.44	8,300,277	53,619,789	###	###	0.5
2015-Feb-02 Mon	6.45	6.48	6.43	6.45	7,211,789	###	69.4	69.4	###
2015-Jan-30 Fri	6.47	6.5	6.4	6.4			###	###	0.5
2015-Jan-29 Thu	6.27	6.42	6.26	6.41	11,853,048	75,148,324	###	###	0.5
2015-Jan-28 Wed	6.26	###	6.23	6.28	4,730,573	###	###	###	0.4
2015-Jan-27 Tue	6.25	###	6.24	6.28			###	###	0.4
2015-Jan-23 Fri	6.29	###	###	6.22			###	###	0.4
2015-Jan-22 Thu	###	###	6.27	6.28	5,905,689	###	31.7	31.7	0.4
2015-Jan-21 Wed	6.28	###	6.26	6.28	6,343,647	###	66.8	66.8	0.4
2015-Jan-20 Tue	6.23	###	6.23	6.28	5,050,978	###	80.2	80.2	0.4
2015-Jan-19 Mon	###	###	6.225	6.26			23.2	23.2	0.4
2015-Jan-16 Fri	###	###	6.25	6.28	5,500,751	17,189,846	31.9	31.9	0.4
2015-Jan-15 Thu	###	###	6.26	###			73.2	73.2	0.0
2015-Jan-14 Wed	6.4	6.41	###	###	3,466,149	###	35.6	35.6	0.0
2015-Jan-13 Tue	###	6.42	###	###			30.1	30.1	0.0
2015-Jan-12 Mon	6.44	6.47	6.42	6.46			76.7	76.7	###
2015-Jan-09 Fri	###	6.44	###	6.44			76.0	76.0	0.5
2015-Jan-08 Thu	6.25	###	6.24	###			###	###	0.0
2015-Jan-07 Wed	6.21	6.26	###	6.21	4,392,540	13,748,650	###	###	###
2015-Jan-06 Tue	###	###	6.22	6.26			28.9	28.9	0.4
2015-Jan-05 Mon	###	6.42	###	###	4,880,779	###	###	###	0.0
2015-Jan-02 Fri	6.25	###	6.23	###			###	###	0.0
2014-Dec-31 Wed	6.23	###	6.23	6.25			71.7	71.7	###
2014-Dec-30 Tue	###	###	6.24	6.25			###	###	###
2014-Dec-29 Mon	6.28	###	6.26	###			###	###	0.0
2014-Dec-24 Wed	6.29	6.29	###	6.23			###	###	0.4
2014-Dec-23 Tue	6.4	6.41	6.225	6.28			19.7	19.7	0.4
2014-Dec-22 Mon	6.4	6.4	###	###	5,869,829	18,783,452	###	###	0.0
2014-Dec-19 Fri	6.24	###	6.23	###	11,279,029	35,134,175	78.0	78.0	0.0
2014-Dec-18 Thu	###	###	###	###			23.6	23.6	0.0
2014-Dec-17 Wed	###	6.23	###	###	4,751,548	14,801,072	###	###	0.0
2014-Dec-16 Tue	6.24	6.24	###	###			15.8	15.8	0.0
2014-Dec-15 Mon	6.23	###	###	6.24			74.6	74.6	0.4
2014-Dec-12 Fri	6.28	###	6.22	6.25	5,355,076	16,654,286	27.2	27.2	###
2014-Dec-11 Thu	###	6.26	###	6.23	9,330,252	29,203,688	81.3	81.3	0.4
2014-Dec-10 Wed	###	###	###	6.25	6,488,582	0	###	###	###
2014-Dec-09 Tue	###	###	6.25	6.26			36.6	36.6	0.4
2014-Dec-08 Mon	###	6.45	6.355	###			###	###	0.0
2014-Dec-05 Fri	6.22	###	6.21	###	7,742,670	###	83.7	83.7	0.0
2014-Dec-04 Thu	6.27	###	###	6.21	6,640,482	0	23.1	23.1	###
2014-Dec-03 Wed	6.29	###	###	6.22	10,673,145	0	###	###	0.4
2014-Dec-02 Tue	###	###	6.26	###			###	###	0.0
2014-Dec-01 Mon	###	6.42	6.29	###			###	###	0.0
2014-Nov-28 Fri	6.44	6.44	###	###			###	###	0.0
2014-Nov-27 Thu	6.48	6.5	6.44	6.45	4,388,285	###	###	###	###
2014-Nov-26 Wed	###	6.44	###	6.42			###	###	0.5
2014-Nov-25 Tue	###	###	6.29	###	8,655,386	27,221,188	###	###	0.0
2014-Nov-24 Mon	###	###	6.26	6.29			19.4	19.4	###
2014-Nov-21 Fri	###	6.375	6.26	###	6,185,373	###	31.1	31.1	0.0
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	###	6.42	###	###	5,277,675	###	###	###	0.0
2014-Nov-18 Tue	6.47	6.47	###	###	8,305,353	###	19.1	19.1	0.0
2014-Nov-17 Mon	6.47	6.52	###	6.43			34.3	34.3	###
2014-Nov-14 Fri	6.51	6.51	6.42	6.47	6,285,983	40,638,880	###	###	0.5
2014-Nov-13 Thu	6.5	6.52	6.43	6.46	5,108,254	33,075,944	28.7	28.7	###
2014-Nov-12 Wed	6.49	6.49	6.44	6.48			41.8	41.8	0.5
2014-Nov-11 Tue	6.58	6.59	6.47	6.5			24.2	24.2	0.5
2014-Nov-10 Mon	6.51	6.58	6.48	6.55			###	###	0.5
2014-Nov-07 Fri	6.47	6.525	6.42	6.48			###	###	0.5
2014-Nov-06 Thu	6.58	6.58	6.44	6.48			25.3	25.3	0.5
2014-Nov-05 Wed	6.54	###	6.52	6.59	16,762,959	54,647,246	###	###	###
2014-Nov-04 Tue	6.55	6.57	6.5	6.54	12,489,179	81,616,784	28.1	28.1	0.5
2014-Nov-03 Mon	6.56	6.57	6.46	6.51			32.1	32.1	###
2014-Oct-31 Fri	6.47	6.58	6.43	6.52	15,346,323	###	75.2	75.2	0.5
2014-Oct-30 Thu	###	6.47	###	6.45	12,990,751	42,025,079	87.3	87.3	###
2014-Oct-29 Wed	6.26	###	6.24	6.29			76.4	76.4	###
2014-Oct-28 Tue	###	6.23	###	6.21	3,823,271	11,909,489	80.0	80.0	###
2014-Oct-27 Mon	6.2	6.2	###	###	4,127,971	###	###	###	0.0
2014-Oct-24 Fri	###	###	###	###			27.1	27.1	0.0
2014-Oct-23 Thu	###	###	###	###	7,677,354	0	73.4	73.4	0.0
2014-Oct-22 Wed	###	###	###	###	6,521,926	0	27.1	27.1	0.0
2014-Oct-21 Tue	6	###	###	###	5,775,242	0	###	###	0.0
2014-Oct-20 Mon	###	6	###	###			32.5	32.5	0.0
2014-Oct-17 Fri	6	###	###	###			###	###	0.0
2014-Oct-16 Thu	###	###	5.875	###	9,313,385	###	71.7	71.7	0.0
2014-Oct-15 Wed	###	###	###	###	8,195,442	0	###	###	0.0
2014-Oct-14 Tue	###	6	5.88	###			###	###	0.0
2014-Oct-13 Mon	6	###	5.88	###			25.9	25.9	0.0
2014-Oct-10 Fri	###	###	6	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	###			24.2	24.2	0.0
2014-Oct-08 Wed	###	###	6	###	9,446,821	###	###	###	0.0
2014-Oct-07 Tue	###	###	###	###	8,496,985	0	21.2	21.2	0.0
2014-Oct-06 Mon	###	###	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	###	###	8,016,155	0	###	###	0.0
2014-Oct-02 Thu	###	###	###	###			21.1	21.1	0.0
2014-Oct-01 Wed	###	6.2	###	###	8,113,843	###	###	###	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	6.2	6.2	###	###			20.5	20.5	0.0
2014-Sep-26 Fri	6.21	6.24	###	6.2			###	###	0.4
2014-Sep-25 Thu	6.25	6.28	###	6.26			###	###	0.4
2014-Sep-24 Wed	###	###	###	###	7,240,653	0	76.0	76.0	0.0
2014-Sep-23 Tue	###	###	###	###	9,296,187	0	78.2	78.2	0.0
2014-Sep-22 Mon	###	###	###	###	6,541,328	0	43.2	43.2	0.0
2014-Sep-19 Fri	###	###	###	###			29.5	29.5	0.0
2014-Sep-18 Thu	###	###	###	###			###	###	0.0
2014-Sep-17 Wed	###	###	###	###	9,792,522	0	###	###	0.0
2014-Sep-16 Tue	###	###	###	###			###	###	0.0
2014-Sep-15 Mon	###	6.145	###	###			32.6	32.6	0.0
2014-Sep-12 Fri	###	###	###	###	4,294,844	0	###	###	0.0
2014-Sep-11 Thu	6.2	6.2	###	###			32.3	32.3	0.0
2014-Sep-10 Wed	###	###	###	###			78.1	78.1	0.0
2014-Sep-09 Tue	6.2	6.21	###	6.2			65.8	65.8	0.4
2014-Sep-08 Mon	###	###	###	###			76.1	76.1	0.0
2014-Sep-05 Fri	6.52	6.55	6.47	6.48	6,831,871	44,475,480	31.5	31.5	0.5
2014-Sep-04 Thu	6.55	6.56	6.51	6.52			30.6	30.6	0.5
2014-Sep-03 Wed	6.56	###	6.52	6.55	7,915,926	###	29.8	29.8	0.5
2014-Sep-02 Tue	6.55	6.56	6.51	6.56	5,043,757	32,960,951	###	###	0.5
2014-Sep-01 Mon	6.47	6.55	6.47	6.54	4,049,757	###	82.2	82.2	0.5
2014-Aug-29 Fri	6.54	6.55	6.45	6.47	9,747,627	63,359,575	20.3	20.3	0.5
2014-Aug-28 Thu	6.5	6.51	###	6.51	6,761,356	###	###	###	###
2014-Aug-27 Wed	6.52	6.53	6.47	6.51			###	###	###
2014-Aug-26 Tue	6.45	6.52	6.43	6.51	7,091,677	###	81.4	81.4	###
2014-Aug-25 Mon	6.4	6.44	###	6.42			###	###	0.5
2014-Aug-22 Fri	6.48	6.49	###	###	6,733,484	21,850,155	17.3	17.3	0.0
2014-Aug-21 Thu	6.41	6.45	6.375	6.45			###	###	###
2014-Aug-20 Wed	###	###	###	###			78.2	78.2	0.0
2014-Aug-19 Tue	###	6.345	6.25	6.29			24.8	24.8	###
2014-Aug-18 Mon	6.23	6.26	6.2	6.26			73.6	73.6	0.4
2014-Aug-15 Fri	6.21	###	###	6.2	3,055,787	0	28.8	28.8	0.4
2014-Aug-14 Thu	###	###	6.145	###	5,061,223	###	###	###	0.0
2014-Aug-13 Wed	###	###	###	###			74.6	74.6	0.0
2014-Aug-12 Tue	###	###	###	###	6,199,345	0	73.0	73.0	0.0
2014-Aug-11 Mon	###	###	###	###	3,452,529	0	###	###	0.0
2014-Aug-08 Fri	###	###	5.955	###	10,998,855	###	###	###	0.0
2014-Aug-07 Thu	###	###	###	###	5,997,485	0	19.6	19.6	0.0
2014-Aug-06 Wed	###	###	###	###			###	###	0.0
2014-Aug-05 Tue	###	###	###	###	10,428,884	0	28.5	28.5	0.0
2014-Aug-04 Mon	###	###	###	###	5,055,821	0	24.8	24.8	0.0
2014-Aug-01 Fri	###	###	###	###	6,183,953	0	18.0	18.0	0.0
2014-Jul-31 Thu	6.27	###	###	###	7,214,459	0	75.5	75.5	0.0
2014-Jul-30 Wed	###	6.26	###	6.26	7,271,781	22,760,674	###	###	0.4
2014-Jul-29 Tue	6.26	6.26	6.2	6.21	3,229,650	###	###	###	###
2014-Jul-28 Mon	6.25	###	6.21	6.23	7,636,759	###	###	###	0.4
2014-Jul-25 Fri	###	###	###	6.29			84.8	84.8	###
2014-Jul-24 Thu	###	###	###	###	9,886,372	0	###	###	0.0
2014-Jul-23 Wed	###	###	6	###			###	###	0.0
2014-Jul-22 Tue	6	###	###	6	6,875,757	0	###	###	0.4
2014-Jul-21 Mon	###	6	###	6	4,840,655	###	###	###	0.4
2014-Jul-18 Fri	###	###	###	###			24.8	24.8	0.0
2014-Jul-17 Thu	###	6	###	###	5,724,549	17,173,647	###	###	0.0
2014-Jul-16 Wed	###	###	###	###			###	###	0.0
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	6	###	###	###			27.3	27.3	0.0
2014-Jul-11 Fri	5.84	###	5.84	###			###	###	0.0
2014-Jul-10 Thu	###	###	5.81	5.85			###	###	0.4
2014-Jul-09 Wed	###	###	5.84	5.87			32.4	32.4	###
2014-Jul-08 Tue	###	###	5.89	5.89	3,611,444	###	23.1	23.1	###
2014-Jul-07 Mon	###	###	###	###			24.1	24.1	0.0
2014-Jul-04 Fri	###	###	###	###			27.5	27.5	0.0
2014-Jul-03 Thu	###	###	5.88	###	3,177,585	###	###	###	0.0
2014-Jul-02 Wed	5.86	5.88	5.84	5.88			70.8	70.8	0.4
2014-Jul-01 Tue	5.84	5.85	5.75	5.77	11,529,283	66,869,841	###	###	0.4
2014-Jun-30 Mon	5.88	###	5.84	5.84			###	###	0.4
2014-Jun-27 Fri	###	###	###	###	6,890,158	0	27.0	27.0	0.0
2014-Jun-26 Thu	5.86	###	5.855	###			71.2	71.2	0.0
2014-Jun-25 Wed	5.79	5.86	5.76	5.86			79.2	79.2	0.4
2014-Jun-24 Tue	5.76	5.81	5.74	5.8	7,193,576	###	###	###	0.4
2014-Jun-23 Mon	5.84	5.85	5.76	5.77	6,315,358	36,660,653	23.2	23.2	0.4
2014-Jun-20 Fri	5.84	5.87	5.8	5.81			28.2	28.2	###
2014-Jun-19 Thu	5.82	5.89	###	5.88	5,381,656	15,848,976	###	###	0.4
2014-Jun-18 Wed	5.86	5.88	5.81	5.83	3,209,726	18,760,848	27.9	27.9	###
2014-Jun-17 Tue	5.79	5.86	5.78	5.86			###	###	0.4
2014-Jun-16 Mon	5.76	5.8	5.76	5.78	5,771,776	###	73.2	73.2	0.4
2014-Jun-13 Fri	5.77	5.81	5.76	5.79	4,486,682	25,955,455	###	###	###
2014-Jun-12 Thu	5.84	5.88	5.79	5.81	5,008,072	###	30.6	30.6	###
2014-Jun-11 Wed	5.86	5.89	5.85	5.88	3,286,127	###	###	###	0.4
2014-Jun-10 Tue	###	###	5.86	5.89			27.6	27.6	###
2014-Jun-06 Fri	5.86	###	5.85	5.87	5,118,979	###	###	###	###
2014-Jun-05 Thu	5.83	5.87	5.81	5.85			###	###	0.4
2014-Jun-04 Wed	###	###	5.84	5.84			###	###	0.4
2014-Jun-03 Tue	6	###	###	###			24.2	24.2	0.0
2014-Jun-02 Mon	###	###	###	###	5,294,546	0	###	###	0.0
2014-May-30 Fri	###	###	###	###	12,661,649	0	31.5	31.5	0.0
2014-May-29 Thu	###	###	###	###	3,602,852	0	###	###	0.0
2014-May-28 Wed	5.89	###	5.88	###	9,378,151	###	78.3	78.3	0.0
2014-May-27 Tue	5.86	5.89	5.82	5.86	5,491,280	32,151,444	###	###	0.4
2014-May-26 Mon	5.84	5.88	5.82	5.88			77.7	77.7	0.4
2014-May-23 Fri	5.83	5.88	5.825	5.83			###	###	###
2014-May-22 Thu	5.75	5.84	5.74	5.79			74.7	74.7	###
2014-May-21 Wed	5.76	5.78	5.71	5.78			74.1	74.1	0.4
2014-May-20 Tue	5.78	5.79	5.72	5.75	3,597,452	###	26.6	26.6	###
2014-May-19 Mon	5.8	5.83	5.74	5.76			34.2	34.2	###
2014-May-16 Fri	5.8	5.81	5.78	5.8			###	###	0.4
2014-May-15 Thu	5.84	5.845	5.79	5.83			###	###	###
2014-May-14 Wed	5.87	###	5.83	5.84			24.7	24.7	0.4
2014-May-13 Tue	5.82	###	5.79	5.82	5,946,874	###	###	###	0.4
2014-May-12 Mon	5.81	5.84	5.74	5.77			30.9	30.9	0.4
2014-May-09 Fri	5.79	5.81	5.75	5.79			###	###	###
2014-May-08 Thu	5.83	5.84	5.755	5.81	5,296,972	###	27.3	27.3	###
2014-May-07 Wed	5.74	5.785	###	5.77	7,136,643	###	###	###	0.4
2014-May-06 Tue	5.83	5.85	5.76	5.79			###	###	###
2014-May-05 Mon	5.75	###	5.75	5.81			###	###	###
2014-May-02 Fri	###	5.72	###	5.71	3,399,721	###	75.7	75.7	0.4
2014-May-01 Thu	5.76	5.76	###	###	4,370,727	###	###	###	0.0
2014-Apr-30 Wed	5.71	5.75	###	5.74			###	###	0.4
2014-Apr-29 Tue	5.8	5.81	###	5.71			28.6	28.6	0.4
2014-Apr-28 Mon	###	5.75	###	5.75	9,763,983	28,071,451	###	###	###
2014-Apr-24 Thu	5.7	5.71	###	###			20.9	20.9	0.0
2014-Apr-23 Wed	###	###	###	###			77.1	77.1	0.0
2014-Apr-22 Tue	5.59	###	5.55	###	2,938,951	8,155,589	###	###	0.0
2014-Apr-17 Thu	5.58	###	5.55	###			###	###	0.0
2014-Apr-16 Wed	5.51	5.57	5.49	5.54			###	###	0.4
2014-Apr-15 Tue	5.49	5.51	5.45	5.49	4,992,346	27,358,056	###	###	0.4
2014-Apr-14 Mon	5.52	5.53	5.45	5.46			28.9	28.9	###
2014-Apr-11 Fri	5.57	5.58	###	5.55			31.8	31.8	###
2014-Apr-10 Thu	###	###	5.58	###			27.4	27.4	0.0
2014-Apr-09 Wed	###	###	5.58	5.58			###	###	0.4
2014-Apr-08 Tue	###	###	5.57	###			###	###	0.0
2014-Apr-07 Mon	5.59	###	5.56	###	5,335,983	###	72.7	72.7	0.0
2014-Apr-04 Fri	5.54	5.59	5.51	5.59			78.9	78.9	###
2014-Apr-03 Thu	5.56	###	5.54	5.55			33.2	33.2	###
2014-Apr-02 Wed	5.54	5.58	5.52	5.54			###	###	0.4
2014-Apr-01 Tue	5.55	5.59	5.51	5.53	10,027,987	55,655,327	35.7	35.7	###
2014-Mar-31 Mon	###	###	5.57	5.57			25.7	25.7	0.4
2014-Mar-28 Fri	5.51	5.59	5.48	5.57	17,750,225	###	78.6	78.6	0.4
2014-Mar-27 Thu	5.47	5.51	###	5.51	13,349,652	###	80.9	80.9	###
2014-Mar-26 Wed	5.5	5.55	5.46	5.5			72.3	72.3	0.4
2014-Mar-25 Tue	5.41	5.44	5.385	5.44	10,874,686	###	###	###	0.4
2014-Mar-24 Mon	5.45	5.46	###	5.4	11,009,842	###	22.0	22.0	0.4
2014-Mar-21 Fri	5.44	5.52	5.41	5.5	25,043,547	136,862,984	77.8	77.8	0.4
2014-Mar-20 Thu	5.5	5.5	###	###	15,636,273	42,999,750	###	###	0.0
2014-Mar-19 Wed	5.46	5.49	5.41	5.48	17,905,271	97,583,726	72.2	72.2	###
2014-Mar-18 Tue	5.45	5.45	###	5.41			###	###	###
2014-Mar-17 Mon	###	5.44	5.345	5.4	8,056,285	###	81.1	81.1	0.4
2014-Mar-14 Fri	5.4	5.4	###	###	7,744,480	###	###	###	0.0
2014-Mar-13 Thu	5.44	5.47	5.41	5.44	12,397,741	###	###	###	0.4
2014-Mar-12 Wed	5.41	5.425	###	5.41	7,425,346	20,141,251	74.0	74.0	###
2014-Mar-11 Tue	5.46	5.46	###	5.41			###	###	###
2014-Mar-10 Mon	5.42	5.44	###	5.41	6,428,851	17,486,474	###	###	###
2014-Mar-07 Fri	5.46	5.49	5.42	5.44			###	###	0.4
2014-Mar-06 Thu	5.44	5.47	###	5.42	9,934,424	27,170,649	27.2	27.2	0.4
2014-Mar-05 Wed	5.51	5.53	5.45	5.46	11,856,384	65,091,548	18.6	18.6	###
2014-Mar-04 Tue	5.43	###	5.42	5.44			###	###	0.4
2014-Mar-03 Mon	5.41	5.45	###	5.45			78.0	78.0	###
2014-Feb-28 Fri	5.5	###	5.4	5.43			23.2	23.2	0.4
2014-Feb-27 Thu	5.47	5.49	5.42	5.48	5,496,722	###	76.0	76.0	###
2014-Feb-26 Wed	###	###	5.58	###	7,617,275	###	###	###	0.0
2014-Feb-25 Tue	5.7	5.71	###	###	6,934,571	###	28.8	28.8	0.0
2014-Feb-24 Mon	###	5.675	5.59	###	10,933,980	61,585,642	80.0	80.0	0.0
2014-Feb-21 Fri	###	5.685	5.51	5.55			21.0	21.0	###
2014-Feb-20 Thu	5.49	5.56	5.48	5.52			75.5	75.5	0.4
2014-Feb-19 Wed	5.53	5.54	###	5.46	10,453,846	28,957,153	24.1	24.1	###
2014-Feb-18 Tue	5.54	5.57	5.49	5.49			###	###	0.4
2014-Feb-17 Mon	5.5	5.53	5.45	5.52	5,960,645	32,723,941	75.5	75.5	0.4
2014-Feb-14 Fri	5.49	5.49	5.42	5.47			26.0	26.0	###
2014-Feb-13 Thu	5.47	5.5	5.42	5.45	7,834,585	###	###	###	###
2014-Feb-12 Wed	5.48	5.49	5.41	5.45			23.4	23.4	###
2014-Feb-11 Tue	###	###	###	5.47	6,414,983	0	83.8	83.8	###
2014-Feb-10 Mon	5.42	5.43	###	###			###	###	0.0
2014-Feb-07 Fri	5.4	5.43	###	###	4,528,729	###	20.9	20.9	0.0
2014-Feb-06 Thu	###	###	###	###	7,332,451	0	###	###	0.0
2014-Feb-05 Wed	5.43	5.49	###	###	7,613,240	20,898,343	23.5	23.5	0.0
2014-Feb-04 Tue	5.43	5.44	###	5.4	9,155,140	24,901,980	###	###	0.4
2014-Feb-03 Mon	5.53	5.53	5.455	5.5			###	###	0.4
2014-Jan-31 Fri	5.52	5.52	5.455	5.49			24.3	24.3	0.4
2014-Jan-30 Thu	5.55	5.56	5.47	5.5	5,455,159	###	24.3	24.3	0.4
2014-Jan-29 Wed	5.58	###	5.55	5.59			###	###	###
2014-Jan-28 Tue	###	###	###	5.5			###	###	0.4
2014-Jan-24 Fri	5.58	###	5.55	###			74.6	74.6	0.0
2014-Jan-23 Thu	5.77	5.78	5.48	###			###	###	0.0
2014-Jan-22 Wed	5.76	5.77	###	5.77	3,836,222	###	###	###	0.4
2014-Jan-21 Tue	###	5.75	###	5.75	3,588,946	###	81.0	81.0	###
2014-Jan-20 Mon	5.72	5.72	###	###	4,996,777	14,290,782	###	###	0.0
2014-Jan-17 Fri	###	5.72	###	5.72			77.4	77.4	0.4
2014-Jan-16 Thu	5.76	5.76	###	###			16.3	16.3	0.0
2014-Jan-15 Wed	5.7	###	###	5.7	4,409,959	0	###	###	0.4
2014-Jan-14 Tue	5.76	5.77	###	###	7,881,826	###	19.4	19.4	0.0
2014-Jan-13 Mon	5.85	5.85	###	5.79			24.3	24.3	###
2014-Jan-10 Fri	5.85	5.87	5.79	5.85	5,419,849	###	71.9	71.9	0.4
2014-Jan-09 Thu	5.84	5.85	5.78	5.83			26.9	26.9	###
2014-Jan-08 Wed	5.82	5.83	5.75	5.77	6,563,223	###	24.3	24.3	0.4
2014-Jan-07 Tue	5.76	5.81	5.75	5.77	8,416,843	48,649,352	73.4	73.4	0.4
2014-Jan-06 Mon	5.85	5.85	5.71	5.74			18.1	18.1	0.4
2014-Jan-03 Fri	5.88	5.88	5.78	5.79	4,578,642	26,693,482	###	###	###
2014-Jan-02 Thu	5.84	5.88	5.79	5.84			###	###	0.4
2013-Dec-31 Tue	5.82	###	5.775	5.82	3,549,573	###	69.1	69.1	0.4
2013-Dec-30 Mon	5.8	5.86	5.76	5.82			###	###	0.4
2013-Dec-27 Fri	5.8	5.8	5.72	5.78	8,464,975	48,758,256	###	###	0.4
2013-Dec-24 Tue	5.75	5.78	5.71	5.75	2,971,347	17,070,388	67.7	67.7	###
2013-Dec-23 Mon	5.72	5.79	###	###			20.4	20.4	0.0
2013-Dec-20 Fri	5.58	###	5.56	###			###	###	0.0
2013-Dec-19 Thu	5.52	5.575	5.52	5.55			###	###	###
2013-Dec-18 Wed	5.44	5.49	5.44	5.49			###	###	0.4
2013-Dec-17 Tue	5.49	5.52	###	5.4			###	###	0.4
2013-Dec-16 Mon	5.7	5.7	5.7	5.7	0				0.4
2013-Dec-13 Fri	###	###	###	5.7	5,469,057	0	###	###	0.4
2013-Dec-12 Thu	5.74	5.75	###	###			25.2	25.2	0.0
2013-Dec-11 Wed	5.77	5.785	5.7	5.71	3,455,144	###	###	###	0.4
2013-Dec-10 Tue	5.75	###	5.74	5.78	6,039,880	17,334,455	###	###	0.4
2013-Dec-09 Mon	5.8	5.88	###	5.72	5,204,841	###	###	###	0.4
2013-Dec-06 Fri	5.82	5.845	5.76	5.78			###	###	0.4
2013-Dec-05 Thu	###	###	5.8	5.81	7,851,683	22,769,880	###	###	###
2013-Dec-04 Wed	###	###	###	###			69.3	69.3	0.0
2013-Dec-03 Tue	###	###	###	###	4,512,983	0	83.1	83.1	0.0
2013-Dec-02 Mon	###	###	###	###	4,677,250	0	31.0	31.0	0.0
2013-Nov-29 Fri	###	###	###	###	4,799,342	0	###	###	0.0
2013-Nov-28 Thu	###	###	###	###	4,194,755	0	77.9	77.9	0.0
2013-Nov-27 Wed	###	###	###	###	4,271,480	0	28.6	28.6	0.0
2013-Nov-26 Tue	###	6.21	###	6.21			###	###	###
2013-Nov-25 Mon	###	###	###	###	6,401,976	0	33.2	33.2	0.0
2013-Nov-22 Fri	###	###	###	###			76.4	76.4	0.0
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	6.055	###	###			83.4	83.4	0.0
2013-Nov-19 Tue	###	###	5.955	###	3,411,850	10,158,783	76.9	76.9	0.0
2013-Nov-18 Mon	###	###	5.985	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	###	3,070,225	0	81.1	81.1	0.0
2013-Nov-14 Thu	###	###	###	###			21.4	21.4	0.0
2013-Nov-13 Wed	###	###	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	###	4,053,385	0	32.8	32.8	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	6.085	###			###	###	0.0
2013-Nov-07 Thu	###	6.2	###	6.2	15,481,151	###	###	###	0.4
2013-Nov-06 Wed	###	###	###	###	4,415,674	0	77.0	77.0	0.0
2013-Nov-05 Tue	###	###	###	###	2,195,828	0	###	###	0.0
2013-Nov-04 Mon	###	###	###	###	3,370,050	0	26.2	26.2	0.0
2013-Nov-01 Fri	###	###	###	###			30.1	30.1	0.0
2013-Oct-31 Thu	###	6.25	###	###	6,134,185	19,169,328	77.2	77.2	0.0
2013-Oct-30 Wed	6	###	###	###			86.9	86.9	0.0
2013-Oct-29 Tue	###	###	5.875	###			77.0	77.0	0.0
2013-Oct-28 Mon	5.85	###	5.84	###	10,686,125	31,203,485	###	###	0.0
2013-Oct-25 Fri	###	###	5.81	5.82	4,826,125	###	16.4	16.4	0.4
2013-Oct-24 Thu	###	###	5.87	###			24.5	24.5	0.0
2013-Oct-23 Wed	###	###	5.85	###	5,872,582	###	###	###	0.0
2013-Oct-22 Tue	5.84	###	5.82	###	6,455,142	###	79.0	79.0	0.0
2013-Oct-21 Mon	5.85	5.86	5.81	5.83	6,607,587	38,555,270	27.5	27.5	###
2013-Oct-18 Fri	5.85	5.89	5.76	5.85	5,266,359	30,676,541	65.1	65.1	0.4
2013-Oct-17 Thu	5.83	5.85	5.82	5.85			###	###	0.4
2013-Oct-16 Wed	5.86	###	5.82	5.84	6,464,988	###	###	###	0.4
2013-Oct-15 Tue	###	###	5.87	###			###	###	0.0
2013-Oct-14 Mon	5.85	5.885	5.81	5.83	4,814,624	###	33.6	33.6	###
2013-Oct-11 Fri	5.85	###	5.85	5.88			70.1	70.1	0.4
2013-Oct-10 Thu	5.88	###	5.81	5.81			21.4	21.4	###
2013-Oct-09 Wed	5.85	5.925	5.845	###			###	###	0.0
2013-Oct-08 Tue	5.87	###	###	5.85	9,448,024	0	31.5	31.5	0.4
2013-Oct-07 Mon	###	###	5.87	###	4,481,551	13,153,352	33.2	33.2	0.0
2013-Oct-04 Fri	###	6	###	###			###	###	0.0
2013-Oct-03 Thu	5.85	###	5.81	###			###	###	0.0
2013-Oct-02 Wed	###	###	5.83	5.85			###	###	0.4
2013-Oct-01 Tue	5.88	5.885	5.83	5.85	7,277,283	42,626,685	###	###	0.4
2013-Sep-30 Mon	###	###	5.84	5.87			###	###	###
2013-Sep-27 Fri	###	6	###	###			27.6	27.6	0.0
2013-Sep-26 Thu	5.84	###	5.84	###			###	###	0.0
2013-Sep-25 Wed	5.86	5.88	5.82	5.85	4,021,777	###	###	###	0.4
2013-Sep-24 Tue	5.85	5.88	5.81	5.85	3,650,187	21,335,343	###	###	0.4
2013-Sep-23 Mon	5.82	###	5.81	5.85	5,707,353	###	###	###	0.4
2013-Sep-20 Fri	5.82	5.89	5.81	5.86	7,607,743	###	77.9	77.9	0.4
2013-Sep-19 Thu	###	###	5.8	5.82	7,959,059	23,081,271	18.3	18.3	0.4
2013-Sep-18 Wed	5.87	5.89	5.78	5.85	6,402,120	37,356,370	36.9	36.9	0.4
2013-Sep-17 Tue	5.79	###	5.75	5.85	7,897,144	22,704,289	81.3	81.3	0.4
2013-Sep-16 Mon	5.7	5.77	###	5.76	7,024,882	20,266,784	###	###	###
2013-Sep-13 Fri	###	###	5.59	###	8,727,345	24,392,929	###	###	0.0
2013-Sep-12 Thu	###	###	5.59	###	8,784,041	###	70.9	70.9	0.0
2013-Sep-11 Wed	###	###	5.585	###			###	###	0.0
2013-Sep-10 Tue	###	###	5.58	5.59	3,683,023	###	###	###	###
2013-Sep-09 Mon	5.55	###	5.52	###			###	###	0.0
2013-Sep-06 Fri	###	###	5.53	5.55			23.7	23.7	###
2013-Sep-05 Thu	5.58	5.59	5.485	5.54	14,168,052	78,455,587	###	###	0.4
2013-Sep-04 Wed	5.87	###	5.85	5.85			30.7	30.7	0.4
2013-Sep-03 Tue	###	###	5.87	###	5,884,340	###	27.4	27.4	0.0
2013-Sep-02 Mon	5.83	###	5.83	5.88	5,551,145	16,181,587	###	###	0.4
2013-Aug-30 Fri	5.75	5.82	5.73	5.82			###	###	0.4
2013-Aug-29 Thu	5.8	5.8	5.72	5.77	3,194,342	###	###	###	0.4
2013-Aug-28 Wed	5.77	5.81	5.74	5.78			71.9	71.9	0.4
2013-Aug-27 Tue	5.78	5.84	###	5.83	4,640,320	###	79.2	79.2	###
2013-Aug-26 Mon	5.81	5.86	5.74	5.78	5,351,189	###	###	###	0.4
2013-Aug-23 Fri	5.81	5.87	5.74	5.77			22.6	22.6	0.4
2013-Aug-22 Thu	###	###	5.73	5.8	10,379,924	29,738,482	###	###	0.4
2013-Aug-21 Wed	5.82	###	5.79	###	2,917,047	8,444,851	###	###	0.0
2013-Aug-20 Tue	5.84	5.85	5.77	5.82	3,260,941	###	###	###	0.4
2013-Aug-19 Mon	5.82	5.87	5.82	5.87	2,460,121	###	###	###	###
2013-Aug-16 Fri	5.85	5.86	5.73	5.81			23.9	23.9	###
2013-Aug-15 Thu	5.85	5.85	5.755	5.85	5,767,028	33,463,179	###	###	0.4
2013-Aug-14 Wed	5.85	5.88	###	5.84	5,741,754	16,880,756	###	###	0.4
2013-Aug-13 Tue	###	###	###	5.81			###	###	###
2013-Aug-12 Mon	###	###	5.57	###	6,421,970	17,885,186	###	###	0.0
2013-Aug-09 Fri	###	###	5.56	###	6,525,856	18,141,879	###	###	0.0
2013-Aug-08 Thu	###	5.745	###	###			###	###	0.0
2013-Aug-07 Wed	5.71	5.76	###	###	5,938,555	###	###	###	0.0
2013-Aug-06 Tue	5.75	5.82	5.72	5.78			###	###	0.4
2013-Aug-05 Mon	5.7	5.75	###	5.72			###	###	0.4
2013-Aug-02 Fri	5.88	5.89	5.71	5.74	4,185,347	###	15.1	15.1	0.4
2013-Aug-01 Thu	5.8	5.81	5.72	5.81	5,510,472	31,767,871	72.4	72.4	###
2013-Jul-31 Wed	5.87	5.89	5.8	5.81			###	###	###
2013-Jul-30 Tue	###	###	5.76	5.8			20.8	20.8	0.4
2013-Jul-29 Mon	5.82	5.89	5.78	5.89	4,335,748	25,299,089	###	###	###
2013-Jul-26 Fri	###	###	5.84	5.86			25.0	25.0	0.4
2013-Jul-25 Thu	###	###	5.86	###	3,522,727	###	30.3	30.3	0.0
2013-Jul-24 Wed	5.88	###	5.88	###	4,725,171	###	76.8	76.8	0.0
2013-Jul-23 Tue	5.88	###	5.86	###			73.4	73.4	0.0
2013-Jul-22 Mon	###	###	5.86	5.89	4,569,355	###	28.1	28.1	###
2013-Jul-19 Fri	###	###	5.79	5.85	5,037,441	###	22.2	22.2	0.4
2013-Jul-18 Thu	###	###	5.82	5.85			###	###	0.4
2013-Jul-17 Wed	###	###	5.87	###	19,400,672	56,940,972	28.0	28.0	0.0
2013-Jul-16 Tue	###	###	5.83	5.84	3,401,424	9,915,150	###	###	0.4
2013-Jul-15 Mon	###	###	5.87	5.89			19.8	19.8	###
2013-Jul-12 Fri	5.88	###	5.86	###			###	###	0.0
2013-Jul-11 Thu	5.74	5.79	###	5.79			###	###	###
2013-Jul-10 Wed	###	###	5.58	###			###	###	0.0
2013-Jul-09 Tue	5.55	###	5.52	5.59	6,746,043	18,619,078	###	###	###
2013-Jul-08 Mon	5.5	5.555	5.45	5.49	4,493,855	###	###	###	0.4
2013-Jul-05 Fri	5.5	5.52	5.45	5.5			###	###	0.4
2013-Jul-04 Thu	5.47	5.54	###	5.45			###	###	###
2013-Jul-03 Wed	5.5	###	5.44	5.46			30.0	30.0	###
2013-Jul-02 Tue	5.48	###	5.46	5.59	6,640,473	###	73.3	73.3	###
2013-Jul-01 Mon	###	5.475	###	###			34.6	34.6	0.0
2013-Jun-28 Fri	5.53	###	5.42	5.44	5,694,279	###	###	###	0.4
2013-Jun-27 Thu	5.49	5.58	5.49	5.51			###	###	###
2013-Jun-26 Wed	5.47	5.59	5.47	5.51	6,511,221	36,007,052	71.8	71.8	###
