(IGO) IGO LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 04:38:07 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IGO) IGO LIMITED Daily Prices...

TOC Company Info for IGO Limits

Company Details for (IGO) IGO LIMITED

Listing Code	IGO
Listing Name	IGO LIMITED
GICS Sector	Materials
ISIN Name	INDEPENDENCE GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IGO4

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for IGO .. Wednesday 17th April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

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

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IGO Bottom

End of day Prices (full format),

76800 Days for (IGO) IGO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.32
2024-Apr-17 Wed	7.28	###	7.24	7.29			###	###	###
2024-Apr-16 Tue	7.54	7.55	7.24	7.24	8,740,323	64,634,688	###	###	0.5
2024-Apr-15 Mon	7.41	###	7.4	###			90.0	90.0	0.0
2024-Apr-12 Fri	7.56	###	7.44	7.5			###	###	0.5
2024-Apr-11 Thu	7.28	###	7.28	7.52			###	###	0.5
2024-Apr-10 Wed	###	7.71	7.48	7.5	2,934,749	###	###	###	0.5
2024-Apr-09 Tue	7.45	###	7.41	###	3,820,822	14,156,145	84.0	84.0	0.0
2024-Apr-08 Mon	###	###	###	###	2,612,645	0	###	###	0.0
2024-Apr-05 Fri	###	###	###	7.23			74.1	74.1	###
2024-Apr-04 Thu	7.23	7.44	7.23	7.29	4,648,227	34,094,745	###	###	###
2024-Apr-03 Wed	###	###	###	###	3,312,876	0	###	###	0.0
2024-Apr-02 Tue	###	7.22	6.955	###			###	###	0.0
2024-Mar-28 Thu	###	###	###	###			60.4	60.4	0.0
2024-Mar-27 Wed	###	###	6.86	###			25.1	25.1	0.0
2024-Mar-26 Tue	###	###	###	###	3,282,187	0	22.7	22.7	0.0
2024-Mar-25 Mon	###	7.27	###	###			26.8	26.8	0.0
2024-Mar-22 Fri	###	###	###	7.2			25.4	25.4	0.5
2024-Mar-21 Thu	7.77	7.77	###	###			5.7	5.7	0.0
2024-Mar-20 Wed	###	7.85	7.545	7.58			29.0	29.0	###
2024-Mar-19 Tue	###	###	7.625	7.75			79.2	79.2	###
2024-Mar-18 Mon	7.44	7.675	7.44	###	4,151,870	31,377,757	88.2	88.2	0.0
2024-Mar-15 Fri	###	###	###	###			###	###	0.0
2024-Mar-14 Thu	7.59	7.85	7.58	7.79			85.6	85.6	###
2024-Mar-13 Wed	7.74	7.8	7.45	7.55	4,920,625	###	###	###	###
2024-Mar-12 Tue	7.57	7.75	7.56	7.73	4,803,752	36,772,721	###	###	0.6
2024-Mar-11 Mon	7.76	7.83	7.52	7.56			20.3	20.3	0.5
2024-Mar-08 Fri	7.8	7.88	###	7.82	4,283,071	###	67.6	67.6	0.6
2024-Mar-07 Thu	###	7.84	7.53	7.75	5,790,675	###	74.6	74.6	###
2024-Mar-06 Wed	7.46	7.73	7.28	###	8,560,429	###	83.5	83.5	0.0
2024-Mar-05 Tue	7.84	7.88	###	7.73			26.2	26.2	0.6
2024-Mar-04 Mon	8.26	8.47	###	###			###	###	0.0
2024-Mar-01 Fri	8.23	8.43	###	###	14,252,926	60,076,083	71.6	71.6	0.0
2024-Feb-29 Thu	###	###	7.825	###			26.8	26.8	0.0
2024-Feb-28 Wed	7.85	8.2	7.83	###	8,131,140	65,171,087	85.7	85.7	0.0
2024-Feb-27 Tue	7.53	7.72	7.42	###			79.0	79.0	0.0
2024-Feb-26 Mon	7.29	7.51	###	7.51	6,314,155	23,709,652	88.0	88.0	###
2024-Feb-23 Fri	7.27	###	7	7.23	4,814,140	###	###	###	###
2024-Feb-22 Thu	7.25	###	###	###			###	###	0.0
2024-Feb-21 Wed	###	7.2	6.81	###			###	###	0.0
2024-Feb-20 Tue	7.21	7.25	###	###	6,384,081	###	14.4	14.4	0.0
2024-Feb-19 Mon	###	###	###	7.25			7.4	7.4	0.5
2024-Feb-16 Fri	###	7.49	7.045	7.49			90.5	90.5	###
2024-Feb-15 Thu	###	###	6.79	6.89			###	###	0.5
2024-Feb-14 Wed	6.84	6.975	6.8	###			###	###	0.0
2024-Feb-13 Tue	###	7.21	6.85	###	4,001,042	28,127,325	17.9	17.9	0.0
2024-Feb-12 Mon	###	###	6.875	###			###	###	0.0
2024-Feb-09 Fri	7.22	7.25	###	###	3,050,687	11,058,740	26.2	26.2	0.0
2024-Feb-08 Thu	###	7.28	###	7.21	3,512,440	12,785,281	81.1	81.1	###
2024-Feb-07 Wed	###	###	6.885	###	5,070,420	17,454,920	81.0	81.0	0.0
2024-Feb-06 Tue	6.81	6.87	6.75	6.78	5,194,586	###	###	###	0.5
2024-Feb-05 Mon	###	7.21	6.89	6.89			15.5	15.5	0.5
2024-Feb-02 Fri	###	###	###	7.29			###	###	###
2024-Feb-01 Thu	###	7.49	7.125	7.24			###	###	0.5
2024-Jan-31 Wed	###	###	###	7.56	10,106,644	0	###	###	0.5
2024-Jan-30 Tue	###	7.73	7.41	7.73	3,824,079	28,948,278	79.2	79.2	0.6
2024-Jan-29 Mon	7.45	7.75	###	###			84.3	84.3	0.0
2024-Jan-25 Thu	7.5	7.56	###	7.47	3,756,471	###	###	###	###
2024-Jan-24 Wed	7.43	7.56	###	7.45			70.6	70.6	0.5
2024-Jan-23 Tue	7.2	7.325	###	7.21	7,019,651	25,709,471	###	###	###
2024-Jan-22 Mon	###	7.23	6.76	###	6,979,148	48,819,140	###	###	0.0
2024-Jan-19 Fri	7.24	###	###	7.2	4,876,356	0	33.7	33.7	0.5
2024-Jan-18 Thu	7.26	###	###	###			###	###	0.0
2024-Jan-17 Wed	7.41	7.55	###	7.46			###	###	0.5
2024-Jan-16 Tue	7.55	###	###	7.45	6,480,585	0	28.8	28.8	0.5
2024-Jan-15 Mon	###	8.085	7.59	7.59	3,817,841	29,922,328	8.9	8.9	0.5
2024-Jan-12 Fri	###	###	###	###	5,579,920	0	79.9	79.9	0.0
2024-Jan-11 Thu	7.72	###	###	###	4,759,447	0	89.0	89.0	0.0
2024-Jan-10 Wed	8.21	8.4	7.77	7.77			6.8	6.8	0.6
2024-Jan-09 Tue	###	8.725	8.45	8.45	2,213,442	###	18.3	18.3	###
2024-Jan-08 Mon	8.53	###	8.42	8.53			77.3	77.3	###
2024-Jan-05 Fri	###	8.76	###	###			###	###	0.0
2024-Jan-04 Thu	8.79	8.8	###	###			###	###	0.0
2024-Jan-03 Wed	###	###	8.85	8.85			26.8	26.8	0.6
2024-Jan-02 Tue	###	###	###	###			80.2	80.2	0.0
2023-Dec-29 Fri	###	9.22	###	###			###	###	0.0
2023-Dec-28 Thu	###	9.25	###	###	1,624,280	###	###	###	0.0
2023-Dec-27 Wed	###	###	###	###	2,736,658	0	###	###	0.0
2023-Dec-22 Fri	###	###	8.925	###			26.4	26.4	0.0
2023-Dec-21 Thu	###	###	8.83	###			33.5	33.5	0.0
2023-Dec-20 Wed	###	9.21	###	###			###	###	0.0
2023-Dec-19 Tue	8.85	###	8.775	8.88	7,018,942	###	###	###	0.6
2023-Dec-18 Mon	8.79	8.89	###	8.87	4,811,348	21,386,441	75.9	75.9	###
2023-Dec-15 Fri	8.47	8.88	8.325	8.88			###	###	0.6
2023-Dec-14 Thu	###	8.4	7.8	###	9,583,529	77,626,584	91.6	91.6	0.0
2023-Dec-13 Wed	###	7.7	7.425	7.52	5,549,272	###	###	###	0.5
2023-Dec-12 Tue	###	###	7.645	7.71	6,504,552	24,863,650	###	###	###
2023-Dec-11 Mon	###	###	###	###	4,007,047	0	###	###	0.0
2023-Dec-08 Fri	###	###	###	###	5,981,820	0	###	###	0.0
2023-Dec-07 Thu	###	###	###	###	6,661,824	0	80.2	80.2	0.0
2023-Dec-06 Wed	7.45	###	7.45	7.82			90.2	90.2	0.6
2023-Dec-05 Tue	7.88	###	7.43	7.49	7,769,146	28,862,377	11.3	11.3	###
2023-Dec-04 Mon	8.53	8.55	###	###	6,745,376	28,836,482	###	###	0.0
2023-Dec-01 Fri	8.75	8.75	###	###	5,177,482	22,651,483	9.8	9.8	0.0
2023-Nov-30 Thu	8.57	###	8.385	8.58			65.3	65.3	0.6
2023-Nov-29 Wed	8.49	8.53	###	8.53	4,325,222	18,447,071	71.5	71.5	###
2023-Nov-28 Tue	###	8.59	###	8.42	5,125,786	22,015,250	71.9	71.9	###
2023-Nov-27 Mon	8.81	8.83	8.45	8.45			13.8	13.8	###
2023-Nov-24 Fri	8.84	###	8.72	8.74	4,104,650	17,896,274	25.9	25.9	0.6
2023-Nov-23 Thu	8.85	###	8.7	8.7			###	###	###
2023-Nov-22 Wed	###	###	8.87	###	4,751,880	21,074,587	###	###	0.0
2023-Nov-21 Tue	###	9.26	###	###	3,346,689	15,495,170	###	###	0.0
2023-Nov-20 Mon	###	###	8.76	###	3,231,281	###	###	###	0.0
2023-Nov-17 Fri	###	###	###	###	3,914,049	0	86.7	86.7	0.0
2023-Nov-16 Thu	###	###	8.8	8.85	3,686,670	16,221,348	###	###	0.6
2023-Nov-15 Wed	9.59	###	9.25	9.25			12.7	12.7	###
2023-Nov-14 Tue	###	###	8.84	###			###	###	0.0
2023-Nov-13 Mon	###	###	8.75	8.81			###	###	###
2023-Nov-10 Fri	###	9.24	###	###	3,614,480	###	###	###	0.0
2023-Nov-09 Thu	###	9.475	9.2	9.26	5,628,141	###	29.7	29.7	###
2023-Nov-08 Wed	9.46	###	###	###			###	###	0.0
2023-Nov-07 Tue	9.5	###	9.45	9.59	2,610,588	12,335,028	###	###	0.7
2023-Nov-06 Mon	9.76	9.81	###	###	3,434,621	###	###	###	0.0
2023-Nov-03 Fri	9.55	9.8	9.54	###			###	###	0.0
2023-Nov-02 Thu	9.41	9.58	9.185	###			###	###	0.0
2023-Nov-01 Wed	9.48	9.555	9.26	###	4,173,240	39,259,755	27.5	27.5	0.0
2023-Oct-31 Tue	###	###	###	9.51			24.5	24.5	###
2023-Oct-30 Mon	###	10.49	9.4	###			7.1	7.1	0.0
2023-Oct-27 Fri	10.79	###	###	###	5,278,389	0	###	###	0.0
2023-Oct-26 Thu	10.71	###	###	10.75	4,428,046	0	74.7	74.7	0.8
2023-Oct-25 Wed	###	###	###	10.85			###	###	0.8
2023-Oct-24 Tue	###	###	###	10.87			83.1	83.1	###
2023-Oct-23 Mon	###	###	10.58	10.58	5,659,626	29,939,421	###	###	0.8
2023-Oct-20 Fri	11.22	11.29	10.86	###	5,301,826	58,717,722	31.0	31.0	0.0
2023-Oct-19 Thu	###	11.44	11.2	11.4			75.8	75.8	0.8
2023-Oct-18 Wed	11.74	11.84	###	11.72			###	###	0.8
2023-Oct-17 Tue	11.74	11.77	11.58	###			###	###	0.0
2023-Oct-16 Mon	11.52	11.675	11.475	11.52	3,469,529	###	###	###	0.8
2023-Oct-13 Fri	11.45	11.8	11.44	###	4,197,353	48,773,241	83.6	83.6	0.0
2023-Oct-12 Thu	11.53	11.55	###	11.55	3,763,457	###	###	###	0.8
2023-Oct-11 Wed	###	###	###	11.46	3,737,274	0	###	###	0.8
2023-Oct-10 Tue	###	###	###	11.43			###	###	###
2023-Oct-09 Mon	11.2	11.275	###	###	2,514,280	14,174,253	27.9	27.9	0.0
2023-Oct-06 Fri	11.45	11.45	###	###	6,139,477	###	15.3	15.3	0.0
2023-Oct-05 Thu	11.89	###	11.5	11.57			###	###	###
2023-Oct-04 Wed	12.2	12.29	###	###			33.8	33.8	0.0
2023-Oct-03 Tue	12.47	###	###	###	3,849,744	0	35.2	35.2	0.0