2013-Jun-25 Tue	5.4	5.47	###	5.47	6,681,387	###	84.8	84.8	###
2013-Jun-24 Mon	###	###	###	###	5,839,975	0	###	###	0.0
2013-Jun-21 Fri	###	5.5	###	5.44			73.2	73.2	0.4
2013-Jun-20 Thu	5.5	5.52	###	5.43	8,569,070	###	28.6	28.6	0.4
2013-Jun-19 Wed	5.59	5.59	5.46	5.59	5,652,722	31,231,289	###	###	###
2013-Jun-18 Tue	5.49	5.55	5.4	5.51			###	###	###
2013-Jun-17 Mon	5.41	5.52	###	5.52	6,885,648	19,004,388	###	###	0.4
2013-Jun-14 Fri	###	5.52	###	5.46			###	###	###
2013-Jun-13 Thu	###	###	5.29	###	5,736,824	###	80.8	80.8	0.0
2013-Jun-12 Wed	###	###	###	###			74.5	74.5	0.0
2013-Jun-11 Tue	5.49	5.5	5.41	5.43	4,455,843	24,306,623	###	###	0.4
2013-Jun-07 Fri	5.41	5.49	###	5.44			###	###	0.4
2013-Jun-06 Thu	5.48	###	5.45	5.46	6,706,121	18,274,179	###	###	###
2013-Jun-05 Wed	5.54	###	5.48	5.57	7,551,854	20,692,079	80.9	80.9	0.4
2013-Jun-04 Tue	5.55	###	5.51	###	5,495,854	15,141,077	77.6	77.6	0.0
2013-Jun-03 Mon	5.7	5.77	5.59	5.59	5,692,555	###	22.4	22.4	###
2013-May-31 Fri	###	5.73	###	###			###	###	0.0
2013-May-30 Thu	5.46	5.59	5.44	5.58			###	###	0.4
2013-May-29 Wed	5.55	5.56	5.45	5.46	3,832,320	21,096,921	###	###	###
2013-May-28 Tue	5.44	5.53	5.43	5.49	6,597,752	36,155,680	73.9	73.9	0.4
2013-May-27 Mon	5.52	5.54	5.43	5.46	6,079,888	33,348,185	29.0	29.0	###
2013-May-24 Fri	5.55	5.58	5.51	5.55			###	###	###
2013-May-23 Thu	5.53	5.57	5.25	5.57			###	###	0.4
2013-May-22 Wed	###	###	5.56	5.56			###	###	0.4
2013-May-21 Tue	5.7	5.745	###	###			###	###	0.0
2013-May-20 Mon	###	5.825	###	5.71			87.3	87.3	0.4
2013-May-17 Fri	###	5.71	###	###			30.3	30.3	0.0
2013-May-16 Thu	5.8	5.85	5.71	5.73	4,995,475	28,873,845	###	###	###
2013-May-15 Wed	5.85	###	5.77	5.79	5,245,489	###	###	###	###
2013-May-14 Tue	###	###	5.87	5.88			###	###	0.4
2013-May-13 Mon	###	6	###	###			77.6	77.6	0.0
2013-May-10 Fri	###	6	5.89	###	3,240,274	19,263,428	23.0	23.0	0.0
2013-May-09 Thu	###	###	###	###	3,354,178	0	###	###	0.0
2013-May-08 Wed	5.86	###	5.82	###	4,044,426	11,769,279	78.7	78.7	0.0
2013-May-07 Tue	###	###	5.785	5.86	5,049,582	###	21.0	21.0	0.4
2013-May-06 Mon	6	###	###	###			26.7	26.7	0.0
2013-May-03 Fri	6	6	###	###	2,617,043	7,851,129	###	###	0.0
2013-May-02 Thu	###	###	5.84	###			###	###	0.0
2013-May-01 Wed	5.8	###	5.8	###	5,437,484	###	###	###	0.0
2013-Apr-30 Tue	5.84	###	5.77	5.82			28.9	28.9	0.4
2013-Apr-29 Mon	5.7	5.79	###	5.76	2,439,649	7,062,783	80.0	80.0	###
2013-Apr-26 Fri	5.77	5.8	###	###	3,486,087	10,109,652	###	###	0.0
2013-Apr-24 Wed	###	5.75	5.52	5.72	8,049,128	###	80.7	80.7	0.4
2013-Apr-23 Tue	5.73	5.8	###	###	5,411,828	###	###	###	0.0
2013-Apr-22 Mon	###	5.73	###	###	4,004,873	###	###	###	0.0
2013-Apr-19 Fri	5.75	5.75	###	###			12.7	12.7	0.0
2013-Apr-18 Thu	5.81	5.85	###	###	7,885,380	###	###	###	0.0
2013-Apr-17 Wed	###	5.82	###	5.8	3,869,273	11,259,584	85.9	85.9	0.4
2013-Apr-16 Tue	###	5.72	###	###			72.3	72.3	0.0
2013-Apr-15 Mon	###	5.73	###	5.71			85.5	85.5	0.4
2013-Apr-12 Fri	5.7	5.73	###	5.73	2,965,478	###	###	###	###
2013-Apr-11 Thu	###	5.74	###	5.7	4,678,640	###	###	###	0.4
2013-Apr-10 Wed	###	###	5.58	###	3,827,950	10,679,980	###	###	0.0
2013-Apr-09 Tue	###	5.74	###	###	4,571,422	13,119,981	###	###	0.0
2013-Apr-08 Mon	###	###	5.58	###			###	###	0.0
2013-Apr-05 Fri	###	###	5.58	###	3,666,084	10,228,374	28.6	28.6	0.0
2013-Apr-04 Thu	###	5.72	###	###	3,596,152	###	83.4	83.4	0.0
2013-Apr-03 Wed	5.71	5.74	###	5.7			39.6	39.6	0.4
2013-Apr-02 Tue	5.71	5.78	###	5.73	7,330,349	###	###	###	###
2013-Mar-28 Thu	###	5.74	###	5.71	5,265,956	###	###	###	0.4
2013-Mar-27 Wed	###	5.7	5.56	5.7			85.5	85.5	0.4
2013-Mar-26 Tue	5.57	###	5.545	5.57			###	###	0.4
2013-Mar-25 Mon	###	###	5.56	###			29.3	29.3	0.0
2013-Mar-22 Fri	5.56	###	5.5	###			###	###	0.0
2013-Mar-21 Thu	###	###	5.555	###	11,347,987	###	###	###	0.0
2013-Mar-20 Wed	5.55	###	5.47	5.57			###	###	0.4
2013-Mar-19 Tue	###	###	5.58	###	5,330,881	14,873,157	26.1	26.1	0.0
2013-Mar-18 Mon	###	5.7	###	###	3,908,343	11,138,777	32.7	32.7	0.0
2013-Mar-15 Fri	5.7	###	###	5.75			###	###	###
2013-Mar-14 Thu	5.74	5.755	###	###			23.6	23.6	0.0
2013-Mar-13 Wed	5.75	5.75	###	5.7			29.6	29.6	0.4
2013-Mar-12 Tue	5.8	5.82	5.73	5.74			31.0	31.0	0.4
2013-Mar-11 Mon	5.76	5.81	5.73	5.79			72.0	72.0	###
2013-Mar-08 Fri	5.83	5.84	5.71	5.76	9,022,927	###	###	###	###
2013-Mar-07 Thu	5.74	5.8	5.7	5.8	9,874,977	###	81.7	81.7	0.4
2013-Mar-06 Wed	5.8	5.84	###	5.72			###	###	0.4
2013-Mar-05 Tue	###	5.77	###	5.75	6,284,149	###	###	###	###
2013-Mar-04 Mon	###	###	5.55	5.56			###	###	0.4
2013-Mar-01 Fri	###	###	###	###	5,335,320	0	35.7	35.7	0.0
2013-Feb-28 Thu	###	5.7	###	###			###	###	0.0
2013-Feb-27 Wed	###	5.8	###	5.75			84.4	84.4	###
2013-Feb-26 Tue	5.5	###	5.5	###	4,865,123	13,379,088	84.6	84.6	0.0
2013-Feb-25 Mon	###	###	5.53	###			###	###	0.0
2013-Feb-22 Fri	5.57	5.71	5.52	###			###	###	0.0
2013-Feb-21 Thu	5.53	5.685	5.44	5.57			87.2	87.2	0.4
2013-Feb-20 Wed	###	5.51	###	5.42	7,737,878	21,317,853	###	###	0.4
2013-Feb-19 Tue	5.28	5.29	5.21	5.28	4,076,770	21,403,042	70.9	70.9	0.4
2013-Feb-18 Mon	5.22	5.28	5.2	5.26			###	###	0.4
2013-Feb-15 Fri	###	5.21	###	###			###	###	0.0
2013-Feb-14 Thu	###	###	###	###	5,492,571	0	###	###	0.0
2013-Feb-13 Wed	###	5.2	###	###	5,037,780	13,098,228	71.0	71.0	0.0
2013-Feb-12 Tue	###	###	###	###			24.4	24.4	0.0
2013-Feb-11 Mon	###	###	###	###	4,541,271	0	###	###	0.0
2013-Feb-08 Fri	###	5.22	###	###			###	###	0.0
2013-Feb-07 Thu	###	5.175	###	###			###	###	0.0
2013-Feb-06 Wed	###	5.2	###	###			80.8	80.8	0.0
2013-Feb-05 Tue	5	5.075	###	###	5,256,976	13,339,576	###	###	0.0
2013-Feb-04 Mon	###	###	5	###			###	###	0.0
2013-Feb-01 Fri	###	###	###	###			23.1	23.1	0.0
2013-Jan-31 Thu	###	###	###	###	7,842,274	0	76.8	76.8	0.0
2013-Jan-30 Wed	###	5.025	###	###	8,057,726	###	80.5	80.5	0.0
2013-Jan-29 Tue	4.82	###	4.75	###	12,146,446	###	85.1	85.1	0.0
2013-Jan-25 Fri	###	###	###	###			15.3	15.3	0.0
2013-Jan-24 Thu	###	###	###	###			84.7	84.7	0.0
2013-Jan-23 Wed	###	###	###	###	8,788,240	0	###	###	0.0
2013-Jan-22 Tue	###	###	4.87	###	7,807,179	19,010,480	###	###	0.0
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	###	5	###	###			###	###	0.0
2013-Jan-17 Thu	###	5.075	###	###			###	###	0.0
2013-Jan-16 Wed	4.88	###	4.86	###	7,498,327	###	82.6	82.6	0.0
2013-Jan-15 Tue	4.8	###	4.8	4.89	3,658,741	8,780,978	86.0	86.0	###
2013-Jan-14 Mon	###	###	4.825	4.83			###	###	0.3
2013-Jan-11 Fri	4.88	4.89	4.84	4.88			###	###	0.3
2013-Jan-10 Thu	4.76	4.885	4.74	4.86			83.8	83.8	0.3
2013-Jan-09 Wed	4.7	4.8	###	4.76	7,675,944	###	###	###	###
2013-Jan-08 Tue	4.76	4.82	4.74	4.74	4,893,441	23,390,647	35.1	35.1	0.3
2013-Jan-07 Mon	4.73	4.78	4.71	4.76			###	###	###
2013-Jan-04 Fri	4.7	4.74	###	4.7			77.4	77.4	0.3
2013-Jan-03 Thu	###	4.75	###	4.72			###	###	0.3
2013-Jan-02 Wed	###	4.73	###	###	1,927,678	4,558,958	###	###	0.0
2012-Dec-31 Mon	###	4.725	###	###	1,346,770	3,181,744	###	###	0.0
2012-Dec-28 Fri	4.74	4.76	###	4.71	1,595,771	###	###	###	###
2012-Dec-27 Thu	4.56	4.74	4.51	4.72	1,512,888	###	92.6	92.6	0.3
2012-Dec-24 Mon	###	4.73	###	4.71			80.2	80.2	###
2012-Dec-21 Fri	4.71	4.75	###	4.7	8,701,158	20,665,250	38.3	38.3	0.3
2012-Dec-20 Thu	###	###	###	###			80.4	80.4	0.0
2012-Dec-19 Wed	4.7	4.72	###	###			25.8	25.8	0.0
2012-Dec-18 Tue	4.7	4.725	###	4.7	9,975,821	23,567,877	###	###	0.3
2012-Dec-17 Mon	###	4.73	###	4.7			###	###	0.3
2012-Dec-14 Fri	4.74	4.82	###	4.72			24.8	24.8	0.3
2012-Dec-13 Thu	4.89	###	4.79	4.81			###	###	###
2012-Dec-12 Wed	4.83	4.88	4.78	4.87			76.6	76.6	0.3
2012-Dec-11 Tue	4.77	4.8	4.75	4.8			74.1	74.1	0.3
2012-Dec-10 Mon	4.79	4.8	4.745	4.78			###	###	###
2012-Dec-07 Fri	4.77	4.78	4.725	4.77	4,157,775	19,759,825	67.4	67.4	###
2012-Dec-06 Thu	4.7	4.775	###	4.75			81.0	81.0	###
2012-Dec-05 Wed	###	4.7	###	###			27.6	27.6	0.0
2012-Dec-04 Tue	4.7	4.7	###	###			###	###	0.0
2012-Dec-03 Mon	###	4.7	###	4.7	4,447,277	###	###	###	0.3
2012-Nov-30 Fri	###	###	###	###			67.1	67.1	0.0
2012-Nov-29 Thu	4.53	###	4.52	###			82.3	82.3	0.0
2012-Nov-28 Wed	4.51	4.57	4.48	4.55			82.5	82.5	0.3
2012-Nov-27 Tue	4.47	4.51	4.44	4.49	7,592,143	###	###	###	###
2012-Nov-26 Mon	4.43	4.46	4.43	4.46			###	###	0.3
2012-Nov-23 Fri	4.4	###	4.4	4.45			###	###	0.3
2012-Nov-22 Thu	4.45	4.47	4.42	4.45			67.1	67.1	0.3
2012-Nov-21 Wed	4.42	4.47	4.41	4.42			###	###	0.3
2012-Nov-20 Tue	4.45	4.47	4.41	4.42	4,021,982	###	###	###	0.3
2012-Nov-19 Mon	4.45	4.45	4.4	4.45			###	###	0.3
2012-Nov-16 Fri	4.47	4.47	4.41	4.41	5,820,655	###	19.7	19.7	###
2012-Nov-15 Thu	4.45	4.47	4.4	4.44			35.5	35.5	0.3
2012-Nov-14 Wed	4.49	4.5	4.41	4.48			###	###	###
2012-Nov-13 Tue	4.57	4.57	4.48	4.49			28.6	28.6	###
2012-Nov-12 Mon	###	###	4.55	4.57			###	###	###
2012-Nov-09 Fri	###	###	4.55	4.57	9,932,759	22,597,026	###	###	###
2012-Nov-08 Thu	###	4.755	###	###			80.7	80.7	0.0
2012-Nov-07 Wed	###	###	###	###			82.8	82.8	0.0
2012-Nov-06 Tue	###	###	4.58	###			25.0	25.0	0.0
2012-Nov-05 Mon	4.51	###	4.51	###	5,521,447	###	###	###	0.0
2012-Nov-02 Fri	4.59	4.59	4.52	4.52			19.0	19.0	0.3
2012-Nov-01 Thu	4.53	###	4.52	4.54			###	###	0.3
2012-Oct-31 Wed	4.56	4.59	4.54	4.59	4,478,123	###	73.0	73.0	0.3
2012-Oct-30 Tue	4.56	4.57	4.5	4.54			34.7	34.7	0.3
2012-Oct-29 Mon	4.5	4.57	4.5	4.56	4,365,286	19,796,572	###	###	0.3
2012-Oct-26 Fri	4.58	###	4.49	4.51	4,794,428	###	###	###	0.3
2012-Oct-25 Thu	###	###	4.57	4.59	3,610,228	8,249,370	27.7	27.7	0.3
2012-Oct-24 Wed	4.56	###	4.55	###	4,353,420	###	81.6	81.6	0.0
2012-Oct-23 Tue	4.58	###	4.55	4.57	5,160,282	11,739,641	28.4	28.4	###
2012-Oct-22 Mon	4.56	###	4.53	4.54			###	###	0.3
2012-Oct-19 Fri	4.52	###	4.51	###	7,862,383	17,729,673	81.5	81.5	0.0
2012-Oct-18 Thu	4.55	4.57	4.51	4.54	8,261,343	###	###	###	0.3
2012-Oct-17 Wed	4.4	4.54	###	4.48	8,535,321	19,375,178	82.5	82.5	###
2012-Oct-16 Tue	4.4	4.44	###	###			###	###	0.0
2012-Oct-15 Mon	###	4.42	###	4.4			###	###	0.3
2012-Oct-12 Fri	###	4.4	###	###	4,994,549	###	67.4	67.4	0.0
2012-Oct-11 Thu	###	4.4	###	###			###	###	0.0
2012-Oct-10 Wed	4.42	4.45	4.41	4.42	6,755,324	29,926,085	69.1	69.1	0.3
2012-Oct-09 Tue	###	4.43	###	4.42	4,429,776	9,811,953	72.2	72.2	0.3
2012-Oct-08 Mon	4.46	4.47	###	###	4,351,672	9,725,986	###	###	0.0
2012-Oct-05 Fri	4.49	4.53	###	4.46	8,243,086	18,670,589	###	###	0.3
2012-Oct-04 Thu	4.51	4.56	4.48	4.51	4,027,153	###	66.9	66.9	0.3
2012-Oct-03 Wed	4.49	4.52	4.47	4.52	7,035,242	###	77.5	77.5	0.3
2012-Oct-02 Tue	4.43	4.475	###	4.46	5,698,028	###	###	###	0.3
2012-Oct-01 Mon	###	4.43	###	4.4			81.7	81.7	0.3
2012-Sep-28 Fri	###	###	###	###	9,519,479	0	70.9	70.9	0.0
2012-Sep-27 Thu	###	###	###	###			67.8	67.8	0.0
2012-Sep-26 Wed	4.4	4.42	###	###			###	###	0.0
2012-Sep-25 Tue	4.4	4.41	###	4.41			###	###	###
2012-Sep-24 Mon	###	4.43	###	###	7,930,371	17,565,771	###	###	0.0
2012-Sep-21 Fri	###	4.46	###	4.41			###	###	###
2012-Sep-20 Thu	###	4.4	###	###			75.8	75.8	0.0
2012-Sep-19 Wed	###	4.41	4.355	###	19,920,643	###	65.8	65.8	0.0
2012-Sep-18 Tue	4.41	4.45	###	###			24.3	24.3	0.0
2012-Sep-17 Mon	###	4.45	###	4.43	7,671,020	###	###	###	###
2012-Sep-14 Fri	###	###	###	###			###	###	0.0
2012-Sep-13 Thu	4.24	###	4.225	###	5,275,973	###	83.5	83.5	0.0
2012-Sep-12 Wed	###	4.275	###	4.27			###	###	###
2012-Sep-11 Tue	###	4.225	###	4.2	4,108,329	8,678,845	74.3	74.3	###
2012-Sep-10 Mon	4.25	4.25	###	4.2			###	###	###
2012-Sep-07 Fri	4.27	4.28	###	4.21	5,692,149	###	20.9	20.9	###
2012-Sep-06 Thu	4.25	4.27	4.2	4.25			###	###	###
2012-Sep-05 Wed	###	4.29	###	4.24	14,042,923	###	###	###	0.3
2012-Sep-04 Tue	4.21	4.21	###	###			28.9	28.9	0.0
2012-Sep-03 Mon	###	4.24	###	4.21	8,084,478	###	###	###	###
2012-Aug-31 Fri	###	###	###	###			72.2	72.2	0.0
2012-Aug-30 Thu	###	###	###	###	16,649,647	0	###	###	0.0
2012-Aug-29 Wed	###	###	4.125	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###	10,206,180	0	81.8	81.8	0.0
2012-Aug-27 Mon	###	###	###	###			###	###	0.0
2012-Aug-24 Fri	###	###	###	###			88.0	88.0	0.0
2012-Aug-23 Thu	3.87	###	3.87	###	13,725,578	###	###	###	0.0
2012-Aug-22 Wed	3.8	###	3.79	3.84			80.6	80.6	0.3
2012-Aug-21 Tue	3.82	3.87	3.79	3.8			###	###	###
2012-Aug-20 Mon	3.77	3.82	3.75	3.8	2,355,952	8,917,278	76.0	76.0	###
2012-Aug-17 Fri	3.74	###	3.73	3.77			###	###	###
2012-Aug-16 Thu	3.77	3.8	3.7	3.78	5,614,154	21,053,077	71.4	71.4	0.3
2012-Aug-15 Wed	3.75	3.75	###	3.71	2,567,246	4,813,586	25.0	25.0	###
2012-Aug-14 Tue	###	3.73	###	3.72	3,035,280	###	80.4	80.4	0.3
2012-Aug-13 Mon	3.77	3.77	3.675	###			###	###	0.0
2012-Aug-10 Fri	3.77	3.8	3.71	3.71	3,092,970	###	###	###	###
2012-Aug-09 Thu	3.8	3.82	3.75	3.76			###	###	0.3
2012-Aug-08 Wed	3.76	3.82	3.75	3.77			###	###	###
2012-Aug-07 Tue	3.76	3.76	3.72	3.74			###	###	0.3
2012-Aug-06 Mon	3.78	3.78	3.73	3.76			###	###	0.3
2012-Aug-03 Fri	###	3.76	###	3.71			###	###	###
2012-Aug-02 Thu	###	3.77	###	3.74			###	###	0.3
2012-Aug-01 Wed	3.79	3.79	3.73	3.73	2,141,950	###	17.0	17.0	###
2012-Jul-30 Mon	3.75	3.78	3.72	3.74			###	###	0.3
2012-Jul-27 Fri	3.72	3.73	###	3.71	4,843,588	###	###	###	###
2012-Jul-26 Thu	###	3.7	###	###	5,428,156	10,042,088	71.9	71.9	0.0
2012-Jul-25 Wed	###	3.7	3.645	###	4,001,785	14,696,555	###	###	0.0
2012-Jul-24 Tue	###	3.74	###	3.7	4,739,948	###	###	###	0.3
2012-Jul-23 Mon	3.73	3.75	###	###	4,824,084	9,045,157	34.3	34.3	0.0
2012-Jul-20 Fri	3.75	3.76	3.71	3.73	5,484,959	20,486,321	###	###	###
2012-Jul-19 Thu	###	3.74	###	3.74	8,881,147	16,607,744	###	###	0.3
2012-Jul-18 Wed	###	###	3.58	###			###	###	0.0
2012-Jul-17 Tue	3.59	###	3.59	###	4,006,829	7,192,258	###	###	0.0
2012-Jul-13 Fri	###	###	3.57	###			68.0	68.0	0.0
2012-Jul-12 Thu	3.57	3.59	3.55	3.59	4,917,285	###	###	###	###
2012-Jul-11 Wed	3.53	3.57	3.51	3.56	6,719,752	23,787,922	81.7	81.7	0.3
2012-Jul-10 Tue	3.55	3.57	3.49	3.52			30.6	30.6	###
2012-Jul-09 Mon	3.5	3.55	3.49	3.53	7,027,472	###	###	###	0.3
2012-Jul-06 Fri	3.57	###	3.53	3.54			21.8	21.8	0.3
2012-Jul-05 Thu	3.57	###	3.55	3.56	9,943,143	17,649,078	27.4	27.4	0.3
2012-Jul-04 Wed	###	###	3.55	3.57			###	###	0.3
2012-Jul-03 Tue	3.56	###	3.55	###	7,023,053	###	83.0	83.0	0.0
2012-Jul-02 Mon	3.52	3.55	3.49	3.55			77.9	77.9	###
2012-Jun-29 Fri	###	3.49	###	3.48	7,058,123	12,316,424	###	###	0.2
2012-Jun-28 Thu	3.51	3.51	###	3.41	7,455,358	13,084,153	###	###	###
2012-Jun-27 Wed	3.43	3.51	###	3.5	9,249,087	16,232,147	83.2	83.2	0.3
2012-Jun-26 Tue	3.29	###	3.28	###			90.6	90.6	0.0
2012-Jun-25 Mon	###	###	3.25	###	6,134,588	###	###	###	0.0
2012-Jun-22 Fri	###	3.4	###	###			###	###	0.0
2012-Jun-21 Thu	3.45	3.45	3.4	3.42			###	###	0.2
2012-Jun-20 Wed	3.45	3.45	###	3.42			28.1	28.1	0.2
2012-Jun-19 Tue	###	3.42	###	3.41	3,460,156	###	77.6	77.6	###
2012-Jun-18 Mon	###	3.45	###	3.44	6,349,247	10,952,451	###	###	0.2
2012-Jun-15 Fri	###	###	3.27	###	5,539,046	9,056,340	78.2	78.2	0.0
2012-Jun-14 Thu	###	###	3.255	###	4,367,725	7,108,472	76.4	76.4	0.0
2012-Jun-13 Wed	###	###	3.26	###			###	###	0.0
2012-Jun-12 Tue	###	###	3.29	###			###	###	0.0
2012-Jun-08 Fri	###	###	3.26	###			###	###	0.0
2012-Jun-07 Thu	###	###	3.29	###	4,731,243	###	27.3	27.3	0.0
2012-Jun-06 Wed	3.24	###	3.23	###			###	###	0.0
2012-Jun-05 Tue	###	###	3.21	3.24	7,673,758	12,316,381	15.9	15.9	###
2012-Jun-04 Mon	3.24	3.28	3.23	3.25	6,624,146	###	###	###	0.2
2012-Jun-01 Fri	###	###	3.28	###			###	###	0.0
2012-May-31 Thu	###	###	###	###			###	###	0.0
2012-May-30 Wed	###	###	###	###			30.9	30.9	0.0
2012-May-29 Tue	3.29	###	3.27	###	8,300,250	###	###	###	0.0
2012-May-28 Mon	3.29	###	3.26	3.28	5,195,273	###	###	###	0.2
2012-May-25 Fri	3.29	###	3.24	3.28	9,147,355	###	31.9	31.9	0.2
2012-May-24 Thu	3.29	###	3.28	3.29	5,966,440	###	76.8	76.8	###
2012-May-23 Wed	###	###	3.28	3.29			23.8	23.8	###
2012-May-22 Tue	###	3.375	###	###	9,501,452	###	64.1	64.1	0.0
2012-May-21 Mon	###	3.4	3.29	###	6,136,844	20,527,743	19.5	19.5	0.0
2012-May-18 Fri	###	3.4	###	###	8,723,359	###	33.9	33.9	0.0
2012-May-17 Thu	3.42	3.43	3.375	###			###	###	0.0
2012-May-16 Wed	3.41	3.42	###	###			###	###	0.0
2012-May-15 Tue	3.45	3.47	3.4	3.42	9,231,755	31,711,078	36.1	36.1	0.2
2012-May-14 Mon	3.46	3.47	3.42	3.43	9,327,484	32,133,182	###	###	0.2
2012-May-11 Fri	3.47	3.49	3.42	3.44	14,213,540	49,107,780	###	###	0.2
2012-May-10 Thu	3.44	3.49	3.43	3.47			###	###	0.2
2012-May-09 Wed	3.42	3.45	3.41	3.43			83.4	83.4	0.2
2012-May-08 Tue	3.51	3.51	3.44	3.45	6,680,625	23,215,171	18.7	18.7	###
2012-May-07 Mon	3.49	3.51	3.46	3.47			###	###	0.2
2012-May-04 Fri	3.54	3.56	3.53	3.54			78.3	78.3	0.3
2012-May-03 Thu	3.57	3.59	###	3.55			29.8	29.8	###
2012-May-02 Wed	3.57	3.58	3.52	3.55			###	###	###
2012-May-01 Tue	3.59	3.59	3.51	3.54			21.5	21.5	0.3
2012-Apr-30 Mon	3.56	3.57	3.52	3.54	6,673,529	###	23.7	23.7	0.3
2012-Apr-27 Fri	3.52	3.57	3.51	3.56			###	###	0.3
2012-Apr-26 Thu	3.52	3.57	3.5	3.53	15,307,283	54,111,245	79.8	79.8	0.3
2012-Apr-24 Tue	3.47	3.5	3.45	3.48			###	###	0.2
2012-Apr-23 Mon	3.44	3.51	3.44	3.47	6,689,720	23,246,776	###	###	0.2
2012-Apr-20 Fri	3.46	3.48	3.43	3.47	2,725,051	9,415,051	###	###	0.2
2012-Apr-19 Thu	3.45	3.49	3.43	3.49			78.9	78.9	###
2012-Apr-18 Wed	3.44	3.48	###	3.43	10,186,786	###	24.6	24.6	0.2
2012-Apr-17 Tue	3.4	3.44	###	3.43			###	###	0.2
2012-Apr-16 Mon	3.44	3.45	3.4	3.4			###	###	0.2
2012-Apr-13 Fri	3.47	3.48	3.425	3.45	3,680,175	###	###	###	###
2012-Apr-12 Thu	###	3.44	###	3.42	4,171,156	7,174,388	###	###	0.2
2012-Apr-11 Wed	3.43	3.44	###	###			###	###	0.0
2012-Apr-10 Tue	3.5	3.5	3.42	3.47	4,624,176	15,999,648	###	###	0.2
2012-Apr-05 Thu	3.47	3.51	3.43	3.51	4,355,228	15,112,641	79.6	79.6	###
2012-Apr-04 Wed	3.44	3.48	3.4	3.47			###	###	0.2
2012-Apr-03 Tue	3.42	3.44	###	3.44	11,142,956	19,165,884	76.7	76.7	0.2
2012-Apr-02 Mon	3.42	3.44	###	###			31.2	31.2	0.0
2012-Mar-30 Fri	3.43	3.44	###	3.4	6,655,742	11,447,876	22.1	22.1	0.2
2012-Mar-29 Thu	3.43	3.45	3.41	3.45			78.5	78.5	###
2012-Mar-28 Wed	###	3.44	###	3.43			###	###	0.2
2012-Mar-27 Tue	###	###	###	###			###	###	0.0
2012-Mar-26 Mon	###	###	###	###			73.0	73.0	0.0
2012-Mar-23 Fri	###	3.4	###	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	###			80.1	80.1	0.0
2012-Mar-21 Wed	###	###	###	###	6,510,079	0	24.7	24.7	0.0
2012-Mar-20 Tue	3.42	3.43	###	###			###	###	0.0
2012-Mar-19 Mon	###	3.42	###	3.41	8,541,670	14,606,255	82.8	82.8	###
2012-Mar-16 Fri	###	###	###	###	7,959,257	0	25.5	25.5	0.0
2012-Mar-15 Thu	###	###	###	###	10,110,227	0	74.4	74.4	0.0
2012-Mar-14 Wed	###	###	###	###	8,608,822	0	###	###	0.0
2012-Mar-13 Tue	###	###	###	###	5,887,989	0	###	###	0.0
2012-Mar-12 Mon	3.29	###	3.26	###	12,963,175	21,129,975	###	###	0.0
2012-Mar-09 Fri	###	###	###	3.29	11,771,449	0	###	###	###
2012-Mar-08 Thu	3.23	3.24	3.175	3.2	13,832,478	44,367,673	22.4	22.4	0.2
2012-Mar-07 Wed	3.21	3.27	###	3.22	11,776,974	19,255,352	###	###	0.2
2012-Mar-06 Tue	3.21	3.29	3.21	3.24			87.3	87.3	###
2012-Mar-05 Mon	###	3.26	###	3.24	5,743,941	9,362,623	90.4	90.4	###
2012-Mar-02 Fri	###	###	###	###			###	###	0.0
2012-Mar-01 Thu	###	3.21	###	###	13,432,844	###	27.8	27.8	0.0
2012-Feb-29 Wed	3.29	###	3.27	###			###	###	0.0
2012-Feb-28 Tue	3.24	3.28	3.23	3.28			79.2	79.2	0.2
2012-Feb-27 Mon	3.25	3.29	3.24	3.28	25,382,572	###	###	###	0.2
2012-Feb-24 Fri	3.23	###	3.21	3.25			70.9	70.9	0.2
2012-Feb-23 Thu	###	###	###	###	27,284,071	0	###	###	0.0
2012-Feb-22 Wed	###	###	2.88	###	6,234,676	###	###	###	0.0
2012-Feb-21 Tue	2.85	###	2.85	###			###	###	0.0
2012-Feb-20 Mon	###	###	2.82	2.87	5,838,075	8,231,685	21.0	21.0	###
2012-Feb-17 Fri	2.82	2.87	2.82	2.86			###	###	0.2
2012-Feb-16 Thu	2.85	2.86	2.82	2.82	5,321,174	###	28.9	28.9	###
2012-Feb-15 Wed	2.83	2.86	2.82	2.85			78.2	78.2	###
2012-Feb-14 Tue	2.87	2.89	2.82	2.84	4,723,342	13,485,141	###	###	0.2
2012-Feb-13 Mon	###	###	2.85	2.88	2,467,542	3,516,247	###	###	0.2
2012-Feb-10 Fri	###	###	2.86	2.88	3,295,356	4,712,359	28.2	28.2	0.2
2012-Feb-09 Thu	###	###	2.86	2.89	5,386,923	###	20.6	20.6	###
2012-Feb-08 Wed	2.89	###	2.88	###	3,854,181	5,550,020	70.1	70.1	0.0
2012-Feb-07 Tue	###	###	2.86	2.87	5,206,678	7,445,549	###	###	###
2012-Feb-06 Mon	###	###	2.87	###	10,570,855	15,169,176	###	###	0.0
2012-Feb-03 Fri	2.89	###	2.89	###	5,886,946	###	###	###	0.0
2012-Feb-02 Thu	###	###	2.89	###			25.7	25.7	0.0
2012-Feb-01 Wed	2.89	###	2.87	2.89			###	###	###
2012-Jan-31 Tue	2.82	###	2.82	###	24,759,328	34,910,652	88.1	88.1	0.0
2012-Jan-30 Mon	2.88	2.89	2.83	2.85	10,639,342	###	###	###	###
2012-Jan-27 Fri	2.89	###	2.86	2.86			###	###	0.2
2012-Jan-25 Wed	###	###	###	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###	5,412,154	0	###	###	0.0
2012-Jan-23 Mon	###	###	###	###			###	###	0.0
2012-Jan-20 Fri	###	###	###	###			26.5	26.5	0.0
2012-Jan-19 Thu	###	###	###	###	3,976,278	0	31.5	31.5	0.0
2012-Jan-18 Wed	###	###	###	###			###	###	0.0
2012-Jan-17 Tue	###	###	###	###	6,969,255	0	71.8	71.8	0.0
2012-Jan-16 Mon	###	###	2.89	###			76.2	76.2	0.0
2012-Jan-13 Fri	###	###	###	###			23.0	23.0	0.0
2012-Jan-12 Thu	###	###	###	###	8,385,828	0	23.4	23.4	0.0
2012-Jan-11 Wed	###	###	###	3			###	###	0.2
2012-Jan-10 Tue	###	3	2.79	###	13,316,678	38,551,782	85.2	85.2	0.0
2012-Jan-09 Mon	###	###	2.86	###			32.0	32.0	0.0
2012-Jan-06 Fri	###	3	###	###			###	###	0.0
2012-Jan-05 Thu	3	###	###	3	6,749,088	0	73.4	73.4	0.2
2012-Jan-04 Wed	###	###	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###	1,624,884	0	67.9	67.9	0.0
2011-Dec-30 Fri	###	###	###	###			12.4	12.4	0.0
2011-Dec-29 Thu	3	###	###	###	4,434,742	0	###	###	0.0
2011-Dec-28 Wed	###	###	3	###	4,343,174	###	###	###	0.0
2011-Dec-23 Fri	###	###	###	###	3,505,742	0	18.4	18.4	0.0
2011-Dec-22 Thu	###	###	###	###			###	###	0.0
2011-Dec-21 Wed	###	###	3.085	###	4,959,626	7,650,223	25.3	25.3	0.0
2011-Dec-20 Tue	###	###	###	###	4,876,521	0	30.8	30.8	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###			###	###	0.0
2011-Dec-15 Thu	###	###	###	###	8,144,673	0	###	###	0.0
2011-Dec-14 Wed	###	###	###	###			###	###	0.0
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	###	###	3,684,024	0	33.0	33.0	0.0
2011-Dec-09 Fri	###	###	###	###	11,069,226	0	###	###	0.0
2011-Dec-08 Thu	###	3.22	###	###			79.5	79.5	0.0
2011-Dec-07 Wed	###	###	###	###			###	###	0.0
2011-Dec-06 Tue	###	###	###	###	14,102,554	0	84.7	84.7	0.0
2011-Dec-05 Mon	###	###	###	###	5,612,373	0	###	###	0.0
2011-Dec-02 Fri	###	2.985	###	###	6,723,349	###	###	###	0.0
2011-Dec-01 Thu	###	###	###	###			###	###	0.0
2011-Nov-30 Wed	2.87	###	2.85	2.88	10,999,550	15,674,358	71.1	71.1	0.2
2011-Nov-29 Tue	###	2.955	2.84	2.87	10,697,955	30,997,324	22.7	22.7	###
2011-Nov-28 Mon	2.83	###	2.82	###			84.6	84.6	0.0
2011-Nov-25 Fri	2.85	2.86	2.775	2.79	3,843,753	10,829,774	21.3	21.3	###
2011-Nov-24 Thu	2.84	###	2.83	2.86			###	###	0.2
2011-Nov-23 Wed	###	###	2.81	2.84	10,369,847	###	###	###	0.2
2011-Nov-22 Tue	###	###	###	###	2,974,349	0	###	###	0.0
2011-Nov-21 Mon	###	###	###	###	2,590,178	0	###	###	0.0
2011-Nov-18 Fri	3	###	###	###			###	###	0.0
2011-Nov-17 Thu	###	###	3	###			###	###	0.0
2011-Nov-16 Wed	###	###	###	###	4,319,943	0	###	###	0.0
2011-Nov-15 Tue	###	###	###	###	7,528,584	0	###	###	0.0
2011-Nov-14 Mon	###	###	###	###	6,874,220	0	###	###	0.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	###	11,249,050	0	25.3	25.3	0.0
2011-Nov-09 Wed	###	###	###	###			28.0	28.0	0.0
2011-Nov-08 Tue	###	###	###	###	3,326,327	0	70.1	70.1	0.0
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	###	###	8,716,170	0	###	###	0.0
2011-Nov-03 Thu	###	###	###	###	8,815,524	0	###	###	0.0
2011-Nov-02 Wed	###	###	###	###	7,379,588	0	81.1	81.1	0.0
2011-Nov-01 Tue	###	###	###	###	3,418,855	0	###	###	0.0
2011-Oct-31 Mon	###	3.22	###	###			###	###	0.0
2011-Oct-28 Fri	###	3.22	###	3.2	9,656,223	###	77.4	77.4	0.2
2011-Oct-27 Thu	###	3.2	###	###	6,643,070	###	###	###	0.0
2011-Oct-26 Wed	###	3.2	###	###	3,936,870	###	78.2	78.2	0.0
2011-Oct-25 Tue	###	###	###	###	7,921,322	0	36.7	36.7	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	###	###			30.3	30.3	0.0
2011-Oct-20 Thu	###	###	###	###			39.0	39.0	0.0
2011-Oct-19 Wed	###	###	###	###			###	###	0.0
2011-Oct-18 Tue	###	###	###	###	3,491,453	0	25.3	25.3	0.0
2011-Oct-17 Mon	###	###	###	###	3,257,228	0	###	###	0.0
2011-Oct-14 Fri	###	###	###	###	6,564,480	0	###	###	0.0
2011-Oct-13 Thu	###	###	###	###	5,380,175	0	###	###	0.0
2011-Oct-12 Wed	###	###	###	###			22.8	22.8	0.0
2011-Oct-11 Tue	###	###	###	###	7,771,548	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	3,917,455	0	70.3	70.3	0.0
2011-Oct-07 Fri	###	###	###	###			73.3	73.3	0.0
2011-Oct-06 Thu	###	###	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	2.89	###			26.0	26.0	0.0
2011-Oct-04 Tue	2.88	###	2.87	###	5,789,456	###	###	###	0.0
2011-Oct-03 Mon	###	2.975	###	###			40.3	40.3	0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	###	###	###			70.2	70.2	0.0
2011-Sep-28 Wed	###	###	###	###	9,347,488	0	71.0	71.0	0.0
2011-Sep-27 Tue	###	###	###	###			77.0	77.0	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	2.86	###	2.855	2.89	6,319,857	###	###	###	###
2011-Sep-22 Thu	2.85	###	2.85	###			91.6	91.6	0.0
2011-Sep-21 Wed	###	###	2.885	###			###	###	0.0
2011-Sep-20 Tue	###	###	2.89	###			29.3	29.3	0.0
2011-Sep-19 Mon	###	3	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	###	###	3,060,540	0	20.1	20.1	0.0
2011-Sep-15 Thu	###	###	###	###	9,398,449	0	77.4	77.4	0.0
2011-Sep-14 Wed	###	###	###	###	7,687,177	0	87.0	87.0	0.0
2011-Sep-13 Tue	###	###	2.88	###	7,057,058	###	31.5	31.5	0.0
2011-Sep-12 Mon	###	###	###	###	5,035,441	0	32.7	32.7	0.0
2011-Sep-09 Fri	###	###	3	###			###	###	0.0
2011-Sep-08 Thu	###	###	3	###			24.6	24.6	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###			78.7	78.7	0.0
2011-Sep-05 Mon	###	###	###	###			83.3	83.3	0.0
2011-Sep-02 Fri	###	###	###	3	8,787,249	0	77.1	77.1	0.2
2011-Sep-01 Thu	###	###	###	###			###	###	0.0
2011-Aug-31 Wed	###	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	###	###			72.3	72.3	0.0
2011-Aug-29 Mon	###	3	###	###			22.5	22.5	0.0
2011-Aug-26 Fri	###	###	2.89	###			25.7	25.7	0.0
2011-Aug-25 Thu	###	###	###	3	14,187,888	0	###	###	0.2
2011-Aug-24 Wed	###	###	###	###			41.2	41.2	0.0
2011-Aug-23 Tue	3	###	###	###	5,309,683	0	###	###	0.0
2011-Aug-22 Mon	###	###	###	###	7,638,926	0	76.4	76.4	0.0
2011-Aug-19 Fri	###	###	###	###			29.4	29.4	0.0
2011-Aug-18 Thu	###	###	###	###	6,904,121	0	###	###	0.0
2011-Aug-17 Wed	###	3.21	###	###	9,272,358	###	75.2	75.2	0.0
2011-Aug-16 Tue	###	###	###	###	6,450,121	0	77.1	77.1	0.0
2011-Aug-15 Mon	###	###	###	###	8,477,082	0	###	###	0.0
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	###	###	###	###	8,454,450	0	67.1	67.1	0.0
2011-Aug-10 Wed	###	###	2.89	###	11,636,171	###	71.0	71.0	0.0
2011-Aug-09 Tue	2.81	###	2.74	###			###	###	0.0
2011-Aug-08 Mon	###	###	###	###			38.3	38.3	0.0
2011-Aug-05 Fri	###	###	###	###	11,722,276	0	33.1	33.1	0.0
2011-Aug-04 Thu	3.21	3.28	###	3.2	7,982,840	13,091,857	45.0	45.0	0.2
2011-Aug-03 Wed	3.23	3.28	3.22	3.22			38.6	38.6	0.2
2011-Aug-02 Tue	3.26	###	3.26	3.28			79.1	79.1	0.2
2011-Aug-01 Mon	3.28	###	3.25	###	3,440,378	###	64.1	64.1	0.0
2011-Jul-29 Fri	3.28	###	3.25	3.28			77.5	77.5	0.2
2011-Jul-28 Thu	###	###	3.29	###			###	###	0.0
2011-Jul-27 Wed	###	###	###	###	4,018,251	0	76.1	76.1	0.0
2011-Jul-26 Tue	###	3.42	###	3.4	4,460,585	###	68.9	68.9	0.2
2011-Jul-25 Mon	###	###	###	###	4,684,289	0	###	###	0.0
2011-Jul-22 Fri	###	3.43	###	3.42	6,672,920	11,444,057	###	###	0.2
2011-Jul-21 Thu	###	###	###	###	3,805,773	0	###	###	0.0
2011-Jul-20 Wed	###	###	###	###			77.3	77.3	0.0
2011-Jul-19 Tue	3.25	###	3.23	###	6,256,580	10,104,376	###	###	0.0
2011-Jul-18 Mon	3.26	3.28	3.24	3.27	3,855,952	###	###	###	###
2011-Jul-15 Fri	3.27	3.29	3.25	3.28			77.1	77.1	0.2
2011-Jul-14 Thu	3.28	###	3.275	3.29	6,534,526	10,700,286	###	###	###
2011-Jul-13 Wed	3.25	###	3.24	###			82.2	82.2	0.0
2011-Jul-12 Tue	3.28	###	3.21	3.27			47.6	47.6	###
2011-Jul-11 Mon	###	###	###	###			37.1	37.1	0.0
2011-Jul-08 Fri	###	###	###	###	3,874,975	0	61.3	61.3	0.0
2011-Jul-07 Thu	###	###	3.29	###			20.3	20.3	0.0
2011-Jul-06 Wed	###	###	###	###			25.6	25.6	0.0
2011-Jul-05 Tue	###	###	###	###	4,308,947	0	75.7	75.7	0.0
2011-Jul-04 Mon	3.4	3.4	###	###			###	###	0.0
2011-Jul-01 Fri	###	###	###	###			27.3	27.3	0.0
2011-Jun-30 Thu	3.4	3.43	###	3.4			###	###	0.2
2011-Jun-29 Wed	###	3.42	3.27	###	9,558,683	###	70.1	70.1	0.0
2011-Jun-28 Tue	3.4	3.4	###	3.4	6,975,282	11,857,979	75.6	75.6	0.2
2011-Jun-27 Mon	###	3.4	###	###	4,765,082	###	###	###	0.0
2011-Jun-24 Fri	3.42	3.42	###	###	6,496,885	11,109,673	24.9	24.9	0.0
2011-Jun-23 Thu	###	3.48	###	###	8,203,648	14,274,347	77.5	77.5	0.0
2011-Jun-22 Wed	3.45	3.47	###	3.4			19.4	19.4	0.2
2011-Jun-21 Tue	3.44	3.45	3.4	3.42	7,024,545	###	29.5	29.5	0.2
2011-Jun-20 Mon	3.45	3.48	###	3.4			###	###	0.2
2011-Jun-17 Fri	3.43	3.44	###	3.41	8,224,887	###	###	###	###
2011-Jun-16 Thu	3.5	3.5	###	3.4	17,495,153	###	22.2	22.2	0.2
2011-Jun-15 Wed	3.56	3.56	3.47	3.51	8,122,174	28,549,441	27.6	27.6	###
2011-Jun-14 Tue	3.55	###	3.51	3.58	7,137,420	12,526,172	75.8	75.8	0.3
2011-Jun-10 Fri	3.56	3.58	3.53	3.56			73.9	73.9	0.3
2011-Jun-09 Thu	###	###	3.56	3.58			22.7	22.7	0.3
2011-Jun-08 Wed	###	###	3.59	###	7,827,287	14,049,980	###	###	0.0
2011-Jun-07 Tue	3.56	###	3.56	###			###	###	0.0
2011-Jun-06 Mon	3.58	3.59	3.54	3.56	7,510,525	26,775,021	###	###	0.3
2011-Jun-03 Fri	###	###	###	###			73.8	73.8	0.0
2011-Jun-02 Thu	3.55	###	3.54	###			84.6	84.6	0.0
2011-Jun-01 Wed	3.55	###	3.52	###			###	###	0.0
2011-May-31 Tue	3.57	3.59	3.54	3.55	13,638,579	###	23.3	23.3	###
2011-May-30 Mon	3.47	3.56	3.47	3.53	6,835,980	###	###	###	0.3
2011-May-27 Fri	3.49	3.49	3.46	3.49			###	###	###
2011-May-26 Thu	3.5	3.53	3.43	3.48			###	###	0.2
2011-May-25 Wed	3.41	3.5	3.4	3.48			91.3	91.3	0.2
2011-May-24 Tue	3.47	3.49	3.4	3.44			27.7	27.7	0.2
2011-May-23 Mon	3.52	3.55	3.46	3.47			33.1	33.1	0.2
2011-May-20 Fri	3.58	###	3.56	3.56			27.6	27.6	0.3
2011-May-19 Thu	###	###	3.56	###			67.8	67.8	0.0
2011-May-18 Wed	3.52	3.57	3.52	3.55	1,955,747	6,933,123	###	###	###
2011-May-17 Tue	3.5	3.56	3.5	3.56			###	###	0.3
2011-May-16 Mon	3.51	3.54	3.51	3.51			78.4	78.4	###
2011-May-13 Fri	3.54	3.59	3.53	3.57	4,036,980	14,371,648	###	###	0.3
2011-May-12 Thu	3.55	3.58	3.51	3.53			###	###	0.3
2011-May-11 Wed	3.54	###	3.53	3.59			###	###	###
2011-May-10 Tue	3.51	3.53	3.49	3.5			###	###	0.3
2011-May-09 Mon	3.52	3.53	3.46	3.49			###	###	###
2011-May-06 Fri	3.51	3.55	3.49	3.52			###	###	###
2011-May-05 Thu	3.5	3.52	3.46	3.49			###	###	###
2011-May-04 Wed	3.5	3.57	3.49	3.52	6,434,220	###	81.3	81.3	###
2011-May-03 Tue	3.52	3.54	3.47	3.53			###	###	0.3
2011-May-02 Mon	3.58	3.59	3.5	3.54			38.5	38.5	0.3
2011-Apr-29 Fri	3.57	3.59	3.53	3.57			82.9	82.9	0.3
2011-Apr-28 Thu	###	###	3.59	###	3,222,384	5,784,179	###	###	0.0
2011-Apr-27 Wed	###	###	3.54	3.59			###	###	###
2011-Apr-21 Thu	###	###	3.55	###			75.8	75.8	0.0
2011-Apr-20 Wed	3.52	3.57	3.47	3.55	4,809,143	16,928,183	69.5	69.5	###
2011-Apr-19 Tue	3.51	3.56	3.47	3.49	5,372,051	18,882,759	43.0	43.0	###
2011-Apr-18 Mon	3.54	3.58	3.5	3.57	6,143,545	21,748,149	81.7	81.7	0.3
2011-Apr-15 Fri	3.56	3.57	3.51	3.52	7,980,948	28,252,555	26.1	26.1	###
2011-Apr-14 Thu	3.51	3.56	3.47	3.54	6,123,048	###	78.9	78.9	0.3
2011-Apr-13 Wed	3.52	3.54	3.46	3.52			65.5	65.5	###
2011-Apr-12 Tue	3.54	3.57	3.48	3.5	3,634,278	12,810,829	41.6	41.6	0.3
2011-Apr-11 Mon	3.57	3.57	3.5	3.53			###	###	0.3
2011-Apr-08 Fri	3.55	3.57	3.53	3.57	6,497,683	23,066,774	68.4	68.4	0.3
2011-Apr-07 Thu	3.57	3.57	3.51	3.55			###	###	###
2011-Apr-06 Wed	3.54	3.55	3.48	3.53	15,065,558	###	30.9	30.9	0.3
2011-Apr-05 Tue	3.55	3.57	3.52	3.54			###	###	0.3
2011-Apr-04 Mon	###	###	3.53	3.55	8,788,686	###	18.9	18.9	###
2011-Apr-01 Fri	3.59	###	3.57	###	7,973,053	###	68.8	68.8	0.0
2011-Mar-31 Thu	3.49	###	3.49	3.59			87.8	87.8	###
2011-Mar-30 Wed	3.5	3.53	3.47	3.52	5,514,344	###	67.0	67.0	###
2011-Mar-29 Tue	3.48	3.51	3.47	3.49	8,011,952	###	###	###	###
2011-Mar-28 Mon	3.48	3.51	3.45	3.48			73.2	73.2	0.2
2011-Mar-25 Fri	3.47	3.51	3.44	3.51	17,734,523	###	71.6	71.6	###
2011-Mar-24 Thu	3.42	3.47	3.41	3.46			72.2	72.2	0.2
2011-Mar-23 Wed	###	3.46	###	3.43			81.0	81.0	0.2
2011-Mar-22 Tue	3.44	3.46	###	###	21,908,427	37,901,578	23.9	23.9	0.0
2011-Mar-21 Mon	###	3.45	###	3.41			###	###	###
2011-Mar-18 Fri	###	###	3.27	###	15,685,241	###	62.1	62.1	0.0
2011-Mar-17 Thu	3.29	###	3.28	###			###	###	0.0
2011-Mar-16 Wed	3.29	###	3.25	3.29	14,029,978	###	###	###	###
2011-Mar-15 Tue	###	###	3.24	###			###	###	0.0
2011-Mar-14 Mon	3.43	3.44	###	###			###	###	0.0
2011-Mar-11 Fri	3.44	3.53	3.42	3.47	22,198,689	77,140,444	75.0	75.0	0.2
2011-Mar-10 Thu	3.51	3.52	3.42	3.47	13,349,680	46,323,389	47.6	47.6	0.2
2011-Mar-09 Wed	3.55	3.57	3.51	3.52	5,571,846	###	###	###	###
2011-Mar-08 Tue	3.52	3.58	3.52	3.57	5,839,352	###	80.3	80.3	0.3
2011-Mar-07 Mon	3.58	3.59	3.54	3.56	11,478,149	###	40.7	40.7	0.3
2011-Mar-04 Fri	###	###	3.58	###	8,156,649	###	###	###	0.0
2011-Mar-03 Thu	###	###	3.58	###			31.0	31.0	0.0
2011-Mar-02 Wed	###	3.7	###	3.7	7,562,920	###	80.1	80.1	0.3
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	###	###			75.8	75.8	0.0
2011-Feb-25 Fri	###	###	###	###	7,778,444	0	74.1	74.1	0.0
2011-Feb-24 Thu	###	###	###	###			###	###	0.0
2011-Feb-23 Wed	###	###	3.58	###	6,494,324	###	82.4	82.4	0.0
2011-Feb-22 Tue	###	###	###	###			###	###	0.0
2011-Feb-21 Mon	3.7	3.72	###	3.7			77.2	77.2	0.3
2011-Feb-18 Fri	3.73	3.74	3.71	3.73	5,989,958	###	###	###	###
2011-Feb-17 Thu	3.75	3.75	###	3.73	9,638,873	18,072,886	###	###	###
2011-Feb-16 Wed	###	3.74	###	3.74	16,880,844	31,567,178	90.5	90.5	0.3
2011-Feb-15 Tue	###	###	3.57	###	18,436,671	32,909,457	73.4	73.4	0.0
2011-Feb-14 Mon	###	###	3.56	###	26,654,829	###	###	###	0.0
2011-Feb-11 Fri	3.77	3.8	3.76	3.78			73.2	73.2	0.3
2011-Feb-10 Thu	3.76	3.79	3.76	3.79			77.0	77.0	###
2011-Feb-09 Wed	3.77	3.81	3.74	3.8			77.3	77.3	###
2011-Feb-08 Tue	3.7	3.77	###	3.75	5,866,873	11,059,055	81.1	81.1	0.3
2011-Feb-07 Mon	3.73	3.73	###	###			22.3	22.3	0.0
2011-Feb-04 Fri	3.73	3.76	3.71	3.73	8,878,443	33,160,984	###	###	###
2011-Feb-03 Thu	###	3.79	###	3.75	11,721,248	###	79.8	79.8	0.3
2011-Feb-02 Wed	3.72	3.72	###	###	12,033,782	###	###	###	0.0
2011-Feb-01 Tue	3.79	3.81	3.71	3.73	10,498,649	39,474,920	20.3	20.3	###
2011-Jan-31 Mon	3.74	3.81	3.72	3.81			###	###	0.3
2011-Jan-28 Fri	3.73	3.81	3.72	3.8	7,197,150	###	89.9	89.9	###
2011-Jan-27 Thu	###	3.73	###	3.72	2,776,147	###	###	###	0.3
2011-Jan-25 Tue	3.7	3.73	###	3.7			###	###	0.3
2011-Jan-24 Mon	###	3.71	###	3.7	2,743,556	###	80.1	80.1	0.3
2011-Jan-21 Fri	3.72	3.76	###	###			34.6	34.6	0.0
2011-Jan-20 Thu	3.74	3.74	3.71	3.72			38.4	38.4	0.3
2011-Jan-19 Wed	3.79	3.79	3.7	3.74			###	###	0.3
2011-Jan-18 Tue	3.79	3.79	3.73	3.75	2,548,570	9,582,623	25.7	25.7	0.3
2011-Jan-17 Mon	3.84	3.84	3.76	3.77	3,781,888	14,371,174	###	###	###
2011-Jan-14 Fri	3.84	3.88	3.77	3.81	7,843,284	###	###	###	0.3
2011-Jan-13 Thu	3.76	3.85	3.74	3.85	6,199,281	23,526,271	78.2	78.2	0.3
2011-Jan-12 Wed	3.8	3.8	###	3.74	12,218,321	###	###	###	0.3
2011-Jan-11 Tue	3.84	###	3.82	3.84	6,600,758	12,607,447	###	###	0.3
2011-Jan-10 Mon	###	###	3.87	3.89			###	###	0.3
2011-Jan-07 Fri	###	###	3.89	###	9,691,825	###	78.9	78.9	0.0
2011-Jan-06 Thu	###	###	###	###	5,578,672	0	79.3	79.3	0.0
2011-Jan-05 Wed	3.77	###	3.77	3.88	5,052,075	###	###	###	0.3
2011-Jan-04 Tue	3.86	3.87	3.76	3.82	4,804,377	###	###	###	0.3
2010-Dec-31 Fri	###	###	3.88	3.88	1,851,576	3,592,057	20.5	20.5	0.3
2010-Dec-30 Thu	###	###	###	###	1,768,840	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###			###	###	0.0
2010-Dec-24 Fri	4	4	###	###	3,535,781	###	###	###	0.0
2010-Dec-23 Thu	###	###	###	###			###	###	0.0
2010-Dec-22 Wed	###	###	###	###			84.8	84.8	0.0
2010-Dec-21 Tue	3.79	###	3.77	###	8,521,756	###	###	###	0.0
2010-Dec-20 Mon	3.81	3.82	3.76	3.76	2,903,023	11,002,457	29.0	29.0	0.3
2010-Dec-17 Fri	3.77	3.83	3.77	3.81	2,749,447	###	###	###	0.3
2010-Dec-16 Thu	3.76	3.8	3.75	3.78	8,200,375	###	###	###	0.3
2010-Dec-15 Wed	3.83	3.84	3.77	3.77	6,992,282	###	20.5	20.5	###
2010-Dec-14 Tue	3.83	3.87	3.82	3.84	4,614,229	###	###	###	0.3
2010-Dec-13 Mon	3.81	3.84	3.8	3.83			###	###	###
2010-Dec-10 Fri	3.8	3.84	3.8	3.82			###	###	0.3
2010-Dec-09 Thu	3.79	3.85	3.78	3.82			###	###	0.3
2010-Dec-08 Wed	3.77	3.79	3.76	3.78	2,642,025	9,973,644	###	###	0.3
2010-Dec-07 Tue	3.77	3.83	3.76	3.8			###	###	###
2010-Dec-06 Mon	3.77	3.8	3.76	3.77	3,541,454	###	68.4	68.4	###
2010-Dec-03 Fri	3.78	3.82	3.75	3.77	3,940,040	14,913,051	###	###	###
2010-Dec-02 Thu	3.72	3.83	3.72	3.79			###	###	###
2010-Dec-01 Wed	3.73	3.77	###	3.74	3,296,772	###	###	###	0.3
2010-Nov-30 Tue	3.8	3.83	3.77	3.77	5,304,659	###	32.9	32.9	###
2010-Nov-29 Mon	3.73	3.87	3.73	3.85	6,066,987	23,054,550	###	###	0.3
2010-Nov-26 Fri	3.74	3.79	3.74	3.78			###	###	0.3
2010-Nov-25 Thu	3.81	3.83	3.73	3.76	7,987,572	30,193,022	20.4	20.4	0.3
2010-Nov-24 Wed	3.79	3.85	3.77	3.83			###	###	###
2010-Nov-23 Tue	3.85	3.87	3.81	3.81	3,493,527	13,415,143	###	###	0.3
2010-Nov-22 Mon	###	###	3.86	3.87	2,631,449	###	32.2	32.2	###
2010-Nov-19 Fri	3.87	###	3.84	3.87			73.7	73.7	###
2010-Nov-18 Thu	3.82	###	3.81	###			###	###	0.0
2010-Nov-17 Wed	3.82	3.86	3.79	3.84	3,977,179	###	77.2	77.2	0.3
2010-Nov-16 Tue	3.86	###	3.84	3.86			73.4	73.4	0.3
2010-Nov-15 Mon	3.86	3.89	3.83	3.86	2,266,585	###	###	###	0.3
2010-Nov-12 Fri	3.87	###	3.86	3.87			###	###	###
2010-Nov-11 Thu	###	###	3.89	###			65.9	65.9	0.0
2010-Nov-10 Wed	###	###	3.87	###			33.2	33.2	0.0
2010-Nov-09 Tue	###	###	###	###			70.0	70.0	0.0
2010-Nov-08 Mon	###	###	###	###			###	###	0.0
2010-Nov-05 Fri	###	###	3.89	###	4,378,656	8,516,485	65.9	65.9	0.0
2010-Nov-04 Thu	###	###	###	###			###	###	0.0
2010-Nov-03 Wed	3.81	###	3.81	###			###	###	0.0
2010-Nov-02 Tue	3.84	3.84	3.78	3.8			24.0	24.0	###
2010-Nov-01 Mon	3.84	3.86	3.8	3.83	7,152,549	###	28.4	28.4	###
2010-Oct-29 Fri	###	###	3.79	3.8			###	###	###
2010-Oct-28 Thu	3.81	###	3.81	###			###	###	0.0
2010-Oct-27 Wed	3.85	3.88	3.77	3.8	5,121,149	###	34.5	34.5	###
2010-Oct-26 Tue	3.8	3.88	3.8	3.84	5,276,784	20,262,850	79.6	79.6	0.3
2010-Oct-25 Mon	3.74	3.89	3.73	3.89			###	###	0.3
2010-Oct-22 Fri	3.71	3.79	3.71	3.77	5,925,152	22,219,320	###	###	###
2010-Oct-21 Thu	3.71	3.76	###	3.71	9,151,944	17,205,654	69.5	69.5	###
2010-Oct-20 Wed	###	3.77	###	3.72			72.8	72.8	0.3
2010-Oct-19 Tue	3.79	3.84	3.74	3.76			31.3	31.3	0.3
2010-Oct-18 Mon	3.75	3.79	3.74	3.79	3,534,448	###	###	###	###
2010-Oct-15 Fri	3.74	3.8	3.73	3.77			###	###	###
2010-Oct-14 Thu	3.74	3.75	3.7	3.75			###	###	0.3
2010-Oct-13 Wed	###	###	###	###	4,527,056	0	###	###	0.0
2010-Oct-12 Tue	3.71	3.71	###	###	5,600,279	###	29.7	29.7	0.0
2010-Oct-11 Mon	3.76	3.76	###	3.71	3,743,380	7,037,554	23.5	23.5	###
2010-Oct-08 Fri	###	3.75	###	3.73			###	###	###
2010-Oct-07 Thu	###	3.74	###	3.72	6,760,383	###	###	###	0.3
2010-Oct-06 Wed	3.7	3.72	###	3.71	5,580,927	10,380,524	65.0	65.0	###
2010-Oct-05 Tue	3.58	###	3.54	###	6,053,685	10,715,022	81.8	81.8	0.0
2010-Oct-04 Mon	###	###	3.56	###	4,137,727	7,365,154	74.9	74.9	0.0
2010-Oct-01 Fri	###	###	3.55	3.57	7,141,273	12,675,759	###	###	0.3
2010-Sep-30 Thu	###	###	###	###	10,742,388	0	32.6	32.6	0.0
2010-Sep-29 Wed	3.7	3.73	###	###	9,486,057	###	37.4	37.4	0.0
2010-Sep-28 Tue	3.7	3.74	###	3.72			###	###	0.3
2010-Sep-27 Mon	3.74	3.75	###	3.73			31.5	31.5	###
2010-Sep-24 Fri	###	###	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	3.75	###	3.71			###	###	###
2010-Sep-22 Wed	###	3.72	###	###	3,810,721	7,087,941	###	###	0.0
2010-Sep-21 Tue	3.72	3.74	###	###	4,418,227	8,262,084	27.0	27.0	0.0
2010-Sep-20 Mon	3.74	3.76	3.7	3.72			###	###	0.3
2010-Sep-17 Fri	3.72	3.81	###	3.75	8,136,344	###	68.3	68.3	0.3
2010-Sep-16 Thu	3.75	3.75	###	###	15,910,475	29,832,140	###	###	0.0
2010-Sep-15 Wed	###	3.72	###	3.72			###	###	0.3
2010-Sep-14 Tue	3.7	3.72	###	3.7	7,443,084	###	67.8	67.8	0.3
2010-Sep-13 Mon	###	3.72	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	3.56	###			###	###	0.0
2010-Sep-09 Thu	3.56	###	3.54	###			###	###	0.0
2010-Sep-08 Wed	3.54	3.58	3.51	3.56	7,716,976	27,356,679	###	###	0.3
2010-Sep-07 Tue	3.49	3.54	3.47	3.53	7,589,652	###	###	###	0.3
2010-Sep-06 Mon	3.49	3.49	3.42	3.48			27.4	27.4	0.2
2010-Sep-03 Fri	3.5	3.54	3.45	3.47			###	###	0.2
2010-Sep-02 Thu	3.51	3.51	3.45	3.49			###	###	###
2010-Sep-01 Wed	3.46	3.5	3.43	3.49	7,784,682	26,973,923	###	###	###
2010-Aug-31 Tue	3.45	3.52	3.43	3.44	17,239,048	###	###	###	0.2
2010-Aug-30 Mon	3.47	3.49	3.44	3.46			26.8	26.8	0.2
2010-Aug-27 Fri	###	3.41	3.28	3.4	13,693,781	###	###	###	0.2
2010-Aug-26 Thu	3.27	###	3.27	###			80.4	80.4	0.0
2010-Aug-25 Wed	3.27	###	3.26	3.27	12,313,223	20,070,553	###	###	###
2010-Aug-24 Tue	###	###	###	###	5,429,086	0	39.2	39.2	0.0
2010-Aug-23 Mon	###	3.44	###	###			###	###	0.0
2010-Aug-20 Fri	3.44	3.44	###	3.41	7,078,376	###	###	###	###
2010-Aug-19 Thu	3.47	3.49	3.42	3.47			###	###	0.2
2010-Aug-18 Wed	3.49	3.5	3.4	3.44			23.7	23.7	0.2
2010-Aug-17 Tue	3.41	3.49	3.4	3.46	5,186,050	17,865,942	###	###	0.2
2010-Aug-16 Mon	3.43	3.45	###	3.41	8,178,072	14,107,174	25.2	25.2	###
2010-Aug-13 Fri	###	3.49	###	3.49	5,277,479	###	###	###	###
2010-Aug-12 Thu	3.46	3.49	3.4	3.44	5,659,143	19,495,747	29.6	29.6	0.2
2010-Aug-11 Wed	3.57	3.57	3.48	3.49	7,950,146	###	26.3	26.3	###
2010-Aug-10 Tue	3.55	3.57	3.53	3.55	7,910,975	###	###	###	###
2010-Aug-09 Mon	3.47	3.58	3.47	3.57	5,621,543	###	###	###	0.3
2010-Aug-06 Fri	3.45	3.5	3.44	3.5	9,473,029	###	78.1	78.1	0.3
2010-Aug-05 Thu	3.43	3.47	3.42	3.47	5,818,159	20,043,557	###	###	0.2
2010-Aug-04 Wed	3.4	3.42	###	3.41			72.6	72.6	###
2010-Aug-03 Tue	3.42	3.43	###	3.4	5,324,645	###	###	###	0.2
2010-Aug-02 Mon	3.42	3.44	3.4	3.42	3,326,378	###	###	###	0.2
2010-Jul-30 Fri	3.42	3.42	###	3.41	5,705,280	9,756,028	###	###	###
2010-Jul-29 Thu	3.43	3.46	###	3.42	5,522,945	###	###	###	0.2
2010-Jul-28 Wed	###	3.45	###	3.43			###	###	0.2
2010-Jul-27 Tue	###	3.45	3.29	###			75.8	75.8	0.0
2010-Jul-26 Mon	3.55	3.55	3.43	3.5	10,788,249	37,650,989	###	###	0.3
2010-Jul-23 Fri	3.5	3.51	3.48	3.5			###	###	0.3
2010-Jul-22 Thu	3.45	3.5	3.43	3.44			31.8	31.8	0.2
2010-Jul-21 Wed	3.43	3.48	3.4	3.48			###	###	0.2
2010-Jul-20 Tue	###	3.42	###	3.42			###	###	0.2
2010-Jul-19 Mon	###	3.42	###	###			76.1	76.1	0.0
2010-Jul-16 Fri	3.42	3.45	3.4	3.42			###	###	0.2
2010-Jul-15 Thu	3.45	3.45	3.4	3.41	3,279,558	11,232,486	22.6	22.6	###
2010-Jul-14 Wed	3.4	3.42	###	3.42			69.4	69.4	0.2
2010-Jul-13 Tue	###	###	###	###	3,461,654	0	34.5	34.5	0.0
2010-Jul-12 Mon	###	###	###	###			24.3	24.3	0.0
2010-Jul-09 Fri	###	###	###	###	4,374,343	0	65.2	65.2	0.0
2010-Jul-08 Thu	###	###	###	###	8,783,426	0	###	###	0.0
2010-Jul-07 Wed	###	###	3.22	###			###	###	0.0
2010-Jul-06 Tue	###	###	###	###	5,831,343	0	64.7	64.7	0.0
2010-Jul-05 Mon	3.4	3.4	###	###			25.8	25.8	0.0
2010-Jul-02 Fri	3.42	3.44	###	3.4	17,242,872	###	28.9	28.9	0.2
2010-Jul-01 Thu	3.4	3.43	###	3.4			###	###	0.2
2010-Jun-30 Wed	###	3.41	###	3.41	5,464,583	###	77.1	77.1	###
2010-Jun-29 Tue	3.41	3.45	###	3.41			###	###	###
2010-Jun-28 Mon	###	3.41	###	3.4	4,280,444	7,298,157	###	###	0.2
2010-Jun-25 Fri	3.43	3.45	###	###	12,071,228	###	28.4	28.4	0.0
2010-Jun-24 Thu	3.45	3.45	3.4	3.43	4,931,883	###	###	###	0.2
2010-Jun-23 Wed	3.44	3.47	3.42	3.42	4,131,444	14,232,824	###	###	0.2
2010-Jun-22 Tue	3.46	3.49	3.44	3.46	3,987,446	###	76.8	76.8	0.2
2010-Jun-21 Mon	3.49	3.49	3.44	3.48	3,840,653	###	28.6	28.6	0.2
2010-Jun-18 Fri	3.44	3.47	3.43	3.46	4,935,820	17,028,579	70.0	70.0	0.2
2010-Jun-17 Thu	3.43	3.47	3.4	3.44	8,641,075	###	###	###	0.2
2010-Jun-16 Wed	3.45	3.46	3.42	3.43	12,075,089	###	###	###	0.2
2010-Jun-15 Tue	3.45	3.47	3.41	3.41			27.2	27.2	###
2010-Jun-11 Fri	3.44	3.46	###	3.46	7,298,729	###	74.4	74.4	0.2
2010-Jun-10 Thu	###	3.41	###	3.41	12,129,647	20,681,048	73.2	73.2	###
2010-Jun-09 Wed	###	###	###	###			###	###	0.0
2010-Jun-08 Tue	###	3.43	###	3.41	8,878,448	###	###	###	###
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	3.4	3.41	###	###	15,716,773	###	###	###	0.0
2010-Jun-03 Thu	3.45	3.45	###	3.41	26,935,476	###	21.1	21.1	###
2010-Jun-02 Wed	3.28	3.44	3.22	###	35,595,741	###	###	###	0.0
2010-Jun-01 Tue	###	###	3.53	###	4,986,223	8,800,683	###	###	0.0
2010-May-31 Mon	###	###	3.58	###			23.4	23.4	0.0
2010-May-28 Fri	###	###	3.59	###			65.7	65.7	0.0
2010-May-27 Thu	3.45	3.58	3.45	3.58			86.2	86.2	0.3
2010-May-26 Wed	3.48	3.53	3.43	3.47	7,135,948	###	###	###	0.2
2010-May-25 Tue	3.48	3.51	3.41	3.41	7,456,742	25,800,327	38.1	38.1	###
2010-May-24 Mon	3.48	3.55	3.44	3.52	10,728,882	37,497,442	69.3	69.3	###
2010-May-21 Fri	3.51	3.52	3.47	3.48			24.9	24.9	0.2
2010-May-20 Thu	3.54	3.59	3.51	3.51			###	###	###
2010-May-19 Wed	###	###	3.55	3.56			38.5	38.5	0.3
2010-May-18 Tue	3.71	3.71	###	###			###	###	0.0
2010-May-17 Mon	3.71	3.75	3.7	3.7	7,563,689	28,174,741	###	###	0.3
2010-May-14 Fri	3.73	3.76	3.72	3.75	2,535,240	###	69.7	69.7	0.3
2010-May-13 Thu	3.76	3.77	3.74	3.77			62.3	62.3	###
2010-May-12 Wed	3.75	3.78	3.7	3.72			27.5	27.5	0.3
2010-May-11 Tue	3.74	3.77	3.7	3.7			45.2	45.2	0.3
2010-May-10 Mon	3.71	3.76	3.7	3.75			###	###	0.3
2010-May-07 Fri	3.73	3.74	###	###	13,001,771	###	18.8	18.8	0.0
2010-May-06 Thu	3.82	3.85	3.76	3.78	9,724,056	###	38.0	38.0	0.3
2010-May-05 Wed	3.82	3.86	3.81	3.85	8,763,321	###	71.8	71.8	0.3
2010-May-04 Tue	3.88	3.88	3.84	3.87			###	###	###
2010-May-03 Mon	3.84	3.88	3.83	3.84	4,434,675	17,095,672	###	###	0.3
2010-Apr-30 Fri	3.79	3.86	3.78	3.84	6,925,522	###	83.2	83.2	0.3
2010-Apr-29 Thu	3.76	3.8	3.75	3.78	4,167,386	15,731,882	###	###	0.3
2010-Apr-28 Wed	3.77	3.79	3.76	3.78			###	###	0.3
2010-Apr-27 Tue	3.8	3.82	3.76	3.8			###	###	###
2010-Apr-23 Fri	3.82	3.85	3.78	3.79	14,213,425	###	###	###	###
2010-Apr-22 Thu	3.88	3.89	3.81	3.83			###	###	###
2010-Apr-21 Wed	###	###	3.86	3.88	14,331,621	27,660,028	###	###	0.3
2010-Apr-20 Tue	3.89	###	3.88	###	1,695,779	###	###	###	0.0
2010-Apr-19 Mon	3.87	###	3.86	###			###	###	0.0
2010-Apr-16 Fri	###	###	3.89	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	###	5,753,687	0	###	###	0.0
2010-Apr-14 Wed	###	###	###	###	3,045,753	0	###	###	0.0
2010-Apr-13 Tue	###	###	###	###			78.8	78.8	0.0
2010-Apr-12 Mon	###	###	3.88	###	3,065,346	5,946,771	67.6	67.6	0.0
2010-Apr-09 Fri	###	###	###	###	2,513,757	0	30.0	30.0	0.0
2010-Apr-08 Thu	###	###	###	###	3,651,287	0	33.5	33.5	0.0
2010-Apr-07 Wed	###	###	###	###			###	###	0.0
2010-Apr-06 Tue	###	###	3.86	###			31.4	31.4	0.0
2010-Apr-01 Thu	3.88	###	3.87	###			70.9	70.9	0.0
2010-Mar-31 Wed	3.87	###	3.86	3.88	8,376,947	###	###	###	0.3
2010-Mar-30 Tue	3.87	###	3.86	3.87	4,863,826	9,387,184	###	###	###
2010-Mar-29 Mon	###	###	3.87	3.89					0.3