2023-Oct-02 Mon	12.59	12.79	12.55	12.73			###	###	###
2023-Sep-29 Fri	12.57	12.74	12.55	###	3,970,928	50,212,384	69.4	69.4	0.0
2023-Sep-28 Thu	###	###	###	12.27	4,211,328	0	###	###	###
2023-Sep-27 Wed	###	###	11.88	###			###	###	0.0
2023-Sep-26 Tue	###	12.2	###	###	3,467,143	21,149,572	44.5	44.5	0.0
2023-Sep-25 Mon	12.2	12.2	###	###			###	###	0.0
2023-Sep-22 Fri	11.79	###	###	12.28			90.2	90.2	0.9
2023-Sep-21 Thu	12.21	12.42	###	###			###	###	0.0
2023-Sep-20 Wed	12.87	###	12.59	###	5,699,884	###	###	###	0.0
2023-Sep-19 Tue	###	13.25	###	###	2,426,776	###	30.6	30.6	0.0
2023-Sep-18 Mon	13.29	13.41	###	###	2,324,728	###	###	###	0.0
2023-Sep-15 Fri	13.46	13.49	###	###			###	###	0.0
2023-Sep-14 Thu	13.2	13.45	13.175	13.24			###	###	0.9
2023-Sep-13 Wed	13.45	13.55	###	###	4,918,354	33,321,848	21.6	21.6	0.0
2023-Sep-12 Tue	###	14.27	###	14.25	2,858,043	###	###	###	1.0
2023-Sep-11 Mon	14.27	14.29	13.925	###	4,363,581	###	28.7	28.7	0.0
2023-Sep-08 Fri	14.46	14.59	###	###			###	###	0.0
2023-Sep-07 Thu	###	###	14.43	14.56			36.6	36.6	###
2023-Sep-06 Wed	###	###	14.52	14.77			###	###	1.1
2023-Sep-05 Tue	###	14.72	###	###			90.2	90.2	0.0
2023-Sep-04 Mon	###	###	###	14.27	3,295,648	0	###	###	###
2023-Sep-01 Fri	###	###	###	13.84	3,749,050	0	###	###	1.0
2023-Aug-31 Thu	13.77	###	###	###			75.9	75.9	0.0
2023-Aug-30 Wed	###	13.44	###	13.2	2,051,978	###	###	###	0.9
2023-Aug-29 Tue	###	13.2	###	###	2,405,774	###	###	###	0.0
2023-Aug-28 Mon	###	###	12.78	###			###	###	0.0
2023-Aug-25 Fri	###	###	###	###			84.4	84.4	0.0
2023-Aug-24 Thu	###	###	12.85	12.88			###	###	###
2023-Aug-23 Wed	12.71	12.985	###	12.84			###	###	0.9
2023-Aug-22 Tue	12.45	###	12.45	12.77	3,189,380	###	###	###	0.9
2023-Aug-21 Mon	12.29	###	12.27	12.48	2,451,742	###	83.5	83.5	###
2023-Aug-18 Fri	12.45	12.5	###	###	2,934,723	###	28.0	28.0	0.0
2023-Aug-17 Thu	12.44	12.46	###	###			30.8	30.8	0.0
2023-Aug-16 Wed	###	###	12.52	12.58			36.3	36.3	0.9
2023-Aug-15 Tue	###	###	12.86	12.86	1,992,355	12,810,842	###	###	0.9
2023-Aug-14 Mon	12.88	###	12.85	###			75.1	75.1	0.0
2023-Aug-11 Fri	###	###	###	###			66.5	66.5	0.0
2023-Aug-10 Thu	###	13.43	13.22	###	2,536,256	###	###	###	0.0
2023-Aug-09 Wed	###	###	###	###	4,685,989	0	###	###	0.0
2023-Aug-08 Tue	###	13.73	13.29	13.29			###	###	###
2023-Aug-07 Mon	13.85	###	###	13.76	1,362,454	0	33.6	33.6	1.0
2023-Aug-04 Fri	13.89	###	###	13.8			###	###	1.0
2023-Aug-03 Thu	###	###	###	13.81	3,087,987	0	81.5	81.5	###
2023-Aug-02 Wed	###	14.21	###	###	3,485,479	24,764,328	###	###	0.0
2023-Aug-01 Tue	###	###	###	14.24	3,926,074	0	77.6	77.6	1.0
2023-Jul-31 Mon	13.85	14.2	###	13.8			36.0	36.0	1.0
2023-Jul-28 Fri	###	###	###	14.47			85.1	85.1	###
2023-Jul-27 Thu	14.26	###	###	###			###	###	0.0
2023-Jul-26 Wed	###	14.56	14.28	###			72.5	72.5	0.0
2023-Jul-25 Tue	14.21	14.47	###	14.23	3,630,241	###	74.2	74.2	###
2023-Jul-24 Mon	14.47	14.51	###	###			###	###	0.0
2023-Jul-21 Fri	###	14.89	14.55	14.59	3,633,847	53,490,227	31.0	31.0	1.0
2023-Jul-20 Thu	###	###	###	###			83.9	83.9	0.0
2023-Jul-19 Wed	14.79	14.85	14.53	14.77			33.8	33.8	1.1
2023-Jul-18 Tue	###	###	14.46	14.82			###	###	1.1
2023-Jul-17 Mon	15.4	15.44	14.78	15.4	8,695,643	###	###	###	###
2023-Jul-14 Fri	###	###	15.82	###			###	###	0.0
2023-Jul-13 Thu	15.75	15.86	###	15.82	2,308,885	18,309,458	###	###	###
2023-Jul-12 Wed	###	15.74	###	15.4			23.9	23.9	###
2023-Jul-11 Tue	15.49	15.53	###	15.46	1,493,828	11,599,574	###	###	1.1
2023-Jul-10 Mon	15.4	###	15.175	###			###	###	0.0
2023-Jul-07 Fri	###	15.23	###	###	2,244,078	17,088,653	33.7	33.7	0.0
2023-Jul-06 Thu	###	15.72	###	15.52	2,660,841	###	83.7	83.7	1.1
2023-Jul-05 Wed	###	###	15.44	15.52			###	###	1.1
2023-Jul-04 Tue	15.54	15.8	###	###			###	###	0.0
2023-Jul-03 Mon	15.44	###	###	15.45			###	###	###
2023-Jun-30 Fri	###	15.28	###	15.2			65.8	65.8	1.1
2023-Jun-29 Thu	###	###	14.85	###			60.9	60.9	0.0
2023-Jun-28 Wed	###	15.23	###	###	2,671,478	###	###	###	0.0
2023-Jun-27 Tue	14.8	###	14.77	14.85			###	###	###
2023-Jun-26 Mon	###	###	###	###			###	###	0.0
2023-Jun-23 Fri	###	15.175	###	###			###	###	0.0
2023-Jun-22 Thu	###	###	###	###	1,549,854	0	30.5	30.5	0.0
2023-Jun-21 Wed	14.86	###	14.86	###			###	###	0.0
2023-Jun-20 Tue	###	15.275	###	15.23	1,333,324	###	###	###	1.1
2023-Jun-19 Mon	###	###	14.8	###	2,176,451	###	36.1	36.1	0.0
2023-Jun-16 Fri	14.81	###	14.79	###			###	###	0.0
2023-Jun-15 Thu	###	###	###	14.74	2,337,382	0	###	###	1.1
2023-Jun-14 Wed	###	15.8	###	###	3,519,684	###	###	###	0.0
2023-Jun-13 Tue	14.41	14.79	###	14.7			84.0	84.0	###
2023-Jun-09 Fri	14.48	###	###	14.58	3,145,521	0	76.8	76.8	###
2023-Jun-08 Thu	###	14.425	###	14.22			###	###	1.0
2023-Jun-07 Wed	14.58	###	###	###	1,728,357	0	###	###	0.0
2023-Jun-06 Tue	14.2	###	14.2	###	3,476,741	###	###	###	0.0
2023-Jun-05 Mon	14.41	14.57	14.325	14.42			74.9	74.9	###
2023-Jun-02 Fri	###	###	###	###			###	###	0.0
2023-Jun-01 Thu	14.29	14.29	13.71	13.75	2,506,724	###	###	###	1.0
2023-May-31 Wed	###	14.5	14.23	14.26			41.7	41.7	1.0
2023-May-30 Tue	###	14.675	14.475	14.58			###	###	###
2023-May-29 Mon	14.49	###	14.44	14.44			35.6	35.6	###
2023-May-26 Fri	14.28	14.44	14.22	14.25			33.6	33.6	1.0
2023-May-25 Thu	###	14.455	14.2	14.2			###	###	1.0
2023-May-24 Wed	14.7	14.83	14.55	14.55			###	###	###
2023-May-23 Tue	###	14.85	14.57	14.73			76.8	76.8	1.1
2023-May-22 Mon	###	###	###	14.88	2,061,275	0	###	###	1.1
2023-May-19 Fri	###	15.22	###	###			###	###	0.0
2023-May-18 Thu	###	###	14.81	14.86			###	###	###
2023-May-17 Wed	14.73	14.85	14.55	###			###	###	0.0
2023-May-16 Tue	14.81	###	14.54	14.85			###	###	###
2023-May-15 Mon	14.75	14.75	14.51	###			36.6	36.6	0.0
2023-May-12 Fri	14.49	14.81	14.45	14.75			83.1	83.1	###
2023-May-11 Thu	14.5	###	14.47	###	4,051,449	###	###	###	0.0
2023-May-10 Wed	14.59	###	14.46	14.48	3,113,871	22,513,287	###	###	1.0
2023-May-09 Tue	###	###	###	###	5,588,972	0	###	###	0.0
2023-May-08 Mon	###	###	###	14.89	3,861,322	0	###	###	###
2023-May-05 Fri	###	###	###	###			86.7	86.7	0.0
2023-May-04 Thu	13.85	###	13.81	###			66.9	66.9	0.0
2023-May-03 Wed	13.42	13.8	###	13.8			###	###	1.0
2023-May-02 Tue	13.53	13.84	13.46	13.52			48.2	48.2	1.0
2023-May-01 Mon	13.75	###	13.58	13.58			###	###	###
2023-Apr-28 Fri	13.8	13.81	###	13.75			###	###	1.0
2023-Apr-27 Thu	13.43	13.58	###	13.48	3,513,426	###	###	###	1.0
2023-Apr-26 Wed	13.7	13.73	13.285	13.4			###	###	1.0
2023-Apr-24 Mon	13.89	###	13.72	###			77.0	77.0	0.0
2023-Apr-21 Fri	###	###	13.55	13.83	3,387,722	###	###	###	1.0
2023-Apr-20 Thu	14.23	14.28	13.89	13.89	3,706,582	###	###	###	1.0
2023-Apr-19 Wed	###	14.52	###	14.45	2,958,977	21,482,173	###	###	1.0
2023-Apr-18 Tue	###	###	13.52	###			###	###	0.0
2023-Apr-17 Mon	###	13.58	13.21	13.54			###	###	1.0
2023-Apr-14 Fri	12.8	###	12.8	13.43	3,422,977	21,907,052	###	###	###
2023-Apr-13 Thu	12.71	12.76	###	12.75			###	###	###
2023-Apr-12 Wed	12.74	12.74	12.43	12.58			27.5	27.5	0.9
2023-Apr-11 Tue	12.42	###	###	12.55			73.1	73.1	###
2023-Apr-06 Thu	###	12.4	###	12.24	2,460,680	###	36.6	36.6	0.9
2023-Apr-05 Wed	12.47	12.49	12.29	12.4	3,033,880	37,589,773	###	###	0.9
2023-Apr-04 Tue	12.58	12.82	12.46	12.54			32.4	32.4	0.9
2023-Apr-03 Mon	12.76	12.8	###	###	2,466,122	15,783,180	34.0	34.0	0.0
2023-Mar-31 Fri	12.74	12.83	###	12.77			###	###	0.9
2023-Mar-30 Thu	###	12.88	12.55	12.59			###	###	###
2023-Mar-29 Wed	12.54	12.88	12.5	###			78.5	78.5	0.0
2023-Mar-28 Tue	###	###	12.28	12.79			###	###	###
2023-Mar-27 Mon	###	###	###	###			74.4	74.4	0.0
2023-Mar-24 Fri	11.73	###	11.73	###	2,659,257	15,596,542	###	###	0.0
2023-Mar-23 Thu	###	###	###	11.84			###	###	0.8
2023-Mar-22 Wed	###	12.41	###	###			###	###	0.0
2023-Mar-21 Tue	11.88	###	11.84	###	1,849,222	###	75.5	75.5	0.0
2023-Mar-20 Mon	###	###	11.77	11.77			###	###	###
2023-Mar-17 Fri	###	###	###	12.2	5,049,371	0	70.4	70.4	###
2023-Mar-16 Thu	###	###	11.85	###	3,500,775	###	###	###	0.0
2023-Mar-15 Wed	12.41	12.57	12.23	12.44			###	###	0.9
2023-Mar-14 Tue	12.5	12.555	12.24	###	4,856,372	60,206,871	35.5	35.5	0.0
2023-Mar-13 Mon	12.78	###	12.45	12.72	2,088,845	###	###	###	0.9
2023-Mar-10 Fri	13.5	13.5	12.745	12.81	5,274,442	###	8.7	8.7	###
2023-Mar-09 Thu	13.5	13.82	13.42	13.81	2,544,449	###	###	###	###
2023-Mar-08 Wed	13.4	###	13.23	13.43	2,840,474	###	###	###	###
2023-Mar-07 Tue	###	13.81	###	13.75			76.8	76.8	1.0
2023-Mar-06 Mon	###	###	###	13.8	2,987,376	0	24.1	24.1	1.0
2023-Mar-03 Fri	13.86	###	13.75	13.87			71.9	71.9	###
2023-Mar-02 Thu	###	###	13.28	###	3,722,677	24,718,575	92.2	92.2	0.0
2023-Mar-01 Wed	###	###	###	13.57	3,706,648	0	90.6	90.6	###
2023-Feb-28 Tue	13.2	###	###	###	6,552,671	0	30.6	30.6	0.0
2023-Feb-27 Mon	13.21	13.21	###	###	4,132,526	###	30.4	30.4	0.0
2023-Feb-24 Fri	###	13.56	13.2	13.45			74.1	74.1	###
2023-Feb-23 Thu	###	13.4	###	###	1,945,459	13,034,575	78.6	78.6	0.0
2023-Feb-22 Wed	###	###	###	13.24	2,010,350	0	77.2	77.2	0.9
2023-Feb-21 Tue	###	13.72	###	13.42	2,711,141	18,598,427	82.1	82.1	1.0
2023-Feb-20 Mon	13.5	13.55	###	13.24	4,162,447	28,200,578	###	###	0.9
2023-Feb-17 Fri	14.25	14.25	###	13.54			9.5	9.5	1.0
2023-Feb-16 Thu	###	14.26	###	###	2,978,583	###	64.7	64.7	0.0
2023-Feb-15 Wed	14.73	14.73	###	###	2,770,972	###	13.3	13.3	0.0
2023-Feb-14 Tue	14.55	###	###	14.41	2,553,973	0	34.6	34.6	###
2023-Feb-13 Mon	14.5	###	14.49	14.51	3,012,174	###	###	###	###
2023-Feb-10 Fri	14.59	14.83	14.49	14.53			###	###	1.0
2023-Feb-09 Thu	14.59	###	14.41	###	3,452,224	24,873,273	###	###	0.0
2023-Feb-08 Wed	###	14.76	14.57	14.73			###	###	1.1
2023-Feb-07 Tue	14.42	14.575	###	14.45			###	###	1.0
2023-Feb-06 Mon	###	###	14.44	14.44	2,495,085	###	###	###	###
2023-Feb-03 Fri	14.5	14.75	14.28	###			73.4	73.4	0.0
2023-Feb-02 Thu	14.85	14.88	14.375	14.57	3,727,428	54,522,953	###	###	###
2023-Feb-01 Wed	###	14.88	14.48	14.71	5,325,355	###	###	###	###
2023-Jan-31 Tue	###	###	14.355	14.57			###	###	###
2023-Jan-30 Mon	###	15.84	15.55	###	2,637,740	41,399,329	73.1	73.1	0.0
2023-Jan-27 Fri	###	16.46	###	15.81			14.4	14.4	###
2023-Jan-25 Wed	15.73	###	15.47	15.89	3,224,788	###	80.1	80.1	###
2023-Jan-24 Tue	###	15.925	15.47	15.84			###	###	###
2023-Jan-23 Mon	###	15.23	###	###	4,221,746	###	###	###	0.0
2023-Jan-20 Fri	14.47	14.71	###	14.71	5,792,477	###	###	###	###
2023-Jan-19 Thu	###	###	###	###	2,885,883	0	70.1	70.1	0.0
2023-Jan-18 Wed	14.72	14.79	###	14.21	6,374,354	47,138,347	###	###	###
2023-Jan-17 Tue	14.55	###	###	###			###	###	0.0
2023-Jan-16 Mon	14.7	14.79	14.57	14.75	1,993,223	###	###	###	###
2023-Jan-13 Fri	###	###	###	###			14.0	14.0	0.0
2023-Jan-12 Thu	14.85	###	###	###	3,350,444	0	###	###	0.0
2023-Jan-11 Wed	14.44	###	###	###	3,522,054	0	72.9	72.9	0.0
2023-Jan-10 Tue	###	###	###	###	2,566,922	0	15.3	15.3	0.0
2023-Jan-09 Mon	14.23	###	###	###			30.6	30.6	0.0
2023-Jan-06 Fri	13.59	###	13.53	###	3,480,625	23,546,428	83.6	83.6	0.0
2023-Jan-05 Thu	###	###	13.22	13.44			###	###	###
2023-Jan-04 Wed	13.28	13.56	###	13.55			###	###	1.0
2023-Jan-03 Tue	13.53	13.55	###	###			###	###	0.0
2022-Dec-30 Fri	###	###	13.28	13.46			###	###	###
2022-Dec-29 Thu	###	13.42	###	13.42			###	###	1.0
2022-Dec-28 Wed	###	###	13.24	###			26.1	26.1	0.0
2022-Dec-23 Fri	###	13.82	13.57	13.79			81.1	81.1	1.0
2022-Dec-22 Thu	14.2	14.29	13.73	###	5,364,051	75,150,354	###	###	0.0
2022-Dec-21 Wed	###	14.125	###	###	2,597,153	###	###	###	0.0
2022-Dec-20 Tue	###	###	13.8	13.85	3,503,052	24,171,058	45.5	45.5	###
2022-Dec-19 Mon	###	###	###	###			75.5	75.5	0.0
2022-Dec-16 Fri	14.21	14.385	13.845	###	7,881,075	111,241,373	###	###	0.0
2022-Dec-15 Thu	###	14.71	###	###	5,129,986	37,731,047	24.5	24.5	0.0
2022-Dec-14 Wed	###	###	14.85	###	3,199,171	23,753,844	###	###	0.0
2022-Dec-13 Tue	14.8	###	14.72	###			77.3	77.3	0.0
2022-Dec-12 Mon	14.55	14.825	14.53	###			81.1	81.1	0.0
2022-Dec-09 Fri	###	###	###	###	4,382,841	0	77.3	77.3	0.0
2022-Dec-08 Thu	15.7	15.7	14.74	14.89			9.0	9.0	###
2022-Dec-07 Wed	###	15.74	###	15.53			33.4	33.4	###
2022-Dec-06 Tue	###	15.46	14.7	15.42			###	###	###
2022-Dec-05 Mon	16.22	###	15.44	15.54	6,657,057	51,392,480	13.1	13.1	###
2022-Dec-02 Fri	###	###	###	###			###	###	0.0
2022-Dec-01 Thu	15.55	###	###	###			###	###	0.0
2022-Nov-30 Wed	14.83	15.4	14.75	15.4			87.6	87.6	###
2022-Nov-29 Tue	14.49	14.71	14.24	14.71	6,721,959	97,300,356	###	###	###
2022-Nov-28 Mon	14.75	###	14.42	14.49			31.6	31.6	###
2022-Nov-25 Fri	15.74	###	14.82	###			###	###	0.0
2022-Nov-24 Thu	###	16.23	15.785	15.8			26.1	26.1	1.1
2022-Nov-23 Wed	###	###	15.925	###	2,536,458	20,196,546	###	###	0.0
2022-Nov-22 Tue	15.55	###	15.475	###	3,385,178	###	90.5	90.5	0.0
2022-Nov-21 Mon	###	###	15.46	15.51	4,117,158	###	###	###	1.1
2022-Nov-18 Fri	###	15.8	###	15.51	4,338,558	###	30.2	30.2	1.1
2022-Nov-17 Thu	15.88	###	15.73	15.86	4,063,873	###	37.9	37.9	1.1
2022-Nov-16 Wed	15.42	###	15.42	###			###	###	0.0
2022-Nov-15 Tue	16.4	16.4	###	###			5.5	5.5	0.0
2022-Nov-14 Mon	###	17.27	16.58	16.58	4,700,670	###	###	###	1.2
2022-Nov-11 Fri	###	###	16.49	16.57			###	###	###
2022-Nov-10 Thu	###	16.345	###	16.25			###	###	###
2022-Nov-09 Wed	###	16.29	###	###	3,855,182	31,400,457	###	###	0.0
2022-Nov-08 Tue	15.51	15.89	15.44	###	4,079,081	###	77.2	77.2	0.0
2022-Nov-07 Mon	15.48	15.48	###	15.29			30.5	30.5	1.1
2022-Nov-04 Fri	14.7	###	14.55	###	5,069,980	###	76.6	76.6	0.0
2022-Nov-03 Thu	###	14.87	14.42	###	4,320,585	###	69.9	69.9	0.0
2022-Nov-02 Wed	15.49	15.76	###	###	5,926,320	###	###	###	0.0
2022-Nov-01 Tue	14.83	###	###	###			###	###	0.0
2022-Oct-31 Mon	15.57	15.83	###	15.29			28.2	28.2	1.1
2022-Oct-28 Fri	###	###	###	15.53	5,111,553	0	19.2	19.2	###
2022-Oct-27 Thu	###	16.79	###	###			###	###	0.0
2022-Oct-26 Wed	16.2	16.52	###	16.44	4,757,371	39,295,884	82.1	82.1	1.2
2022-Oct-25 Tue	###	16.555	15.87	###	5,599,144	90,776,122	28.2	28.2	0.0
2022-Oct-24 Mon	###	###	###	###	3,961,840	0	30.1	30.1	0.0
2022-Oct-21 Fri	###	###	15.545	15.82			###	###	###
2022-Oct-20 Thu	###	16.25	15.46	15.57			22.0	22.0	1.1
2022-Oct-19 Wed	15.47	16.22	15.43	###			###	###	0.0
2022-Oct-18 Tue	15.45	###	###	###			###	###	0.0
2022-Oct-17 Mon	14.75	###	14.46	###	12,085,951	87,381,425	###	###	0.0
2022-Oct-14 Fri	15.84	###	15.155	###			15.6	15.6	0.0
2022-Oct-13 Thu	15.5	15.8	###	###	4,710,522	37,213,123	33.7	33.7	0.0
2022-Oct-12 Wed	###	15.855	15.54	###			75.8	75.8	0.0
2022-Oct-11 Tue	15.44	###	###	15.57	3,830,977	0	82.7	82.7	1.1
2022-Oct-10 Mon	###	15.43	###	###	3,077,929	23,746,222	###	###	0.0
2022-Oct-07 Fri	###	15.55	###	15.43	3,837,356	29,835,442	86.0	86.0	1.1
2022-Oct-06 Thu	###	###	###	###	5,366,727	0	###	###	0.0
2022-Oct-05 Wed	14.79	###	###	###	8,338,326	0	###	###	0.0
2022-Oct-04 Tue	###	14.73	###	###			###	###	0.0
2022-Oct-03 Mon	13.7	13.89	13.5	13.82	2,327,181	31,870,743	82.6	82.6	1.0
2022-Sep-30 Fri	###	13.85	13.53	13.7			68.9	68.9	1.0
2022-Sep-29 Thu	14.25	###	###	###	4,207,243	0	###	###	0.0
2022-Sep-28 Wed	14.2	14.23	###	###			15.9	15.9	0.0
2022-Sep-27 Tue	13.72	###	###	###	3,754,342	0	###	###	0.0
2022-Sep-26 Mon	14.2	14.25	13.59	13.59			###	###	###
2022-Sep-23 Fri	14.7	###	14.47	14.7			83.2	83.2	###
2022-Sep-21 Wed	14.75	14.87	###	14.78	2,876,387	###	78.5	78.5	1.1
2022-Sep-20 Tue	14.81	###	14.7	###			80.9	80.9	0.0
2022-Sep-19 Mon	14.28	14.585	14.23	14.27	3,671,379	###	###	###	###
2022-Sep-16 Fri	14.26	14.48	###	###	4,802,176	34,767,754	32.6	32.6	0.0
2022-Sep-15 Thu	14.84	###	###	###	4,168,571	0	###	###	0.0
2022-Sep-14 Wed	###	14.77	14.26	14.56			70.2	70.2	###
2022-Sep-13 Tue	###	15.045	14.79	###			###	###	0.0
2022-Sep-12 Mon	14.49	14.72	14.46	###			###	###	0.0
2022-Sep-09 Fri	###	14.4	13.89	###	6,131,074	86,724,041	77.6	77.6	0.0
2022-Sep-08 Thu	###	13.54	###	13.54	4,636,742	31,390,743	84.7	84.7	1.0
2022-Sep-07 Wed	12.43	###	###	12.84			###	###	0.9
2022-Sep-06 Tue	###	###	###	###	4,536,680	0	###	###	0.0
2022-Sep-05 Mon	###	12.83	12.51	12.72			###	###	0.9
2022-Sep-02 Fri	###	###	12.57	12.59	4,265,645	26,809,578	22.5	22.5	###
2022-Sep-01 Thu	###	13.23	12.82	###			###	###	0.0
2022-Aug-31 Wed	###	13.75	###	13.44			83.6	83.6	###
2022-Aug-30 Tue	12.7	13.23	12.54	###	4,199,025	###	85.2	85.2	0.0
2022-Aug-29 Mon	12.48	###	12.45	###	4,033,557	###	81.7	81.7	0.0
2022-Aug-26 Fri	###	###	12.83	###	2,805,145	###	67.8	67.8	0.0
2022-Aug-25 Thu	###	###	12.685	12.71			###	###	0.9
2022-Aug-24 Wed	###	12.53	###	12.49			###	###	0.9
2022-Aug-23 Tue	###	###	###	###			###	###	0.0
2022-Aug-22 Mon	###	###	###	###	2,747,575	0	80.6	80.6	0.0
2022-Aug-19 Fri	12.25	12.43	12.21	###	3,229,479	39,787,181	###	###	0.0
2022-Aug-18 Thu	###	###	###	###	2,819,227	0	###	###	0.0
2022-Aug-17 Wed	12.41	12.56	###	###			###	###	0.0
2022-Aug-16 Tue	###	###	###	###	3,135,155	0	###	###	0.0
2022-Aug-15 Mon	12.21	###	###	12.23			###	###	###
2022-Aug-12 Fri	###	###	###	###	4,237,971	0	###	###	0.0
2022-Aug-11 Thu	###	12.26	###	###	2,947,985	18,071,148	21.8	21.8	0.0
2022-Aug-10 Wed	###	###	11.73	11.8	3,836,146	###	###	###	0.8
2022-Aug-09 Tue	###	###	11.78	###	4,052,372	23,868,471	###	###	0.0
2022-Aug-08 Mon	###	###	11.72	###	5,314,324	###	36.0	36.0	0.0
2022-Aug-05 Fri	###	###	11.21	11.59			###	###	0.8
2022-Aug-04 Thu	###	###	###	###	4,106,341	0	23.6	23.6	0.0