2010-Mar-26 Fri	###	###	3.86	###			###	###	0.0
2010-Mar-25 Thu	###	###	3.87	###	9,529,888	###	30.1	30.1	0.0
2010-Mar-24 Wed	###	4	###	###			###	###	0.0
2010-Mar-23 Tue	###	###	###	###			70.1	70.1	0.0
2010-Mar-22 Mon	###	###	###	###	3,976,724	0	###	###	0.0
2010-Mar-19 Fri	###	###	###	###	6,030,481	0	23.4	23.4	0.0
2010-Mar-18 Thu	4	###	###	###			29.6	29.6	0.0
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	###	6,547,552	0	###	###	0.0
2010-Mar-15 Mon	###	4	###	###	5,900,475	11,800,950	77.6	77.6	0.0
2010-Mar-12 Fri	###	4	###	###			70.0	70.0	0.0
2010-Mar-11 Thu	###	4	###	###			###	###	0.0
2010-Mar-10 Wed	###	###	###	4	5,728,959	0	22.4	22.4	0.3
2010-Mar-09 Tue	###	###	###	###	10,183,549	0	83.7	83.7	0.0
2010-Mar-08 Mon	4	###	###	###			###	###	0.0
2010-Mar-05 Fri	###	###	###	###	5,761,557	0	68.6	68.6	0.0
2010-Mar-04 Thu	4	###	###	###	6,511,747	0	###	###	0.0
2010-Mar-03 Wed	###	###	###	###			22.6	22.6	0.0
2010-Mar-02 Tue	###	###	###	###	5,136,870	0	32.9	32.9	0.0
2010-Mar-01 Mon	###	###	###	###	10,937,859	0	###	###	0.0
2010-Feb-26 Fri	###	###	###	###			33.6	33.6	0.0
2010-Feb-25 Thu	###	###	###	###			###	###	0.0
2010-Feb-24 Wed	###	###	###	###	8,604,173	0	###	###	0.0
2010-Feb-23 Tue	###	###	###	###			###	###	0.0
2010-Feb-22 Mon	###	###	###	###			71.1	71.1	0.0
2010-Feb-19 Fri	###	###	3.89	###	4,419,558	8,596,040	38.3	38.3	0.0
2010-Feb-18 Thu	###	###	3.89	###			###	###	0.0
2010-Feb-17 Wed	###	###	###	###			23.1	23.1	0.0
2010-Feb-16 Tue	###	4	###	###	5,735,023	11,470,046	###	###	0.0
2010-Feb-15 Mon	###	###	###	###			74.2	74.2	0.0
2010-Feb-12 Fri	###	###	3.88	###	5,162,879	10,015,985	29.7	29.7	0.0
2010-Feb-11 Thu	###	###	3.88	###			23.7	23.7	0.0
2010-Feb-10 Wed	###	###	3.86	###	8,000,221	15,440,426	75.3	75.3	0.0
2010-Feb-09 Tue	3.84	###	3.83	3.87			77.5	77.5	###
2010-Feb-08 Mon	3.84	3.88	3.8	3.84	5,044,980	19,372,723	71.1	71.1	0.3
2010-Feb-05 Fri	3.85	3.89	3.81	3.81	12,212,455	47,017,951	32.3	32.3	0.3
2010-Feb-04 Thu	###	###	3.89	###			27.4	27.4	0.0
2010-Feb-03 Wed	###	###	3.88	###	16,869,724	###	26.3	26.3	0.0
2010-Feb-02 Tue	3.81	3.84	3.74	3.79	5,531,480	###	###	###	###
2010-Feb-01 Mon	3.8	3.84	3.76	3.79	5,224,252	19,852,157	###	###	###
2010-Jan-29 Fri	3.72	3.84	3.72	3.79	6,010,248	###	###	###	###
2010-Jan-28 Thu	3.83	3.85	3.77	3.79	6,519,856	24,840,651	28.3	28.3	###
2010-Jan-27 Wed	3.82	3.86	3.78	3.85			87.7	87.7	0.3
2010-Jan-25 Mon	3.86	###	3.85	3.87	10,583,721	###	62.7	62.7	###
2010-Jan-22 Fri	3.87	###	3.85	###			###	###	0.0
2010-Jan-21 Thu	###	###	3.86	###	6,236,542	12,036,526	###	###	0.0
2010-Jan-20 Wed	3.89	###	3.86	###			80.7	80.7	0.0
2010-Jan-19 Tue	###	###	3.85	3.87			33.1	33.1	###
2010-Jan-18 Mon	3.89	###	3.89	###			###	###	0.0
2010-Jan-15 Fri	###	###	3.88	###	4,693,821	###	###	###	0.0
2010-Jan-14 Thu	4	###	###	###	3,284,644	0	###	###	0.0
2010-Jan-13 Wed	###	###	###	###	3,791,450	0	###	###	0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	###	1,842,443	0	###	###	0.0
2010-Jan-08 Fri	###	###	###	###			79.6	79.6	0.0
2010-Jan-07 Thu	###	###	###	###	3,131,048	0	26.6	26.6	0.0
2010-Jan-06 Wed	###	###	###	###			###	###	0.0
2010-Jan-05 Tue	###	###	###	###	4,313,525	0	###	###	0.0
2010-Jan-04 Mon	4	###	4	###			81.1	81.1	0.0
2009-Dec-31 Thu	###	###	###	###			65.5	65.5	0.0
2009-Dec-30 Wed	###	###	###	4	1,042,322	0	###	###	0.3
2009-Dec-29 Tue	###	###	###	###			66.1	66.1	0.0
2009-Dec-24 Thu	###	###	###	###	1,320,472	0	###	###	0.0
2009-Dec-23 Wed	###	###	3.89	###			62.4	62.4	0.0
2009-Dec-22 Tue	3.88	###	3.84	###	3,542,543	6,801,682	80.7	80.7	0.0
2009-Dec-21 Mon	###	###	3.82	3.82			###	###	0.3
2009-Dec-18 Fri	3.85	###	3.82	3.89	6,055,923	###	###	###	0.3
2009-Dec-17 Thu	3.82	###	3.79	###	13,548,688	###	###	###	0.0
2009-Dec-16 Wed	3.8	3.82	3.75	3.78	5,177,887	###	###	###	0.3
2009-Dec-15 Tue	3.79	3.89	3.79	3.84	3,405,856	13,078,487	77.2	77.2	0.3
2009-Dec-14 Mon	3.85	3.86	3.76	3.83	3,164,184	12,055,541	35.6	35.6	###
2009-Dec-11 Fri	3.84	3.87	3.81	3.85	2,992,252	11,490,247	69.2	69.2	0.3
2009-Dec-10 Thu	3.78	3.83	3.74	3.82	5,987,458	22,662,528	81.7	81.7	0.3
2009-Dec-09 Wed	3.72	3.8	###	3.77			81.4	81.4	###
2009-Dec-08 Tue	3.79	3.83	3.75	3.76			34.2	34.2	0.3
2009-Dec-07 Mon	3.84	3.86	3.78	3.79	4,801,380	18,341,271	35.9	35.9	###
2009-Dec-04 Fri	3.88	###	3.79	3.82	11,483,088	21,760,451	24.7	24.7	0.3
2009-Dec-03 Thu	###	4	###	###	8,584,084	###	83.6	83.6	0.0
2009-Dec-02 Wed	###	###	3.88	###	4,404,749	###	25.7	25.7	0.0
2009-Dec-01 Tue	###	###	3.87	###	5,006,445	9,687,471	70.1	70.1	0.0
2009-Nov-30 Mon	3.83	###	3.8	###	7,054,988	13,404,477	78.7	78.7	0.0
2009-Nov-27 Fri	3.8	3.85	3.76	3.77			###	###	###
2009-Nov-26 Thu	###	###	###	###			###	###	0.0
2009-Nov-25 Wed	###	###	3.88	###	6,620,043	12,842,883	34.3	34.3	0.0
2009-Nov-24 Tue	###	###	3.84	###			###	###	0.0
2009-Nov-23 Mon	###	###	3.88	###			###	###	0.0
2009-Nov-20 Fri	###	4	###	###	12,572,944	25,145,888	20.6	20.6	0.0
2009-Nov-19 Thu	###	4.21	###	4.21	20,551,459	43,260,821	###	###	###
2009-Nov-18 Wed	###	###	###	###	17,792,024	0	32.8	32.8	0.0
2009-Nov-17 Tue	###	###	###	###			###	###	0.0
2009-Nov-16 Mon	###	###	###	###	4,194,244	0	###	###	0.0
2009-Nov-13 Fri	###	###	###	###			72.3	72.3	0.0
2009-Nov-12 Thu	###	###	###	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	###	4	3.87	4			80.4	80.4	0.3
2009-Nov-09 Mon	3.84	###	3.83	3.87	13,646,975	26,133,957	###	###	###
2009-Nov-06 Fri	3.75	3.79	3.73	3.77	4,340,755	###	###	###	###
2009-Nov-05 Thu	3.72	3.75	###	3.72			77.0	77.0	0.3
2009-Nov-04 Wed	3.72	3.76	###	3.72			73.1	73.1	0.3
2009-Nov-03 Tue	3.77	3.77	3.7	3.71			###	###	###
2009-Nov-02 Mon	###	3.76	###	3.71			###	###	###
2009-Oct-30 Fri	3.82	3.85	3.77	3.78	9,986,671	###	24.6	24.6	0.3
2009-Oct-29 Thu	3.76	3.76	###	3.7	6,994,386	13,149,445	40.9	40.9	0.3
2009-Oct-28 Wed	3.82	3.84	3.74	3.75			###	###	0.3
2009-Oct-27 Tue	3.81	3.85	3.79	3.81	7,067,689	26,998,571	81.6	81.6	0.3
2009-Oct-26 Mon	3.82	3.86	3.79	3.82			70.3	70.3	0.3
2009-Oct-23 Fri	3.89	3.89	3.83	3.86			31.0	31.0	0.3
2009-Oct-22 Thu	3.88	###	3.85	3.85			###	###	0.3
2009-Oct-21 Wed	3.88	###	3.81	###	8,011,370	15,261,659	70.7	70.7	0.0
2009-Oct-20 Tue	###	###	3.87	###	6,043,280	11,693,746	###	###	0.0
2009-Oct-19 Mon	3.82	3.86	3.77	3.84	6,460,282	24,645,975	74.8	74.8	0.3
2009-Oct-16 Fri	###	###	3.84	3.86	4,287,570	###	25.8	25.8	0.3
2009-Oct-15 Thu	###	###	3.87	###	9,666,050	###	###	###	0.0
2009-Oct-14 Wed	###	###	###	4			###	###	0.3
2009-Oct-13 Tue	4	###	###	###	5,902,281	0	###	###	0.0
2009-Oct-12 Mon	###	4	3.87	###			###	###	0.0
2009-Oct-09 Fri	3.85	###	3.83	3.88			72.8	72.8	0.3
2009-Oct-08 Thu	3.74	3.87	3.73	3.8	5,973,625	22,699,775	73.1	73.1	###
2009-Oct-07 Wed	3.72	3.75	3.7	3.74	6,755,459	25,164,084	###	###	0.3
2009-Oct-06 Tue	3.75	3.78	###	###	5,609,923	10,602,754	###	###	0.0
2009-Oct-05 Mon	3.74	3.74	3.7	3.72			35.1	35.1	0.3
2009-Oct-02 Fri	3.7	3.75	3.7	3.72	5,481,151	20,417,287	74.4	74.4	0.3
2009-Oct-01 Thu	3.79	3.86	3.75	3.75	4,703,057	###	32.2	32.2	0.3
2009-Sep-30 Wed	3.79	3.81	3.75	3.78	5,273,726	19,934,684	###	###	0.3
2009-Sep-29 Tue	3.79	3.82	3.75	3.81	3,731,281	###	###	###	0.3
2009-Sep-28 Mon	3.73	3.75	###	3.72	4,147,254	###	###	###	0.3
2009-Sep-25 Fri	3.78	3.81	3.73	3.74	7,554,640	###	28.4	28.4	0.3
2009-Sep-24 Thu	3.77	3.84	3.75	3.8			75.8	75.8	###
2009-Sep-23 Wed	3.78	3.8	3.73	3.78	7,117,524	26,797,477	###	###	0.3
2009-Sep-22 Tue	3.75	3.77	3.73	3.73	7,721,659	28,956,221	35.6	35.6	###
2009-Sep-21 Mon	3.8	3.82	3.74	3.78	11,549,482	43,657,041	37.4	37.4	0.3
2009-Sep-18 Fri	3.87	3.89	3.84	3.86	6,763,249	26,139,957	32.3	32.3	0.3
2009-Sep-17 Thu	3.87	###	3.84	###	8,697,421	16,699,048	69.3	69.3	0.0
2009-Sep-16 Wed	3.77	3.85	3.71	3.83	8,399,752	###	###	###	###
2009-Sep-15 Tue	3.72	3.76	3.71	3.74	10,669,477	###	72.5	72.5	0.3
2009-Sep-14 Mon	###	3.72	###	###			###	###	0.0
2009-Sep-11 Fri	###	3.75	###	3.73	9,804,326	###	74.6	74.6	###
2009-Sep-10 Thu	###	3.72	###	###			65.0	65.0	0.0
2009-Sep-09 Wed	###	###	3.59	###			71.1	71.1	0.0
2009-Sep-08 Tue	3.54	3.57	3.5	3.56			###	###	0.3
2009-Sep-07 Mon	###	###	3.51	3.53			20.3	20.3	0.3
2009-Sep-04 Fri	###	###	3.55	###			33.1	33.1	0.0
2009-Sep-03 Thu	3.45	3.54	3.45	3.52			74.9	74.9	###
2009-Sep-02 Wed	3.48	3.49	3.43	3.46	17,784,547	###	###	###	0.2
2009-Sep-01 Tue	3.58	3.59	3.53	3.54			###	###	0.3
2009-Aug-31 Mon	###	###	3.53	3.58	8,542,127	15,076,854	###	###	0.3
2009-Aug-28 Fri	###	###	###	###	6,646,382	0	###	###	0.0
2009-Aug-27 Thu	###	###	3.56	3.59	10,530,240	18,743,827	###	###	###
2009-Aug-26 Wed	###	3.7	###	###			74.3	74.3	0.0
2009-Aug-25 Tue	###	###	3.58	###	14,808,273	###	###	###	0.0
2009-Aug-24 Mon	###	###	3.59	###			66.0	66.0	0.0
2009-Aug-21 Fri	3.7	3.7	3.53	3.55			###	###	###
2009-Aug-20 Thu	3.86	3.86	3.75	3.8	12,127,988	###	30.5	30.5	###
2009-Aug-19 Wed	3.86	###	3.81	3.81			28.8	28.8	0.3
2009-Aug-18 Tue	3.85	3.89	3.81	3.86			71.1	71.1	0.3
2009-Aug-17 Mon	3.87	###	3.82	3.84			37.6	37.6	0.3
2009-Aug-14 Fri	###	###	3.88	###			###	###	0.0
2009-Aug-13 Thu	3.78	###	3.77	###			###	###	0.0
2009-Aug-12 Wed	3.77	3.87	3.75	3.77	4,553,445	17,348,625	67.4	67.4	###
2009-Aug-11 Tue	3.75	3.84	3.75	3.83			###	###	###
2009-Aug-10 Mon	3.83	3.83	3.77	3.79	3,551,275	13,494,845	###	###	###
2009-Aug-07 Fri	3.82	3.82	3.74	3.82	6,363,253	###	###	###	0.3
2009-Aug-06 Thu	3.72	3.84	3.72	3.83	7,071,828	###	###	###	###
2009-Aug-05 Wed	3.74	3.76	###	3.73			###	###	###
2009-Aug-04 Tue	###	3.73	3.58	3.73	16,451,080	###	###	###	###
2009-Aug-03 Mon	###	3.74	###	###			66.6	66.6	0.0
2009-Jul-31 Fri	3.59	###	3.58	###	7,613,571	###	###	###	0.0
2009-Jul-30 Thu	3.54	###	3.51	3.56	8,716,453	15,297,375	68.1	68.1	0.3
2009-Jul-29 Wed	3.58	###	3.55	3.59	6,272,985	11,134,548	###	###	###
2009-Jul-28 Tue	###	###	3.59	###	2,805,083	5,035,123	###	###	0.0
2009-Jul-27 Mon	###	###	3.56	###	4,920,957	###	72.3	72.3	0.0
2009-Jul-24 Fri	###	###	3.56	###	4,437,280	7,898,358	###	###	0.0
2009-Jul-23 Thu	3.59	###	3.57	###	7,577,282	13,525,448	71.4	71.4	0.0
2009-Jul-22 Wed	3.55	3.59	3.51	3.58	6,209,056	22,042,148	###	###	0.3
2009-Jul-21 Tue	3.55	3.58	3.48	3.52			###	###	###
2009-Jul-20 Mon	3.54	3.59	3.52	3.56			###	###	0.3
2009-Jul-17 Fri	3.54	3.56	3.52	3.55			76.6	76.6	###
2009-Jul-16 Thu	3.55	3.56	3.51	3.54			32.8	32.8	0.3
2009-Jul-15 Wed	3.5	3.51	3.41	3.49	5,963,477	###	###	###	###
2009-Jul-14 Tue	3.4	3.49	3.4	3.49	3,991,480	13,750,648	82.8	82.8	###
2009-Jul-13 Mon	3.4	3.4	###	###	5,386,673	9,157,344	###	###	0.0
2009-Jul-10 Fri	###	3.43	###	###	11,402,880	###	###	###	0.0
2009-Jul-09 Thu	3.4	3.44	###	###			###	###	0.0
2009-Jul-08 Wed	3.43	3.49	3.43	3.45			75.9	75.9	###
2009-Jul-07 Tue	3.54	3.54	3.48	3.49			28.4	28.4	###
2009-Jul-06 Mon	3.48	3.57	3.48	3.54	4,940,376	17,414,825	###	###	0.3
2009-Jul-03 Fri	3.53	3.53	3.48	3.52			###	###	###
2009-Jul-02 Thu	3.55	3.58	3.52	3.54	5,947,072	###	35.0	35.0	0.3
2009-Jul-01 Wed	3.53	3.57	3.51	3.53	6,627,873	23,462,670	71.7	71.7	0.3
2009-Jun-30 Tue	3.51	3.51	3.46	3.51	8,724,743	30,405,729	70.2	70.2	###
2009-Jun-29 Mon	3.48	3.53	3.45	3.45	7,685,878	###	###	###	###
2009-Jun-26 Fri	3.45	3.48	3.44	3.47			###	###	0.2
2009-Jun-25 Thu	3.45	3.46	###	3.42	6,079,746	###	27.4	27.4	0.2
2009-Jun-24 Wed	###	3.45	###	3.45	9,098,024	###	86.0	86.0	###
2009-Jun-23 Tue	###	3.42	###	###			39.7	39.7	0.0
2009-Jun-22 Mon	3.43	3.48	###	3.41	6,883,985	###	###	###	###
2009-Jun-19 Fri	###	3.47	###	3.43			80.6	80.6	0.2
2009-Jun-18 Thu	3.46	3.47	###	###	9,298,649	16,133,156	###	###	0.0
2009-Jun-17 Wed	###	3.46	###	3.4	11,664,526	20,179,629	85.5	85.5	0.2
2009-Jun-16 Tue	3.49	3.52	###	###			21.1	21.1	0.0
2009-Jun-15 Mon	3.49	3.53	3.48	3.48			###	###	0.2
2009-Jun-12 Fri	3.5	3.53	3.47	3.51	10,401,259	###	66.6	66.6	###
2009-Jun-11 Thu	3.54	3.58	3.52	3.55			67.8	67.8	###
2009-Jun-10 Wed	3.53	###	3.53	3.56	12,518,849	###	70.6	70.6	0.3
2009-Jun-09 Tue	3.51	3.59	3.48	3.57			83.7	83.7	0.3
2009-Jun-05 Fri	###	###	3.56	3.57	7,281,872	###	31.7	31.7	0.3
2009-Jun-04 Thu	###	###	3.57	3.57	11,622,325	20,745,850	19.3	19.3	0.3
2009-Jun-03 Wed	###	3.72	###	###			72.4	72.4	0.0
2009-Jun-02 Tue	3.59	###	3.57	###			70.7	70.7	0.0
2009-Jun-01 Mon	3.56	###	3.56	###			###	###	0.0
2009-May-29 Fri	3.51	###	3.51	###	5,816,672	10,208,259	83.2	83.2	0.0
2009-May-28 Thu	3.5	3.56	3.46	3.54	5,075,983	###	###	###	0.3
2009-May-27 Wed	3.55	###	3.54	3.59			76.8	76.8	###
2009-May-26 Tue	3.5	3.58	3.5	3.53			###	###	0.3
2009-May-25 Mon	3.56	###	3.51	3.56			73.7	73.7	0.3
2009-May-22 Fri	3.54	###	3.51	3.59	3,727,945	6,542,543	79.0	79.0	###
2009-May-21 Thu	3.48	###	3.43	3.56	6,619,825	###	###	###	0.3
2009-May-20 Wed	###	###	3.48	3.54	5,513,483	###	17.8	17.8	0.3
2009-May-19 Tue	3.55	###	3.52	###	7,881,647	###	###	###	0.0
2009-May-18 Mon	3.56	3.58	3.52	3.55	5,321,326	###	###	###	###
2009-May-15 Fri	3.56	3.59	3.46	3.56			70.1	70.1	0.3
2009-May-14 Thu	###	3.51	###	3.51	5,667,686	9,946,788	93.2	93.2	###
2009-May-13 Wed	###	3.48	###	3.47	4,002,952	###	82.7	82.7	0.2
2009-May-12 Tue	###	3.44	###	###			35.8	35.8	0.0
2009-May-11 Mon	3.5	3.52	3.41	3.42			24.5	24.5	0.2
2009-May-08 Fri	3.57	###	3.49	3.53			###	###	0.3
2009-May-07 Thu	###	3.74	3.57	###	4,199,882	###	###	###	0.0
2009-May-06 Wed	3.58	###	3.56	###			83.5	83.5	0.0
2009-May-05 Tue	###	3.71	3.54	###	9,838,321	###	###	###	0.0
2009-May-04 Mon	3.47	###	3.46	###			82.0	82.0	0.0
2009-May-01 Fri	3.4	3.56	3.4	3.49			###	###	###
2009-Apr-30 Thu	3.46	3.48	###	3.47	6,819,279	11,865,545	66.1	66.1	0.2
2009-Apr-29 Wed	###	3.41	###	###			###	###	0.0
2009-Apr-28 Tue	###	3.4	###	###	5,200,979	###	70.9	70.9	0.0
2009-Apr-27 Mon	3.4	3.4	3.29	###			34.5	34.5	0.0
2009-Apr-24 Fri	###	3.42	###	###			35.0	35.0	0.0
2009-Apr-23 Thu	###	3.42	###	3.4			###	###	0.2
2009-Apr-22 Wed	###	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	###	###			33.5	33.5	0.0
2009-Apr-20 Mon	3.42	3.45	###	3.4	8,279,877	14,282,787	###	###	0.2
2009-Apr-17 Fri	###	3.48	###	3.45	18,033,950	31,379,073	76.6	76.6	###
2009-Apr-16 Thu	###	3.4	###	###	6,148,825	###	65.3	65.3	0.0
2009-Apr-15 Wed	3.4	3.43	###	###	3,942,721	###	###	###	0.0
2009-Apr-14 Tue	3.4	3.45	###	3.41	6,435,444	11,101,140	###	###	###
2009-Apr-09 Thu	3.4	3.4	3.29	###	10,246,351	34,274,044	16.1	16.1	0.0
2009-Apr-08 Wed	###	###	###	###	3,519,542	0	36.3	36.3	0.0
2009-Apr-07 Tue	3.4	3.42	###	###			31.0	31.0	0.0
2009-Apr-06 Mon	3.4	3.42	###	3.4			66.1	66.1	0.2
2009-Apr-03 Fri	3.42	3.48	###	###			###	###	0.0
2009-Apr-02 Thu	3.51	3.52	3.41	3.43			15.6	15.6	0.2
2009-Apr-01 Wed	3.46	3.48	3.41	3.45			###	###	###
2009-Mar-31 Tue	###	3.53	###	3.5	11,162,822	19,702,380	81.2	81.2	0.3
2009-Mar-30 Mon	3.4	3.44	###	###	3,156,383	5,428,978	###	###	0.0
2009-Mar-27 Fri	3.45	3.52	###	###	7,584,572	13,348,846	17.5	17.5	0.0
2009-Mar-26 Thu	3.5	3.53	3.44	3.48			24.2	24.2	0.2
2009-Mar-25 Wed	3.43	3.52	3.4	3.47	7,182,743	###	###	###	0.2
2009-Mar-24 Tue	3.42	3.48	###	###			###	###	0.0
2009-Mar-23 Mon	3.4	3.43	###	###			###	###	0.0
2009-Mar-20 Fri	3.41	3.5	###	3.4			33.2	33.2	0.2
2009-Mar-19 Thu	3.48	3.5	###	3.45			###	###	###
2009-Mar-18 Wed	3.53	3.57	3.4	3.51			###	###	###
2009-Mar-17 Tue	3.42	3.5	###	3.5			###	###	0.3
2009-Mar-16 Mon	3.28	3.4	3.28	3.4			###	###	0.2
2009-Mar-13 Fri	###	3.4	3.25	###	7,834,122	26,048,455	60.1	60.1	0.0
2009-Mar-12 Thu	3.24	###	3.24	###			###	###	0.0
2009-Mar-11 Wed	3.26	###	###	3.22			25.9	25.9	0.2
2009-Mar-10 Tue	3	3.23	###	3.23			###	###	###
2009-Mar-09 Mon	###	3.2	3	###			19.9	19.9	0.0
2009-Mar-06 Fri	###	###	###	3.22			###	###	0.2
2009-Mar-05 Thu	3.25	###	3.25	###			###	###	0.0
2009-Mar-04 Wed	###	###	###	3.25			###	###	0.2
2009-Mar-03 Tue	3.25	###	3.2	3.22			30.8	30.8	0.2
2009-Mar-02 Mon	###	3.42	3.24	###	8,555,820	28,490,880	###	###	0.0
2009-Feb-27 Fri	3.4	3.45	###	3.44			###	###	0.2
2009-Feb-26 Thu	3.47	3.47	###	###			###	###	0.0
2009-Feb-25 Wed	3.46	3.48	3.4	3.44	9,172,351	31,552,887	###	###	0.2
2009-Feb-24 Tue	###	3.58	###	3.46			###	###	0.2
2009-Feb-23 Mon	3.4	3.48	###	###	9,039,243	15,728,282	31.1	31.1	0.0
2009-Feb-20 Fri	3.4	3.54	###	3.48	11,334,922	###	87.4	87.4	0.2
2009-Feb-19 Thu	3.2	3.43	###	3.43	20,102,625	###	###	###	0.2
2009-Feb-18 Wed	3.46	3.46	3.46	3.46	0				0.2
2009-Feb-17 Tue	3.5	3.51	###	3.46	2,366,975	4,154,041	34.7	34.7	0.2
2009-Feb-16 Mon	3.44	3.51	3.44	3.5	2,337,888	###	###	###	0.3
2009-Feb-13 Fri	3.4	3.54	3.4	3.49	1,543,189	###	###	###	###
2009-Feb-12 Thu	###	3.55	###	3.47	4,965,829	8,814,346	###	###	0.2
2009-Feb-11 Wed	3.2	###	###	###			###	###	0.0
2009-Feb-10 Tue	###	###	###	3.2	13,926,459	0	###	###	0.2
2009-Feb-09 Mon	###	3.25	###	3.24			###	###	###
2009-Feb-06 Fri	###	###	3.55	3.58			22.7	22.7	0.3
2009-Feb-05 Thu	3.7	3.74	###	###	7,774,143	14,537,647	27.6	27.6	0.0
2009-Feb-04 Wed	3.82	3.83	3.75	3.81			42.6	42.6	0.3
2009-Feb-03 Tue	3.87	###	3.84	3.84	4,391,749	8,432,158	###	###	0.3
2009-Feb-02 Mon	3.8	###	3.8	###			83.4	83.4	0.0
2009-Jan-30 Fri	3.79	###	3.79	###			82.4	82.4	0.0
2009-Jan-29 Thu	###	###	3.79	3.87			###	###	###
2009-Jan-28 Wed	3.84	###	3.84	3.89	3,779,045	###	###	###	0.3
2009-Jan-27 Tue	3.85	###	3.84	3.88			77.5	77.5	0.3
2009-Jan-23 Fri	###	###	3.81	3.83	5,125,043	###	###	###	###
2009-Jan-22 Thu	###	###	3.83	###			###	###	0.0
2009-Jan-21 Wed	###	###	###	###	5,850,246	0	30.2	30.2	0.0
2009-Jan-20 Tue	3.85	4	3.81	4	2,503,353	###	95.1	95.1	0.3
2009-Jan-19 Mon	###	###	###	###			78.7	78.7	0.0
2009-Jan-16 Fri	3.84	###	3.84	###	2,299,442	4,414,928	83.5	83.5	0.0
2009-Jan-15 Thu	3.85	###	3.85	3.88			###	###	0.3
2009-Jan-14 Wed	3.83	###	3.83	###			90.0	90.0	0.0
2009-Jan-13 Tue	3.77	3.89	3.73	3.87			86.4	86.4	###
2009-Jan-12 Mon	3.71	3.82	3.7	3.79			###	###	###
2009-Jan-09 Fri	3.84	3.84	3.75	3.78			22.0	22.0	0.3
2009-Jan-08 Thu	3.74	3.81	3.73	3.81			82.2	82.2	0.3
2009-Jan-07 Wed	3.84	3.86	3.76	3.78			21.8	21.8	0.3
2009-Jan-06 Tue	3.87	###	3.77	3.85	2,279,626	###	25.1	25.1	0.3
2009-Jan-05 Mon	3.89	3.89	3.74	3.76			###	###	0.3
2009-Jan-02 Fri	3.83	###	3.8	###			###	###	0.0
2008-Dec-31 Wed	3.81	###	3.77	3.89	2,107,621	###	###	###	0.3
2008-Dec-30 Tue	3.76	3.85	3.72	3.81	3,122,086	###	###	###	0.3
2008-Dec-29 Mon	3.85	3.88	3.71	3.8	1,860,682	7,061,288	20.5	20.5	###
2008-Dec-24 Wed	###	###	3.78	3.84			16.8	16.8	0.3
2008-Dec-23 Tue	3.82	###	3.82	3.86			###	###	0.3
2008-Dec-22 Mon	3.85	###	3.81	3.82			37.1	37.1	0.3
2008-Dec-19 Fri	###	###	###	###			###	###	0.0
2008-Dec-18 Thu	###	###	###	###	22,569,682	0	###	###	0.0
2008-Dec-17 Wed	###	###	###	4	7,154,353	0	29.7	29.7	0.3
2008-Dec-16 Tue	###	###	3.82	###			###	###	0.0
2008-Dec-15 Mon	###	###	3.82	###			26.6	26.6	0.0
2008-Dec-12 Fri	3.78	###	3.75	###	7,428,556	13,928,542	90.3	90.3	0.0
2008-Dec-11 Thu	3.8	3.89	3.72	3.88			84.3	84.3	0.3
2008-Dec-10 Wed	###	3.8	###	3.75	3,827,472	###	78.0	78.0	0.3
2008-Dec-09 Tue	3.83	3.85	###	3.71			20.1	20.1	###
2008-Dec-08 Mon	3.7	3.89	###	3.85	6,752,945	13,134,478	###	###	0.3
2008-Dec-05 Fri	3.46	3.73	3.46	3.58	8,937,252	32,129,420	87.7	87.7	0.3
2008-Dec-04 Thu	###	###	3.49	3.55			###	###	###
2008-Dec-03 Wed	3.47	###	3.47	3.5	3,413,274	###	79.5	79.5	0.3
2008-Dec-02 Tue	3.48	3.54	3.45	3.48			75.9	75.9	0.2
2008-Dec-01 Mon	###	###	3.53	###	4,330,675	7,643,641	74.1	74.1	0.0
2008-Nov-28 Fri	3.5	###	3.44	###	5,157,140	8,870,280	83.6	83.6	0.0
2008-Nov-27 Thu	3.54	3.54	3.43	3.53			###	###	0.3
2008-Nov-26 Wed	3.59	###	3.26	3.44			###	###	0.2
2008-Nov-25 Tue	3.78	3.8	3.53	3.55	11,039,983	###	11.2	11.2	###
2008-Nov-24 Mon	3.5	3.58	3.45	3.57	6,404,077	###	83.0	83.0	0.3
2008-Nov-21 Fri	###	3.59	###	3.5	10,399,422	###	###	###	0.3
2008-Nov-20 Thu	3.41	###	3.41	3.5			###	###	0.3
2008-Nov-19 Wed	3.79	3.79	###	3.74	3,877,653	7,348,152	44.1	44.1	0.3
2008-Nov-18 Tue	###	###	3.74	3.77			27.0	27.0	###
2008-Nov-17 Mon	###	###	3.82	3.88	3,876,587	7,404,281	###	###	0.3
2008-Nov-14 Fri	4	4	3.85	###	4,784,283	###	###	###	0.0
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	3.88	###	3.87	###			88.7	88.7	0.0
2008-Nov-11 Tue	###	4	###	###			###	###	0.0
2008-Nov-10 Mon	###	###	###	###	5,534,747	0	###	###	0.0
2008-Nov-07 Fri	###	###	3.88	###	2,579,273	5,003,789	78.7	78.7	0.0
2008-Nov-06 Thu	###	###	4	###			41.0	41.0	0.0
2008-Nov-05 Wed	###	###	###	###	6,804,970	0	###	###	0.0
2008-Nov-04 Tue	###	###	3.89	###	5,812,481	11,305,275	82.1	82.1	0.0
2008-Nov-03 Mon	3.84	###	3.82	###			78.3	78.3	0.0
2008-Oct-31 Fri	3.72	3.84	###	3.8			###	###	###
2008-Oct-30 Thu	3.7	3.82	###	3.79	7,465,346	###	###	###	###
2008-Oct-29 Wed	3.78	3.78	3.58	###			###	###	0.0
2008-Oct-28 Tue	3.5	3.54	3.46	3.5			78.3	78.3	0.3
2008-Oct-27 Mon	3.7	3.7	3.49	3.57			32.7	32.7	0.3
2008-Oct-24 Fri	3.72	3.77	###	3.73	2,660,056	###	85.8	85.8	###
2008-Oct-23 Thu	3.8	3.85	###	3.72	6,136,326	11,812,427	###	###	0.3
2008-Oct-22 Wed	###	###	3.76	3.8			21.5	21.5	###
2008-Oct-21 Tue	###	###	3.89	###	3,395,543	###	###	###	0.0
2008-Oct-20 Mon	3.85	###	3.84	###			83.6	83.6	0.0
2008-Oct-17 Fri	3.79	3.85	3.7	3.81			###	###	0.3
2008-Oct-16 Thu	###	3.73	3.54	###	8,917,674	32,415,744	86.1	86.1	0.0
2008-Oct-15 Wed	###	3.86	###	3.8			85.3	85.3	###
2008-Oct-14 Tue	3.81	3.87	3.7	3.73			26.8	26.8	###
2008-Oct-13 Mon	###	###	3.45	###			64.1	64.1	0.0
2008-Oct-10 Fri	3.53	###	3.49	3.5			###	###	0.3
2008-Oct-09 Thu	3.58	###	3.49	###	8,777,224	15,316,255	83.6	83.6	0.0
2008-Oct-08 Wed	3.59	3.71	3.58	###	6,070,349	22,126,422	###	###	0.0
2008-Oct-07 Tue	3.72	3.86	3.71	3.83			###	###	###
2008-Oct-06 Mon	###	###	3.77	3.81	2,158,857	4,069,445	23.8	23.8	0.3
2008-Oct-03 Fri	###	###	###	4			###	###	0.3
2008-Oct-02 Thu	###	4.25	###	###	9,147,648	19,438,752	40.4	40.4	0.0
2008-Oct-01 Wed	4.23	4.23	###	###	2,736,782	###	24.5	24.5	0.0
2008-Sep-30 Tue	###	4.24	4	###	6,717,955	27,677,974	###	###	0.0
2008-Sep-29 Mon	###	4.24	###	###	3,576,941	###	###	###	0.0
2008-Sep-26 Fri	###	###	###	###	10,569,781	0	###	###	0.0
2008-Sep-25 Thu	###	###	###	###	4,513,251	0	32.9	32.9	0.0
2008-Sep-24 Wed	###	4.21	###	###	8,309,075	###	74.6	74.6	0.0
2008-Sep-23 Tue	###	4.24	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###	10,568,877	0	89.3	89.3	0.0
2008-Sep-19 Fri	###	###	###	###			###	###	0.0
2008-Sep-18 Thu	###	###	3.84	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###	12,038,358	0	79.9	79.9	0.0
2008-Sep-16 Tue	###	###	###	###			###	###	0.0
2008-Sep-15 Mon	###	###	###	###			###	###	0.0
2008-Sep-12 Fri	4.24	4.25	###	4.21	7,849,352	16,679,873	29.6	29.6	###
2008-Sep-11 Thu	4.28	4.29	###	###			###	###	0.0
2008-Sep-10 Wed	4.22	###	###	4.28			###	###	0.3
2008-Sep-09 Tue	###	###	###	4.25	10,260,872	0	33.2	33.2	###
2008-Sep-08 Mon	###	###	###	###			84.5	84.5	0.0
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	###	###	8,249,347	0	###	###	0.0
2008-Sep-03 Wed	###	###	###	###			###	###	0.0
2008-Sep-02 Tue	###	###	###	###	3,032,885	0	###	###	0.0
2008-Sep-01 Mon	###	###	###	4	1,718,077	0	75.6	75.6	0.3
2008-Aug-29 Fri	###	###	3.88	###	7,228,644	###	###	###	0.0
2008-Aug-28 Thu	3.87	###	3.82	3.86	8,434,040	###	30.7	30.7	0.3
2008-Aug-27 Wed	3.87	###	3.85	###			75.9	75.9	0.0
2008-Aug-26 Tue	3.83	3.86	3.74	3.85	4,413,985	16,773,143	###	###	0.3
2008-Aug-25 Mon	3.83	3.88	3.77	3.85	9,205,224	35,209,981	###	###	0.3
2008-Aug-22 Fri	###	3.8	###	3.75	6,772,075	12,866,942	###	###	0.3
2008-Aug-21 Thu	3.8	3.81	###	###	6,700,578	###	###	###	0.0
2008-Aug-20 Wed	3.85	3.88	3.8	3.86	4,942,981	18,981,047	###	###	0.3
2008-Aug-19 Tue	3.82	3.89	3.77	3.84			###	###	0.3