2022-Aug-03 Wed	###	###	10.5	###	4,046,448	21,243,852	###	###	0.0
2022-Aug-02 Tue	10.8	###	###	10.81	5,177,056	0	###	###	0.8
2022-Aug-01 Mon	11.21	###	###	###			34.9	34.9	0.0
2022-Jul-29 Fri	10.8	###	10.76	###	6,577,476	35,386,820	###	###	0.0
2022-Jul-28 Thu	10.28	10.71	10.23	###	4,194,657	43,918,058	82.7	82.7	0.0
2022-Jul-27 Wed	###	###	9.57	###	5,496,859	26,302,470	###	###	0.0
2022-Jul-26 Tue	9.84	###	9.81	###			77.5	77.5	0.0
2022-Jul-25 Mon	###	###	###	###	3,052,172	0	###	###	0.0
2022-Jul-22 Fri	10.25	10.25	9.89	###	3,119,323	31,411,582	13.3	13.3	0.0
2022-Jul-21 Thu	###	###	###	###	3,831,770	0	###	###	0.0
2022-Jul-20 Wed	9.85	###	9.71	###			###	###	0.0
2022-Jul-19 Tue	9.75	9.83	9.48	9.52	3,131,577	30,235,375	18.9	18.9	###
2022-Jul-18 Mon	###	9.75	9.46	###	4,430,979	42,559,553	32.7	32.7	0.0
2022-Jul-15 Fri	###	###	9.23	9.24	4,273,125	19,720,471	11.2	11.2	###
2022-Jul-14 Thu	9.85	###	9.82	###	3,501,483	17,192,281	70.3	70.3	0.0
2022-Jul-13 Wed	9.54	9.8	9.53	9.72			81.4	81.4	0.7
2022-Jul-12 Tue	###	9.74	9.58	###			###	###	0.0
2022-Jul-11 Mon	9.72	9.88	###	###			47.8	47.8	0.0
2022-Jul-08 Fri	###	10.26	###	###			29.2	29.2	0.0
2022-Jul-07 Thu	###	9.76	9.525	###	2,835,242	27,338,820	35.6	35.6	0.0
2022-Jul-06 Wed	###	9.78	9.26	9.43			###	###	###
2022-Jul-05 Tue	###	###	###	###			###	###	0.0
2022-Jul-04 Mon	###	###	###	###			29.8	29.8	0.0
2022-Jul-01 Fri	###	###	9.83	9.83			###	###	0.7
2022-Jun-30 Thu	###	###	9.86	###			77.1	77.1	0.0
2022-Jun-29 Wed	###	10.42	###	###			###	###	0.0
2022-Jun-28 Tue	10.42	10.51	###	10.47	4,044,747	21,255,145	###	###	0.7
2022-Jun-27 Mon	###	10.49	###	###	5,382,440	###	62.6	62.6	0.0
2022-Jun-24 Fri	9.51	###	9.51	###			###	###	0.0
2022-Jun-23 Thu	###	###	9.7	9.88			32.1	32.1	0.7
2022-Jun-22 Wed	10.53	10.7	10.22	10.41	2,692,178	28,160,181	###	###	###
2022-Jun-21 Tue	10.54	10.75	10.42	10.46	2,597,249	27,491,880	###	###	0.7
2022-Jun-20 Mon	10.79	10.83	###	###			###	###	0.0
2022-Jun-17 Fri	###	10.675	10.345	###	7,303,343	###	37.4	37.4	0.0
2022-Jun-16 Thu	###	###	###	###	3,128,147	0	35.5	35.5	0.0
2022-Jun-15 Wed	###	###	###	10.71			31.5	31.5	###
2022-Jun-14 Tue	###	###	10.52	###			###	###	0.0
2022-Jun-10 Fri	11.44	11.445	###	11.42			52.2	52.2	0.8
2022-Jun-09 Thu	###	###	11.7	11.7	3,654,242	###	28.8	28.8	0.8
2022-Jun-08 Wed	###	###	11.76	###			###	###	0.0
2022-Jun-07 Tue	###	###	11.75	11.82			53.8	53.8	0.8
2022-Jun-06 Mon	12.24	12.24	11.8	11.87	1,901,023	###	###	###	0.8
2022-Jun-03 Fri	###	###	11.79	###	3,344,976	###	###	###	0.0
2022-Jun-02 Thu	11.29	###	###	###			88.4	88.4	0.0
2022-Jun-01 Wed	12.26	12.26	###	###			6.5	6.5	0.0
2022-May-31 Tue	12.58	12.8	12.47	###	5,803,426	73,326,287	###	###	0.0
2022-May-30 Mon	12.4	12.54	12.2	12.54			###	###	0.9
2022-May-27 Fri	###	###	###	###	3,651,158	0	###	###	0.0
2022-May-26 Thu	###	###	11.75	###			45.2	45.2	0.0
2022-May-25 Wed	11.84	###	11.84	###	2,870,155	###	76.9	76.9	0.0
2022-May-24 Tue	###	###	11.84	11.86			###	###	0.8
2022-May-23 Mon	###	###	11.58	###	3,939,577	22,810,150	###	###	0.0
2022-May-20 Fri	###	11.85	11.43	###			56.8	56.8	0.0
2022-May-19 Thu	###	###	10.84	###			70.6	70.6	0.0
2022-May-18 Wed	###	11.26	###	11.25	4,594,776	25,868,588	76.6	76.6	###
2022-May-17 Tue	###	###	10.77	###	2,933,786	###	34.9	34.9	0.0
2022-May-16 Mon	10.77	###	###	###			34.0	34.0	0.0
2022-May-13 Fri	10.2	10.72	###	10.54	8,089,881	###	###	###	0.8
2022-May-12 Thu	###	11.26	10.88	###	3,409,574	37,743,984	###	###	0.0
2022-May-11 Wed	###	###	###	11.25			67.8	67.8	###
2022-May-10 Tue	11.83	###	###	11.7			###	###	0.8
2022-May-09 Mon	11.83	###	###	11.7			###	###	0.8
2022-May-06 Fri	###	12.23	###	###	2,983,488	18,244,029	###	###	0.0
2022-May-05 Thu	###	###	12.54	12.56	3,055,747	###	###	###	0.9
2022-May-04 Wed	###	12.71	12.27	###			###	###	0.0
2022-May-03 Tue	###	###	###	12.56			83.3	83.3	0.9
2022-May-02 Mon	12.81	###	12.23	12.43			###	###	0.9
2022-Apr-29 Fri	13.45	13.54	###	###			21.1	21.1	0.0
2022-Apr-28 Thu	13.49	13.52	###	###			31.7	31.7	0.0
2022-Apr-27 Wed	12.53	###	12.45	###	4,554,243	###	88.7	88.7	0.0
2022-Apr-26 Tue	12.87	###	###	12.77			###	###	0.9
2022-Apr-22 Fri	###	###	13.46	13.57			17.8	17.8	###
2022-Apr-21 Thu	###	###	###	###			###	###	0.0
2022-Apr-20 Wed	14.48	14.48	###	###	3,490,556	25,271,625	24.2	24.2	0.0
2022-Apr-19 Tue	14.28	14.5	###	###	3,346,377	###	28.1	28.1	0.0
2022-Apr-14 Thu	###	14.24	13.86	###			###	###	0.0
2022-Apr-13 Wed	13.72	13.845	###	13.83			65.7	65.7	1.0
2022-Apr-12 Tue	###	13.85	13.45	13.53	3,305,782	45,123,924	47.8	47.8	###
2022-Apr-11 Mon	###	14.47	###	###	3,650,120	###	###	###	0.0
2022-Apr-08 Fri	13.79	13.82	13.5	###			32.3	32.3	0.0
2022-Apr-07 Thu	###	14.2	13.79	###	3,013,150	###	40.4	40.4	0.0
2022-Apr-06 Wed	###	14.49	###	###			###	###	0.0
2022-Apr-05 Tue	###	15.26	14.43	14.56			16.0	16.0	###
2022-Apr-04 Mon	###	###	14.5	###			80.4	80.4	0.0
2022-Apr-01 Fri	14.24	14.49	###	14.41	2,641,786	###	###	###	###
2022-Mar-31 Thu	###	14.21	###	###			71.0	71.0	0.0
2022-Mar-30 Wed	###	###	13.58	13.74			24.1	24.1	###
2022-Mar-29 Tue	13.86	###	###	###			71.0	71.0	0.0
2022-Mar-28 Mon	13.72	###	###	13.86	2,342,820	0	###	###	###
2022-Mar-25 Fri	13.71	13.85	13.45	###			###	###	0.0
2022-Mar-24 Thu	13.2	###	13.125	13.22			66.3	66.3	0.9
2022-Mar-23 Wed	12.89	###	12.71	###			###	###	0.0
2022-Mar-22 Tue	12.2	12.7	12.2	12.7	3,030,340	###	###	###	0.9
2022-Mar-21 Mon	12.25	###	###	12.22			###	###	0.9
2022-Mar-18 Fri	###	###	11.77	###	6,915,349	40,696,828	64.2	64.2	0.0
2022-Mar-17 Thu	11.81	###	11.81	###	3,000,441	###	###	###	0.0
2022-Mar-16 Wed	###	###	11.5	11.81	3,663,974	21,067,850	###	###	###
2022-Mar-15 Tue	11.87	###	###	11.7	4,481,353	0	###	###	0.8
2022-Mar-14 Mon	12.86	###	11.79	12.49			###	###	0.9
2022-Mar-11 Fri	###	###	###	12.74			###	###	###
2022-Mar-10 Thu	12.52	###	###	12.88			84.3	84.3	###
2022-Mar-09 Wed	12.87	###	12.85	###			###	###	0.0
2022-Mar-08 Tue	###	13.76	12.525	12.79	8,550,182	###	###	###	###
2022-Mar-07 Mon	12.54	###	12.29	###			###	###	0.0
2022-Mar-04 Fri	12.5	12.51	###	###	3,098,056	19,378,340	29.8	29.8	0.0
2022-Mar-03 Thu	12.4	12.4	###	###	3,705,554	###	###	###	0.0
2022-Mar-02 Wed	###	11.88	###	11.79	6,455,828	###	###	###	0.8
2022-Mar-01 Tue	11.5	###	11.5	###	7,984,552	45,911,174	68.0	68.0	0.0
2022-Feb-28 Mon	11.4	11.4	10.89	###	11,708,847	###	###	###	0.0
2022-Feb-25 Fri	11.22	11.29	###	###	8,028,645	###	###	###	0.0
2022-Feb-24 Thu	###	###	10.925	###	2,986,276	###	###	###	0.0
2022-Feb-23 Wed	###	11.55	###	###			###	###	0.0
2022-Feb-22 Tue	###	11.27	###	###			###	###	0.0
2022-Feb-21 Mon	12.25	12.27	###	11.47			###	###	###
2022-Feb-18 Fri	###	###	11.85	12.25	4,712,079	###	74.4	74.4	0.9
2022-Feb-17 Thu	12.28	12.43	###	12.22	3,872,658	###	###	###	0.9
2022-Feb-16 Wed	###	###	###	12.2	2,834,456	0	###	###	###
2022-Feb-15 Tue	###	###	11.85	###	4,692,277	27,801,741	39.1	39.1	0.0
2022-Feb-14 Mon	###	12.425	###	###			###	###	0.0
2022-Feb-11 Fri	12.25	###	###	###			###	###	0.0
2022-Feb-10 Thu	12.5	12.59	12.25	###	2,950,824	###	###	###	0.0
2022-Feb-09 Wed	###	12.72	12.22	###			14.2	14.2	0.0
2022-Feb-08 Tue	12.28	###	###	###			23.6	23.6	0.0
2022-Feb-07 Mon	###	12.25	###	###			26.9	26.9	0.0
2022-Feb-04 Fri	###	###	11.86	###	3,501,844	###	71.0	71.0	0.0
2022-Feb-03 Thu	###	12.2	11.89	###	1,842,520	22,193,153	35.3	35.3	0.0
2022-Feb-02 Wed	12.22	12.22	###	###			32.2	32.2	0.0
2022-Feb-01 Tue	11.89	###	11.52	11.79	4,556,577	26,245,883	###	###	0.8
2022-Jan-31 Mon	###	###	11.48	11.75	3,110,758	17,855,750	21.5	21.5	###
2022-Jan-28 Fri	###	###	11.48	11.85			21.9	21.9	###
2022-Jan-27 Thu	###	###	11.43	11.74			###	###	0.8
2022-Jan-25 Tue	12.45	12.57	###	11.84			29.9	29.9	0.8
2022-Jan-24 Mon	12.5	12.7	12.21	###			###	###	0.0
2022-Jan-21 Fri	###	13.2	12.56	12.8	4,948,640	63,738,483	36.0	36.0	0.9
2022-Jan-20 Thu	###	###	###	###	4,645,159	0	###	###	0.0
2022-Jan-19 Wed	12.89	12.955	12.77	12.82	3,247,555	41,771,676	###	###	0.9
2022-Jan-18 Tue	12.78	###	12.72	12.89	2,150,584	###	73.0	73.0	###
2022-Jan-17 Mon	###	###	12.59	###			###	###	0.0
2022-Jan-14 Fri	12.29	12.78	12.23	12.72	2,820,029	###	###	###	0.9
2022-Jan-13 Thu	###	###	###	12.45			85.4	85.4	###
2022-Jan-12 Wed	###	###	###	###			69.9	69.9	0.0
2022-Jan-11 Tue	11.75	11.78	###	###			36.7	36.7	0.0
2022-Jan-10 Mon	11.79	11.83	###	11.81			69.8	69.8	###
2022-Jan-07 Fri	11.47	11.945	11.41	11.8	2,308,889	26,962,051	###	###	0.8
2022-Jan-06 Thu	###	###	11.83	11.87			53.1	53.1	0.8
2022-Jan-05 Wed	###	###	###	###			72.7	72.7	0.0
2022-Jan-04 Tue	11.5	###	11.5	11.89			84.0	84.0	###
2021-Dec-31 Fri	11.58	###	11.47	11.47			25.1	25.1	###
2021-Dec-30 Thu	11.59	###	11.4	###	1,200,878	###	###	###	0.0