2008-Aug-18 Mon	3.72	3.88	3.72	3.82			###	###	0.3
2008-Aug-15 Fri	3.82	3.82	3.75	3.79			###	###	###
2008-Aug-14 Thu	3.89	###	3.89	###	2,970,242	5,777,120	67.5	67.5	0.0
2008-Aug-13 Wed	###	###	3.87	###	4,289,782	8,300,728	42.1	42.1	0.0
2008-Aug-12 Tue	###	4	###	###			###	###	0.0
2008-Aug-11 Mon	###	4	###	###	4,142,756	###	###	###	0.0
2008-Aug-08 Fri	###	###	3.85	3.88	8,634,676	16,621,751	22.5	22.5	0.3
2008-Aug-07 Thu	###	###	3.89	###			###	###	0.0
2008-Aug-06 Wed	###	###	###	4			76.8	76.8	0.3
2008-Aug-05 Tue	3.79	3.86	3.71	3.83			83.0	83.0	###
2008-Aug-04 Mon	3.85	3.86	3.76	3.77			###	###	###
2008-Aug-01 Fri	3.85	3.88	3.76	3.81			31.2	31.2	0.3
2008-Jul-31 Thu	###	###	3.86	###			###	###	0.0
2008-Jul-30 Wed	3.8	###	3.79	3.88	6,684,345	###	80.3	80.3	0.3
2008-Jul-29 Tue	3.89	3.89	3.74	3.77			19.4	19.4	###
2008-Jul-28 Mon	3.87	###	3.83	3.89	7,075,344	13,549,283	###	###	0.3
2008-Jul-25 Fri	3.86	###	3.81	3.89			###	###	0.3
2008-Jul-24 Thu	###	###	3.82	3.89	5,124,541	9,787,873	###	###	0.3
2008-Jul-23 Wed	3.84	###	3.8	3.87			###	###	###
2008-Jul-22 Tue	3.78	3.81	3.75	3.79	5,909,786	###	###	###	###
2008-Jul-21 Mon	3.85	3.87	3.78	3.82			25.3	25.3	0.3
2008-Jul-18 Fri	3.82	3.84	3.74	3.83			###	###	###
2008-Jul-17 Thu	3.76	3.81	3.71	3.81			###	###	0.3
2008-Jul-16 Wed	3.49	###	3.43	###			###	###	0.0
2008-Jul-15 Tue	3.48	3.52	3.45	3.52			85.4	85.4	###
2008-Jul-14 Mon	###	###	3.5	3.5	10,456,127	18,298,222	21.2	21.2	0.3
2008-Jul-11 Fri	3.57	###	3.56	###			###	###	0.0
2008-Jul-10 Thu	###	###	3.52	###			74.3	74.3	0.0
2008-Jul-09 Wed	3.75	3.75	3.57	###			23.8	23.8	0.0
2008-Jul-08 Tue	###	3.72	###	###			84.0	84.0	0.0
2008-Jul-07 Mon	###	###	3.59	###	8,989,924	###	75.8	75.8	0.0
2008-Jul-04 Fri	###	3.71	3.55	###			66.6	66.6	0.0
2008-Jul-03 Thu	###	3.73	###	3.73			90.5	90.5	###
2008-Jul-02 Wed	3.4	###	###	###			###	###	0.0
2008-Jul-01 Tue	3.57	3.59	3.42	3.46	11,315,041	###	18.2	18.2	0.2
2008-Jun-30 Mon	3.55	3.59	3.43	3.47			29.3	29.3	0.2
2008-Jun-27 Fri	###	3.52	###	3.51			85.5	85.5	###
2008-Jun-26 Thu	3.52	###	3.43	3.48			###	###	0.2
2008-Jun-25 Wed	3.42	3.47	###	3.47			###	###	0.2
2008-Jun-24 Tue	3.48	3.52	3.41	3.5			74.3	74.3	0.3
2008-Jun-23 Mon	3.45	3.52	3.43	3.51			81.7	81.7	###
2008-Jun-20 Fri	###	###	3.59	###			###	###	0.0
2008-Jun-19 Thu	3.75	3.75	3.56	3.59			###	###	###
2008-Jun-18 Wed	3.82	3.85	3.71	3.76	14,017,520	52,986,225	###	###	0.3
2008-Jun-17 Tue	3.78	###	3.75	###			86.0	86.0	0.0
2008-Jun-16 Mon	3.76	3.88	###	3.84	4,983,048	###	###	###	0.3
2008-Jun-13 Fri	###	###	3.7	3.75			8.7	8.7	0.3
2008-Jun-12 Thu	###	###	###	###	4,207,551	0	###	###	0.0
2008-Jun-11 Wed	###	###	###	###			42.3	42.3	0.0
2008-Jun-10 Tue	###	###	###	###	4,548,943	0	###	###	0.0
2008-Jun-06 Fri	###	###	###	###			72.8	72.8	0.0
2008-Jun-05 Thu	###	###	###	###	6,058,847	0	###	###	0.0
2008-Jun-04 Wed	###	###	###	###	5,366,775	0	###	###	0.0
2008-Jun-03 Tue	###	###	###	###	5,970,847	0	###	###	0.0
2008-Jun-02 Mon	###	###	###	###			###	###	0.0
2008-May-30 Fri	4	###	###	###			###	###	0.0
2008-May-29 Thu	###	###	###	###			70.3	70.3	0.0
2008-May-28 Wed	###	###	3.89	4			76.2	76.2	0.3
2008-May-27 Tue	###	###	###	###			76.8	76.8	0.0
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	###	###	###	###			73.3	73.3	0.0
2008-May-22 Thu	3.88	###	3.85	###			###	###	0.0
2008-May-21 Wed	###	###	3.88	###	25,498,322	49,466,744	22.4	22.4	0.0
2008-May-20 Tue	###	###	###	4.23			###	###	0.3
2008-May-19 Mon	4.43	4.43	###	4.2			###	###	###
2008-May-16 Fri	###	4.45	###	4.43	3,820,370	8,500,323	73.0	73.0	###
2008-May-15 Thu	4.4	4.44	4.4	4.42	8,788,952	###	67.1	67.1	0.3
2008-May-14 Wed	###	4.46	###	###			70.7	70.7	0.0
2008-May-13 Tue	###	4.42	###	4.41	7,727,579	17,077,949	###	###	###
2008-May-12 Mon	###	###	###	###	4,649,689	0	###	###	0.0
2008-May-09 Fri	###	###	4.28	###	11,762,046	25,170,778	66.8	66.8	0.0
2008-May-08 Thu	###	###	4.28	###			###	###	0.0
2008-May-07 Wed	4.41	4.41	###	###			###	###	0.0
2008-May-06 Tue	###	4.42	4.28	###			72.1	72.1	0.0
2008-May-05 Mon	###	4.43	###	###	3,337,089	7,391,652	###	###	0.0
2008-May-02 Fri	4.26	###	4.22	###	8,882,783	18,742,672	78.8	78.8	0.0
2008-May-01 Thu	###	###	###	4.23			20.0	20.0	0.3
2008-Apr-30 Wed	###	###	###	###	8,155,678	0	###	###	0.0
2008-Apr-29 Tue	4.24	4.26	4.21	4.21			32.7	32.7	###
2008-Apr-28 Mon	4.27	###	4.22	4.29	18,033,388	38,050,448	###	###	###
2008-Apr-24 Thu	###	4.43	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	4.29	###	6,436,724	13,806,772	70.8	70.8	0.0
2008-Apr-22 Tue	###	###	4.26	###	6,427,249	13,690,040	39.0	39.0	0.0
2008-Apr-21 Mon	###	###	###	###			71.2	71.2	0.0
2008-Apr-18 Fri	4.25	###	4.23	4.29			###	###	###
2008-Apr-17 Thu	###	###	4.29	###			23.6	23.6	0.0
2008-Apr-16 Wed	4.27	###	4.26	###			83.1	83.1	0.0
2008-Apr-15 Tue	4.26	4.41	###	###	49,690,277	###	###	###	0.0
2008-Apr-14 Mon	3.8	3.86	3.74	3.86			###	###	0.3
2008-Apr-11 Fri	3.85	###	3.82	###	8,909,842	###	86.4	86.4	0.0
2008-Apr-10 Thu	3.8	###	3.79	###	12,573,452	###	###	###	0.0
2008-Apr-09 Wed	3.85	3.85	3.77	3.79			###	###	###
2008-Apr-08 Tue	3.73	3.83	3.72	3.82	9,256,258	34,942,373	84.0	84.0	0.3
2008-Apr-07 Mon	3.79	3.85	3.75	3.79	4,247,428	16,140,226	66.7	66.7	###
2008-Apr-04 Fri	3.87	3.87	3.78	3.82	9,468,922	36,218,626	###	###	0.3
2008-Apr-03 Thu	###	###	3.77	3.82			###	###	0.3
2008-Apr-02 Wed	3.85	###	3.82	###	15,488,854	###	###	###	0.0
2008-Apr-01 Tue	3.71	3.76	###	###	7,784,757	14,635,343	###	###	0.0
2008-Mar-31 Mon	3.71	3.71	###	###	5,159,022	9,569,985	###	###	0.0
2008-Mar-28 Fri	3.74	3.75	###	###			16.7	16.7	0.0
2008-Mar-27 Thu	3.8	3.82	3.73	3.81			###	###	0.3
2008-Mar-26 Wed	3.85	###	3.81	3.85	7,187,545	13,692,273	61.5	61.5	0.3
2008-Mar-25 Tue	3.85	3.89	3.76	3.85			66.6	66.6	0.3
2008-Mar-20 Thu	3.7	3.73	###	###			38.8	38.8	0.0
2008-Mar-19 Wed	###	3.72	###	3.71	13,171,126	###	###	###	###
2008-Mar-18 Tue	3.55	###	3.47	3.56			73.0	73.0	0.3
2008-Mar-17 Mon	3.52	3.58	3.45	3.47	6,937,978	###	###	###	0.2
2008-Mar-14 Fri	3.44	3.58	3.43	3.55			###	###	###
2008-Mar-13 Thu	###	3.48	###	3.46			87.7	87.7	0.2
2008-Mar-12 Wed	3.48	###	3.41	3.41	7,607,929	###	27.1	27.1	###
2008-Mar-11 Tue	###	3.45	###	###	8,424,478	14,532,224	###	###	0.0
2008-Mar-10 Mon	3.25	###	3.23	3.27	4,822,859	###	###	###	###
2008-Mar-07 Fri	3.28	###	3.22	3.29			###	###	###
2008-Mar-06 Thu	###	###	3.21	###	9,415,755	15,112,286	71.2	71.2	0.0
2008-Mar-05 Wed	3.47	3.47	3.21	3.28	11,159,829	37,273,828	10.8	10.8	0.2
2008-Mar-04 Tue	###	###	3.55	###	10,681,387	###	###	###	0.0
2008-Mar-03 Mon	###	###	3.54	3.58	7,491,878	13,260,624	25.9	25.9	0.3
2008-Feb-29 Fri	3.55	3.77	3.48	3.77	20,491,079	###	93.4	93.4	###
2008-Feb-28 Thu	3.89	###	3.76	3.81			24.3	24.3	0.3
2008-Feb-27 Wed	###	4	###	###	8,838,254	###	29.6	29.6	0.0
2008-Feb-26 Tue	###	###	3.87	###	6,491,327	###	34.7	34.7	0.0
2008-Feb-25 Mon	3.87	###	3.8	3.86	3,876,289	7,364,949	###	###	0.3
2008-Feb-22 Fri	3.86	###	3.77	3.84	5,710,826	###	29.8	29.8	0.3
2008-Feb-21 Thu	3.89	###	3.82	###	6,007,624	###	73.9	73.9	0.0
2008-Feb-20 Wed	3.84	###	3.8	3.82			###	###	0.3
2008-Feb-19 Tue	3.83	3.88	3.78	3.86			###	###	0.3
2008-Feb-18 Mon	###	3.83	###	3.78			###	###	0.3
2008-Feb-15 Fri	3.58	###	3.54	###			76.5	76.5	0.0
2008-Feb-14 Thu	###	###	3.55	###	6,988,574	###	###	###	0.0
2008-Feb-13 Wed	3.7	3.74	3.53	###	7,625,559	###	###	###	0.0
2008-Feb-12 Tue	3.59	###	3.43	###			###	###	0.0
2008-Feb-11 Mon	###	###	3.51	3.57	4,029,850	7,072,386	42.6	42.6	0.3
2008-Feb-08 Fri	###	###	3.59	###			###	###	0.0
2008-Feb-07 Thu	###	###	3.53	3.59			###	###	###
2008-Feb-06 Wed	3.7	3.71	3.58	###	5,230,977	###	25.8	25.8	0.0
2008-Feb-05 Tue	3.72	3.83	3.72	3.75			78.7	78.7	0.3
2008-Feb-04 Mon	3.83	###	3.72	3.75			###	###	0.3
2008-Feb-01 Fri	3.73	3.86	3.71	3.81			73.6	73.6	0.3
2008-Jan-31 Thu	###	3.81	###	3.73	5,683,055	###	72.3	72.3	###
2008-Jan-30 Wed	###	###	3.74	3.74	10,507,758	###	###	###	0.3
2008-Jan-29 Tue	###	###	3.81	3.81			10.5	10.5	0.3
2008-Jan-25 Fri	3.84	###	3.82	###	13,853,541	###	###	###	0.0
2008-Jan-24 Thu	3.75	3.8	###	3.77	5,895,774	11,201,970	66.8	66.8	###
2008-Jan-23 Wed	3.74	3.78	3.57	3.74	8,882,620	32,643,628	58.3	58.3	0.3
2008-Jan-22 Tue	###	3.75	3.5	3.5	13,597,156	###	###	###	0.3
2008-Jan-21 Mon	3.79	3.86	3.7	3.82	8,729,558	32,997,729	85.7	85.7	0.3
2008-Jan-18 Fri	3.79	3.81	3.74	3.78	9,189,674	###	43.1	43.1	0.3
2008-Jan-17 Thu	3.89	###	3.79	3.85			32.7	32.7	0.3
2008-Jan-16 Wed	3.85	###	3.82	3.85	9,504,821	###	###	###	0.3
2008-Jan-15 Tue	###	###	3.89	###	6,476,725	###	24.9	24.9	0.0
2008-Jan-14 Mon	3.78	###	3.78	###			93.0	93.0	0.0
2008-Jan-11 Fri	3.85	3.87	3.77	3.81			44.9	44.9	0.3
2008-Jan-10 Thu	3.85	###	3.76	3.85			###	###	0.3
2008-Jan-09 Wed	3.87	3.87	3.8	3.83	8,404,359	###	###	###	###
2008-Jan-08 Tue	4	###	###	###	9,958,972	0	27.4	27.4	0.0
2008-Jan-07 Mon	###	###	4	4			27.3	27.3	0.3
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	###	###	###	###			28.9	28.9	0.0
2008-Jan-02 Wed	###	###	###	###	1,713,273	0	72.3	72.3	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###			65.0	65.0	0.0
2007-Dec-27 Thu	###	###	###	###			###	###	0.0
2007-Dec-24 Mon	###	###	###	###	2,308,658	0	###	###	0.0
2007-Dec-21 Fri	###	###	###	###			65.2	65.2	0.0
2007-Dec-20 Thu	###	4.2	###	###	18,416,178	38,673,973	21.7	21.7	0.0
2007-Dec-19 Wed	###	4.22	###	###	26,826,047	56,602,959	77.2	77.2	0.0
2007-Dec-18 Tue	###	4.2	###	4.2	16,279,352	###	###	###	###
2007-Dec-17 Mon	###	###	###	###	8,557,070	0	###	###	0.0
2007-Dec-14 Fri	###	4.41	###	###	8,927,087	19,684,226	###	###	0.0
2007-Dec-13 Thu	4.53	4.54	###	###			###	###	0.0
2007-Dec-12 Wed	4.55	4.57	4.51	4.55	5,404,083	###	###	###	0.3
2007-Dec-11 Tue	###	###	4.58	###	8,923,387	20,434,556	34.1	34.1	0.0
2007-Dec-10 Mon	4.57	###	4.54	###			###	###	0.0
2007-Dec-07 Fri	4.52	4.58	4.51	4.58			74.9	74.9	0.3
2007-Dec-06 Thu	4.53	4.56	4.47	4.49			25.6	25.6	###
2007-Dec-05 Wed	4.5	4.51	4.48	4.5			68.6	68.6	###
2007-Dec-04 Tue	4.46	4.51	4.44	4.5			###	###	###
2007-Dec-03 Mon	4.47	4.56	4.46	4.5	6,432,957	###	75.7	75.7	###
2007-Nov-30 Fri	4.4	4.46	###	4.46			###	###	0.3
2007-Nov-29 Thu	4.44	4.45	###	###	7,042,982	###	###	###	0.0
2007-Nov-28 Wed	4.44	4.45	###	###			25.1	25.1	0.0
2007-Nov-27 Tue	4.43	4.47	4.41	4.43			###	###	###
2007-Nov-26 Mon	4.45	4.5	4.43	4.5			72.8	72.8	###
2007-Nov-23 Fri	4.46	4.47	4.41	4.43	5,706,946	25,338,840	###	###	###
2007-Nov-22 Thu	4.46	4.53	4.46	4.47	5,447,986	###	76.5	76.5	###
2007-Nov-21 Wed	4.53	4.55	4.46	4.52	4,947,149	###	###	###	0.3
2007-Nov-20 Tue	4.5	4.57	4.48	4.53	4,634,356	###	###	###	###
2007-Nov-19 Mon	4.53	###	4.5	4.58	4,084,646	9,190,453	76.7	76.7	0.3
2007-Nov-16 Fri	4.5	4.54	4.47	4.5	4,218,472	###	###	###	###
2007-Nov-15 Thu	###	###	4.51	4.51			16.1	16.1	0.3
2007-Nov-14 Wed	4.51	###	4.47	###			###	###	0.0
2007-Nov-13 Tue	4.44	4.52	4.41	4.42	7,832,680	###	###	###	0.3
2007-Nov-12 Mon	4.46	4.52	4.45	4.45	5,926,321	26,579,549	###	###	0.3
2007-Nov-09 Fri	4.53	4.56	4.46	4.5			32.1	32.1	###
2007-Nov-08 Thu	###	###	4.51	4.52	9,571,024	21,582,659	###	###	0.3
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	###	###	###	###	2,101,374	0	###	###	0.0
2007-Nov-05 Mon	4.73	4.73	###	###			30.5	30.5	0.0
2007-Nov-02 Fri	4.7	4.78	###	4.72			###	###	0.3
2007-Nov-01 Thu	4.75	4.76	4.71	4.74			###	###	0.3
2007-Oct-31 Wed	4.78	4.81	###	4.7	13,038,359	31,357,253	###	###	0.3
2007-Oct-30 Tue	###	###	4.79	4.79	12,364,355	###	###	###	0.3
2007-Oct-29 Mon	###	###	###	###	12,942,684	0	81.8	81.8	0.0
2007-Oct-26 Fri	###	###	###	4.86			###	###	0.3
2007-Oct-25 Thu	4.86	###	4.85	###			76.3	76.3	0.0
2007-Oct-24 Wed	4.87	###	4.84	4.85			39.4	39.4	###
2007-Oct-23 Tue	4.83	4.85	4.79	4.83	5,953,088	28,693,884	60.6	60.6	0.3
2007-Oct-22 Mon	4.86	4.88	4.78	4.8	21,887,881	###	29.0	29.0	0.3
2007-Oct-19 Fri	###	###	###	###	4,691,385	0	70.5	70.5	0.0
2007-Oct-18 Thu	###	###	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	4.88	4.89	9,385,844	22,901,459	###	###	###
2007-Oct-16 Tue	###	###	###	###	4,904,855	0	33.5	33.5	0.0
2007-Oct-15 Mon	###	###	###	###	3,463,348	0	26.2	26.2	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###			15.9	15.9	0.0
2007-Oct-10 Wed	5.2	5.2	###	###			###	###	0.0
2007-Oct-09 Tue	###	5.23	###	5.2			66.8	66.8	###
2007-Oct-08 Mon	5.28	###	###	5.22	5,588,458	0	###	###	0.4
2007-Oct-05 Fri	5.24	5.26	5.21	5.25	6,530,189	###	63.4	63.4	0.4
2007-Oct-04 Thu	5.24	5.24	###	5.22	5,859,373	15,351,557	###	###	0.4
2007-Oct-03 Wed	5.23	5.28	###	5.23	5,210,642	###	###	###	###
2007-Oct-02 Tue	5.24	5.26	###	5.23			###	###	###
2007-Oct-01 Mon	5.24	5.24	###	###			###	###	0.0
2007-Sep-28 Fri	5.22	5.29	###	5.25			64.1	64.1	0.4
2007-Sep-27 Thu	###	5.27	###	5.24	22,917,242	###	77.3	77.3	0.4
2007-Sep-26 Wed	###	###	###	###			83.8	83.8	0.0
2007-Sep-25 Tue	###	###	###	###	8,986,726	0	31.7	31.7	0.0
2007-Sep-24 Mon	###	###	###	###			###	###	0.0
2007-Sep-21 Fri	###	###	4.89	###	7,710,946	###	###	###	0.0
2007-Sep-20 Thu	###	###	###	###			71.2	71.2	0.0
2007-Sep-19 Wed	###	###	4.87	###			68.0	68.0	0.0
2007-Sep-18 Tue	4.86	4.87	4.81	4.84	9,833,424	47,593,772	46.2	46.2	0.3
2007-Sep-17 Mon	###	###	4.84	4.86	12,703,980	###	###	###	0.3
2007-Sep-14 Fri	###	###	###	5			69.9	69.9	0.4
2007-Sep-13 Thu	4.76	###	4.76	###	20,646,126	49,137,779	92.8	92.8	0.0
2007-Sep-12 Wed	4.8	4.82	4.74	4.74	13,718,950	65,576,581	31.3	31.3	0.3
2007-Sep-11 Tue	4.7	4.78	###	4.75	10,452,685	###	76.7	76.7	###
2007-Sep-10 Mon	4.8	4.8	###	4.7			17.3	17.3	0.3
2007-Sep-07 Fri	4.89	###	4.81	4.85	3,918,870	9,424,882	24.4	24.4	###
2007-Sep-06 Thu	###	###	4.85	4.87	6,244,327	###	24.4	24.4	0.3
2007-Sep-05 Wed	###	###	###	###	9,982,284	0	30.8	30.8	0.0
2007-Sep-04 Tue	###	###	5	###	5,326,770	13,316,925	###	###	0.0
2007-Sep-03 Mon	###	###	###	###	5,348,158	0	26.2	26.2	0.0
2007-Aug-31 Fri	###	###	###	###			72.9	72.9	0.0
2007-Aug-30 Thu	5	5	4.82	###			22.3	22.3	0.0
2007-Aug-29 Wed	5	###	###	###			###	###	0.0
2007-Aug-28 Tue	###	###	###	###			31.0	31.0	0.0
2007-Aug-27 Mon	5.25	5.27	###	###	16,530,147	###	###	###	0.0
2007-Aug-24 Fri	5.5	5.7	5.23	###			11.9	11.9	0.0
2007-Aug-23 Thu	5.72	5.74	###	5.72			60.1	60.1	0.4
2007-Aug-22 Wed	5.49	###	5.49	###	9,255,951	25,407,585	###	###	0.0
2007-Aug-21 Tue	5.52	###	5.49	5.59			###	###	###
2007-Aug-20 Mon	5.43	###	###	###			###	###	0.0
2007-Aug-17 Fri	5.48	5.5	5.25	5.26	6,630,720	35,640,120	###	###	0.4
2007-Aug-16 Thu	5.43	5.43	###	5.43			78.7	78.7	0.4
2007-Aug-15 Wed	5.41	5.46	###	###			###	###	0.0
2007-Aug-14 Tue	###	###	5.46	5.47	2,946,124	###	###	###	###
2007-Aug-13 Mon	5.5	###	5.49	###			84.4	84.4	0.0
2007-Aug-10 Fri	5.58	5.59	5.4	5.4	6,980,456	###	16.5	16.5	0.4
2007-Aug-09 Thu	###	5.7	5.56	###	4,107,757	23,126,671	66.8	66.8	0.0
2007-Aug-08 Wed	5.46	###	5.46	###			###	###	0.0
2007-Aug-07 Tue	5.5	5.52	5.42	5.46			###	###	###
2007-Aug-06 Mon	5.45	5.47	###	5.4	2,970,155	8,123,373	48.3	48.3	0.4
2007-Aug-03 Fri	5.59	5.59	5.42	5.47	4,819,727	###	23.5	23.5	###
2007-Aug-02 Thu	###	###	5.4	5.55			39.8	39.8	###
2007-Aug-01 Wed	###	###	5.52	5.52			49.6	49.6	0.4
2007-Jul-31 Tue	5.75	5.77	###	5.7	3,818,224	11,015,576	###	###	0.4
2007-Jul-30 Mon	5.73	5.77	###	5.71	3,694,042	###	28.9	28.9	0.4
2007-Jul-27 Fri	5.71	5.83	5.71	5.77			74.1	74.1	0.4
2007-Jul-26 Thu	###	###	5.8	5.84			26.5	26.5	0.4
2007-Jul-25 Wed	###	6	###	###			29.8	29.8	0.0
2007-Jul-24 Tue	###	###	6	###			23.1	23.1	0.0
2007-Jul-23 Mon	###	###	###	###			83.5	83.5	0.0
2007-Jul-20 Fri	###	###	###	###	9,712,445	0	61.9	61.9	0.0
2007-Jul-19 Thu	5.83	###	5.82	###	13,823,825	###	###	###	0.0
2007-Jul-18 Wed	5.8	5.84	5.78	5.83	9,087,884	###	###	###	###
2007-Jul-17 Tue	5.8	5.83	5.78	5.81			###	###	###
2007-Jul-16 Mon	5.77	5.79	5.71	5.79			###	###	###
2007-Jul-13 Fri	5.77	5.78	5.74	5.76	7,017,027	40,418,075	37.7	37.7	###
2007-Jul-12 Thu	5.75	5.76	###	5.72			30.8	30.8	0.4
2007-Jul-11 Wed	5.72	5.75	5.71	5.72			###	###	0.4
2007-Jul-10 Tue	5.73	5.78	5.7	5.75			72.8	72.8	###
2007-Jul-09 Mon	5.73	5.77	5.71	5.76	6,767,840	###	###	###	###
2007-Jul-06 Fri	5.75	5.75	###	5.7	6,608,178	###	28.8	28.8	0.4
2007-Jul-05 Thu	5.75	5.8	###	5.76			62.8	62.8	###
2007-Jul-04 Wed	###	5.77	###	5.75	8,159,257	23,539,456	###	###	###
2007-Jul-03 Tue	5.7	5.73	###	###	7,535,941	21,590,470	###	###	0.0
2007-Jul-02 Mon	5.76	5.76	###	###			###	###	0.0
2007-Jun-29 Fri	5.7	5.75	###	5.7	7,295,556	20,974,723	59.7	59.7	0.4
2007-Jun-28 Thu	5.75	5.77	###	5.72			31.8	31.8	0.4
2007-Jun-27 Wed	5.76	5.77	###	5.7			###	###	0.4
2007-Jun-26 Tue	5.81	5.84	5.77	5.77	7,062,225	###	40.7	40.7	0.4
2007-Jun-25 Mon	5.78	5.84	5.76	5.79	3,415,589	###	###	###	###
2007-Jun-22 Fri	5.85	5.86	5.75	5.82	5,243,983	30,441,321	###	###	0.4
2007-Jun-21 Thu	###	###	5.82	5.87			24.8	24.8	###
2007-Jun-20 Wed	5.78	###	5.78	###	11,512,254	###	###	###	0.0
2007-Jun-19 Tue	5.79	5.84	5.74	5.8	14,694,558	###	###	###	0.4
2007-Jun-18 Mon	5.86	5.86	5.79	5.79			###	###	###
2007-Jun-15 Fri	5.85	5.86	5.81	5.86	5,748,581	33,542,970	66.5	66.5	0.4
2007-Jun-14 Thu	5.88	5.88	5.77	5.88			66.9	66.9	0.4
2007-Jun-13 Wed	5.8	5.85	5.75	5.81	8,020,344	###	###	###	###
2007-Jun-12 Tue	###	###	5.86	###			31.3	31.3	0.0
2007-Jun-08 Fri	###	###	###	###			68.0	68.0	0.0
2007-Jun-07 Thu	###	###	###	###			68.2	68.2	0.0
2007-Jun-06 Wed	###	###	###	###	4,022,255	0	###	###	0.0
2007-Jun-05 Tue	6	###	###	###	3,741,278	0	###	###	0.0
2007-Jun-04 Mon	###	###	###	6			66.6	66.6	0.4
2007-Jun-01 Fri	###	6	###	###			30.5	30.5	0.0
2007-May-31 Thu	###	###	###	###	9,593,985	0	65.3	65.3	0.0
2007-May-30 Wed	###	###	5.86	5.86			32.2	32.2	0.4
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	6	6	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###	4,314,444	0	###	###	0.0
2007-May-24 Thu	###	###	###	###	3,503,920	0	41.6	41.6	0.0
2007-May-23 Wed	###	###	###	###	3,404,129	0	72.5	72.5	0.0
2007-May-22 Tue	###	###	###	###	4,016,988	0	23.5	23.5	0.0
2007-May-21 Mon	###	###	###	###	3,736,980	0	34.8	34.8	0.0
2007-May-18 Fri	6.2	6.23	###	###	2,067,459	###	34.2	34.2	0.0
2007-May-17 Thu	###	6.22	###	6.22			###	###	0.4
2007-May-16 Wed	###	###	###	###			79.3	79.3	0.0
2007-May-15 Tue	###	###	6	###			###	###	0.0
2007-May-14 Mon	###	###	###	###			26.6	26.6	0.0
2007-May-11 Fri	###	###	###	###			###	###	0.0
2007-May-10 Thu	###	###	###	###	6,181,954	0	###	###	0.0
2007-May-09 Wed	###	###	###	###			70.6	70.6	0.0
2007-May-08 Tue	###	###	###	###			###	###	0.0
2007-May-07 Mon	###	###	###	###	2,248,180	0	33.9	33.9	0.0
2007-May-04 Fri	###	###	###	###	3,090,840	0	###	###	0.0
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	###	6.2	###	6.2			82.1	82.1	0.4
2007-May-01 Tue	6	###	###	###			###	###	0.0
2007-Apr-30 Mon	6	###	###	###	4,560,821	0	34.6	34.6	0.0
2007-Apr-27 Fri	6	###	###	###			35.0	35.0	0.0
2007-Apr-26 Thu	###	###	###	6	3,908,948	0	70.1	70.1	0.4
2007-Apr-24 Tue	###	###	###	###			19.4	19.4	0.0
2007-Apr-23 Mon	###	###	###	###	3,836,141	0	###	###	0.0
2007-Apr-20 Fri	###	###	###	###			33.4	33.4	0.0
2007-Apr-19 Thu	###	###	###	###	6,153,377	0	###	###	0.0
2007-Apr-18 Wed	###	6.22	###	###			24.3	24.3	0.0
2007-Apr-17 Tue	###	6.2	###	6.2			79.2	79.2	0.4
2007-Apr-16 Mon	###	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	###	###			28.2	28.2	0.0
2007-Apr-12 Thu	###	###	###	###			28.3	28.3	0.0
2007-Apr-11 Wed	###	###	###	###	8,153,750	0	34.2	34.2	0.0
2007-Apr-10 Tue	###	###	###	###	8,473,681	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###	4,326,523	0	###	###	0.0
2007-Apr-04 Wed	6	###	###	###	5,493,445	0	33.2	33.2	0.0
2007-Apr-03 Tue	5.83	###	5.79	###	13,457,185	38,958,550	###	###	0.0
2007-Apr-02 Mon	5.86	###	5.79	5.79	35,318,553	###	###	###	###
2007-Mar-30 Fri	5.81	5.89	5.81	5.86			69.1	69.1	0.4
2007-Mar-29 Thu	5.77	5.84	5.76	5.81			69.2	69.2	###
2007-Mar-28 Wed	5.81	5.86	5.77	5.83			###	###	###
2007-Mar-27 Tue	###	###	5.81	5.85	10,524,981	###	###	###	0.4
2007-Mar-26 Mon	###	###	###	###			66.8	66.8	0.0
2007-Mar-23 Fri	###	###	5.89	###	6,896,476	20,310,121	###	###	0.0
2007-Mar-22 Thu	5.84	###	5.83	###			###	###	0.0
2007-Mar-21 Wed	5.8	5.84	5.74	5.75	6,970,342	40,358,280	###	###	###
2007-Mar-20 Tue	5.83	5.87	5.77	5.81	5,655,055	32,912,420	36.0	36.0	###
2007-Mar-19 Mon	5.8	5.87	5.75	5.81			68.6	68.6	###
2007-Mar-16 Fri	###	###	5.84	5.85			17.4	17.4	0.4
2007-Mar-15 Thu	###	6	5.89	6	11,041,247	###	###	###	0.4
2007-Mar-14 Wed	5.84	5.87	5.82	5.85			74.2	74.2	0.4
2007-Mar-13 Tue	6	###	5.85	###	15,360,246	###	###	###	0.0
2007-Mar-12 Mon	5.85	###	5.82	###			###	###	0.0
2007-Mar-09 Fri	5.84	5.89	5.8	5.87	6,315,051	36,911,473	70.2	70.2	###
2007-Mar-08 Thu	5.75	5.83	5.73	5.81			77.8	77.8	###
2007-Mar-07 Wed	###	5.8	###	5.78			78.2	78.2	0.4
2007-Mar-06 Tue	5.82	5.85	5.77	5.82	10,680,745	62,055,128	###	###	0.4
2007-Mar-05 Mon	5.82	5.85	5.78	5.8			63.0	63.0	0.4
2007-Mar-02 Fri	5.86	###	5.85	5.87			71.0	71.0	###
2007-Mar-01 Thu	6	###	5.87	###	9,147,124	###	29.2	29.2	0.0
2007-Feb-28 Wed	###	###	###	###	12,319,657	0	58.9	58.9	0.0
2007-Feb-27 Tue	6.25	6.26	###	###			###	###	0.0
2007-Feb-26 Mon	6.2	###	6.2	6.28	8,009,583	###	75.1	75.1	0.4
2007-Feb-23 Fri	###	6.25	###	6.25			76.8	76.8	###
2007-Feb-22 Thu	###	6.27	6	6.25			###	###	###
2007-Feb-21 Wed	###	###	6.23	###	7,538,882	###	43.5	43.5	0.0
2007-Feb-20 Tue	###	###	###	###			###	###	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	###	###	###	###	4,235,026	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###			36.4	36.4	0.0
2007-Feb-14 Wed	6.42	6.43	###	###			###	###	0.0
2007-Feb-13 Tue	6.42	6.47	###	6.47	5,445,651	17,616,680	###	###	0.5
2007-Feb-12 Mon	6.41	6.42	###	###			###	###	0.0
2007-Feb-09 Fri	6.55	6.55	6.42	6.43			17.0	17.0	###
2007-Feb-08 Thu	6.5	6.5	6.44	6.5	4,728,386	30,592,657	66.4	66.4	0.5
2007-Feb-07 Wed	6.52	6.52	6.43	6.5			39.0	39.0	0.5
2007-Feb-06 Tue	###	6.46	###	6.46	6,247,722	20,180,142	###	###	###
2007-Feb-05 Mon	###	###	###	###	5,514,956	0	40.2	40.2	0.0
2007-Feb-02 Fri	6.4	6.43	###	###	5,029,824	16,170,884	###	###	0.0
2007-Feb-01 Thu	6.5	6.52	###	###	5,740,853	18,715,180	###	###	0.0
2007-Jan-31 Wed	6.53	6.56	6.46	6.47	7,879,625	51,296,358	###	###	0.5
2007-Jan-30 Tue	6.42	6.58	6.41	6.58	6,649,171	###	85.1	85.1	0.5
2007-Jan-29 Mon	6.45	6.48	###	###	4,926,989	15,963,444	27.7	27.7	0.0
2007-Jan-25 Thu	6.56	6.56	6.42	6.45	8,175,154	53,056,749	22.3	22.3	###
2007-Jan-24 Wed	6.58	6.58	6.47	6.53			###	###	###
2007-Jan-23 Tue	6.59	###	6.53	6.56			31.5	31.5	0.5
2007-Jan-22 Mon	6.58	###	6.54	6.59			###	###	###
2007-Jan-19 Fri	6.52	6.54	6.47	6.52	5,780,357	37,601,222	63.9	63.9	0.5
2007-Jan-18 Thu	###	###	6.44	6.52	6,549,145	21,088,246	23.7	23.7	0.5
2007-Jan-17 Wed	6.57	###	6.54	6.54			35.4	35.4	0.5
2007-Jan-16 Tue	6.53	###	6.51	6.57	5,334,075	###	###	###	###
2007-Jan-15 Mon	6.51	6.52	6.43	6.5	2,361,078	15,287,980	###	###	0.5
2007-Jan-12 Fri	6.46	6.55	###	6.53			###	###	###
2007-Jan-11 Thu	6.41	6.5	###	6.41			###	###	0.5
2007-Jan-10 Wed	###	###	###	###	4,925,350	0	###	###	0.0
2007-Jan-09 Tue	6.5	6.59	6.43	6.54			###	###	0.5
2007-Jan-08 Mon	6.42	6.5	###	###	7,313,773	###	39.3	39.3	0.0
2007-Jan-05 Fri	###	6.43	6.26	6.42			80.6	80.6	0.5
2007-Jan-04 Thu	6.28	###	6.25	6.29	6,603,172	###	###	###	###
2007-Jan-03 Wed	###	###	6.26	6.29	5,671,556	17,751,970	41.1	41.1	###
2007-Jan-02 Tue	###	###	6.26	6.27			###	###	0.4
2006-Dec-29 Fri	###	###	###	###	3,183,747	0	###	###	0.0
2006-Dec-28 Thu	###	6.4	###	###	950,774	3,042,476	###	###	0.0
2006-Dec-27 Wed	###	6.42	###	###	2,932,474	9,413,241	###	###	0.0