2021-Dec-29 Wed	11.41	11.47	11.29	11.43			###	###	###
2021-Dec-24 Fri	###	###	###	###	688,889	0	63.0	63.0	0.0
2021-Dec-23 Thu	###	###	###	###			63.6	63.6	0.0
2021-Dec-22 Wed	10.7	###	###	###			87.7	87.7	0.0
2021-Dec-21 Tue	10.79	10.8	10.58	10.79	2,591,921	###	###	###	###
2021-Dec-20 Mon	###	###	10.8	10.87			###	###	###
2021-Dec-17 Fri	###	###	10.76	###	5,937,655	31,944,583	38.5	38.5	0.0
2021-Dec-16 Thu	###	###	###	10.78	4,515,984	0	###	###	0.8
2021-Dec-15 Wed	10.72	10.75	10.56	###	2,473,726	26,357,550	42.2	42.2	0.0
2021-Dec-14 Tue	10.44	###	###	###			84.8	84.8	0.0
2021-Dec-13 Mon	10.55	###	10.47	10.58	2,621,788	###	69.5	69.5	0.8
2021-Dec-10 Fri	###	10.74	10.29	###	2,721,129	28,612,671	83.8	83.8	0.0
2021-Dec-09 Thu	10.59	###	###	###			20.0	20.0	0.0
2021-Dec-08 Wed	###	10.25	###	###			63.1	63.1	0.0
2021-Dec-07 Tue	###	###	9.82	###	2,726,754	###	###	###	0.0
2021-Dec-06 Mon	10.25	10.27	###	###			45.1	45.1	0.0
2021-Dec-03 Fri	10.4	10.46	###	###			25.4	25.4	0.0
2021-Dec-02 Thu	###	10.2	###	###	3,619,446	18,459,174	81.4	81.4	0.0
2021-Dec-01 Wed	###	10.5	10.24	###			###	###	0.0
2021-Nov-30 Tue	###	10.58	###	10.54	3,204,187	16,950,149	73.2	73.2	0.8
2021-Nov-29 Mon	9.83	10.23	9.7	10.22	2,430,425	24,219,185	83.2	83.2	0.7
2021-Nov-26 Fri	10.46	10.46	###	###	1,791,773	9,370,972	34.1	34.1	0.0
2021-Nov-25 Thu	###	10.58	###	10.47			80.3	80.3	0.7
2021-Nov-24 Wed	###	10.28	###	10.24	1,745,923	8,974,044	###	###	###
2021-Nov-23 Tue	###	10.46	10.28	###	3,549,086	36,804,021	38.0	38.0	0.0
2021-Nov-22 Mon	10.21	10.43	10.21	###			83.5	83.5	0.0
2021-Nov-19 Fri	###	10.2	###	###	2,233,081	###	###	###	0.0
2021-Nov-18 Thu	9.78	###	###	###	3,593,650	0	84.2	84.2	0.0
2021-Nov-17 Wed	###	###	9.81	9.85			40.8	40.8	###
2021-Nov-16 Tue	###	###	9.82	9.87			###	###	###
2021-Nov-15 Mon	###	10.2	###	###			###	###	0.0
2021-Nov-12 Fri	9.56	###	9.53	9.86			###	###	0.7
2021-Nov-11 Thu	9.28	9.57	9.27	9.41			78.7	78.7	0.7
2021-Nov-10 Wed	###	###	9.175	9.28			47.5	47.5	0.7
2021-Nov-09 Tue	###	###	###	###	2,983,578	0	83.1	83.1	0.0
2021-Nov-08 Mon	###	###	###	8.89	2,800,820	0	###	###	###
2021-Nov-05 Fri	###	9.28	###	###			35.1	35.1	0.0
2021-Nov-04 Thu	###	###	###	###	5,431,229	0	35.9	35.9	0.0
2021-Nov-03 Wed	9.21	###	###	###	3,535,728	0	###	###	0.0
2021-Nov-02 Tue	9.76	9.78	8.88	###	4,820,271	44,973,128	###	###	0.0
2021-Nov-01 Mon	###	###	9.7	9.74	5,762,689	27,949,041	25.5	25.5	0.7
2021-Oct-29 Fri	9.78	9.86	###	###			###	###	0.0
2021-Oct-28 Thu	9.8	9.89	9.7	9.77			###	###	0.7
2021-Oct-27 Wed	9.88	9.955	###	9.86	4,725,876	23,523,047	###	###	0.7
2021-Oct-26 Tue	9.88	###	9.81	9.81			###	###	###
2021-Oct-25 Mon	9.76	9.88	9.71	9.79	2,201,173	21,560,489	70.5	70.5	###
2021-Oct-22 Fri	###	###	9.46	9.55			###	###	0.7
2021-Oct-21 Thu	9.85	###	9.81	9.81	5,426,275	26,615,878	42.7	42.7	###
2021-Oct-20 Wed	9.73	9.855	###	9.71			39.7	39.7	###
2021-Oct-19 Tue	9.85	###	###	###	4,942,779	0	###	###	0.0
2021-Oct-18 Mon	###	9.5	9.27	9.48	2,907,956	###	82.0	82.0	0.7
2021-Oct-15 Fri	###	###	###	###	2,310,027	0	74.9	74.9	0.0
2021-Oct-14 Thu	8.88	###	8.7	8.87			36.7	36.7	###
2021-Oct-13 Wed	###	###	###	8.7	1,928,482	0	###	###	###
2021-Oct-12 Tue	9	###	8.82	8.87			31.3	31.3	###
2021-Oct-11 Mon	8.84	###	8.57	###	2,453,388	###	72.2	72.2	0.0
2021-Oct-08 Fri	###	###	8.73	8.77	2,896,141	12,641,655	13.6	13.6	###
2021-Oct-07 Thu	8.55	8.73	8.5	###			###	###	0.0
2021-Oct-06 Wed	8.59	###	8.48	8.57	2,142,250	9,083,140	44.0	44.0	0.6
2021-Oct-05 Tue	8.51	8.59	###	8.59			###	###	###
2021-Oct-04 Mon	###	8.77	8.59	###			###	###	0.0
2021-Oct-01 Fri	###	8.79	8.56	###			71.7	71.7	0.0
2021-Sep-30 Thu	###	8.88	###	8.88			81.6	81.6	0.6
2021-Sep-29 Wed	###	8.76	###	8.71	2,803,752	###	70.6	70.6	0.6
2021-Sep-28 Tue	###	###	8.77	8.81	1,916,088	8,402,045	32.8	32.8	###
2021-Sep-27 Mon	###	9.4	9	###	2,341,873	###	###	###	0.0
2021-Sep-24 Fri	###	###	9.2	9.22	2,195,688	###	30.3	30.3	0.7
2021-Sep-23 Thu	###	###	###	9.28			27.1	27.1	0.7
2021-Sep-22 Wed	###	9.29	###	###	3,240,473	###	###	###	0.0
2021-Sep-21 Tue	8.86	9.2	8.78	###			76.6	76.6	0.0
2021-Sep-20 Mon	###	9.2	8.78	###			###	###	0.0
2021-Sep-17 Fri	9.55	###	9.29	###	6,625,687	###	###	###	0.0
2021-Sep-16 Thu	9.85	###	9.77	9.82			###	###	###
2021-Sep-15 Wed	###	10.2	9.75	9.79			16.8	16.8	###
2021-Sep-14 Tue	9.87	9.87	9.59	9.79	2,667,275	25,952,585	29.9	29.9	###
2021-Sep-13 Mon	###	9.77	###	9.73			71.0	71.0	###
2021-Sep-10 Fri	###	###	###	9.58			###	###	0.7
2021-Sep-09 Thu	9.4	9.43	###	###			###	###	0.0
2021-Sep-08 Wed	9.55	9.57	###	9.46	1,945,983	9,311,528	33.2	33.2	0.7
2021-Sep-07 Tue	###	9.77	9.56	###	2,838,174	27,430,951	###	###	0.0
2021-Sep-06 Mon	9.8	9.81	9.55	9.75	1,871,728	18,118,327	###	###	###
2021-Sep-03 Fri	9.7	9.82	###	9.8			69.3	69.3	0.7
2021-Sep-02 Thu	9.76	9.76	9.5	###			23.6	23.6	0.0
2021-Sep-01 Wed	###	###	###	###	4,052,680	0	###	###	0.0
2021-Aug-31 Tue	###	9.78	9.49	###	2,454,570	23,649,781	35.9	35.9	0.0
2021-Aug-30 Mon	###	###	###	9.52	1,824,073	0	###	###	###
2021-Aug-27 Fri	9.25	###	###	9.2			33.4	33.4	0.7
2021-Aug-26 Thu	9.5	9.52	9.26	9.26	2,935,724	27,566,448	20.8	20.8	###
2021-Aug-25 Wed	###	9.59	###	9.57	3,257,859	###	###	###	###
2021-Aug-24 Tue	9.41	9.41	###	###	2,720,741	12,801,086	###	###	0.0
2021-Aug-23 Mon	8.83	###	8.81	9.28	3,971,120	17,492,783	###	###	0.7
2021-Aug-20 Fri	8.83	8.85	8.5	8.81	8,256,250	###	51.6	51.6	###
2021-Aug-19 Thu	###	9.26	8.78	###	8,459,689	###	###	###	0.0
2021-Aug-18 Wed	9.44	###	###	9.51	3,254,543	0	72.7	72.7	###
2021-Aug-17 Tue	9.72	9.79	9.5	9.52			###	###	###
2021-Aug-16 Mon	9.87	###	###	9.72			###	###	0.7
2021-Aug-13 Fri	###	###	9.75	9.85			###	###	###
2021-Aug-12 Thu	9.83	9.89	9.71	9.89	1,992,983	###	###	###	###
2021-Aug-11 Wed	###	###	###	9.78	4,226,647	0	17.8	17.8	0.7
2021-Aug-10 Tue	9.88	9.89	9.71	9.83	3,737,481	###	34.0	34.0	0.7
2021-Aug-09 Mon	###	###	9.41	###			###	###	0.0
2021-Aug-06 Fri	9.5	9.78	9.44	9.76	2,986,029	###	###	###	0.7
2021-Aug-05 Thu	9.54	###	9.4	9.48			36.9	36.9	0.7
2021-Aug-04 Wed	9.43	9.56	###	9.56	2,212,248	10,574,545	78.0	78.0	0.7
2021-Aug-03 Tue	9.5	9.52	###	9.51			###	###	###
2021-Aug-02 Mon	###	###	9.4	9.47			29.1	29.1	###
2021-Jul-30 Fri	###	9.44	###	###	4,438,686	###	###	###	0.0
2021-Jul-29 Thu	###	###	8.88	###	2,169,248	###	###	###	0.0
2021-Jul-28 Wed	###	###	8.85	###	3,239,040	14,332,752	###	###	0.0
2021-Jul-27 Tue	###	###	###	###			###	###	0.0
2021-Jul-26 Mon	###	###	8.89	###	4,009,756	###	44.0	44.0	0.0
2021-Jul-23 Fri	8.75	8.87	###	8.84	1,792,277	7,948,748	###	###	###
2021-Jul-22 Thu	###	8.78	###	8.74			92.8	92.8	0.6
2021-Jul-21 Wed	8.44	8.5	###	###			###	###	0.0
2021-Jul-20 Tue	###	###	###	8.29			82.2	82.2	0.6
2021-Jul-19 Mon	8.42	8.44	###	###	3,092,285	13,049,442	49.1	49.1	0.0
2021-Jul-16 Fri	8.57	8.585	###	8.56	4,349,052	###	###	###	###
2021-Jul-15 Thu	8.55	8.7	8.5	###	3,829,078	32,930,070	###	###	0.0
2021-Jul-14 Wed	8.5	###	###	8.5			###	###	0.6
2021-Jul-13 Tue	8.51	8.7	8.47	8.51	4,587,885	###	###	###	0.6
2021-Jul-12 Mon	8.41	8.48	8.25	8.27	2,263,973	###	26.5	26.5	###
2021-Jul-09 Fri	###	8.2	###	###	2,677,976	###	44.0	44.0	0.0
2021-Jul-08 Thu	###	8.4	8.21	8.26	3,045,543	###	###	###	0.6
2021-Jul-07 Wed	###	###	###	8.23	2,609,386	0	83.3	83.3	0.6
2021-Jul-06 Tue	###	###	###	###	3,782,856	0	48.5	48.5	0.0
2021-Jul-05 Mon	8	###	###	###	2,192,588	0	43.3	43.3	0.0
2021-Jul-02 Fri	###	###	7.82	###	1,928,486	7,540,380	32.8	32.8	0.0
2021-Jul-01 Thu	7.85	###	7.74	###	4,712,986	18,239,255	###	###	0.0
2021-Jun-30 Wed	7.55	###	7.51	###			###	###	0.0
2021-Jun-29 Tue	7.51	7.53	###	7.43	1,661,274	###	###	###	###
2021-Jun-28 Mon	7.45	###	7.45	7.58			###	###	###
2021-Jun-25 Fri	7.55	###	###	7.55			###	###	###
2021-Jun-24 Thu	###	###	7.425	7.51	3,851,573	###	22.3	22.3	###
2021-Jun-23 Wed	###	7.73	7.58	###	3,276,756	###	73.6	73.6	0.0
2021-Jun-22 Tue	7.73	7.75	7.42	7.52	5,583,325	42,349,520	18.1	18.1	0.5
2021-Jun-21 Mon	###	###	###	###			###	###	0.0
2021-Jun-18 Fri	###	7.225	###	###			79.1	79.1	0.0
2021-Jun-17 Thu	###	###	###	###			84.5	84.5	0.0
2021-Jun-16 Wed	7.25	7.26	###	###	5,576,623	20,243,141	###	###	0.0
2021-Jun-15 Tue	7.47	7.54	###	7.4			###	###	0.5
2021-Jun-11 Fri	7.46	###	7.41	###			###	###	0.0
2021-Jun-10 Thu	###	7.49	###	7.44			71.9	71.9	###
2021-Jun-09 Wed	7.49	7.58	###	7.41	1,411,578	5,349,880	###	###	###
2021-Jun-08 Tue	7.48	###	###	7.45			38.1	38.1	0.5
2021-Jun-07 Mon	7.75	7.775	7.49	7.51			17.8	17.8	###
2021-Jun-04 Fri	7.79	###	###	###	5,390,121	0	26.0	26.0	0.0
2021-Jun-03 Thu	7.87	###	7.79	###	1,986,024	###	74.8	74.8	0.0
2021-Jun-02 Wed	7.7	7.88	###	7.86			79.1	79.1	###