2006-Dec-22 Fri	6.23	6.44	6.23	###	12,852,147	81,418,351	###	###	0.0
2006-Dec-21 Thu	###	###	6.24	6.27	13,522,545	42,190,340	###	###	0.4
2006-Dec-20 Wed	###	6.27	###	6.25			###	###	###
2006-Dec-19 Tue	6.22	6.22	###	###			29.0	29.0	0.0
2006-Dec-18 Mon	6.25	6.25	###	###			###	###	0.0
2006-Dec-15 Fri	###	6.22	###	6.2			78.9	78.9	0.4
2006-Dec-14 Thu	###	###	###	###	5,423,074	0	83.1	83.1	0.0
2006-Dec-13 Wed	###	###	5.89	5.89			###	###	###
2006-Dec-12 Tue	###	###	###	###			85.0	85.0	0.0
2006-Dec-11 Mon	###	###	6	###	8,358,482	25,075,446	69.9	69.9	0.0
2006-Dec-08 Fri	###	6	###	###	10,344,081	31,032,243	###	###	0.0
2006-Dec-07 Thu	###	###	###	###	13,859,722	0	###	###	0.0
2006-Dec-06 Wed	###	###	5.84	###			###	###	0.0
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	5.8	5.8	###	###			###	###	0.0
2006-Nov-30 Thu	5.73	5.8	###	5.78	3,640,042	10,556,121	###	###	0.4
2006-Nov-29 Wed	5.58	5.74	5.56	5.7	3,816,659	21,564,123	###	###	0.4
2006-Nov-28 Tue	###	###	5.58	###	7,849,748	###	26.3	26.3	0.0
2006-Nov-27 Mon	5.7	5.76	###	###	3,494,053	10,062,872	35.5	35.5	0.0
2006-Nov-24 Fri	5.8	5.84	###	###			###	###	0.0
2006-Nov-23 Thu	###	5.85	###	5.75	6,118,787	17,897,451	###	###	###
2006-Nov-22 Wed	###	5.71	5.58	###			67.0	67.0	0.0
2006-Nov-21 Tue	###	###	5.56	###			64.5	64.5	0.0
2006-Nov-20 Mon	5.7	5.7	5.54	5.54	5,599,322	31,468,189	18.6	18.6	0.4
2006-Nov-17 Fri	###	5.7	5.58	###			28.0	28.0	0.0
2006-Nov-16 Thu	5.73	5.78	###	###	6,200,425	17,919,228	27.0	27.0	0.0
2006-Nov-15 Wed	###	5.82	###	5.74	6,628,186	19,288,021	81.3	81.3	0.4
2006-Nov-14 Tue	###	###	5.59	###			64.9	64.9	0.0
2006-Nov-13 Mon	5.55	###	5.55	###			81.0	81.0	0.0
2006-Nov-10 Fri	###	###	5.55	5.59			20.5	20.5	###
2006-Nov-09 Thu	5.5	###	5.48	###	3,943,552	###	86.3	86.3	0.0
2006-Nov-08 Wed	###	###	5.56	5.58			###	###	0.4
2006-Nov-07 Tue	5.7	5.74	###	###			###	###	0.0
2006-Nov-06 Mon	5.7	5.72	###	5.72	1,697,871	###	###	###	0.4
2006-Nov-03 Fri	###	###	###	###			73.5	73.5	0.0
2006-Nov-02 Thu	###	5.72	5.59	###	4,967,788	28,092,841	###	###	0.0
2006-Nov-01 Wed	5.56	###	5.56	###	9,810,977	###	###	###	0.0
2006-Oct-31 Tue	5.55	5.58	5.46	5.55	6,771,023	37,376,046	###	###	###
2006-Oct-30 Mon	5.44	5.59	5.43	5.56	3,448,887	###	###	###	0.4
2006-Oct-27 Fri	5.48	5.48	5.43	5.44	2,273,545	12,402,187	29.3	29.3	0.4
2006-Oct-26 Thu	5.51	5.53	5.44	5.48			28.4	28.4	###
2006-Oct-25 Wed	###	5.49	###	5.48			###	###	###
2006-Oct-24 Tue	5.53	5.54	5.43	5.44	5,180,124	28,412,980	22.8	22.8	0.4
2006-Oct-23 Mon	###	###	5.53	5.56			###	###	0.4
2006-Oct-20 Fri	###	###	###	###	1,785,874	0	66.8	66.8	0.0
2006-Oct-19 Thu	###	5.7	5.57	###	3,224,177	###	###	###	0.0
2006-Oct-18 Wed	5.53	5.73	5.53	###			###	###	0.0
2006-Oct-17 Tue	###	###	5.55	5.59			###	###	###
2006-Oct-16 Mon	5.8	5.85	###	###			15.0	15.0	0.0
2006-Oct-13 Fri	5.81	5.81	5.73	5.77	6,387,745	36,857,288	###	###	0.4
2006-Oct-12 Thu	###	###	5.73	5.75	17,898,970	51,280,549	###	###	###
2006-Oct-11 Wed	5.47	###	5.42	###	10,331,855	27,999,327	83.3	83.3	0.0
2006-Oct-10 Tue	5.5	5.53	5.43	5.46			###	###	###
2006-Oct-09 Mon	5.48	5.5	5.4	5.47			###	###	###
2006-Oct-06 Fri	5.47	5.5	5.44	5.49	4,845,081	###	67.6	67.6	0.4
2006-Oct-05 Thu	###	5.47	###	5.47	6,395,843	###	80.7	80.7	###
2006-Oct-04 Wed	5.24	###	5.24	###			###	###	0.0
2006-Oct-03 Tue	5.21	5.28	###	5.22	7,698,755	###	70.5	70.5	0.4
2006-Oct-02 Mon	5.29	###	5.27	###			###	###	0.0
2006-Sep-29 Fri	5.2	###	5.2	5.28	9,803,328	25,488,652	###	###	0.4
2006-Sep-28 Thu	5.26	5.26	###	5.2	6,774,053	17,815,759	###	###	###
2006-Sep-27 Wed	5.26	###	5.25	5.28			59.6	59.6	0.4
2006-Sep-26 Tue	5.2	5.25	###	5.22	3,454,558	###	###	###	0.4
2006-Sep-25 Mon	5.24	5.25	###	###	3,831,071	###	22.7	22.7	0.0
2006-Sep-22 Fri	5.25	###	5.23	5.25	4,353,175	11,383,552	###	###	0.4
2006-Sep-21 Thu	###	###	5.27	5.29	10,846,828	###	33.0	33.0	0.4
2006-Sep-20 Wed	###	###	5.22	5.25			21.4	21.4	0.4
2006-Sep-19 Tue	5.48	5.48	###	###	3,799,027	###	18.1	18.1	0.0
2006-Sep-18 Mon	###	5.47	###	5.45	4,245,555	###	###	###	###
2006-Sep-15 Fri	###	###	###	###			24.4	24.4	0.0
2006-Sep-14 Thu	###	5.4	###	5.4	8,749,887	###	63.8	63.8	0.4
2006-Sep-13 Wed	5.29	###	5.26	###			80.2	80.2	0.0
2006-Sep-12 Tue	5.26	5.29	###	5.26	4,927,558	###	###	###	0.4
2006-Sep-11 Mon	###	###	5.25	5.27			###	###	###
2006-Sep-08 Fri	5.26	###	5.26	###			76.2	76.2	0.0
2006-Sep-07 Thu	5.26	###	5.22	###	4,576,373	###	81.4	81.4	0.0
2006-Sep-06 Wed	###	###	###	###	3,339,659	0	###	###	0.0
2006-Sep-05 Tue	5.46	5.48	###	###			###	###	0.0
2006-Sep-04 Mon	###	5.51	###	5.5	6,794,252	###	87.5	87.5	0.4
2006-Sep-01 Fri	###	###	###	###	4,929,524	0	31.5	31.5	0.0
2006-Aug-31 Thu	5.41	5.41	###	###			###	###	0.0
2006-Aug-30 Wed	5.43	5.56	5.43	5.48			###	###	###
2006-Aug-29 Tue	###	5.44	###	5.43			82.1	82.1	0.4
2006-Aug-28 Mon	###	###	###	5.28	9,050,646	0	###	###	0.4
2006-Aug-25 Fri	###	###	###	###			67.4	67.4	0.0
2006-Aug-24 Thu	5.45	5.49	###	###	4,100,543	###	19.1	19.1	0.0
2006-Aug-23 Wed	5.42	5.57	5.42	5.51			81.7	81.7	###
2006-Aug-22 Tue	5.4	5.47	5.4	5.45			###	###	###
2006-Aug-21 Mon	###	5.43	###	5.41	2,205,529	###	###	###	###
2006-Aug-18 Fri	###	###	5.27	###	1,185,075	3,122,672	###	###	0.0
2006-Aug-17 Thu	###	###	5.25	###			65.1	65.1	0.0
2006-Aug-16 Wed	###	###	5.25	5.28	3,537,528	###	###	###	0.4
2006-Aug-15 Tue	5.29	5.29	5.23	5.26	2,095,989	###	39.1	39.1	0.4
2006-Aug-14 Mon	5.28	###	5.24	5.29	2,322,387	6,084,653	###	###	0.4
2006-Aug-11 Fri	5.24	5.29	5.2	5.26			71.8	71.8	0.4
2006-Aug-10 Thu	###	5.24	###	5.23			78.0	78.0	###
2006-Aug-09 Wed	5.25	5.25	5.2	5.2			###	###	###
2006-Aug-08 Tue	5.22	###	5.2	###			###	###	0.0
2006-Aug-07 Mon	5.2	5.27	###	5.23	2,250,359	###	75.4	75.4	###
2006-Aug-04 Fri	5.2	5.23	###	5.21	3,046,786	7,967,345	74.4	74.4	0.4
2006-Aug-03 Thu	###	5.23	###	5.23			###	###	###
2006-Aug-02 Wed	###	###	###	###	5,927,351	0	37.8	37.8	0.0
2006-Aug-01 Tue	###	5.22	###	###			###	###	0.0
2006-Jul-31 Mon	###	5.23	###	5.2	7,062,541	18,468,544	69.9	69.9	###
2006-Jul-28 Fri	5.21	5.22	###	###	3,448,240	###	###	###	0.0
2006-Jul-27 Thu	###	5.29	###	5.27			72.9	72.9	###
2006-Jul-26 Wed	5.22	5.24	###	5.21	3,260,255	###	###	###	0.4
2006-Jul-25 Tue	5.27	###	5.2	5.25			###	###	0.4
2006-Jul-24 Mon	###	5.27	###	5.23	1,752,080	###	###	###	###
2006-Jul-21 Fri	###	5.22	###	###			###	###	0.0
2006-Jul-20 Thu	5.25	5.28	5.22	5.26			70.8	70.8	0.4
2006-Jul-19 Wed	5.24	5.24	###	###	5,811,724	###	28.8	28.8	0.0
2006-Jul-18 Tue	###	5.28	###	5.2			###	###	###
2006-Jul-17 Mon	###	###	###	###	2,782,284	0	75.8	75.8	0.0
2006-Jul-14 Fri	5.22	5.23	###	###	5,596,058	###	###	###	0.0
2006-Jul-13 Thu	###	###	5.27	5.28	4,767,649	12,562,755	38.3	38.3	0.4
2006-Jul-12 Wed	5.43	5.43	###	###	3,445,349	9,354,122	19.0	19.0	0.0
2006-Jul-11 Tue	###	5.4	###	###	1,660,073	###	73.2	73.2	0.0
2006-Jul-10 Mon	###	5.44	###	5.41			###	###	###
2006-Jul-07 Fri	5.44	5.45	###	###			###	###	0.0
2006-Jul-06 Thu	5.26	5.45	5.26	5.45	8,131,570	43,544,557	###	###	###
2006-Jul-05 Wed	###	###	###	###	5,045,820	0	###	###	0.0
2006-Jul-04 Tue	5.4	5.42	###	###	4,188,326	###	###	###	0.0
2006-Jul-03 Mon	###	5.4	###	5.4			###	###	0.4
2006-Jun-30 Fri	5.4	5.43	###	###	12,319,677	33,447,923	###	###	0.0
2006-Jun-28 Wed	5.4	5.42	###	###			27.5	27.5	0.0
2006-Jun-27 Tue	5.4	5.46	###	5.42			73.0	73.0	0.4
2006-Jun-26 Mon	###	5.4	###	###			77.8	77.8	0.0
2006-Jun-23 Fri	###	5.43	###	###			###	###	0.0
2006-Jun-22 Thu	5.4	5.5	5.4	5.43	4,020,141	###	69.3	69.3	0.4
2006-Jun-21 Wed	###	5.44	###	5.44			81.3	81.3	0.4
2006-Jun-20 Tue	###	5.4	###	5.4			86.0	86.0	0.4
2006-Jun-19 Mon	###	5.44	###	###			79.9	79.9	0.0
2006-Jun-16 Fri	###	5.44	###	5.41			###	###	###
2006-Jun-15 Thu	5.44	5.44	###	###			###	###	0.0
2006-Jun-14 Wed	5.4	5.49	###	5.44			68.9	68.9	0.4
2006-Jun-13 Tue	5.52	5.53	5.45	5.45	3,531,858	###	45.8	45.8	###
2006-Jun-09 Fri	5.47	5.55	5.43	5.55	8,596,943	###	###	###	###
2006-Jun-08 Thu	5.49	5.51	5.45	5.45			47.6	47.6	###
2006-Jun-07 Wed	###	###	5.49	5.52	8,049,654	###	###	###	0.4
2006-Jun-06 Tue	5.53	###	5.53	###	17,794,875	49,202,829	88.4	88.4	0.0
2006-Jun-05 Mon	5.49	###	5.46	###	6,242,158	###	83.8	83.8	0.0
2006-Jun-02 Fri	5.42	5.48	5.41	5.48	3,873,453	21,090,951	80.4	80.4	###
2006-Jun-01 Thu	5.23	###	5.22	###			###	###	0.0
2006-May-31 Wed	5.25	5.26	5.21	5.21			28.5	28.5	0.4
2006-May-30 Tue	5.24	###	5.21	###	4,664,524	12,151,085	###	###	0.0
2006-May-29 Mon	5.25	5.28	5.23	5.26	4,811,888	25,286,471	66.4	66.4	0.4
2006-May-26 Fri	###	###	5.23	5.28			26.8	26.8	0.4
2006-May-25 Thu	###	###	5.27	5.27	1,991,440	5,247,444	###	###	###
2006-May-24 Wed	5.42	5.42	###	###			###	###	0.0
2006-May-23 Tue	###	5.44	###	5.43			###	###	0.4
2006-May-22 Mon	###	5.43	###	5.4			88.8	88.8	0.4
2006-May-19 Fri	###	5.44	###	5.41			77.5	77.5	###
2006-May-18 Thu	5.43	5.43	###	###	5,066,641	###	35.7	35.7	0.0
2006-May-17 Wed	###	###	5.56	###	5,345,727	14,861,121	27.8	27.8	0.0
2006-May-16 Tue	5.58	###	5.55	###	2,912,475	###	79.2	79.2	0.0
2006-May-15 Mon	5.54	5.59	5.5	5.54	2,264,789	12,558,255	###	###	0.4
2006-May-12 Fri	5.58	5.59	5.54	5.56			###	###	0.4
2006-May-11 Thu	###	###	5.57	###	4,563,647	12,709,756	###	###	0.0
2006-May-10 Wed	###	###	###	###			36.5	36.5	0.0
2006-May-09 Tue	5.59	###	5.56	5.59			65.6	65.6	###
2006-May-08 Mon	###	###	5.58	###	3,503,770	###	65.0	65.0	0.0
2006-May-05 Fri	5.59	###	5.54	5.58	2,541,778	7,040,725	###	###	0.4
2006-May-04 Thu	###	###	5.57	5.57	6,692,350	###	###	###	0.4
2006-May-03 Wed	###	###	###	###			35.9	35.9	0.0
2006-May-02 Tue	5.71	5.72	###	###			36.4	36.4	0.0
2006-May-01 Mon	###	5.71	###	5.71			74.7	74.7	0.4
2006-Apr-28 Fri	###	###	###	###			72.9	72.9	0.0
2006-Apr-27 Thu	###	5.71	###	###			###	###	0.0
2006-Apr-26 Wed	5.56	###	5.56	###	5,775,882	16,056,951	###	###	0.0
2006-Apr-24 Mon	###	###	5.57	5.59	4,133,653	11,512,223	37.7	37.7	###
2006-Apr-21 Fri	5.55	###	5.55	5.59	2,386,055	###	72.8	72.8	###
2006-Apr-20 Thu	5.58	###	5.52	5.56			33.5	33.5	0.4
2006-Apr-19 Wed	###	###	5.58	###	7,469,082	###	###	###	0.0
2006-Apr-18 Tue	###	###	5.53	###			64.5	64.5	0.0
2006-Apr-13 Thu	###	###	5.51	5.56	2,508,059	###	23.4	23.4	0.4
2006-Apr-11 Tue	5.5	5.55	5.47	5.52	2,387,126	###	###	###	0.4
2006-Apr-10 Mon	5.46	5.5	5.43	5.5			###	###	0.4
2006-Apr-07 Fri	5.5	5.52	5.46	5.5			###	###	0.4
2006-Apr-06 Thu	5.51	5.56	5.49	5.51	3,985,575	###	63.4	63.4	###
2006-Apr-05 Wed	5.47	5.56	5.45	5.53			###	###	###
2006-Apr-04 Tue	5.49	5.5	5.45	5.45	3,515,826	19,249,147	36.6	36.6	###
2006-Apr-03 Mon	5.43	5.49	5.43	5.49			###	###	0.4
2006-Mar-31 Fri	5.46	5.5	5.44	5.47			###	###	###
2006-Mar-30 Thu	5.42	5.49	5.41	5.47			###	###	###
2006-Mar-29 Wed	5.42	5.44	###	5.43			63.0	63.0	0.4
2006-Mar-28 Tue	5.43	5.45	5.4	5.42			32.5	32.5	0.4
2006-Mar-27 Mon	5.4	5.43	###	5.43			###	###	0.4
2006-Mar-24 Fri	###	5.4	###	###	4,579,456	###	67.9	67.9	0.0
2006-Mar-23 Thu	5.42	5.43	###	###			20.5	20.5	0.0
2006-Mar-22 Wed	###	5.45	###	5.43	5,913,488	16,114,254	69.6	69.6	0.4
2006-Mar-21 Tue	###	5.42	###	5.4			###	###	0.4
2006-Mar-20 Mon	###	5.42	###	5.42			###	###	0.4
2006-Mar-17 Fri	###	###	###	###			###	###	0.0
2006-Mar-16 Thu	###	###	###	###	9,786,820	0	###	###	0.0
2006-Mar-15 Wed	###	###	5.25	###	7,660,948	20,109,988	69.0	69.0	0.0
2006-Mar-14 Tue	###	###	5.26	5.28	9,490,150	###	###	###	0.4
2006-Mar-13 Mon	###	###	###	5.28	11,077,340	0	83.8	83.8	0.4
2006-Mar-10 Fri	###	###	###	###	7,904,658	0	###	###	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###	12,125,243	0	20.6	20.6	0.0
2006-Mar-07 Tue	###	###	###	###	7,671,982	0	###	###	0.0
2006-Mar-06 Mon	###	###	###	###	7,674,743	0	28.0	28.0	0.0
2006-Mar-03 Fri	5.21	5.27	###	###	4,961,585	13,073,776	###	###	0.0
2006-Mar-02 Thu	###	5.26	###	5.24			###	###	0.4
2006-Mar-01 Wed	###	###	5.25	5.25	6,113,475	16,047,871	###	###	0.4
2006-Feb-28 Tue	###	5.42	5.29	###	5,477,020	29,329,442	68.8	68.8	0.0
2006-Feb-27 Mon	###	5.4	###	###	10,817,380	29,206,926	###	###	0.0
2006-Feb-24 Fri	5.48	5.49	###	###			###	###	0.0
2006-Feb-23 Thu	5.46	5.58	5.44	5.49			70.7	70.7	0.4
2006-Feb-22 Wed	5.5	5.5	5.44	5.46	4,493,523	24,579,570	###	###	###
2006-Feb-21 Tue	5.42	5.5	5.42	5.49			75.2	75.2	0.4
2006-Feb-20 Mon	###	5.47	###	5.44			###	###	0.4
2006-Feb-17 Fri	###	5.42	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	5.41	5.45	###	5.4	2,316,756	###	###	###	0.4
2006-Feb-15 Wed	5.55	5.56	5.41	5.42	3,523,289	19,325,240	14.0	14.0	0.4
2006-Feb-14 Tue	###	5.53	###	5.51			###	###	###
2006-Feb-13 Mon	5.41	5.5	###	###	3,790,084	###	###	###	0.0
2006-Feb-10 Fri	5.41	5.49	5.41	5.46			75.9	75.9	###
2006-Feb-09 Thu	5.54	5.55	5.41	5.46			16.7	16.7	###
2006-Feb-08 Wed	5.48	5.5	5.43	5.5	5,943,071	32,478,883	###	###	0.4
2006-Feb-07 Tue	5.59	5.59	5.48	5.53			###	###	###
2006-Feb-06 Mon	5.52	###	5.52	###	3,999,484	11,038,575	###	###	0.0
2006-Feb-03 Fri	5.52	5.56	5.47	5.53	6,926,881	38,201,748	72.7	72.7	###
2006-Feb-02 Thu	###	###	5.55	5.55	10,401,454	###	32.9	32.9	###
2006-Feb-01 Wed	###	###	5.54	###			74.1	74.1	0.0
2006-Jan-31 Tue	###	###	5.57	5.57			###	###	0.4
2006-Jan-30 Mon	###	###	5.57	###			###	###	0.0
2006-Jan-27 Fri	###	###	5.59	5.59			###	###	###
2006-Jan-25 Wed	5.58	###	5.58	###			###	###	0.0
2006-Jan-24 Tue	###	###	5.57	5.57			###	###	0.4
2006-Jan-23 Mon	5.58	###	5.57	###	3,784,383	###	###	###	0.0
2006-Jan-20 Fri	###	###	###	###			69.4	69.4	0.0
2006-Jan-19 Thu	5.57	###	5.57	###	4,929,182	13,727,771	79.2	79.2	0.0
2006-Jan-18 Wed	###	###	5.53	5.56			30.7	30.7	0.4
2006-Jan-17 Tue	###	5.75	###	5.7			###	###	0.4
2006-Jan-16 Mon	###	###	5.57	###			###	###	0.0
2006-Jan-13 Fri	5.57	5.73	5.57	5.72	10,791,941	###	###	###	0.4
2006-Jan-12 Thu	###	###	5.53	5.59			23.0	23.0	###
2006-Jan-11 Wed	5.5	5.72	5.49	###	10,367,159	58,107,926	87.4	87.4	0.0
2006-Jan-10 Tue	5.43	5.5	5.43	5.48	5,137,878	###	###	###	###
2006-Jan-09 Mon	5.42	5.46	5.4	5.46	2,862,155	###	73.2	73.2	###
2006-Jan-06 Fri	5.42	5.43	###	###			###	###	0.0
2006-Jan-05 Thu	5.48	5.49	5.41	5.42			###	###	0.4
2006-Jan-04 Wed	5.48	5.51	5.44	5.47			31.0	31.0	###
2006-Jan-03 Tue	5.42	5.5	5.41	5.43	2,722,358	###	###	###	0.4
2005-Dec-30 Fri	5.46	5.48	5.41	5.42	1,497,874	8,155,923	19.7	19.7	0.4
2005-Dec-29 Thu	5.42	5.47	###	5.47			###	###	###
2005-Dec-28 Wed	###	5.41	###	###	2,337,071	6,321,777	###	###	0.0
2005-Dec-27 Tue	###	5.43	###	5.41			###	###	###
2005-Dec-23 Fri	###	5.43	###	5.41			###	###	###
2005-Dec-22 Thu	###	###	###	###			78.0	78.0	0.0
2005-Dec-21 Wed	5.24	###	5.21	5.29	5,662,828	###	###	###	0.4
2005-Dec-20 Tue	5.25	5.29	5.2	5.24			###	###	0.4
2005-Dec-19 Mon	###	###	5.23	5.23			23.1	23.1	###
2005-Dec-16 Fri	5.21	###	###	###	5,709,976	0	82.8	82.8	0.0
2005-Dec-15 Thu	5.2	5.23	###	5.21	11,620,345	###	###	###	0.4
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###	6,380,375	0	86.1	86.1	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	4.88	4.88	4.76	4.82			19.6	19.6	0.3
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	5.22	###	###	7,434,550	19,404,175	20.8	20.8	0.0
2005-Dec-02 Fri	5.22	5.23	###	5.2			31.5	31.5	###
2005-Dec-01 Thu	5.22	5.25	###	###			32.2	32.2	0.0
2005-Nov-30 Wed	5.24	###	5.23	5.25	5,274,522	13,792,875	###	###	0.4
2005-Nov-29 Tue	###	###	5.24	5.26	7,206,783	18,881,771	26.4	26.4	0.4
2005-Nov-28 Mon	###	###	###	###	2,298,042	0	###	###	0.0
2005-Nov-25 Fri	5.26	5.4	5.26	###	7,271,780	38,758,587	###	###	0.0
2005-Nov-24 Thu	###	###	5.24	5.28			###	###	0.4
2005-Nov-23 Wed	###	###	5.25	5.28	7,105,642	###	20.7	20.7	0.4
2005-Nov-22 Tue	5.42	5.42	###	###			###	###	0.0
2005-Nov-21 Mon	5.49	5.49	###	###			16.0	16.0	0.0
2005-Nov-18 Fri	###	5.46	###	5.46			###	###	###
2005-Nov-17 Thu	###	5.41	###	###			###	###	0.0
2005-Nov-16 Wed	5.26	###	5.25	###	5,297,082	13,904,840	###	###	0.0
2005-Nov-15 Tue	###	###	5.26	5.28			###	###	0.4
2005-Nov-14 Mon	###	###	###	###	6,469,421	0	33.6	33.6	0.0
2005-Nov-11 Fri	###	###	5.29	###			###	###	0.0
2005-Nov-10 Thu	5.28	###	5.23	###	6,125,372	16,017,847	74.1	74.1	0.0
2005-Nov-09 Wed	5.24	###	###	5.26			###	###	0.4
2005-Nov-08 Tue	###	5.26	###	5.26			86.6	86.6	0.4
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	5.23	5.26	###	###	6,349,281	###	###	###	0.0
2005-Nov-03 Thu	5.23	5.27	###	5.23			###	###	###
2005-Nov-02 Wed	5.24	5.25	###	5.2			###	###	###
2005-Nov-01 Tue	5.21	5.26	###	5.21			###	###	0.4
2005-Oct-31 Mon	###	###	###	###			74.6	74.6	0.0
2005-Oct-28 Fri	###	###	###	###			35.3	35.3	0.0
2005-Oct-27 Thu	###	###	###	###	4,171,025	0	###	###	0.0
2005-Oct-26 Wed	###	###	###	###	4,559,684	0	###	###	0.0
2005-Oct-25 Tue	###	###	###	###			###	###	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###	7,740,629	0	79.0	79.0	0.0
2005-Oct-20 Thu	###	5.21	###	###			###	###	0.0
2005-Oct-19 Wed	5.22	5.23	###	###	6,669,370	###	27.9	27.9	0.0
2005-Oct-18 Tue	5.26	5.29	5.22	5.26			###	###	0.4
2005-Oct-17 Mon	###	5.24	###	5.24	3,822,975	###	###	###	0.4
2005-Oct-14 Fri	5.2	5.22	###	###	5,570,242	###	26.4	26.4	0.0
2005-Oct-13 Thu	###	###	###	###	7,157,785	0	75.7	75.7	0.0
2005-Oct-12 Wed	###	5.23	###	5.21	4,348,978	11,372,577	69.5	69.5	0.4
2005-Oct-11 Tue	###	###	###	###			83.0	83.0	0.0
2005-Oct-10 Mon	5.21	5.23	###	###			16.1	16.1	0.0
2005-Oct-07 Fri	5.27	5.29	###	###	5,344,279	###	###	###	0.0
2005-Oct-06 Thu	5.28	###	###	5.24	14,230,045	0	44.3	44.3	0.4
2005-Oct-05 Wed	5.45	5.47	###	###	4,634,643	12,675,748	37.8	37.8	0.0
2005-Oct-04 Tue	5.43	5.5	5.43	5.49			###	###	0.4
2005-Oct-03 Mon	5.45	5.47	5.43	5.44	13,142,181	71,624,886	###	###	0.4
2005-Sep-30 Fri	###	5.48	###	5.46	11,893,346	###	###	###	###
2005-Sep-29 Thu	###	###	###	###	8,310,150	0	69.2	69.2	0.0
2005-Sep-28 Wed	###	###	5.27	5.29	8,476,080	22,334,470	31.1	31.1	0.4
2005-Sep-27 Tue	###	5.4	###	###	7,588,977	###	29.3	29.3	0.0
2005-Sep-26 Mon	###	5.4	###	###			26.5	26.5	0.0
2005-Sep-23 Fri	5.28	###	5.27	###	4,679,554	12,330,624	###	###	0.0
2005-Sep-22 Thu	###	###	5.26	5.28	17,994,189	###	###	###	0.4
2005-Sep-21 Wed	5.42	5.43	###	5.42			###	###	0.4
2005-Sep-20 Tue	5.42	5.47	5.41	5.44			68.2	68.2	0.4
2005-Sep-19 Mon	5.5	5.51	5.42	5.42	4,244,071	23,193,848	21.9	21.9	0.4
2005-Sep-16 Fri	5.5	5.53	5.47	5.49	7,704,777	42,376,273	30.1	30.1	0.4
2005-Sep-15 Thu	5.45	5.51	5.43	5.47	14,571,086	79,703,840	###	###	###
2005-Sep-14 Wed	###	5.45	###	5.43			73.8	73.8	0.4
2005-Sep-13 Tue	5.27	###	5.25	###	6,347,373	16,661,854	###	###	0.0
2005-Sep-12 Mon	###	###	5.24	5.25	7,848,727	###	23.2	23.2	0.4
2005-Sep-09 Fri	5.23	###	5.21	5.29			###	###	0.4
2005-Sep-08 Thu	###	###	5.24	5.24	7,666,053	20,085,058	23.9	23.9	0.4
2005-Sep-07 Wed	5.5	5.53	5.45	5.47			###	###	###
2005-Sep-06 Tue	5.52	5.57	5.5	5.51	8,982,641	###	35.5	35.5	###
2005-Sep-05 Mon	5.47	5.54	5.46	5.52	10,859,878	59,729,329	81.1	81.1	0.4
2005-Sep-02 Fri	5.57	5.57	5.46	5.47	4,218,445	23,264,724	16.3	16.3	###
2005-Sep-01 Thu	5.43	5.54	5.43	5.54			82.7	82.7	0.4
2005-Aug-31 Wed	5.44	5.44	###	5.41	18,310,052	49,803,341	27.9	27.9	###
2005-Aug-30 Tue	5.42	5.5	5.4	5.47	15,767,858	85,934,826	76.4	76.4	###
2005-Aug-29 Mon	5.51	5.54	###	###	14,405,783	###	21.5	21.5	0.0
2005-Aug-26 Fri	5.58	###	5.54	5.55			26.3	26.3	###
2005-Aug-25 Thu	5.53	###	5.46	5.58			79.3	79.3	0.4
2005-Aug-24 Wed	###	###	5.51	5.56			###	###	0.4
2005-Aug-23 Tue	5.72	5.72	###	###			###	###	0.0
2005-Aug-22 Mon	5.86	5.87	###	5.72	18,411,820	###	13.7	13.7	0.4
2005-Aug-19 Fri	5.88	###	5.79	5.86	33,050,188	###	28.6	28.6	0.4
2005-Aug-18 Thu	6.26	6.29	6.22	6.27	6,928,345	###	###	###	0.4
2005-Aug-17 Wed	###	###	###	6.25			82.7	82.7	###
2005-Aug-16 Tue	###	###	###	###			###	###	0.0
2005-Aug-15 Mon	###	###	###	###	2,659,688	0	###	###	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###			###	###	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###	6,607,520	0	70.3	70.3	0.0
2005-Aug-08 Mon	###	###	###	###			72.7	72.7	0.0
2005-Aug-05 Fri	###	###	###	###	4,062,479	0	###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###			24.6	24.6	0.0
2005-Aug-02 Tue	###	###	###	###	7,799,743	0	67.3	67.3	0.0
2005-Aug-01 Mon	###	###	###	###	1,260,340	0	73.3	73.3	0.0
2005-Jul-29 Fri	###	###	###	###	3,937,050	0	###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	6.22	###	###	3,547,483	11,032,672	###	###	0.0
2005-Jul-26 Tue	6.23	6.25	###	6.2	2,400,887	7,502,771	27.5	27.5	0.4
2005-Jul-25 Mon	6.22	6.29	6.2	6.26			71.9	71.9	0.4
2005-Jul-22 Fri	###	6.24	###	6.24			###	###	0.4
2005-Jul-21 Thu	###	###	###	###			73.2	73.2	0.0
2005-Jul-20 Wed	###	###	###	###			###	###	0.0
2005-Jul-19 Tue	###	###	###	###	3,573,487	0	70.3	70.3	0.0
2005-Jul-18 Mon	###	###	###	###	2,144,081	0	79.6	79.6	0.0
2005-Jul-15 Fri	###	###	###	###	2,048,653	0	72.7	72.7	0.0
2005-Jul-14 Thu	###	###	###	###	5,536,145	0	###	###	0.0
2005-Jul-13 Wed	###	###	###	###			30.0	30.0	0.0
2005-Jul-12 Tue	###	###	###	###	2,922,623	0	###	###	0.0
2005-Jul-11 Mon	###	###	###	###	2,077,845	0	69.3	69.3	0.0
2005-Jul-08 Fri	###	###	5.86	###	1,654,521	4,847,746	###	###	0.0
2005-Jul-07 Thu	###	###	###	###			26.5	26.5	0.0
2005-Jul-06 Wed	###	###	###	###			19.0	19.0	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###	1,301,949	0	76.3	76.3	0.0
2005-Jul-01 Fri	###	###	###	###			79.0	79.0	0.0
2005-Jun-30 Thu	###	###	###	###			70.2	70.2	0.0
2005-Jun-29 Wed	###	###	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	###	###			20.8	20.8	0.0
2005-Jun-27 Mon	###	###	###	###	3,092,672	0	41.0	41.0	0.0
2005-Jun-24 Fri	6.2	6.21	###	6.2	5,927,982	18,406,384	###	###	0.4
2005-Jun-23 Thu	6.22	6.27	6.21	6.26	5,110,450	###	###	###	0.4
2005-Jun-22 Wed	###	6.23	###	###			###	###	0.0
2005-Jun-21 Tue	###	6.23	###	6.21	5,062,342	###	###	###	###
2005-Jun-20 Mon	6.21	6.24	###	###			###	###	0.0
2005-Jun-17 Fri	###	6.2	###	6.2	5,212,381	16,158,381	84.5	84.5	0.4
2005-Jun-16 Thu	###	###	###	###	8,427,725	0	###	###	0.0
2005-Jun-15 Wed	###	###	###	###			69.8	69.8	0.0
2005-Jun-14 Tue	###	###	###	###	4,358,085	0	25.9	25.9	0.0
2005-Jun-10 Fri	6.22	6.23	###	###			###	###	0.0
2005-Jun-09 Thu	6.24	6.25	###	###	2,267,449	7,085,778	27.8	27.8	0.0
2005-Jun-08 Wed	6.2	###	###	6.23			###	###	0.4
2005-Jun-07 Tue	###	6.23	###	6.2	1,664,321	5,184,359	72.4	72.4	0.4
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	6.24	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###	6,376,625	0	###	###	0.0
2005-Jun-01 Wed	###	6	5.8	6	3,871,147	###	###	###	0.4
2005-May-31 Tue	###	###	5.85	5.85			###	###	0.4
2005-May-30 Mon	###	###	5.88	###	2,582,984	7,593,972	68.9	68.9	0.0
2005-May-27 Fri	###	###	5.89	###			###	###	0.0
2005-May-26 Thu	###	###	5.88	5.88			###	###	0.4
2005-May-25 Wed	###	###	###	###			30.0	30.0	0.0
2005-May-24 Tue	###	###	###	###			76.0	76.0	0.0
2005-May-23 Mon	###	###	###	###	3,420,957	0	###	###	0.0
2005-May-20 Fri	###	###	###	###			24.8	24.8	0.0
2005-May-19 Thu	5.89	###	5.85	###	2,165,857	###	66.2	66.2	0.0
2005-May-18 Wed	5.72	5.83	5.72	5.79	4,600,645	26,568,724	###	###	###
2005-May-17 Tue	5.71	5.8	###	5.7			###	###	0.4
2005-May-16 Mon	5.84	###	5.75	5.75			###	###	###
2005-May-13 Fri	5.87	###	5.82	5.87	3,310,974	###	68.6	68.6	###
2005-May-12 Thu	###	6	5.88	###	4,058,623	24,108,220	###	###	0.0
2005-May-11 Wed	5.85	###	5.75	###			###	###	0.0
2005-May-10 Tue	###	###	5.82	5.83			21.6	21.6	###
2005-May-09 Mon	###	###	5.87	###	3,564,852	10,462,840	###	###	0.0
2005-May-06 Fri	###	###	###	###			###	###	0.0
2005-May-05 Thu	6	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###	3,484,948	0	30.9	30.9	0.0
2005-May-03 Tue	###	###	###	###	3,398,625	0	###	###	0.0
2005-May-02 Mon	###	###	###	###			80.2	80.2	0.0
2005-Apr-29 Fri	###	###	###	###			77.2	77.2	0.0
2005-Apr-28 Thu	###	###	###	###	2,456,672	0	###	###	0.0
2005-Apr-27 Wed	###	###	###	###			74.3	74.3	0.0
2005-Apr-26 Tue	###	6.26	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###	2,904,249	0	76.5	76.5	0.0
2005-Apr-21 Thu	5.85	###	5.83	6			###	###	0.4
2005-Apr-20 Wed	###	###	5.83	###	3,865,174	11,266,982	18.4	18.4	0.0
2005-Apr-19 Tue	5.8	###	5.8	6			###	###	0.4
2005-Apr-18 Mon	5.83	5.88	5.78	5.8			###	###	0.4
2005-Apr-15 Fri	###	###	5.87	###			###	###	0.0
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	6.2	6.27	###	###	2,353,542	7,378,354	###	###	0.0
2005-Apr-12 Tue	###	6.24	###	###			###	###	0.0
2005-Apr-11 Mon	6.23	6.28	###	###			35.3	35.3	0.0
2005-Apr-08 Fri	6.21	6.26	###	6.26			74.4	74.4	0.4
2005-Apr-07 Thu	6.28	###	###	###	5,496,174	0	16.9	16.9	0.0
2005-Apr-06 Wed	###	###	6.23	6.25			###	###	###
2005-Apr-05 Tue	6.26	###	6.21	###			79.4	79.4	0.0
2005-Apr-04 Mon	###	###	6.26	6.26	2,133,420	###	###	###	0.4
2005-Apr-01 Fri	6.4	6.43	###	###			###	###	0.0
2005-Mar-31 Thu	###	6.43	###	###	4,947,183	###	28.2	28.2	0.0
2005-Mar-30 Wed	###	6.26	###	6.26			###	###	0.4
2005-Mar-29 Tue	###	###	###	###			19.5	19.5	0.0
2005-Mar-24 Thu	6.25	###	6.23	6.28	5,126,951	15,970,452	80.2	80.2	0.4
2005-Mar-23 Wed	###	###	6.25	6.28	4,975,021	15,546,940	###	###	0.4
2005-Mar-22 Tue	###	###	###	###	6,907,520	0	###	###	0.0
2005-Mar-21 Mon	###	###	6.27	###			###	###	0.0
2005-Mar-18 Fri	6.29	###	6.27	6.29			64.3	64.3	###
2005-Mar-17 Thu	###	###	6.27	###			###	###	0.0
2005-Mar-16 Wed	###	###	6.28	###	7,061,974	###	70.2	70.2	0.0
2005-Mar-15 Tue	6.27	###	6.27	###	4,943,373	15,497,474	###	###	0.0
2005-Mar-14 Mon	6.28	6.28	6.23	6.27	4,656,248	###	###	###	0.4
2005-Mar-11 Fri	###	###	6.27	###			###	###	0.0
2005-Mar-10 Thu	###	###	6.27	6.28	5,585,123	###	###	###	0.4
2005-Mar-09 Wed	6.27	###	6.24	###	6,951,683	21,689,250	###	###	0.0
2005-Mar-08 Tue	6.5	6.5	6.42	6.43			23.1	23.1	###
2005-Mar-07 Mon	6.57	6.57	6.46	6.49			###	###	###
2005-Mar-04 Fri	6.43	6.57	6.43	6.55			###	###	0.5
2005-Mar-03 Thu	6.44	6.5	6.4	6.42			32.3	32.3	0.5
2005-Mar-02 Wed	###	6.47	###	6.44	3,669,187	###	78.2	78.2	0.5
2005-Mar-01 Tue	###	6.44	###	###	3,653,946	###	74.1	74.1	0.0
2005-Feb-28 Mon	###	6.43	###	6.4			70.6	70.6	0.5
2005-Feb-25 Fri	###	###	###	###	5,593,524	0	89.7	89.7	0.0
2005-Feb-24 Thu	6.2	###	###	###			39.7	39.7	0.0
2005-Feb-23 Wed	6.42	6.47	6.29	###	5,833,822	37,219,784	###	###	0.0
2005-Feb-22 Tue	###	###	6.42	6.47	3,825,871	12,281,045	###	###	0.5
2005-Feb-21 Mon	6.74	6.74	###	###			###	###	0.0
2005-Feb-18 Fri	###	6.74	6.58	6.71			###	###	###
2005-Feb-17 Thu	6.46	###	6.46	###			###	###	0.0
2005-Feb-16 Wed	###	###	6.46	6.48			###	###	0.5
2005-Feb-15 Tue	###	6.78	6.59	###	5,066,782	###	###	###	0.0
2005-Feb-14 Mon	6.77	6.82	6.7	6.7			###	###	0.5
2005-Feb-11 Fri	###	6.8	###	6.79	1,695,151	###	78.3	78.3	0.5
2005-Feb-10 Thu	###	6.73	6.58	###			79.8	79.8	0.0
2005-Feb-09 Wed	6.8	6.85	###	###	2,481,653	###	14.5	14.5	0.0
2005-Feb-08 Tue	###	###	6.8	6.82	3,150,381	###	###	###	0.5
2005-Feb-07 Mon	###	###	6.85	###			###	###	0.0
2005-Feb-04 Fri	6.77	###	6.74	###	2,518,844	###	85.8	85.8	0.0
2005-Feb-03 Thu	6.7	6.81	###	6.8	5,620,957	19,139,358	###	###	0.5
2005-Feb-02 Wed	###	6.76	###	6.74	3,453,279	11,672,083	79.2	79.2	###
2005-Feb-01 Tue	6.5	###	6.49	6.58			79.5	79.5	0.5
2005-Jan-31 Mon	6.53	6.54	6.44	6.5	2,285,573	###	33.5	33.5	0.5
2005-Jan-28 Fri	6.71	6.75	6.51	6.51			###	###	###
2005-Jan-27 Thu	6.4	###	###	###	4,874,079	0	91.7	91.7	0.0
2005-Jan-25 Tue	###	###	6.23	###	4,222,027	###	72.2	72.2	0.0
2005-Jan-24 Mon	###	6.41	6.25	###			###	###	0.0
2005-Jan-21 Fri	###	6.42	###	6.42			72.7	72.7	0.5
2005-Jan-20 Thu	###	6.47	###	6.42			78.2	78.2	0.5
2005-Jan-19 Wed	6.47	6.48	###	###			###	###	0.0
2005-Jan-18 Tue	6.43	6.52	###	6.42			###	###	0.5
2005-Jan-17 Mon	6.4	6.42	###	6.41	3,316,656	###	67.9	67.9	0.5
2005-Jan-14 Fri	###	6.4	###	###	1,954,575	6,254,640	###	###	0.0
2005-Jan-13 Thu	6.4	6.44	###	6.41	2,363,427	###	###	###	0.5
2005-Jan-12 Wed	###	6.41	###	6.4	2,624,523	###	###	###	0.5
2005-Jan-11 Tue	###	6.45	###	6.42			77.5	77.5	0.5
2005-Jan-10 Mon	###	###	###	###	2,378,383	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###	1,571,079	0	22.7	22.7	0.0
2005-Jan-06 Thu	6.43	6.44	###	###			11.3	11.3	0.0
2005-Jan-05 Wed	6.47	6.57	6.4	6.48	2,839,345	18,413,152	73.1	73.1	0.5
2005-Jan-04 Tue	6.4	6.5	6.4	6.49	1,209,452	###	83.5	83.5	###
2004-Dec-31 Fri	###	6.46	###	6.43			86.5	86.5	###
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	6.29	###	6.27	###	674,155	2,113,475	###	###	0.0
2004-Dec-24 Fri	###	6.4	###	###	4,200,047	13,440,150	###	###	0.0
2004-Dec-23 Thu	6.42	6.48	###	###			21.3	21.3	0.0
2004-Dec-22 Wed	6.45	6.49	###	###	1,859,526	###	###	###	0.0
2004-Dec-21 Tue	###	6.45	6.25	6.42	3,165,673	20,102,023	82.6	82.6	0.5
2004-Dec-20 Mon	###	###	###	###	1,408,784	0	###	###	0.0
2004-Dec-17 Fri	6.23	6.27	###	###			###	###	0.0
2004-Dec-16 Thu	6.27	###	6.21	6.24			###	###	0.4
2004-Dec-15 Wed	###	6.25	###	###			80.9	80.9	0.0
2004-Dec-14 Tue	###	###	###	###			82.8	82.8	0.0
2004-Dec-13 Mon	###	6	5.88	###	1,200,025	7,128,148	36.7	36.7	0.0
2004-Dec-10 Fri	###	###	###	###	3,052,444	0	###	###	0.0
2004-Dec-09 Thu	###	###	###	###			89.0	89.0	0.0
2004-Dec-08 Wed	###	###	###	###	2,764,587	0	###	###	0.0
2004-Dec-07 Tue	###	###	###	###			33.1	33.1	0.0
2004-Dec-06 Mon	5.85	###	5.84	###			91.1	91.1	0.0
2004-Dec-03 Fri	5.84	###	5.84	5.84	3,510,924	###	73.7	73.7	0.4
2004-Dec-02 Thu	5.8	###	5.79	5.84			72.7	72.7	0.4
2004-Dec-01 Wed	5.8	5.83	5.72	5.74			31.7	31.7	0.4
2004-Nov-30 Tue	6	6	5.84	5.84	3,861,323	###	15.6	15.6	0.4
2004-Nov-29 Mon	###	###	###	6	1,358,821	0	###	###	0.4
2004-Nov-26 Fri	5.88	###	5.85	###			###	###	0.0
2004-Nov-25 Thu	5.7	###	###	5.88	4,012,289	0	87.6	87.6	0.4
2004-Nov-24 Wed	###	5.7	###	###	3,703,653	###	75.8	75.8	0.0
2004-Nov-23 Tue	###	###	5.58	###	3,137,358	8,753,228	30.6	30.6	0.0
2004-Nov-22 Mon	5.74	5.75	###	###			###	###	0.0
2004-Nov-19 Fri	###	5.73	###	5.71			###	###	0.4
2004-Nov-18 Thu	###	5.76	###	###	1,540,370	###	27.2	27.2	0.0
2004-Nov-17 Wed	###	###	###	###	3,634,247	0	78.0	78.0	0.0
2004-Nov-16 Tue	5.8	5.8	###	5.7			21.5	21.5	0.4
2004-Nov-15 Mon	5.78	5.83	5.71	5.81			###	###	###
2004-Nov-12 Fri	###	5.76	###	5.71	1,980,682	###	76.9	76.9	0.4
2004-Nov-11 Thu	###	###	5.57	###			###	###	0.0
2004-Nov-10 Wed	5.53	###	5.53	###	1,771,743	###	###	###	0.0
2004-Nov-09 Tue	5.55	###	5.53	5.55	3,887,348	###	70.5	70.5	###
2004-Nov-08 Mon	5.44	5.53	5.43	5.51			80.4	80.4	###
2004-Nov-05 Fri	5.52	5.52	###	5.44			###	###	0.4
2004-Nov-04 Thu	5.47	###	5.47	5.5			69.6	69.6	0.4
2004-Nov-03 Wed	5.48	###	5.44	###			85.9	85.9	0.0
2004-Nov-02 Tue	5.48	5.5	5.44	5.5	1,186,778	6,491,675	###	###	0.4
2004-Nov-01 Mon	5.43	5.47	5.4	5.44	1,526,424	###	###	###	0.4
2004-Oct-29 Fri	###	5.4	###	###			###	###	0.0
2004-Oct-28 Thu	5.27	###	5.26	###			74.6	74.6	0.0
2004-Oct-27 Wed	5.22	###	5.22	5.28	3,463,080	###	75.9	75.9	0.4
2004-Oct-26 Tue	###	5.25	###	5.24	10,374,045	###	84.2	84.2	0.4
2004-Oct-25 Mon	5.24	5.24	###	###	6,932,425	18,162,953	###	###	0.0
2004-Oct-22 Fri	5.25	###	5.25	###	2,633,222	###	72.2	72.2	0.0
2004-Oct-21 Thu	5.28	###	5.24	5.26	3,998,157	10,475,171	###	###	0.4
2004-Oct-20 Wed	5.28	###	5.25	5.28	3,946,370	10,359,221	###	###	0.4
2004-Oct-19 Tue	5.25	5.28	5.24	5.27			###	###	###
2004-Oct-18 Mon	5.28	###	5.23	5.27			###	###	###
2004-Oct-15 Fri	5.25	###	5.25	###	4,259,240	###	73.3	73.3	0.0
2004-Oct-14 Thu	###	5.27	###	5.26			###	###	0.4
2004-Oct-13 Wed	5.2	5.24	###	5.22			67.8	67.8	0.4
2004-Oct-12 Tue	###	###	###	###	4,636,550	0	72.1	72.1	0.0
2004-Oct-11 Mon	###	5.21	###	###	2,316,286	6,033,925	70.4	70.4	0.0
2004-Oct-08 Fri	###	5.2	###	###	3,243,851	###	###	###	0.0
2004-Oct-07 Thu	###	5.22	###	###			###	###	0.0
2004-Oct-06 Wed	###	5.22	###	###	3,061,425	###	###	###	0.0
2004-Oct-05 Tue	###	###	###	###	2,161,481	0	###	###	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	17,425,783	0	###	###	0.0
2004-Sep-30 Thu	5.21	5.21	###	5.2			31.5	31.5	###
2004-Sep-29 Wed	###	5.22	###	###			###	###	0.0
2004-Sep-28 Tue	5.2	5.2	###	###	4,965,528	12,910,372	###	###	0.0
2004-Sep-27 Mon	5.22	5.27	###	###			###	###	0.0
2004-Sep-24 Fri	5.22	5.24	5.21	5.24	4,029,376	21,053,489	75.7	75.7	0.4
2004-Sep-23 Thu	5.23	5.25	5.22	5.24			70.0	70.0	0.4
2004-Sep-22 Wed	5.25	###	5.22	5.26			###	###	0.4
2004-Sep-21 Tue	5.2	5.27	###	5.24	3,684,978	###	75.2	75.2	0.4
2004-Sep-20 Mon	###	5.23	###	5.22			###	###	0.4
2004-Sep-17 Fri	###	5.21	###	###	2,810,755	###	67.6	67.6	0.0
2004-Sep-16 Thu	###	5.2	###	5.2	7,724,556	20,083,845	###	###	###
2004-Sep-15 Wed	5.2	5.21	###	###	2,513,653	###	###	###	0.0
2004-Sep-14 Tue	###	###	###	###			70.9	70.9	0.0
2004-Sep-13 Mon	###	###	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	###	###			68.5	68.5	0.0
2004-Sep-09 Thu	###	###	###	###	6,485,240	0	###	###	0.0
2004-Sep-08 Wed	###	###	5.26	###	5,832,354	###	28.8	28.8	0.0
2004-Sep-07 Tue	5.23	###	5.22	5.28	2,062,281	5,382,553	###	###	0.4
2004-Sep-06 Mon	5.24	5.27	5.23	5.24			71.2	71.2	0.4
2004-Sep-03 Fri	5.23	5.25	5.21	5.23			###	###	###
2004-Sep-02 Thu	###	5.26	###	5.23			###	###	###
2004-Sep-01 Wed	###	5.2	###	###	4,248,523	11,046,159	76.1	76.1	0.0
2004-Aug-31 Tue	###	###	###	###			###	###	0.0
2004-Aug-30 Mon	###	5.21	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###			86.2	86.2	0.0
2004-Aug-26 Thu	###	###	###	###	4,005,577	0	20.1	20.1	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	###	###	###	###	5,097,751	0	16.2	16.2	0.0
2004-Aug-23 Mon	###	###	###	###	1,660,073	0	###	###	0.0
2004-Aug-20 Fri	###	###	###	###	3,750,982	0	###	###	0.0
2004-Aug-19 Thu	5.2	5.21	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	4,628,976	0	79.5	79.5	0.0
2004-Aug-17 Tue	###	###	###	###			78.1	78.1	0.0
2004-Aug-16 Mon	###	###	###	5			###	###	0.4
2004-Aug-13 Fri	###	5	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###	2,072,387	0	###	###	0.0
2004-Aug-11 Wed	###	###	###	###	6,593,373	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	###	2,231,559	0	80.8	80.8	0.0
2004-Aug-09 Mon	4.86	###	4.86	4.89			###	###	###
2004-Aug-06 Fri	###	###	###	###			28.9	28.9	0.0
2004-Aug-05 Thu	###	###	4.89	###			28.7	28.7	0.0
2004-Aug-04 Wed	4.88	###	4.87	###			###	###	0.0
2004-Aug-03 Tue	###	###	4.88	4.88	2,985,049	###	###	###	0.3
2004-Aug-02 Mon	###	###	###	###			19.6	19.6	0.0
2004-Jul-30 Fri	4.88	###	4.87	###	4,282,951	10,428,985	83.9	83.9	0.0
2004-Jul-29 Thu	###	###	4.86	4.86			###	###	0.3
2004-Jul-28 Wed	4.86	###	4.86	###			79.5	79.5	0.0
2004-Jul-27 Tue	4.83	4.85	4.83	4.85			71.0	71.0	###
2004-Jul-26 Mon	4.81	4.84	4.81	4.82	5,063,253	###	###	###	0.3
2004-Jul-23 Fri	4.85	4.86	4.81	4.84	4,002,980	###	###	###	0.3
2004-Jul-22 Thu	4.77	4.85	4.77	4.85			83.7	83.7	###
2004-Jul-21 Wed	4.82	4.87	4.8	4.84	2,021,251	9,772,748	71.5	71.5	0.3
2004-Jul-20 Tue	4.85	4.85	4.78	4.84			###	###	0.3
2004-Jul-19 Mon	4.89	###	4.85	4.87	1,113,955	2,701,340	###	###	0.3
2004-Jul-16 Fri	4.85	###	4.85	###	888,952	###	81.0	81.0	0.0
2004-Jul-15 Thu	4.86	4.88	4.83	4.87			###	###	0.3
2004-Jul-14 Wed	###	###	4.82	4.87			27.8	27.8	0.3
2004-Jul-13 Tue	###	###	###	###	3,293,145	0	16.1	16.1	0.0
2004-Jul-12 Mon	###	###	###	###	2,041,888	0	###	###	0.0
2004-Jul-09 Fri	###	###	###	###	3,328,645	0	###	###	0.0
2004-Jul-08 Thu	4.88	###	4.86	###			76.8	76.8	0.0
2004-Jul-07 Wed	4.85	4.89	4.82	4.88	3,745,627	###	70.2	70.2	0.3
2004-Jul-06 Tue	###	###	4.85	4.87			17.7	17.7	0.3
2004-Jul-05 Mon	###	###	4.87	###			19.2	19.2	0.0
2004-Jul-02 Fri	5	###	###	###			###	###	0.0
2004-Jul-01 Thu	5	###	5	###			71.6	71.6	0.0
2004-Jun-30 Wed	###	###	###	5	9,544,422	0	###	###	0.4
2004-Jun-29 Tue	###	###	###	###	2,478,687	0	70.2	70.2	0.0
2004-Jun-28 Mon	###	###	###	###			34.9	34.9	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0
2004-Jun-22 Tue	5.21	5.22	###	###	14,722,657	###	19.3	19.3	0.0
2004-Jun-21 Mon	###	###	###	###			84.4	84.4	0.0
2004-Jun-18 Fri	###	###	###	###			###	###	0.0
2004-Jun-17 Thu	###	###	4.84	###	9,242,972	###	77.1	77.1	0.0
2004-Jun-16 Wed	4.81	4.87	4.81	4.87			82.0	82.0	0.3
2004-Jun-15 Tue	4.72	4.8	4.72	4.77	1,820,440	###	###	###	###
2004-Jun-14 Mon	4.79	4.81	4.72	4.74			###	###	0.3
2004-Jun-11 Fri	4.79	4.81	4.72	4.74			###	###	0.3
2004-Jun-10 Thu	4.81	4.81	4.74	4.75			20.8	20.8	###
2004-Jun-09 Wed	4.72	4.81	###	4.78	4,512,721	###	84.8	84.8	###
2004-Jun-08 Tue	4.72	4.73	###	###	2,678,882	6,335,555	###	###	0.0
2004-Jun-07 Mon	###	4.7	###	###	1,048,883	2,464,875	76.9	76.9	0.0
2004-Jun-04 Fri	4.59	###	4.56	###	2,018,471	###	###	###	0.0
2004-Jun-03 Thu	###	###	###	###	5,211,685	0	32.1	32.1	0.0
2004-Jun-02 Wed	###	###	4.59	###			69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###	2,344,777	0	32.7	32.7	0.0
2004-May-31 Mon	###	###	4.58	###	4,928,378	11,285,985	###	###	0.0
2004-May-28 Fri	###	4.7	4.56	4.56			###	###	0.3
2004-May-27 Thu	4.54	###	4.52	###	2,791,249	6,308,222	###	###	0.0
2004-May-26 Wed	4.52	4.56	4.49	4.53			###	###	###
2004-May-25 Tue	4.53	4.53	4.45	4.46	4,989,929	22,404,781	19.4	19.4	0.3
2004-May-24 Mon	4.54	4.54	4.49	4.52	5,612,670	###	30.5	30.5	0.3
2004-May-21 Fri	4.57	###	4.53	4.55			###	###	0.3
2004-May-20 Thu	###	###	4.55	4.55			###	###	0.3
2004-May-19 Wed	###	###	4.56	###	7,058,987	###	74.0	74.0	0.0
2004-May-18 Tue	4.43	###	4.43	###			94.2	94.2	0.0
2004-May-17 Mon	4.5	4.52	4.42	4.45	1,176,773	5,260,175	###	###	0.3
2004-May-14 Fri	4.45	4.52	4.45	4.5			###	###	###
2004-May-13 Thu	4.49	4.52	4.46	4.5			###	###	###
2004-May-12 Wed	4.42	4.54	4.42	4.5	3,273,672	14,666,050	###	###	###
2004-May-11 Tue	###	4.41	4.29	4.41	7,245,029	31,515,876	74.2	74.2	###
2004-May-10 Mon	4.57	4.59	4.42	4.44			###	###	0.3
2004-May-07 Fri	4.71	4.71	###	###	7,135,778	16,804,757	###	###	0.0
2004-May-06 Thu	4.78	4.82	4.71	4.73	4,693,951	22,366,676	24.1	24.1	0.3
2004-May-05 Wed	4.75	4.89	4.75	4.84	5,160,080	24,871,585	82.2	82.2	0.3
2004-May-04 Tue	4.82	4.82	4.74	4.75			21.6	21.6	###
2004-May-03 Mon	4.88	###	4.78	4.81	4,025,250	9,620,347	26.7	26.7	###
2004-Apr-30 Fri	4.79	4.88	4.74	4.86			78.4	78.4	0.3
2004-Apr-29 Thu	4.78	4.79	4.71	4.71			32.8	32.8	###
2004-Apr-28 Wed	4.8	4.86	4.78	4.84			77.9	77.9	0.3
2004-Apr-27 Tue	4.73	4.78	4.71	4.78			81.9	81.9	###
2004-Apr-26 Mon	4.76	4.78	4.71	4.73	525,227	###	###	###	0.3
2004-Apr-23 Fri	4.78	4.8	4.73	4.76	6,591,152	###	###	###	###
2004-Apr-22 Thu	4.77	4.78	4.72	4.76	3,488,443	###	###	###	###
2004-Apr-21 Wed	4.78	4.78	4.73	4.76	3,527,829	16,774,826	###	###	###
2004-Apr-20 Tue	###	4.81	###	4.79			###	###	0.3
2004-Apr-19 Mon	###	###	###	###	1,585,775	0	78.9	78.9	0.0
2004-Apr-16 Fri	###	###	###	###			76.3	76.3	0.0
2004-Apr-15 Thu	4.7	4.7	###	###			18.0	18.0	0.0
2004-Apr-14 Wed	4.7	4.73	###	4.71	4,800,749	11,353,771	74.5	74.5	###
2004-Apr-13 Tue	4.78	4.78	4.7	4.73	1,686,345	7,993,275	27.1	27.1	0.3
2004-Apr-08 Thu	4.78	4.78	4.73	4.75			###	###	###
2004-Apr-07 Wed	###	###	4.76	4.76			12.2	12.2	###
2004-Apr-06 Tue	4.85	###	4.82	###	3,024,284	7,288,524	83.0	83.0	0.0
2004-Apr-05 Mon	4.79	4.84	4.75	4.84	2,765,886	13,262,423	80.3	80.3	0.3
2004-Apr-02 Fri	4.77	4.81	4.77	4.79	14,744,147	###	###	###	0.3
2004-Apr-01 Thu	4.74	4.8	4.74	4.77			###	###	###
2004-Mar-31 Wed	4.75	4.77	4.73	4.75	3,293,653	15,644,851	68.6	68.6	###
2004-Mar-30 Tue	4.8	4.8	4.73	4.75			###	###	###
2004-Mar-29 Mon	4.85	4.86	4.77	4.79	5,821,671	28,031,345	23.3	23.3	0.3
2004-Mar-26 Fri	4.87	###	4.83	4.87	8,851,645	21,376,722	66.8	66.8	0.3
2004-Mar-25 Thu	4.72	4.82	4.72	4.82	6,599,170	31,478,040	88.1	88.1	0.3
2004-Mar-24 Wed	###	4.72	###	4.72			77.2	77.2	0.3
2004-Mar-23 Tue	4.57	###	4.57	###			###	###	0.0
2004-Mar-22 Mon	4.56	###	4.56	###			###	###	0.0
2004-Mar-19 Fri	###	###	4.55	4.57	2,300,059	###	###	###	###
2004-Mar-18 Thu	###	###	4.59	###	5,640,341	12,944,582	###	###	0.0
2004-Mar-17 Wed	###	###	4.58	###			###	###	0.0
2004-Mar-16 Tue	4.48	###	4.48	###	3,056,171	6,845,823	###	###	0.0
2004-Mar-15 Mon	4.49	4.5	4.46	4.47			34.6	34.6	###
2004-Mar-12 Fri	4.51	4.51	4.45	4.48			###	###	###
2004-Mar-11 Thu	4.49	4.57	4.49	4.57			87.5	87.5	###
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###	3,786,651	0	###	###	0.0
2004-Mar-08 Mon	###	###	4.58	###			###	###	0.0
2004-Mar-05 Fri	6.43	6.57	6.43	6.55			82.2	82.2	0.5
2004-Mar-04 Thu	4.58	###	4.54	4.55	4,434,844	###	###	###	0.3
2004-Mar-03 Wed	###	###	4.53	4.58	5,254,746	###	33.0	33.0	0.3
2004-Mar-02 Tue	###	###	4.59	###	6,035,945	###	###	###	0.0
2004-Mar-01 Mon	4.5	4.59	4.49	4.58	5,193,425	23,578,149	84.7	84.7	0.3
2004-Feb-27 Fri	4.55	4.55	4.46	4.5			###	###	###
2004-Feb-26 Thu	4.71	4.72	4.49	4.55			11.7	11.7	0.3
2004-Feb-25 Wed	4.57	###	4.54	###			###	###	0.0
2004-Feb-24 Tue	###	###	4.54	4.56			###	###	0.3
2004-Feb-23 Mon	4.52	###	4.52	###			###	###	0.0
2004-Feb-20 Fri	4.55	###	4.53	4.53	3,394,327	7,688,150	33.2	33.2	###
2004-Feb-19 Thu	4.47	4.58	4.46	4.57	2,273,585	###	86.7	86.7	###
2004-Feb-18 Wed	4.46	4.51	###	4.5			73.1	73.1	###
2004-Feb-17 Tue	4.41	4.46	4.4	4.44	2,448,175	###	###	###	0.3
2004-Feb-16 Mon	4.46	4.47	4.4	4.42			###	###	0.3
2004-Feb-13 Fri	4.42	4.47	4.42	4.47	1,749,979	7,778,656	###	###	###
2004-Feb-12 Thu	4.41	4.44	4.41	4.44			###	###	0.3
2004-Feb-11 Wed	###	4.43	###	4.4			79.9	79.9	0.3
2004-Feb-10 Tue	###	###	###	###	3,635,156	0	26.9	26.9	0.0
2004-Feb-09 Mon	4.28	###	4.28	###	8,060,886	###	85.1	85.1	0.0
2004-Feb-06 Fri	4.23	4.26	4.23	4.25			###	###	###
2004-Feb-05 Thu	###	4.26	###	4.22	7,382,657	15,725,059	79.8	79.8	###
2004-Feb-04 Wed	###	4.22	###	###			73.1	73.1	0.0
2004-Feb-03 Tue	4.21	4.24	###	###	7,636,780	16,189,973	33.6	33.6	0.0
2004-Feb-02 Mon	4.27	4.27	4.21	4.22			###	###	###
2004-Jan-30 Fri	4.28	4.29	4.25	4.27			35.2	35.2	###
2004-Jan-29 Thu	4.25	###	4.23	4.29			79.1	79.1	###
2004-Jan-28 Wed	###	###	4.25	4.29			38.2	38.2	###
2004-Jan-27 Tue	###	4.42	###	###	8,135,856	17,980,241	37.2	37.2	0.0
2004-Jan-23 Fri	4.43	4.43	###	4.4			###	###	0.3
2004-Jan-22 Thu	###	4.46	###	4.46			89.2	89.2	0.3
2004-Jan-21 Wed	###	###	4.29	###			29.5	29.5	0.0
2004-Jan-20 Tue	4.24	###	4.24	4.28			###	###	0.3
2004-Jan-19 Mon	4.24	4.28	4.22	4.24			73.6	73.6	0.3
2004-Jan-16 Fri	4.28	###	4.2	4.22			21.7	21.7	###
2004-Jan-15 Thu	4.28	###	4.25	4.29	3,436,589	7,302,751	###	###	###
2004-Jan-14 Wed	###	###	4.27	###	3,413,851	7,288,571	###	###	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	4.23	4.29	4.21	4.28	1,243,453	5,284,675	###	###	0.3
2004-Jan-09 Fri	4.25	4.25	4.21	4.24	4,986,075	###	###	###	0.3
2004-Jan-08 Thu	4.22	4.24	4.2	4.2			30.4	30.4	###
2004-Jan-07 Wed	4.26	4.26	4.23	4.24	2,848,651	12,092,523	35.9	35.9	0.3
2004-Jan-06 Tue	4.25	4.27	4.22	4.25			###	###	###
2004-Jan-05 Mon	###	4.24	###	4.22	3,024,388	###	###	###	###
2004-Jan-02 Fri	4.24	4.25	4.21	4.21	430,786	1,822,224	###	###	###
2003-Dec-31 Wed	4.28	4.28	4.25	4.25			###	###	###
2003-Dec-30 Tue	4.23	4.27	4.22	4.27	2,452,188	###	74.5	74.5	###
2003-Dec-29 Mon	4.21	4.23	###	4.21			###	###	###
2003-Dec-24 Wed	###	4.21	###	4.21			###	###	###
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	###	4.22	###	###	2,174,343	###	###	###	0.0
2003-Dec-19 Fri	###	###	###	###	4,452,746	0	###	###	0.0
2003-Dec-18 Thu	4.23	4.23	###	###			###	###	0.0
2003-Dec-17 Wed	4.24	4.25	###	4.2			29.6	29.6	###
2003-Dec-16 Tue	###	###	4.21	4.21	5,223,278	###	###	###	###
2003-Dec-15 Mon	###	###	###	###	3,698,946	0	78.6	78.6	0.0
2003-Dec-12 Fri	4.24	4.28	4.22	4.27			76.0	76.0	###
2003-Dec-11 Thu	###	4.24	###	4.2			###	###	###
2003-Dec-10 Wed	4.29	4.29	###	###	7,960,075	###	16.4	16.4	0.0
2003-Dec-09 Tue	###	###	4.28	4.29	3,438,648	###	34.8	34.8	###
2003-Dec-08 Mon	###	###	4.29	###	2,307,027	4,948,572	###	###	0.0
2003-Dec-05 Fri	###	###	###	###			###	###	0.0
2003-Dec-04 Thu	4.29	###	4.29	###	2,587,351	###	###	###	0.0
2003-Dec-03 Wed	4.21	4.29	###	4.26			78.1	78.1	0.3
2003-Dec-02 Tue	4.22	4.23	4.2	4.21			32.8	32.8	###
2003-Dec-01 Mon	###	4.24	###	4.23	2,852,721	###	###	###	0.3
2003-Nov-28 Fri	4.2	4.21	###	###			###	###	0.0
2003-Nov-27 Thu	###	4.22	###	4.21			69.8	69.8	###
2003-Nov-26 Wed	4.2	4.21	###	###	2,453,879	###	29.4	29.4	0.0
2003-Nov-25 Tue	4.2	4.22	###	4.2	3,815,242	###	###	###	###
2003-Nov-24 Mon	4.27	###	###	###			19.8	19.8	0.0
2003-Nov-21 Fri	###	4.4	4.25	4.25	3,330,322	14,403,642	18.3	18.3	###
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	###	4.29	###	4.29	7,923,623	16,996,171	###	###	###
2003-Nov-18 Tue	4.25	4.27	###	###			35.6	35.6	0.0
2003-Nov-17 Mon	###	###	4.26	4.28			29.5	29.5	0.3
2003-Nov-14 Fri	###	4.4	###	###	3,644,442	8,017,772	###	###	0.0
2003-Nov-13 Thu	4.45	4.48	###	###	6,463,751	###	###	###	0.0
2003-Nov-12 Wed	4.48	4.56	4.45	4.45	3,934,129	17,723,251	33.6	33.6	0.3
2003-Nov-11 Tue	4.51	4.53	4.45	4.5	7,156,058	###	39.0	39.0	###
2003-Nov-10 Mon	4.53	4.53	4.5	4.52	2,230,175	10,069,240	37.1	37.1	0.3
2003-Nov-07 Fri	4.55	###	4.5	4.55	2,107,386	###	71.8	71.8	0.3
2003-Nov-06 Thu	4.45	4.5	4.45	4.49			###	###	###
2003-Nov-05 Wed	4.44	4.47	4.44	4.45	1,850,287	8,243,028	###	###	0.3
2003-Nov-04 Tue	4.44	4.46	4.42	4.44			75.7	75.7	0.3
2003-Nov-03 Mon	4.48	4.48	4.43	4.44	2,688,257	11,976,184	30.7	30.7	0.3
2003-Oct-31 Fri	4.43	4.45	4.41	4.45	3,937,227	###	73.1	73.1	0.3
2003-Oct-30 Thu	4.42	4.45	###	4.44			70.5	70.5	0.3
2003-Oct-29 Wed	###	4.44	###	4.42	8,467,389	###	87.8	87.8	0.3
2003-Oct-28 Tue	4.25	###	4.25	###			84.1	84.1	0.0
2003-Oct-27 Mon	4.22	4.26	4.2	4.24			79.4	79.4	0.3
2003-Oct-24 Fri	###	4.23	###	4.21			78.4	78.4	###
2003-Oct-23 Thu	4.23	4.25	###	###	3,667,759	7,793,987	###	###	0.0
2003-Oct-22 Wed	###	4.25	###	4.25			###	###	###
2003-Oct-21 Tue	4.24	4.24	###	###			23.0	23.0	0.0
2003-Oct-20 Mon	###	###	4.22	4.22	2,685,250	5,665,877	###	###	###
2003-Oct-17 Fri	4.22	###	4.22	###	8,092,872	17,075,959	81.0	81.0	0.0
2003-Oct-16 Thu	4.25	4.25	###	4.22	4,720,054	###	31.2	31.2	###
2003-Oct-15 Wed	###	###	4.26	4.27	5,646,451	12,026,940	33.0	33.0	###
2003-Oct-14 Tue	4.29	###	4.26	4.29			69.4	69.4	###
2003-Oct-13 Mon	4.21	4.27	###	4.26	4,692,778	10,019,081	###	###	0.3
2003-Oct-10 Fri	###	4.22	###	4.21			###	###	###
2003-Oct-09 Thu	###	###	###	###	3,276,945	0	75.8	75.8	0.0
2003-Oct-08 Wed	###	###	###	###	3,972,323	0	###	###	0.0
2003-Oct-07 Tue	###	###	###	###	2,656,942	0	69.0	69.0	0.0
2003-Oct-06 Mon	###	###	###	###			70.7	70.7	0.0
2003-Oct-03 Fri	###	###	###	###	3,707,984	0	15.9	15.9	0.0
2003-Oct-02 Thu	###	###	###	###	6,051,170	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###			25.1	25.1	0.0
2003-Sep-30 Tue	###	###	###	###			30.3	30.3	0.0
2003-Sep-29 Mon	4.21	4.25	###	###	2,801,049	5,952,229	29.1	29.1	0.0
2003-Sep-26 Fri	4.21	4.27	###	4.25			74.9	74.9	###
2003-Sep-25 Thu	###	4.24	###	###	8,048,671	17,063,182	###	###	0.0
2003-Sep-24 Wed	###	4.22	###	4.22	4,701,585	9,920,344	89.8	89.8	###
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	###	###	###	###	3,737,020	0	###	###	0.0
2003-Sep-19 Fri	###	4.25	###	###			###	###	0.0
2003-Sep-18 Thu	###	###	###	###	7,982,571	0	76.5	76.5	0.0
2003-Sep-17 Wed	###	4	3.89	4			84.7	84.7	0.3
2003-Sep-16 Tue	###	###	3.89	###			25.5	25.5	0.0
2003-Sep-15 Mon	###	###	3.87	###			72.5	72.5	0.0
2003-Sep-12 Fri	###	###	###	###			36.7	36.7	0.0