2021-Jun-01 Tue	###	###	7.53	###			###	###	0.0
2021-May-31 Mon	7.72	7.73	7.55	###			28.2	28.2	0.0
2021-May-28 Fri	7.46	7.71	7.44	###	2,660,479	20,153,128	79.1	79.1	0.0
2021-May-27 Thu	7.29	7.355	7.26	###	2,595,122	18,963,854	65.1	65.1	0.0
2021-May-26 Wed	###	###	7.23	7.29			26.8	26.8	###
2021-May-25 Tue	7.4	7.46	###	7.42			###	###	0.5
2021-May-24 Mon	7.28	7.43	7.28	###	1,988,589	14,626,072	###	###	0.0
2021-May-21 Fri	7.25	###	###	7.27			69.1	69.1	###
2021-May-20 Thu	7.43	7.48	7.23	7.29	3,194,744	23,497,342	###	###	###
2021-May-19 Wed	###	7.52	###	7.46			83.9	83.9	0.5
2021-May-18 Tue	7.56	###	7.5	###			###	###	0.0
2021-May-17 Mon	7.46	###	###	###	1,127,624	0	31.8	31.8	0.0
2021-May-14 Fri	7.46	7.52	###	###			###	###	0.0
2021-May-13 Thu	###	7.48	###	###	2,800,254	10,472,949	73.5	73.5	0.0
2021-May-12 Wed	7.55	###	7.47	7.5	2,791,222	###	###	###	0.5
2021-May-11 Tue	7.81	7.85	7.59	7.7			41.8	41.8	0.6
2021-May-10 Mon	7.77	7.88	7.77	7.86	1,719,026	13,451,378	###	###	###
2021-May-07 Fri	###	7.73	###	###			###	###	0.0
2021-May-06 Thu	7.74	7.83	7.56	###			###	###	0.0
2021-May-05 Wed	7.53	###	7.43	###			###	###	0.0
2021-May-04 Tue	7.59	7.7	7.44	###			###	###	0.0
2021-May-03 Mon	7.54	7.58	###	###	3,011,441	###	30.5	30.5	0.0
2021-Apr-30 Fri	###	7.56	###	7.49	2,801,050	###	81.4	81.4	###
2021-Apr-29 Thu	7.51	###	###	###			19.9	19.9	0.0
2021-Apr-28 Wed	###	7.42	7.2	7.29			41.2	41.2	###
2021-Apr-27 Tue	###	###	###	7.27			35.6	35.6	###
2021-Apr-26 Mon	7.2	7.24	7.155	###	1,622,826	###	###	###	0.0
2021-Apr-23 Fri	###	7.22	###	###			###	###	0.0
2021-Apr-22 Thu	###	7.22	###	###			14.2	14.2	0.0
2021-Apr-21 Wed	6.82	###	6.72	###			###	###	0.0
2021-Apr-20 Tue	6.88	###	6.84	###			###	###	0.0
2021-Apr-19 Mon	###	###	###	###			26.7	26.7	0.0
2021-Apr-16 Fri	7.23	7.28	###	###	2,012,621	7,325,940	###	###	0.0
2021-Apr-15 Thu	6.89	7.24	6.85	###			91.0	91.0	0.0
2021-Apr-14 Wed	###	###	6.76	6.81	4,190,529	14,163,988	###	###	###
2021-Apr-13 Tue	###	###	6.73	6.76			###	###	0.5
2021-Apr-12 Mon	###	6.73	###	###			###	###	0.0
2021-Apr-09 Fri	6.8	6.86	###	###			18.3	18.3	0.0
2021-Apr-08 Thu	6.57	6.75	6.5	6.72			83.2	83.2	0.5
2021-Apr-07 Wed	6.52	###	###	6.51	2,622,187	0	38.6	38.6	###
2021-Apr-06 Tue	6.51	6.56	6.44	6.47	2,804,628	18,230,082	35.5	35.5	0.5
2021-Apr-01 Thu	###	###	###	6.28			###	###	0.4
2021-Mar-31 Wed	6.25	6.44	6.25	6.28			###	###	0.4
2021-Mar-30 Tue	6.45	6.46	###	###	1,688,342	5,453,344	###	###	0.0
2021-Mar-29 Mon	###	6.48	###	6.41	2,288,247	7,413,920	84.6	84.6	0.5
2021-Mar-26 Fri	###	6.41	6.255	6.28			###	###	0.4
2021-Mar-25 Thu	###	6.27	###	6.23			82.2	82.2	0.4
2021-Mar-24 Wed	###	###	###	###			32.1	32.1	0.0
2021-Mar-23 Tue	6.29	6.375	6.22	6.25			###	###	###
2021-Mar-22 Mon	###	6.4	6.22	6.24			###	###	0.4
2021-Mar-19 Fri	6.26	6.49	6.21	###	16,273,056	###	76.8	76.8	0.0
2021-Mar-18 Thu	###	6.48	###	6.4	3,619,642	11,727,640	###	###	0.5
2021-Mar-17 Wed	6.44	6.47	###	###	2,702,347	###	32.4	32.4	0.0
2021-Mar-16 Tue	6.45	6.54	###	6.49			###	###	###
2021-Mar-15 Mon	6.46	6.51	###	6.44			39.3	39.3	0.5
2021-Mar-12 Fri	6.2	6.41	###	6.4	2,810,740	9,008,421	81.7	81.7	0.5
2021-Mar-11 Thu	6.4	6.4	###	###			11.0	11.0	0.0
2021-Mar-10 Wed	6.46	6.46	###	###			20.6	20.6	0.0
2021-Mar-09 Tue	6.49	6.54	6.22	6.28			19.3	19.3	0.4
2021-Mar-08 Mon	6.55	6.55	###	###			###	###	0.0
2021-Mar-05 Fri	###	###	###	###			75.7	75.7	0.0
2021-Mar-04 Thu	6.86	6.87	###	6.52			18.0	18.0	0.5
2021-Mar-03 Wed	###	###	6.86	###			###	###	0.0
2021-Mar-02 Tue	###	###	6.79	6.79	3,253,929	11,047,088	26.6	26.6	0.5
2021-Mar-01 Mon	6.85	###	6.75	###			75.4	75.4	0.0
2021-Feb-26 Fri	###	###	###	###	4,328,848	0	###	###	0.0
2021-Feb-25 Thu	7.48	7.48	###	###	4,728,857	17,685,925	###	###	0.0
2021-Feb-24 Wed	7.29	###	###	###	5,141,547	0	###	###	0.0
2021-Feb-23 Tue	###	###	###	###			###	###	0.0
2021-Feb-22 Mon	6.75	###	6.75	###	4,684,248	###	84.4	84.4	0.0
2021-Feb-19 Fri	6.87	###	###	###			###	###	0.0
2021-Feb-18 Thu	###	###	6.8	6.82	5,310,382	###	36.3	36.3	0.5
2021-Feb-17 Wed	6.83	7	6.83	###	3,370,887	23,309,683	###	###	0.0
2021-Feb-16 Tue	6.57	6.75	6.56	6.71	2,752,921	18,320,689	81.7	81.7	###
2021-Feb-15 Mon	6.57	###	6.5	6.55	2,155,471	7,005,280	37.2	37.2	0.5
2021-Feb-12 Fri	6.51	6.54	6.42	6.46	3,259,681	###	###	###	###
2021-Feb-11 Thu	6.55	6.8	6.52	6.52			###	###	0.5
2021-Feb-10 Wed	6.72	6.72	6.45	6.48	3,919,871	25,812,350	15.6	15.6	0.5
2021-Feb-09 Tue	6.41	###	6.4	6.52	4,581,621	14,661,187	82.8	82.8	0.5
2021-Feb-08 Mon	6.43	6.45	###	###	4,353,976	14,041,572	###	###	0.0
2021-Feb-05 Fri	###	6.44	6.29	###	4,594,876	29,246,385	63.0	63.0	0.0
2021-Feb-04 Thu	6.46	6.46	6.21	###			###	###	0.0
2021-Feb-03 Wed	###	###	6.41	6.48			###	###	0.5
2021-Feb-02 Tue	6.44	6.55	###	6.47	6,836,680	22,390,127	###	###	0.5
2021-Feb-01 Mon	6.2	6.48	###	6.46	6,341,455	###	87.4	87.4	###
2021-Jan-29 Fri	6.74	6.75	6.385	6.42	5,543,282	###	24.8	24.8	0.5
2021-Jan-28 Thu	6.43	6.77	###	6.71	5,781,357	###	###	###	###
2021-Jan-27 Wed	###	###	6.72	6.79	4,396,826	###	19.1	19.1	0.5
2021-Jan-25 Mon	7	###	###	###	2,175,174	0	78.7	78.7	0.0
2021-Jan-22 Fri	###	###	###	###			###	###	0.0
2021-Jan-21 Thu	7.25	7.25	###	###	4,255,248	15,425,274	###	###	0.0
2021-Jan-20 Wed	7.29	###	7.085	###			###	###	0.0
2021-Jan-19 Tue	7.2	###	###	7.21			###	###	###
2021-Jan-18 Mon	###	7.21	7	###			82.4	82.4	0.0
2021-Jan-15 Fri	7.2	7.27	###	###			28.9	28.9	0.0
2021-Jan-14 Thu	###	7.2	###	###			###	###	0.0
2021-Jan-13 Wed	###	7.2	###	###			71.6	71.6	0.0
2021-Jan-12 Tue	7	###	###	###			###	###	0.0
2021-Jan-11 Mon	###	###	7	###			###	###	0.0
2021-Jan-08 Fri	7.76	7.76	7.225	7.25	5,891,228	44,140,025	4.0	4.0	0.5
2021-Jan-07 Thu	7.4	7.58	###	7.57			82.5	82.5	###
2021-Jan-06 Wed	6.84	###	6.82	###	6,392,577	21,798,687	85.8	85.8	0.0
2021-Jan-05 Tue	6.74	6.81	###	6.75	3,668,775	12,492,178	###	###	0.5
2021-Jan-04 Mon	###	6.75	###	6.72			###	###	0.5
2020-Dec-31 Thu	###	6.41	###	###			###	###	0.0
2020-Dec-30 Wed	###	###	###	6.28	1,710,574	0	###	###	0.4
2020-Dec-29 Tue	6.2	###	###	6.24	6,153,744	0	67.7	67.7	0.4
2020-Dec-24 Thu	###	###	###	###			###	###	0.0
2020-Dec-23 Wed	6	6.29	###	6.25	3,635,985	11,435,172	###	###	###
2020-Dec-22 Tue	6.25	###	###	###			28.3	28.3	0.0
2020-Dec-21 Mon	###	###	6.24	###			72.0	72.0	0.0
2020-Dec-18 Fri	###	6.5	6.26	6.26			###	###	0.4
2020-Dec-17 Thu	6.41	6.43	6.29	6.42	5,152,170	###	66.3	66.3	0.5
2020-Dec-16 Wed	6.23	6.45	###	6.41			###	###	0.5
2020-Dec-15 Tue	6.2	6.25	6.085	6.2	7,082,184	###	77.6	77.6	0.4
2020-Dec-14 Mon	###	###	###	6.25	9,759,442	0	37.8	37.8	###
2020-Dec-11 Fri	6	6.55	5.84	###	25,972,776	160,901,347	93.4	93.4	0.0
2020-Dec-10 Thu	###	###	###	###	0				0.0
2020-Dec-09 Wed	###	###	###	###	0				0.0
2020-Dec-08 Tue	###	###	###	###	0				0.0
2020-Dec-07 Mon	###	5.355	###	###	2,251,422	6,028,182	###	###	0.0
2020-Dec-04 Fri	###	###	###	###			84.5	84.5	0.0
2020-Dec-03 Thu	4.89	###	4.85	###	3,072,059	7,449,743	###	###	0.0
2020-Dec-02 Wed	4.83	###	4.81	4.85			73.6	73.6	###
2020-Dec-01 Tue	4.7	4.85	###	4.79	3,283,242	###	79.9	79.9	0.3
2020-Nov-30 Mon	4.8	4.81	###	###			28.1	28.1	0.0
2020-Nov-27 Fri	4.75	4.82	4.72	4.81	1,094,855	5,222,458	77.2	77.2	###
2020-Nov-26 Thu	4.82	4.88	4.79	4.8			37.6	37.6	0.3
2020-Nov-25 Wed	###	###	4.845	4.87	3,036,679	7,356,354	31.1	31.1	0.3
2020-Nov-24 Tue	###	###	4.83	###	3,345,223	###	66.8	66.8	0.0
2020-Nov-23 Mon	4.84	###	4.84	###	3,212,028	###	###	###	0.0
2020-Nov-20 Fri	4.78	4.84	4.74	4.82	1,475,477	###	###	###	0.3
2020-Nov-19 Thu	4.81	4.85	4.73	4.81	2,686,073	12,866,289	###	###	###
2020-Nov-18 Wed	5	5	4.87	4.88	2,357,120	11,632,387	###	###	0.3
2020-Nov-17 Tue	###	###	4.88	###			###	###	0.0
2020-Nov-16 Mon	4.89	###	4.87	###	243,826	###	###	###	0.0
2020-Nov-13 Fri	###	4.88	###	4.82	4,574,177	###	85.5	85.5	0.3
2020-Nov-12 Thu	4.7	4.7	4.56	###	2,772,880	###	32.6	32.6	0.0
2020-Nov-11 Wed	4.79	4.8	###	4.72	4,706,457	###	25.2	25.2	0.3
2020-Nov-10 Tue	4.84	4.86	4.675	4.73			###	###	0.3
2020-Nov-09 Mon	###	4.8	###	4.8			###	###	0.3
2020-Nov-06 Fri	###	###	###	###			63.5	63.5	0.0
2020-Nov-05 Thu	4.52	4.54	4.42	4.52			62.3	62.3	0.3
2020-Nov-04 Wed	###	4.7	4.55	4.59			###	###	0.3
2020-Nov-03 Tue	4.46	###	4.46	###	3,399,973	###	###	###	0.0
2020-Nov-02 Mon	4.43	4.49	4.41	4.45	2,217,974	9,869,984	###	###	0.3
2020-Oct-30 Fri	###	4.475	###	4.44	4,560,424	10,203,948	86.9	86.9	0.3
2020-Oct-29 Thu	###	4.43	###	###			90.4	90.4	0.0
2020-Oct-28 Wed	4.26	4.29	###	4.24	2,465,224	###	31.8	31.8	0.3
2020-Oct-27 Tue	4.44	4.47	4.23	4.24			17.1	17.1	0.3
2020-Oct-26 Mon	###	4.53	###	4.48			###	###	###
2020-Oct-23 Fri	###	4.42	###	###			###	###	0.0
2020-Oct-22 Thu	4.42	4.43	###	###			36.4	36.4	0.0
2020-Oct-21 Wed	###	4.49	###	4.45	1,927,577	###	###	###	0.3
2020-Oct-20 Tue	4.4	4.4	4.29	###			###	###	0.0
2020-Oct-19 Mon	4.4	###	###	4.41	1,541,479	0	###	###	###
2020-Oct-16 Fri	4.4	4.43	###	###			31.4	31.4	0.0
2020-Oct-15 Thu	4.4	4.47	###	4.4			67.6	67.6	0.3
2020-Oct-14 Wed	4.48	4.52	###	###			###	###	0.0
2020-Oct-13 Tue	4.53	4.54	4.47	4.51			###	###	0.3
2020-Oct-12 Mon	4.56	4.59	4.48	4.52			###	###	0.3
2020-Oct-09 Fri	4.44	4.545	4.4	4.52			###	###	0.3
2020-Oct-08 Thu	4.43	4.48	###	4.43	2,605,559	5,836,452	63.5	63.5	###
2020-Oct-07 Wed	###	4.42	4.29	###			###	###	0.0
2020-Oct-06 Tue	4.24	4.42	4.22	###	4,823,176	20,836,120	85.5	85.5	0.0
2020-Oct-05 Mon	###	4.22	###	4.2	1,399,482	###	###	###	###
2020-Oct-02 Fri	###	4.23	###	###			43.1	43.1	0.0
2020-Oct-01 Thu	###	4.28	###	4.22			71.8	71.8	###
2020-Sep-30 Wed	4.23	4.26	###	###	4,440,086	9,457,383	34.7	34.7	0.0
2020-Sep-29 Tue	###	###	4.26	###	1,624,141	3,459,420	71.9	71.9	0.0
2020-Sep-28 Mon	4.27	4.28	###	4.24	2,203,946	4,716,444	31.0	31.0	0.3
2020-Sep-25 Fri	4.28	###	4.26	###	2,154,373	###	64.6	64.6	0.0
2020-Sep-24 Thu	4.28	###	4.23	4.25	2,909,971	6,154,588	###	###	###
2020-Sep-23 Wed	4.4	4.43	###	###			###	###	0.0
2020-Sep-22 Tue	4.44	4.44	4.29	###			###	###	0.0
2020-Sep-21 Mon	4.54	4.575	4.48	4.54			74.0	74.0	0.3
2020-Sep-18 Fri	###	###	4.555	4.57	5,046,385	11,493,141	###	###	###
2020-Sep-17 Thu	4.72	4.76	4.58	###			26.5	26.5	0.0
2020-Sep-16 Wed	4.8	4.8	###	4.7	4,904,742	11,771,380	###	###	0.3
2020-Sep-15 Tue	###	4.79	4.56	4.75			79.9	79.9	###
2020-Sep-14 Mon	###	###	4.55	###			###	###	0.0
2020-Sep-11 Fri	4.47	###	4.44	4.49			###	###	###
2020-Sep-10 Thu	4.43	4.48	###	4.4			###	###	0.3
2020-Sep-09 Wed	4.42	4.45	4.345	###	3,448,874	15,166,423	###	###	0.0
2020-Sep-08 Tue	4.47	4.57	4.46	4.51	5,863,427	26,473,372	72.7	72.7	0.3
2020-Sep-07 Mon	###	4.51	###	4.46			81.9	81.9	0.3
2020-Sep-04 Fri	4.41	4.44	###	###			###	###	0.0
2020-Sep-03 Thu	4.5	4.58	4.5	4.55	3,409,323	15,478,326	###	###	0.3
2020-Sep-02 Wed	###	4.52	###	4.49	3,861,441	8,726,856	85.7	85.7	###
2020-Sep-01 Tue	4.4	4.45	###	###	4,833,547	10,754,642	46.5	46.5	0.0
2020-Aug-31 Mon	4.48	4.5	4.43	4.43			###	###	###
2020-Aug-28 Fri	###	###	4.44	4.45			16.5	16.5	0.3
2020-Aug-27 Thu	4.55	###	4.52	###			###	###	0.0
2020-Aug-26 Wed	4.57	4.58	4.45	4.47	3,549,528	###	###	###	###
2020-Aug-25 Tue	###	###	4.55	###			45.3	45.3	0.0
2020-Aug-24 Mon	4.45	4.55	4.43	4.54	3,531,644	15,857,081	78.5	78.5	0.3
2020-Aug-21 Fri	###	###	4.47	4.49			###	###	###
2020-Aug-20 Thu	4.54	###	4.49	4.51	3,911,881	8,782,172	34.5	34.5	0.3
2020-Aug-19 Wed	###	###	4.555	4.57			26.7	26.7	###
2020-Aug-18 Tue	###	4.77	###	###			29.6	29.6	0.0
2020-Aug-17 Mon	###	###	###	###			###	###	0.0
2020-Aug-14 Fri	###	4.75	###	4.7			###	###	0.3
2020-Aug-13 Thu	4.74	4.82	###	4.73			###	###	0.3
2020-Aug-12 Wed	4.77	4.8	###	4.74	3,002,782	7,206,676	40.4	40.4	0.3
2020-Aug-11 Tue	4.86	###	###	4.83	2,749,029	0	###	###	0.3
2020-Aug-10 Mon	4.87	###	4.74	4.83			###	###	0.3
2020-Aug-07 Fri	###	###	4.86	4.89	1,520,740	###	31.5	31.5	###
2020-Aug-06 Thu	###	5	4.87	5			###	###	0.4
2020-Aug-05 Wed	4.88	###	4.74	4.8	3,607,088	###	###	###	0.3
2020-Aug-04 Tue	4.76	4.85	4.74	4.74	3,574,174	###	33.6	33.6	0.3
2020-Aug-03 Mon	###	4.78	4.56	###			76.4	76.4	0.0
2020-Jul-31 Fri	###	###	4.57	###			###	###	0.0
2020-Jul-30 Thu	###	4.725	4.52	###			38.4	38.4	0.0
2020-Jul-29 Wed	###	5.2	###	4.8			8.2	8.2	0.3
2020-Jul-28 Tue	###	5.73	5.51	5.53	3,053,857	17,162,676	###	###	###
2020-Jul-27 Mon	5.41	5.59	###	5.57	3,398,853	###	###	###	0.4
2020-Jul-24 Fri	5.25	5.56	5.24	5.42			86.5	86.5	0.4
2020-Jul-23 Thu	###	5.23	###	###	2,042,279	5,340,559	61.7	61.7	0.0
2020-Jul-22 Wed	5.2	###	###	###	3,406,841	0	###	###	0.0
2020-Jul-21 Tue	###	###	###	###			###	###	0.0
2020-Jul-20 Mon	###	###	###	###	2,084,947	0	###	###	0.0
2020-Jul-17 Fri	###	###	###	###	1,921,846	0	###	###	0.0
2020-Jul-16 Thu	###	###	###	###	2,078,084	0	###	###	0.0
2020-Jul-15 Wed	###	5.2	###	###	2,452,482	6,376,453	###	###	0.0
2020-Jul-14 Tue	5	###	###	###	1,685,045	0	81.1	81.1	0.0
2020-Jul-13 Mon	###	###	###	###	2,351,087	0	89.1	89.1	0.0
2020-Jul-10 Fri	###	###	4.83	4.85			###	###	###
2020-Jul-09 Thu	###	###	###	###	2,647,721	0	16.6	16.6	0.0
2020-Jul-08 Wed	###	5.24	###	###	2,319,541	###	###	###	0.0
2020-Jul-07 Tue	###	5.25	5.075	###			###	###	0.0
2020-Jul-06 Mon	4.89	###	4.88	###			82.5	82.5	0.0
2020-Jul-03 Fri	4.87	###	4.85	4.89			72.9	72.9	###
2020-Jul-02 Thu	4.83	###	4.83	###			###	###	0.0
2020-Jul-01 Wed	4.87	###	4.85	###			70.0	70.0	0.0
2020-Jun-30 Tue	4.81	###	4.72	4.87	5,276,888	12,453,455	###	###	0.3
2020-Jun-29 Mon	4.79	4.83	###	4.71	2,512,726	###	###	###	###
2020-Jun-26 Fri	4.78	4.88	4.76	4.88			###	###	0.3
2020-Jun-25 Thu	4.86	###	4.79	4.79			38.8	38.8	0.3
2020-Jun-24 Wed	###	###	###	###	3,636,742	0	74.7	74.7	0.0
2020-Jun-23 Tue	###	###	4.82	###	4,418,981	10,649,744	###	###	0.0
2020-Jun-22 Mon	4.77	###	4.77	###			###	###	0.0
2020-Jun-19 Fri	5	###	4.83	4.85	2,451,689	5,920,828	###	###	###
2020-Jun-18 Thu	###	###	###	###			77.4	77.4	0.0
2020-Jun-17 Wed	###	###	###	###			###	###	0.0
2020-Jun-16 Tue	###	###	4.84	###	3,003,247	7,267,857	77.2	77.2	0.0
2020-Jun-15 Mon	###	###	4.76	4.77			###	###	###
2020-Jun-12 Fri	###	###	###	###			###	###	0.0
2020-Jun-11 Thu	5.22	###	###	###			45.6	45.6	0.0
2020-Jun-10 Wed	5.27	###	5.21	5.29			67.3	67.3	0.4
2020-Jun-09 Tue	5.25	5.42	5.21	###	3,781,323	###	76.4	76.4	0.0
2020-Jun-05 Fri	5.23	5.29	###	###	3,302,473	8,735,041	20.0	20.0	0.0
2020-Jun-04 Thu	###	###	###	5.24	3,894,779	0	31.1	31.1	0.4
2020-Jun-03 Wed	5.2	###	5.2	###			78.2	78.2	0.0
2020-Jun-02 Tue	5.23	5.26	###	###			26.8	26.8	0.0
2020-Jun-01 Mon	###	###	###	###	3,582,981	0	###	###	0.0
2020-May-29 Fri	###	###	###	###			77.5	77.5	0.0
2020-May-28 Thu	5	###	4.87	###	3,681,988	8,965,640	###	###	0.0
2020-May-27 Wed	###	###	###	###			###	###	0.0
2020-May-26 Tue	###	###	4.87	###			###	###	0.0
2020-May-25 Mon	###	###	4.87	###			16.8	16.8	0.0
2020-May-22 Fri	###	###	###	###			###	###	0.0
2020-May-21 Thu	###	5.23	###	###			83.2	83.2	0.0
2020-May-20 Wed	###	###	4.89	###	2,161,627	5,285,178	###	###	0.0
2020-May-19 Tue	###	###	4.85	###	1,758,949	4,265,451	31.4	31.4	0.0
2020-May-18 Mon	4.85	###	4.775	4.84			30.7	30.7	0.3
2020-May-15 Fri	###	4.71	4.59	4.7	1,068,087	###	82.7	82.7	0.3
2020-May-14 Thu	4.58	###	4.53	4.56			###	###	0.3
2020-May-13 Wed	4.41	###	4.41	4.54			###	###	0.3
2020-May-12 Tue	4.58	###	4.47	4.56			45.4	45.4	0.3
2020-May-11 Mon	4.59	4.7	4.59	###			###	###	0.0
2020-May-08 Fri	###	4.75	4.48	4.54			13.9	13.9	0.3
2020-May-07 Thu	4.71	4.71	###	###	2,187,759	5,152,172	###	###	0.0
2020-May-06 Wed	###	4.71	4.59	###			79.8	79.8	0.0
2020-May-05 Tue	4.49	###	4.49	###			86.8	86.8	0.0
2020-May-04 Mon	###	4.51	###	4.48	1,874,470	4,226,929	82.1	82.1	###
2020-May-01 Fri	###	4.73	4.41	4.41			15.7	15.7	###
2020-Apr-30 Thu	4.75	4.79	###	4.74			28.2	28.2	0.3
2020-Apr-29 Wed	4.76	4.83	4.58	###	3,663,348	17,236,052	18.4	18.4	0.0
2020-Apr-28 Tue	4.78	4.86	4.71	4.71			###	###	###
2020-Apr-27 Mon	4.7	4.77	###	###			26.7	26.7	0.0
2020-Apr-24 Fri	###	4.75	###	4.72	1,568,453	3,725,075	###	###	0.3
2020-Apr-23 Thu	###	4.72	4.49	###	3,310,971	15,247,021	78.5	78.5	0.0
2020-Apr-22 Wed	4.53	###	###	4.45	2,208,551	0	###	###	0.3
2020-Apr-21 Tue	4.73	4.89	4.56	###			###	###	0.0
2020-Apr-20 Mon	4.85	###	4.72	4.72	1,868,552	4,409,782	###	###	0.3
2020-Apr-17 Fri	4.84	###	4.77	###	2,370,383	###	72.5	72.5	0.0
2020-Apr-16 Thu	4.89	###	4.71	4.74			###	###	0.3
2020-Apr-15 Wed	###	###	4.82	###			28.7	28.7	0.0
2020-Apr-14 Tue	4.87	###	4.83	###			73.1	73.1	0.0
2020-Apr-09 Thu	4.89	###	###	4.75			14.6	14.6	###
2020-Apr-08 Wed	4.55	4.84	4.53	4.81	4,167,026	###	###	###	###
2020-Apr-07 Tue	###	4.71	4.45	4.59	2,803,345	12,839,320	###	###	0.3
2020-Apr-06 Mon	4.43	###	###	4.54	3,644,587	0	###	###	0.3
2020-Apr-03 Fri	###	###	4.43	4.5			25.2	25.2	###
2020-Apr-02 Thu	###	###	###	###	2,654,756	0	###	###	0.0
2020-Apr-01 Wed	###	4.49	###	4.24			21.9	21.9	0.3
2020-Mar-31 Tue	###	4.345	###	4.23	3,831,887	8,324,774	###	###	0.3
2020-Mar-30 Mon	4.25	4.49	###	###			###	###	0.0
2020-Mar-27 Fri	###	4.48	###	###			###	###	0.0
2020-Mar-26 Thu	4.43	4.58	###	4.28			###	###	0.3
2020-Mar-25 Wed	###	###	###	###	6,458,286	0	89.0	89.0	0.0
2020-Mar-24 Tue	###	###	###	3.77	4,079,828	0	72.4	72.4	###
2020-Mar-23 Mon	3.4	###	3.27	3.48	3,656,557	5,978,470	90.0	90.0	0.2
2020-Mar-20 Fri	3.51	3.71	3.47	###			###	###	0.0
2020-Mar-19 Thu	3.46	###	###	3.4			58.3	58.3	0.2
2020-Mar-18 Wed	3.77	3.8	3.47	3.55			###	###	###