2003-Sep-11 Thu	###	###	###	###	3,536,144	0	75.8	75.8	0.0
2003-Sep-10 Wed	###	###	###	###			###	###	0.0
2003-Sep-09 Tue	###	###	###	###			33.0	33.0	0.0
2003-Sep-08 Mon	###	###	3.89	###			27.3	27.3	0.0
2003-Sep-05 Fri	###	###	###	###	5,088,580	0	26.1	26.1	0.0
2003-Sep-04 Thu	###	###	###	###	10,544,787	0	76.4	76.4	0.0
2003-Sep-03 Wed	###	###	4	###			###	###	0.0
2003-Sep-02 Tue	###	###	###	###			80.8	80.8	0.0
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	###	###	###	###	9,443,373	0	###	###	0.0
2003-Aug-28 Thu	###	###	###	4	6,533,887	0	71.4	71.4	0.3
2003-Aug-27 Wed	###	###	###	###	2,321,180	0	###	###	0.0
2003-Aug-26 Tue	###	###	###	###			###	###	0.0
2003-Aug-25 Mon	###	###	###	###			###	###	0.0
2003-Aug-22 Fri	4	###	###	###	6,073,242	0	17.1	17.1	0.0
2003-Aug-21 Thu	###	###	###	###	6,880,840	0	84.8	84.8	0.0
2003-Aug-20 Wed	3.76	3.85	3.76	3.84			###	###	0.3
2003-Aug-19 Tue	3.75	3.79	3.75	3.75			70.4	70.4	0.3
2003-Aug-18 Mon	3.7	3.76	3.7	3.71	4,327,540	16,141,724	###	###	###
2003-Aug-15 Fri	3.75	3.75	###	3.7			###	###	0.3
2003-Aug-14 Thu	3.75	3.79	3.74	3.75	4,367,828	16,444,872	###	###	0.3
2003-Aug-13 Wed	3.75	3.75	3.7	3.75	4,154,158	###	###	###	0.3
2003-Aug-12 Tue	3.73	3.77	###	3.7	2,402,959	4,529,577	###	###	0.3
2003-Aug-11 Mon	3.71	3.77	###	3.74	1,555,375	2,931,881	###	###	0.3
2003-Aug-08 Fri	3.74	3.76	3.7	3.71	2,957,920	11,033,041	22.3	22.3	###
2003-Aug-07 Thu	3.77	3.8	3.72	3.74	4,257,188	16,007,026	25.5	25.5	0.3
2003-Aug-06 Wed	3.76	3.81	3.75	3.77			69.8	69.8	###
2003-Aug-05 Tue	3.71	3.82	3.7	3.82	2,664,149	###	85.9	85.9	0.3
2003-Aug-04 Mon	3.73	3.75	3.7	3.73			###	###	###
2003-Aug-01 Fri	3.73	3.78	3.73	3.74			###	###	0.3
2003-Jul-31 Thu	###	3.76	###	3.75	6,403,349	###	###	###	0.3
2003-Jul-30 Wed	###	3.7	###	###	3,275,857	###	74.6	74.6	0.0
2003-Jul-29 Tue	###	###	###	###			###	###	0.0
2003-Jul-28 Mon	###	3.71	###	###	3,024,153	###	22.8	22.8	0.0
2003-Jul-25 Fri	###	3.72	###	###	2,823,024	5,250,824	###	###	0.0
2003-Jul-24 Thu	###	3.72	###	3.72			###	###	0.3
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	3.57	3.59	2,178,140	3,887,979	###	###	###
2003-Jul-21 Mon	3.59	###	3.58	###			84.0	84.0	0.0
2003-Jul-18 Fri	3.53	3.57	3.52	3.57	5,930,355	###	###	###	0.3
2003-Jul-17 Thu	3.55	3.56	3.51	3.56			74.9	74.9	0.3
2003-Jul-16 Wed	3.5	###	3.5	3.58	2,595,224	4,541,642	###	###	0.3
2003-Jul-15 Tue	3.56	3.56	3.52	3.54	3,179,422	11,255,153	24.9	24.9	0.3
2003-Jul-14 Mon	3.54	3.58	3.52	3.58			76.0	76.0	0.3
2003-Jul-11 Fri	3.56	3.58	3.51	3.53	3,269,726	11,591,178	###	###	0.3
2003-Jul-10 Thu	###	###	3.56	3.59			23.2	23.2	###
2003-Jul-09 Wed	3.57	###	3.53	###	6,979,543	###	77.1	77.1	0.0
2003-Jul-08 Tue	3.5	###	3.49	3.59			###	###	###
2003-Jul-07 Mon	3.46	3.5	3.45	3.49			###	###	###
2003-Jul-04 Fri	3.48	3.48	3.43	3.46			###	###	0.2
2003-Jul-03 Thu	3.47	3.5	3.47	3.48	4,533,751	15,800,122	###	###	0.2
2003-Jul-02 Wed	3.4	3.48	3.4	3.46			83.4	83.4	0.2
2003-Jul-01 Tue	3.4	3.45	###	3.4			68.9	68.9	0.2
2003-Jun-30 Mon	3.48	3.48	3.4	3.4			###	###	0.2
2003-Jun-27 Fri	3.44	3.47	3.42	3.47	7,272,187	25,052,684	###	###	0.2
2003-Jun-25 Wed	3.48	3.51	3.45	3.47			###	###	0.2
2003-Jun-24 Tue	3.43	3.49	###	3.49	5,650,354	###	86.3	86.3	###
2003-Jun-23 Mon	3.42	3.45	3.41	3.43	6,311,877	###	74.4	74.4	0.2
2003-Jun-20 Fri	###	3.42	###	3.4	7,031,887	12,024,526	76.8	76.8	0.2
2003-Jun-19 Thu	###	3.41	###	3.4	12,596,186	###	90.1	90.1	0.2
2003-Jun-18 Wed	###	###	3.27	3.28			28.4	28.4	0.2
2003-Jun-17 Tue	3.27	###	3.26	###			###	###	0.0
2003-Jun-16 Mon	3.26	3.29	3.23	3.24			21.8	21.8	###
2003-Jun-13 Fri	3.28	3.29	3.26	3.29	5,732,923	18,775,322	###	###	###
2003-Jun-12 Thu	###	###	3.26	3.28	5,111,022	###	###	###	0.2
2003-Jun-11 Wed	3.29	###	3.27	3.29	3,612,150	###	75.5	75.5	###
2003-Jun-10 Tue	3.28	###	3.26	###			###	###	0.0
2003-Jun-06 Fri	3.27	###	3.27	###	1,427,823	###	###	###	0.0
2003-Jun-05 Thu	3.27	###	3.26	3.26			###	###	0.2
2003-Jun-04 Wed	3.25	###	3.25	3.27	4,889,172	###	78.9	78.9	###
2003-Jun-03 Tue	###	###	3.29	###			###	###	0.0
2003-Jun-02 Mon	###	###	###	###			###	###	0.0
2003-May-30 Fri	###	###	3.28	###	5,277,920	8,655,788	70.8	70.8	0.0
2003-May-29 Thu	###	3.4	###	###	7,909,485	13,446,124	###	###	0.0
2003-May-28 Wed	###	3.4	###	###	7,320,780	12,445,326	###	###	0.0
2003-May-27 Tue	3.23	###	3.23	###	7,085,044	11,442,346	###	###	0.0
2003-May-26 Mon	3.23	3.23	###	3.22	6,319,858	10,206,570	###	###	0.2
2003-May-23 Fri	###	3.26	###	3.26	5,282,876	8,611,087	88.4	88.4	0.2
2003-May-22 Thu	###	###	###	###	4,566,742	0	###	###	0.0
2003-May-21 Wed	###	###	###	###	4,682,026	0	###	###	0.0
2003-May-20 Tue	###	###	###	###	2,732,172	0	###	###	0.0
2003-May-19 Mon	###	###	###	###	3,165,141	0	###	###	0.0
2003-May-16 Fri	###	###	###	###	3,055,849	0	72.3	72.3	0.0
2003-May-15 Thu	###	###	###	###	5,778,079	0	76.6	76.6	0.0
2003-May-14 Wed	###	###	###	###	3,837,382	0	###	###	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###			22.3	22.3	0.0
2003-May-09 Fri	###	###	###	###	8,287,725	0	73.0	73.0	0.0
2003-May-08 Thu	3	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	###	3	7,153,254	0	72.3	72.3	0.2
2003-May-06 Tue	###	3	###	###	3,353,240	###	26.8	26.8	0.0
2003-May-05 Mon	###	###	###	3			###	###	0.2
2003-May-02 Fri	###	###	###	###			###	###	0.0
2003-May-01 Thu	###	###	2.89	###			###	###	0.0
2003-Apr-30 Wed	###	###	###	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###			72.4	72.4	0.0
2003-Apr-28 Mon	###	###	###	###	3,646,873	0	88.2	88.2	0.0
2003-Apr-24 Thu	###	###	3	###	985,555	###	28.5	28.5	0.0
2003-Apr-23 Wed	###	###	###	###			79.5	79.5	0.0
2003-Apr-22 Tue	###	3	###	3			83.9	83.9	0.2
2003-Apr-17 Thu	###	###	###	###			###	###	0.0
2003-Apr-16 Wed	3	###	###	###	2,051,470	0	18.3	18.3	0.0
2003-Apr-15 Tue	###	###	###	3	3,493,346	0	20.0	20.0	0.2
2003-Apr-14 Mon	###	###	###	3	2,667,276	0	20.5	20.5	0.2
2003-Apr-11 Fri	###	###	###	###	2,675,148	0	87.9	87.9	0.0
2003-Apr-10 Thu	3	###	###	###			###	###	0.0
2003-Apr-09 Wed	###	###	###	###	3,099,276	0	###	###	0.0
2003-Apr-08 Tue	###	###	###	###	10,009,172	0	###	###	0.0
2003-Apr-07 Mon	###	###	###	###	6,550,386	0	###	###	0.0
2003-Apr-04 Fri	###	###	###	###	4,966,027	0	###	###	0.0
2003-Apr-03 Thu	###	###	###	###			86.7	86.7	0.0
2003-Apr-02 Wed	###	###	2.88	###	5,125,624	###	###	###	0.0
2003-Apr-01 Tue	2.82	2.89	2.82	2.89			89.7	89.7	###
2003-Mar-31 Mon	###	###	###	###			6.6	6.6	0.0
2003-Mar-28 Fri	###	###	###	###	9,527,954	0	###	###	0.0
2003-Mar-27 Thu	###	###	###	###	9,025,871	0	88.6	88.6	0.0
2003-Mar-26 Wed	2.86	###	2.86	###			###	###	0.0
2003-Mar-25 Tue	2.8	2.86	2.8	2.84	4,949,045	###	81.7	81.7	0.2
2003-Mar-24 Mon	2.86	2.88	2.83	2.84			###	###	0.2
2003-Mar-21 Fri	2.83	2.85	2.78	2.85	7,662,151	21,568,955	72.2	72.2	###
2003-Mar-20 Thu	###	###	2.83	2.83			12.5	12.5	0.2
2003-Mar-19 Wed	2.89	###	2.84	2.87			###	###	###
2003-Mar-18 Tue	2.83	###	2.82	###	8,912,726	12,566,943	82.5	82.5	0.0
2003-Mar-17 Mon	2.82	2.82	2.73	2.76	3,679,485	10,210,570	17.9	17.9	0.2
2003-Mar-14 Fri	###	###	2.78	2.8	6,142,985	8,538,749	10.0	10.0	0.2
2003-Mar-13 Thu	###	###	2.81	2.86			26.2	26.2	0.2
2003-Mar-12 Wed	###	###	2.86	###			33.4	33.4	0.0
2003-Mar-11 Tue	2.85	###	2.8	###			91.6	91.6	0.0
2003-Mar-10 Mon	2.88	###	2.87	2.88	1,820,551	###	###	###	0.2
2003-Mar-07 Fri	3	3	2.87	###	4,032,021	11,833,981	12.5	12.5	0.0
2003-Mar-06 Thu	###	###	###	###	2,253,728	0	90.2	90.2	0.0
2003-Mar-05 Wed	###	###	###	###			90.1	90.1	0.0
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	###	###	###	###	5,356,551	0	74.9	74.9	0.0
2003-Feb-28 Fri	###	###	###	###	19,065,946	0	###	###	0.0
2003-Feb-27 Thu	2.79	###	2.79	###			96.7	96.7	0.0
2003-Feb-26 Wed	###	2.72	###	###			72.9	72.9	0.0
2003-Feb-25 Tue	2.73	2.75	###	###	6,089,984	8,373,728	###	###	0.0
2003-Feb-24 Mon	2.72	2.76	2.7	2.76			###	###	0.2
2003-Feb-21 Fri	###	2.72	###	2.72			90.1	90.1	0.2
2003-Feb-20 Thu	###	2.71	###	###			33.8	33.8	0.0
2003-Feb-19 Wed	###	2.74	###	2.72			###	###	0.2
2003-Feb-18 Tue	###	###	###	###			###	###	0.0
2003-Feb-17 Mon	###	###	###	###	1,267,077	0	###	###	0.0
2003-Feb-14 Fri	2.58	###	2.58	###			77.0	77.0	0.0
2003-Feb-13 Thu	###	###	2.59	###	2,269,124	###	###	###	0.0
2003-Feb-12 Wed	###	###	2.59	###			22.8	22.8	0.0
2003-Feb-11 Tue	2.59	###	2.59	###			89.4	89.4	0.0
2003-Feb-10 Mon	2.51	2.59	2.5	2.58			###	###	0.2
2003-Feb-07 Fri	2.51	2.53	2.48	2.5	8,333,546	###	###	###	0.2
2003-Feb-06 Thu	2.54	2.56	2.49	2.5			26.5	26.5	0.2
2003-Feb-05 Wed	2.59	###	2.54	2.55	2,923,981	3,713,455	###	###	0.2
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	1,636,154	0	###	###	0.0
2003-Jan-31 Fri	###	2.71	###	2.7			69.6	69.6	0.2
2003-Jan-30 Thu	###	2.73	###	2.7			###	###	0.2
2003-Jan-29 Wed	###	###	###	###	2,741,389	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###			###	###	0.0
2003-Jan-24 Fri	2.7	2.72	2.7	2.7			73.9	73.9	0.2
2003-Jan-23 Thu	2.74	2.75	###	2.7	10,556,525	14,515,221	15.9	15.9	0.2
2003-Jan-22 Wed	2.72	2.75	2.72	2.74	2,283,684	6,245,875	80.6	80.6	0.2
2003-Jan-21 Tue	2.75	2.78	2.74	2.74			32.1	32.1	0.2
2003-Jan-20 Mon	2.7	2.77	2.7	2.75	3,809,578	###	###	###	###
2003-Jan-17 Fri	2.81	2.82	2.78	2.78	1,779,884	4,983,675	###	###	0.2
2003-Jan-16 Thu	2.82	2.87	2.8	2.8	4,517,585	12,807,353	26.0	26.0	0.2
2003-Jan-15 Wed	2.79	2.85	2.79	2.83	4,196,626	11,834,485	82.8	82.8	0.2
2003-Jan-14 Tue	2.81	2.84	2.78	2.79	4,444,871	12,490,087	23.3	23.3	###
2003-Jan-13 Mon	2.78	2.82	2.78	2.82	7,274,145	###	###	###	###
2003-Jan-10 Fri	2.77	2.79	2.75	2.78	4,838,975	###	###	###	0.2
2003-Jan-09 Thu	2.75	2.76	2.74	2.76	2,540,474	###	71.8	71.8	0.2
2003-Jan-08 Wed	2.75	2.77	2.73	2.76	8,493,288	23,356,542	###	###	0.2
2003-Jan-07 Tue	2.74	2.75	###	2.75	7,517,423	10,336,456	74.8	74.8	###
2003-Jan-06 Mon	2.75	2.77	2.73	2.75			###	###	###
2003-Jan-03 Fri	2.74	2.74	2.72	2.73	1,700,642	4,642,752	###	###	###
2003-Jan-02 Thu	2.75	2.75	2.71	2.73	794,375	2,168,643	18.8	18.8	###
2002-Dec-31 Tue	2.72	2.75	2.72	2.74			73.0	73.0	0.2
2002-Dec-30 Mon	2.7	2.74	###	2.74			84.8	84.8	0.2
2002-Dec-27 Fri	2.73	2.74	2.71	2.72	831,222	2,265,079	###	###	0.2
2002-Dec-24 Tue	2.71	2.72	###	2.7			###	###	0.2
2002-Dec-23 Mon	###	2.72	###	2.71	1,525,153	###	81.4	81.4	###
2002-Dec-20 Fri	###	2.7	###	###	9,128,942	12,324,071	87.5	87.5	0.0
2002-Dec-19 Thu	2.58	###	2.58	###	8,469,476	10,925,624	72.6	72.6	0.0
2002-Dec-18 Wed	2.59	2.59	2.57	2.58			29.7	29.7	0.2
2002-Dec-17 Tue	2.59	###	2.58	2.59	7,100,756	9,159,975	###	###	0.2
2002-Dec-16 Mon	2.58	2.59	2.57	2.59	3,364,229	###	76.1	76.1	0.2
2002-Dec-13 Fri	2.57	###	2.57	2.59			###	###	0.2
2002-Dec-12 Thu	2.55	2.59	2.55	2.58			###	###	0.2
2002-Dec-11 Wed	2.57	2.57	2.54	2.55			33.3	33.3	0.2
2002-Dec-10 Tue	2.56	2.57	2.51	2.56			###	###	0.2
2002-Dec-09 Mon	2.57	2.59	2.55	2.57	3,883,188	###	73.6	73.6	###
2002-Dec-06 Fri	2.57	2.58	2.55	2.56	8,638,981	22,158,986	###	###	0.2
2002-Dec-05 Thu	2.55	###	2.52	###	10,998,776	13,858,457	86.7	86.7	0.0
2002-Dec-04 Wed	2.59	2.59	2.55	2.56	9,712,073	24,960,027	27.0	27.0	0.2
2002-Dec-03 Tue	###	###	2.57	###			76.7	76.7	0.0
2002-Dec-02 Mon	2.57	###	2.57	###	9,212,420	11,837,959	###	###	0.0
2002-Nov-29 Fri	2.57	###	2.55	2.56	9,145,655	###	23.8	23.8	0.2
2002-Nov-28 Thu	2.53	2.57	2.51	2.56	10,733,624	###	79.8	79.8	0.2
2002-Nov-27 Wed	2.48	2.53	2.45	2.51	6,553,755	16,318,849	78.5	78.5	###
2002-Nov-26 Tue	2.43	2.47	###	2.45	6,339,845	###	79.4	79.4	0.2
2002-Nov-25 Mon	###	2.42	###	2.42			85.8	85.8	0.2
2002-Nov-22 Fri	###	###	###	###			76.1	76.1	0.0
2002-Nov-21 Thu	2.5	2.5	###	2.42			10.8	10.8	0.2
2002-Nov-20 Wed	2.48	2.49	2.46	2.48	4,391,377	10,868,658	###	###	0.2
2002-Nov-19 Tue	2.49	2.51	2.43	2.49	6,792,656	###	###	###	0.2
2002-Nov-18 Mon	2.52	2.53	2.5	2.51			31.4	31.4	###
2002-Nov-15 Fri	2.5	2.55	2.5	2.51			###	###	###
2002-Nov-14 Thu	2.49	2.5	2.46	2.49			75.1	75.1	0.2
2002-Nov-13 Wed	2.46	2.47	2.42	2.47	4,376,040	###	78.5	78.5	###
2002-Nov-12 Tue	2.52	2.52	2.52	2.52	0				###
2002-Nov-11 Mon	2.59	2.59	2.51	2.52			16.9	16.9	###
2002-Nov-08 Fri	###	###	2.59	2.59			25.1	25.1	0.2
2002-Nov-07 Thu	###	###	2.59	###			###	###	0.0
2002-Nov-06 Wed	2.59	###	2.58	###	15,826,852	###	###	###	0.0
2002-Nov-05 Tue	2.56	2.58	2.53	2.57			###	###	###
2002-Nov-04 Mon	2.53	2.56	2.51	2.56	9,130,125	###	###	###	0.2
2002-Nov-01 Fri	2.5	2.52	2.43	2.52			###	###	###
2002-Oct-31 Thu	2.48	2.5	2.44	2.49			###	###	0.2
2002-Oct-30 Wed	2.42	2.47	2.41	2.47			###	###	###
2002-Oct-29 Tue	2.47	2.47	2.4	2.42			16.5	16.5	0.2
2002-Oct-28 Mon	2.46	2.49	2.46	2.47	6,399,079	15,837,720	###	###	###
2002-Oct-25 Fri	2.48	2.49	2.45	2.45			###	###	0.2
2002-Oct-24 Thu	2.48	2.52	2.47	2.48	14,362,059	###	###	###	0.2
2002-Oct-23 Wed	2.4	2.48	###	2.46	28,524,454	35,370,322	87.1	87.1	0.2
2002-Oct-22 Tue	2.47	2.47	###	###			###	###	0.0
2002-Oct-21 Mon	2.53	2.54	2.4	2.44			###	###	0.2
2002-Oct-18 Fri	2.5	###	2.47	2.51			###	###	###
2002-Oct-17 Thu	###	###	###	###	72,650	0	###	###	0.0
2002-Oct-16 Wed	###	###	###	###	141,773	0	73.1	73.1	0.0
2002-Oct-15 Tue	3	###	###	###			16.9	16.9	0.0
2002-Oct-14 Mon	3	###	###	###	1,587,647	0	###	###	0.0
2002-Oct-11 Fri	###	###	###	###			###	###	0.0
2002-Oct-10 Thu	3	###	###	###	2,378,786	0	###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	3	1,570,059	0	###	###	0.2
2002-Oct-04 Fri	###	###	###	###	3,178,980	0	###	###	0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###	4,044,789	0	###	###	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	###	###	###	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###			###	###	0.0
2002-Sep-26 Thu	3	###	###	###	1,452,243	0	77.7	77.7	0.0
2002-Sep-25 Wed	3	###	###	###	1,917,785	0	###	###	0.0
2002-Sep-24 Tue	###	###	###	###	938,882	0	82.4	82.4	0.0
2002-Sep-23 Mon	###	###	###	###	2,626,571	0	33.5	33.5	0.0
2002-Sep-20 Fri	###	###	###	###	1,826,924	0	###	###	0.0
2002-Sep-19 Thu	###	###	###	###	1,928,489	0	79.1	79.1	0.0
2002-Sep-18 Wed	###	3.2	###	3.2	1,351,746	###	###	###	0.2
2002-Sep-17 Tue	###	3.2	###	###			82.2	82.2	0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	###	###	###	###	1,313,359	0	###	###	0.0
2002-Sep-12 Thu	###	###	###	###			###	###	0.0
2002-Sep-11 Wed	###	###	###	###			88.2	88.2	0.0
2002-Sep-10 Tue	###	###	###	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###	814,848	0	###	###	0.0
2002-Sep-04 Wed	###	3.2	###	###			77.3	77.3	0.0
2002-Sep-03 Tue	###	3.2	###	3.2			70.0	70.0	0.2
2002-Sep-02 Mon	3.2	3.2	3.2	3.2	0				0.2
2002-Aug-30 Fri	###	3.26	###	3.2	2,009,444	###	81.1	81.1	0.2
2002-Aug-29 Thu	###	3.21	###	###	9,101,359	14,607,681	###	###	0.0
2002-Aug-28 Wed	###	3.21	###	3.2			###	###	0.2
2002-Aug-27 Tue	###	3.24	###	###	4,597,522	7,447,985	73.5	73.5	0.0
2002-Aug-26 Mon	###	###	###	###	988,128	0	89.7	89.7	0.0
2002-Aug-23 Fri	###	###	###	###			30.8	30.8	0.0
2002-Aug-22 Thu	###	###	###	###	2,587,677	0	###	###	0.0
2002-Aug-21 Wed	###	###	###	###	965,883	0	83.4	83.4	0.0
2002-Aug-20 Tue	###	###	###	###	1,438,455	0	###	###	0.0
2002-Aug-19 Mon	###	###	###	###			86.1	86.1	0.0
2002-Aug-16 Fri	2.87	###	2.86	###			75.0	75.0	0.0
2002-Aug-15 Thu	2.85	2.87	2.84	2.87			73.4	73.4	###
2002-Aug-14 Wed	2.81	2.84	2.79	2.84			80.3	80.3	0.2
2002-Aug-13 Tue	2.8	2.85	2.8	2.82			75.8	75.8	###
2002-Aug-12 Mon	2.83	2.85	2.81	2.83			74.2	74.2	0.2
2002-Aug-09 Fri	2.8	2.84	2.79	2.81	1,306,380	3,677,459	###	###	###
2002-Aug-08 Thu	2.81	2.81	2.76	2.78			###	###	0.2
2002-Aug-07 Wed	2.8	2.82	2.76	2.81	1,195,259	3,334,772	73.9	73.9	###
2002-Aug-06 Tue	2.77	2.8	2.75	2.75			###	###	###
2002-Aug-05 Mon	2.83	2.87	2.81	2.82	978,923	2,780,141	###	###	###
2002-Aug-02 Fri	2.87	2.87	2.83	2.84	1,603,044	4,568,675	26.3	26.3	0.2
2002-Aug-01 Thu	###	###	2.87	2.89	3,155,242	4,527,772	###	###	###
2002-Jul-31 Wed	###	###	2.89	###	2,073,586	###	8.3	8.3	0.0
2002-Jul-30 Tue	###	###	###	###	1,393,686	0	###	###	0.0
2002-Jul-29 Mon	3	###	3	###	2,230,150	3,345,225	###	###	0.0
2002-Jul-26 Fri	###	###	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	2.89	3	2.89	###			###	###	0.0
2002-Jul-24 Wed	2.85	###	2.83	2.83	1,452,244	2,054,925	41.7	41.7	0.2
2002-Jul-23 Tue	2.86	###	2.83	2.85			###	###	###
2002-Jul-22 Mon	2.82	###	2.8	###	1,571,887	2,200,641	###	###	0.0
2002-Jul-19 Fri	3	3	2.87	2.89	7,730,674	22,689,528	###	###	###
2002-Jul-18 Thu	###	###	###	###			###	###	0.0
2002-Jul-17 Wed	###	###	###	###			89.3	89.3	0.0
2002-Jul-16 Tue	3	###	###	###	1,660,676	0	###	###	0.0
2002-Jul-15 Mon	###	###	###	###			80.2	80.2	0.0
2002-Jul-12 Fri	###	###	###	###			###	###	0.0
2002-Jul-11 Thu	###	###	###	###			22.8	22.8	0.0
2002-Jul-10 Wed	###	###	###	###			31.0	31.0	0.0
2002-Jul-09 Tue	###	3.21	###	###			70.3	70.3	0.0
2002-Jul-08 Mon	###	3.2	###	3.2	1,026,281	1,642,049	83.6	83.6	0.2
2002-Jul-05 Fri	###	###	###	###	1,672,882	0	87.5	87.5	0.0
2002-Jul-04 Thu	###	###	###	###			18.6	18.6	0.0
2002-Jul-03 Wed	###	###	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	###	###	1,693,387	0	###	###	0.0
2002-Jul-01 Mon	###	###	###	###			###	###	0.0
2002-Jun-28 Fri	###	###	###	###	7,864,857	0	###	###	0.0
2002-Jun-27 Thu	###	###	###	###	2,713,552	0	70.8	70.8	0.0
2002-Jun-26 Wed	3.2	3.2	###	###			25.0	25.0	0.0
2002-Jun-25 Tue	3.21	3.27	3.2	3.25			84.2	84.2	0.2
2002-Jun-24 Mon	###	3.21	###	3.21			91.2	91.2	###
2002-Jun-21 Fri	###	###	###	###	2,294,729	0	###	###	0.0
2002-Jun-20 Thu	###	###	###	###			###	###	0.0
2002-Jun-19 Wed	###	###	###	###			###	###	0.0
2002-Jun-18 Tue	###	3.21	###	###	1,139,852	###	###	###	0.0
2002-Jun-17 Mon	###	###	###	###			###	###	0.0
2002-Jun-14 Fri	###	3.2	###	###	2,669,987	4,271,979	###	###	0.0
2002-Jun-13 Thu	3.27	3.27	###	###	2,127,341	###	11.9	11.9	0.0
2002-Jun-12 Wed	3.28	###	3.26	3.26	2,123,959	3,462,053	34.0	34.0	0.2
2002-Jun-11 Tue	3.27	###	3.26	###			82.8	82.8	0.0
2002-Jun-07 Fri	3.21	3.28	3.21	3.27			84.0	84.0	###
2002-Jun-06 Thu	3.25	3.28	3.22	3.23	1,043,757	###	###	###	###
2002-Jun-05 Wed	3.23	3.24	3.21	3.23			71.8	71.8	###
2002-Jun-04 Tue	3.27	3.27	3.23	3.24			###	###	###
2002-Jun-03 Mon	3.29	###	3.28	###			###	###	0.0
2002-May-31 Fri	3.29	###	3.28	###			69.5	69.5	0.0
2002-May-30 Thu	###	###	3.28	3.29	2,149,987	3,525,978	21.5	21.5	###
2002-May-29 Wed	###	###	###	###			25.2	25.2	0.0
2002-May-28 Tue	###	###	###	###	698,278	0	74.2	74.2	0.0
2002-May-27 Mon	###	###	###	###	788,372	0	30.2	30.2	0.0
2002-May-24 Fri	###	3.42	###	3.4	2,123,447	###	###	###	0.2
2002-May-23 Thu	###	###	###	###	1,015,676	0	32.1	32.1	0.0
2002-May-22 Wed	3.4	3.4	###	###	908,644	###	###	###	0.0
2002-May-21 Tue	3.41	3.41	###	###			###	###	0.0
2002-May-20 Mon	3.42	3.43	3.4	3.42	1,194,182	###	###	###	0.2
2002-May-17 Fri	3.4	3.44	###	3.42			69.2	69.2	0.2
2002-May-16 Thu	3.42	3.44	###	3.42	1,180,881	###	68.4	68.4	0.2
2002-May-15 Wed	###	3.43	###	3.4			###	###	0.2
2002-May-14 Tue	###	###	###	###			73.0	73.0	0.0
2002-May-13 Mon	3.41	3.41	###	###	846,627	###	24.2	24.2	0.0
2002-May-10 Fri	###	3.43	###	3.43			89.9	89.9	0.2
2002-May-09 Thu	3.47	3.47	###	###	1,190,623	###	###	###	0.0
2002-May-08 Wed	3.49	3.57	3.47	3.5	1,272,679	###	72.8	72.8	0.3
2002-May-07 Tue	3.43	3.57	3.43	3.55			###	###	###
2002-May-06 Mon	###	3.44	###	3.44			87.1	87.1	0.2
2002-May-03 Fri	3.4	3.43	###	###	645,174	1,106,473	###	###	0.0
2002-May-02 Thu	###	3.44	###	3.43	1,280,489	2,202,441	87.0	87.0	0.2
2002-May-01 Wed	3.28	###	3.28	###	738,349	###	###	###	0.0
2002-Apr-30 Tue	3.25	###	3.24	###			90.6	90.6	0.0
2002-Apr-29 Mon	3.28	3.29	3.24	3.25	7,740,949	###	###	###	0.2
2002-Apr-26 Fri	###	###	3.28	3.29			###	###	###
2002-Apr-24 Wed	###	###	3.29	###	1,287,678	###	###	###	0.0
2002-Apr-23 Tue	###	3.42	###	3.4			86.4	86.4	0.2
2002-Apr-22 Mon	###	###	###	###			79.9	79.9	0.0
2002-Apr-19 Fri	3.29	###	3.29	###	1,153,744	###	###	###	0.0
2002-Apr-18 Thu	3.28	###	3.27	###	2,143,240	###	###	###	0.0
2002-Apr-17 Wed	3.25	###	3.25	3.29			82.5	82.5	###
2002-Apr-16 Tue	3.23	3.28	3.23	3.26	3,499,544	###	###	###	0.2
2002-Apr-15 Mon	3.26	3.27	3.23	3.25	1,597,645	5,192,346	30.7	30.7	0.2
2002-Apr-12 Fri	3.29	3.29	3.26	3.26			###	###	0.2
2002-Apr-11 Thu	###	###	###	###	1,089,182	0	###	###	0.0
2002-Apr-10 Wed	3.27	###	3.26	###			83.4	83.4	0.0
2002-Apr-09 Tue	###	###	3.26	###	1,491,857	2,431,726	###	###	0.0
2002-Apr-08 Mon	###	###	###	###	831,525	0	###	###	0.0
2002-Apr-05 Fri	###	3.41	###	###	1,405,949	2,397,143	72.7	72.7	0.0
2002-Apr-04 Thu	###	3.4	###	###	1,325,742	###	79.2	79.2	0.0
2002-Apr-03 Wed	###	###	###	###	1,045,976	0	78.7	78.7	0.0
2002-Apr-02 Tue	###	###	3.27	###			###	###	0.0
2002-Mar-28 Thu	###	3.4	###	3.4	2,565,288	4,360,989	###	###	0.2
2002-Mar-27 Wed	###	###	###	###	2,000,344	0	###	###	0.0
2002-Mar-26 Tue	3.4	3.4	###	###	2,520,648	###	26.5	26.5	0.0
2002-Mar-25 Mon	3.44	3.46	3.4	3.45			73.7	73.7	###
2002-Mar-22 Fri	3.44	3.47	3.43	3.44			66.9	66.9	0.2
2002-Mar-21 Thu	3.4	3.45	3.4	3.44	1,071,942	###	###	###	0.2
2002-Mar-20 Wed	3.4	3.43	3.4	3.43			###	###	0.2
2002-Mar-19 Tue	###	3.44	###	3.4	1,239,022	###	75.8	75.8	0.2
2002-Mar-18 Mon	###	3.43	###	###			###	###	0.0
2002-Mar-15 Fri	3.43	3.43	###	###			###	###	0.0
2002-Mar-14 Thu	3.45	3.45	3.43	3.44	3,990,979	###	32.2	32.2	0.2
2002-Mar-13 Wed	3.46	3.47	3.43	3.45			###	###	###
2002-Mar-12 Tue	3.444	3.47	3.43	3.46	1,743,745	6,015,920	###	###	0.2
2002-Mar-11 Mon	3.47	3.48	3.44	3.45			###	###	###
2002-Mar-08 Fri	3.41	3.49	3.41	3.48	2,684,380	###	###	###	0.2
2002-Mar-07 Thu	3.46	3.47	3.4	3.429			23.1	23.1	0.2
2002-Mar-06 Wed	3.46	3.47	3.43	3.46	4,006,757	###	69.8	69.8	0.2
2002-Mar-05 Tue	3.46	###	3.46	###			###	###	0.0
2002-Mar-04 Mon	3.44	3.51	3.42	3.46	7,622,547	26,412,125	78.3	78.3	0.2
2002-Mar-01 Fri	###	###	###	###			###	###	0.0
2002-Feb-28 Thu	###	3.24	###	3.24	838,451	###	88.4	88.4	###
2002-Feb-27 Wed	3.24	3.24	###	###			###	###	0.0
2002-Feb-26 Tue	3.27	###	3.24	3.273	1,401,255	###	75.1	75.1	###
2002-Feb-25 Mon	3.23	###	3.23	3.27			82.5	82.5	###
2002-Feb-22 Fri	3.22	3.26	3.2	3.24	624,329	2,016,582	###	###	###
2002-Feb-21 Thu	###	3.22	###	3.22			###	###	0.2
2002-Feb-20 Wed	3.156	###	###	###			75.1	75.1	0.0
2002-Feb-19 Tue	3.21	3.21	###	###	1,962,648	3,150,050	33.2	33.2	0.0
2002-Feb-18 Mon	3.24	3.25	3.22	3.22			32.7	32.7	0.2
2002-Feb-15 Fri	3.25	3.28	3.25	3.26	2,355,950	7,692,176	###	###	0.2
2002-Feb-14 Thu	3.27	###	3.26	3.26			34.5	34.5	0.2
2002-Feb-13 Wed	3.25	3.28	3.25	3.27	1,761,924	5,752,681	75.5	75.5	###
2002-Feb-12 Tue	3.23	3.27	3.23	3.27			81.8	81.8	###
2002-Feb-11 Mon	3.27	3.27	3.25	3.26	2,769,127	9,027,354	33.6	33.6	0.2
2002-Feb-08 Fri	3.23	3.27	3.21	3.27	5,244,920	16,993,540	###	###	###
2002-Feb-07 Thu	3.25	3.25	3.21	3.22	3,659,488	11,820,146	29.2	29.2	0.2
2002-Feb-06 Wed	3.25	3.29	3.25	3.26			70.3	70.3	0.2
2002-Feb-05 Tue	3.25	###	3.22	###	5,900,779	9,500,254	###	###	0.0
2002-Feb-04 Mon	###	###	3.23	3.27	1,019,120	1,645,878	###	###	###
2002-Feb-01 Fri	###	###	3.28	###			36.2	36.2	0.0
2002-Jan-31 Thu	###	3.342	###	3.342			###	###	0.2
2002-Jan-30 Wed	###	###	###	###			35.6	35.6	0.0
2002-Jan-29 Tue	###	###	###	###			###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###			###	###	0.0
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	3.29	###	3.28	###	3,069,850	5,034,554	###	###	0.0
2002-Jan-21 Mon	3.28	3.29	3.28	3.29	1,085,787	###	69.5	69.5	###
2002-Jan-18 Fri	3.27	3.29	3.25	3.28	3,214,657	10,511,928	###	###	0.2

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 2024-04-28 20:12:24 thru 2024-04-28 20:12:26 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000