2020-Mar-17 Tue	3.76	###	3.72	3.82	6,473,749	12,041,173	55.3	55.3	0.3
2020-Mar-16 Mon	###	###	3.73	3.73			39.7	39.7	###
2020-Mar-13 Fri	###	###	3.81	###			###	###	0.0
2020-Mar-12 Thu	###	4.44	###	4.2	5,512,826	12,238,473	###	###	###
2020-Mar-11 Wed	4.7	4.74	4.45	4.45	4,233,074	19,450,975	###	###	0.3
2020-Mar-10 Tue	###	###	###	###			###	###	0.0
2020-Mar-09 Mon	4.75	4.81	4.51	4.51	3,601,325	16,782,174	43.5	43.5	0.3
2020-Mar-06 Fri	###	###	###	###			42.2	42.2	0.0
2020-Mar-05 Thu	###	5.4	###	5.23	5,646,552	###	28.6	28.6	###
2020-Mar-04 Wed	5.2	###	###	###	2,270,874	0	44.5	44.5	0.0
2020-Mar-03 Tue	###	5.45	###	###			30.6	30.6	0.0
2020-Mar-02 Mon	###	###	###	###			79.7	79.7	0.0
2020-Feb-28 Fri	###	###	###	5.27			###	###	###
2020-Feb-27 Thu	5.4	5.45	###	5.43			76.7	76.7	0.4
2020-Feb-26 Wed	###	5.48	###	5.43	3,093,949	8,477,420	86.0	86.0	0.4
2020-Feb-25 Tue	5.52	###	5.49	5.51	2,724,621	7,479,084	###	###	###
2020-Feb-24 Mon	5.71	5.74	5.555	###			###	###	0.0
2020-Feb-21 Fri	5.87	###	5.8	5.8	2,350,877	6,817,543	###	###	0.4
2020-Feb-20 Thu	5.86	###	5.855	5.87			70.1	70.1	###
2020-Feb-19 Wed	5.74	5.885	###	5.86			85.1	85.1	0.4
2020-Feb-18 Tue	###	5.79	###	###			###	###	0.0
2020-Feb-17 Mon	###	5.76	###	5.75	7,497,188	###	###	###	###
2020-Feb-14 Fri	5.8	5.83	5.72	5.75	2,114,986	12,214,044	###	###	###
2020-Feb-13 Thu	5.8	5.84	###	5.74			###	###	0.4
2020-Feb-12 Wed	5.86	5.86	5.725	5.83			###	###	###
2020-Feb-11 Tue	5.82	###	5.8	5.86			74.7	74.7	0.4
2020-Feb-10 Mon	###	###	5.73	5.84	3,586,588	10,275,574	###	###	0.4
2020-Feb-07 Fri	###	###	###	###			17.4	17.4	0.0
2020-Feb-06 Thu	###	###	5.86	###			87.0	87.0	0.0
2020-Feb-05 Wed	###	###	5.79	5.89			32.9	32.9	###
2020-Feb-04 Tue	###	###	###	5.79	4,110,054	0	81.3	81.3	###
2020-Feb-03 Mon	5.89	6	5.78	5.8	4,341,244	25,569,927	32.4	32.4	0.4
2020-Jan-31 Fri	###	###	###	###	3,129,122	0	###	###	0.0
2020-Jan-30 Thu	6.47	6.47	###	###			###	###	0.0
2020-Jan-29 Wed	###	###	6.23	###	1,927,045	6,002,745	###	###	0.0
2020-Jan-28 Tue	6.25	6.29	###	6.27			###	###	0.4
2020-Jan-24 Fri	6.58	6.58	6.44	6.44			###	###	0.5
2020-Jan-23 Thu	###	###	6.51	6.51	1,311,984	###	###	###	###
2020-Jan-22 Wed	###	6.76	###	###	1,436,549	###	26.1	26.1	0.0
2020-Jan-21 Tue	6.75	6.75	###	###			###	###	0.0
2020-Jan-20 Mon	###	6.76	###	6.72	1,022,843	###	###	###	0.5
2020-Jan-17 Fri	###	6.75	###	###			###	###	0.0
2020-Jan-16 Thu	6.81	6.83	6.675	###			###	###	0.0
2020-Jan-15 Wed	6.72	6.72	6.59	###	2,371,457	15,782,046	21.7	21.7	0.0
2020-Jan-14 Tue	6.8	6.885	6.75	6.78			27.8	27.8	0.5
2020-Jan-13 Mon	6.87	6.88	6.76	6.81	1,285,381	###	###	###	###
2020-Jan-10 Fri	6.84	6.89	6.75	6.84			###	###	0.5
2020-Jan-09 Thu	###	###	###	6.78	3,252,783	0	###	###	0.5
2020-Jan-08 Wed	6.8	###	6.8	###	6,977,786	23,724,472	88.9	88.9	0.0
2020-Jan-07 Tue	6.43	6.51	###	6.5			###	###	0.5
2020-Jan-06 Mon	6.22	###	6.22	###	1,968,853	###	87.6	87.6	0.0
2020-Jan-03 Fri	6.24	6.345	6.24	###	1,376,725	8,663,042	78.2	78.2	0.0
2020-Jan-02 Thu	6.24	6.27	###	###	975,540	###	###	###	0.0
2019-Dec-24 Tue	6.22	6.27	###	6.23			###	###	0.4
2019-Dec-23 Mon	###	###	6.24	6.25	973,171	###	###	###	###
2019-Dec-20 Fri	6.26	###	6.26	###			###	###	0.0
2019-Dec-19 Thu	6.26	###	6.21	###	2,454,282	7,620,545	###	###	0.0
2019-Dec-16 Mon	6.25	###	6.25	###	1,711,187	5,347,459	###	###	0.0
2019-Dec-13 Fri	###	###	###	6.25	2,994,128	0	77.5	77.5	###
2019-Dec-12 Thu	###	###	###	###	2,618,358	0	82.9	82.9	0.0
2019-Dec-11 Wed	###	###	###	###	2,716,545	0	84.2	84.2	0.0
2019-Dec-10 Tue	###	###	5.885	###	2,267,379	###	84.3	84.3	0.0
2019-Dec-09 Mon	6	###	###	###			###	###	0.0
2019-Dec-06 Fri	5.85	###	5.85	###	2,925,486	8,557,046	###	###	0.0
2019-Dec-05 Thu	5.79	###	5.79	5.84	1,995,870	5,778,043	73.3	73.3	0.4
2019-Dec-04 Wed	5.86	###	5.76	5.78			26.8	26.8	0.4
2019-Dec-03 Tue	5.85	6	5.8	###	3,195,481	###	88.7	88.7	0.0
2019-Dec-02 Mon	5.88	###	5.83	###	3,972,047	###	###	###	0.0
2019-Nov-29 Fri	###	###	5.81	5.85			26.0	26.0	0.4
2019-Nov-28 Thu	5.89	###	5.85	###	2,019,129	5,905,952	74.5	74.5	0.0
2019-Nov-27 Wed	###	###	5.86	###			27.2	27.2	0.0
2019-Nov-26 Tue	###	###	5.875	###			29.4	29.4	0.0
2019-Nov-25 Mon	###	###	###	###			###	###	0.0
2019-Nov-22 Fri	###	###	###	###			###	###	0.0
2019-Nov-21 Thu	###	###	###	###			79.0	79.0	0.0
2019-Nov-20 Wed	###	6.23	###	###	2,591,943	###	###	###	0.0
2019-Nov-19 Tue	###	6.255	###	6.23			86.4	86.4	0.4
2019-Nov-18 Mon	###	###	###	###	2,287,974	0	80.2	80.2	0.0
2019-Nov-15 Fri	6.25	6.28	###	###			18.3	18.3	0.0
2019-Nov-14 Thu	###	6.5	6.22	6.28	2,601,089	16,542,926	20.9	20.9	0.4
2019-Nov-13 Wed	6.27	###	###	6.24	1,425,140	0	41.2	41.2	0.4
2019-Nov-12 Tue	6.2	###	###	6.26			82.2	82.2	0.4
2019-Nov-11 Mon	6.52	6.56	###	6.42			###	###	0.5
2019-Nov-08 Fri	6.55	###	6.5	6.58	1,943,973	###	###	###	0.5
2019-Nov-07 Thu	6.41	6.55	###	6.54	2,641,273	###	###	###	0.5
2019-Nov-06 Wed	###	###	###	6.43			83.4	83.4	###
2019-Nov-05 Tue	6.46	6.57	6.4	6.4			###	###	0.5
2019-Nov-04 Mon	###	###	6.26	###	3,702,672	###	###	###	0.0
2019-Nov-01 Fri	6.27	6.42	###	6.4			85.2	85.2	0.5
2019-Oct-31 Thu	###	###	6.27	###	2,635,346	###	###	###	0.0
2019-Oct-30 Wed	6.5	6.5	6.27	###			###	###	0.0
2019-Oct-29 Tue	###	6.55	###	6.52	4,448,279	###	89.1	89.1	0.5
2019-Oct-28 Mon	###	6.385	6.28	###	2,551,842	###	###	###	0.0
2019-Oct-25 Fri	6.2	6.24	###	6.23	3,601,452	###	###	###	0.4
2019-Oct-24 Thu	###	###	###	###	2,354,784	0	79.6	79.6	0.0
2019-Oct-23 Wed	###	###	###	###	2,675,620	0	21.6	21.6	0.0
2019-Oct-22 Tue	5.86	###	5.84	###			89.5	89.5	0.0
2019-Oct-21 Mon	5.75	###	5.75	5.87			87.8	87.8	###
2019-Oct-18 Fri	###	###	5.75	5.75			6.0	6.0	###
2019-Oct-17 Thu	6.2	###	###	###			22.6	22.6	0.0
2019-Oct-16 Wed	###	6.21	###	###			75.0	75.0	0.0
2019-Oct-15 Tue	###	###	5.89	###			86.7	86.7	0.0
2019-Oct-14 Mon	6.2	6.28	###	###			23.4	23.4	0.0
2019-Oct-11 Fri	6.24	###	###	6.25	2,070,770	0	70.3	70.3	###
2019-Oct-10 Thu	6.27	###	6.24	6.27			###	###	0.4
2019-Oct-09 Wed	6.27	###	6.23	6.26	1,613,986	###	34.6	34.6	0.4
2019-Oct-08 Tue	###	###	6.28	###			74.1	74.1	0.0
2019-Oct-07 Mon	6.2	6.28	6.2	6.27			79.9	79.9	0.4
2019-Oct-04 Fri	###	6.21	6.045	###	2,031,229	12,446,355	###	###	0.0
2019-Oct-03 Thu	###	6.29	###	###			###	###	0.0
2019-Oct-02 Wed	###	###	6.23	6.25			###	###	###
2019-Oct-01 Tue	6.45	###	###	6.46			65.6	65.6	###
2019-Sep-30 Mon	6.46	6.55	6.43	6.44			###	###	0.5
2019-Sep-27 Fri	6.48	6.55	6.46	6.47	1,806,874	###	30.9	30.9	0.5
2019-Sep-26 Thu	6.47	6.49	6.4	6.45			###	###	###
2019-Sep-25 Wed	###	6.45	###	6.41	2,246,322	7,244,388	77.3	77.3	0.5
2019-Sep-24 Tue	###	6.52	6.26	6.46	2,528,143	###	86.1	86.1	###
2019-Sep-23 Mon	6.43	6.485	###	6.44	2,263,229	7,338,520	###	###	0.5
2019-Sep-20 Fri	###	6.45	6.23	###			###	###	0.0
2019-Sep-19 Thu	###	6.43	###	###	3,743,247	###	31.8	31.8	0.0
2019-Sep-18 Wed	6.41	6.47	###	6.41			###	###	0.5
2019-Sep-17 Tue	6.54	###	6.45	6.45	4,659,225	###	21.1	21.1	###
2019-Sep-16 Mon	6.44	6.58	###	6.53	5,050,221	16,615,227	79.4	79.4	###
2019-Sep-13 Fri	###	6.5	###	6.49			###	###	###
2019-Sep-12 Thu	6.53	6.57	###	6.43			21.6	21.6	###
2019-Sep-11 Wed	6.46	6.58	6.44	6.54			76.0	76.0	0.5
2019-Sep-10 Tue	###	6.5	###	6.44			78.4	78.4	0.5
2019-Sep-09 Mon	###	###	###	###	4,728,027	0	90.6	90.6	0.0
2019-Sep-06 Fri	###	6.22	###	###	6,890,072	21,428,123	28.6	28.6	0.0
2019-Sep-05 Thu	###	###	###	6.27	7,880,355	0	###	###	0.4
2019-Sep-04 Wed	###	###	###	###	4,045,183	0	78.3	78.3	0.0
2019-Sep-03 Tue	###	6.175	###	###	4,933,121	###	###	###	0.0
2019-Sep-02 Mon	6	###	5.84	6			###	###	0.4
2019-Aug-30 Fri	###	5.52	###	5.44	3,225,629	###	74.0	74.0	0.4
2019-Aug-29 Thu	###	5.44	5.25	5.29			36.8	36.8	0.4
2019-Aug-28 Wed	###	5.28	###	5.23	2,537,071	###	82.8	82.8	###
2019-Aug-27 Tue	###	###	###	###			###	###	0.0
2019-Aug-26 Mon	###	###	###	###	2,853,725	0	78.2	78.2	0.0
2019-Aug-23 Fri	###	###	###	###	1,917,650	0	12.9	12.9	0.0
2019-Aug-22 Thu	5.22	5.275	5.2	5.22	1,380,173	7,228,656	###	###	0.4
2019-Aug-21 Wed	5.27	###	###	5.24	2,296,949	0	###	###	0.4
2019-Aug-20 Tue	5.27	5.375	5.21	###			81.6	81.6	0.0
2019-Aug-19 Mon	5.4	5.44	###	###	1,916,451	5,212,746	###	###	0.0
2019-Aug-16 Fri	###	5.46	###	###			###	###	0.0
2019-Aug-15 Thu	5.52	5.52	###	###	2,393,953	###	###	###	0.0
2019-Aug-14 Wed	5.57	###	5.48	5.54			###	###	0.4
2019-Aug-13 Tue	5.56	###	5.51	5.59	2,371,526	6,533,554	77.9	77.9	###
2019-Aug-12 Mon	###	###	###	5.57	2,777,585	0	31.3	31.3	0.4
2019-Aug-09 Fri	###	5.76	5.59	5.75	3,157,882	17,920,980	77.9	77.9	###
2019-Aug-08 Thu	###	5.48	###	5.46			###	###	###
2019-Aug-07 Wed	###	5.23	###	5.2	3,592,951	###	81.5	81.5	###
2019-Aug-06 Tue	###	5.22	###	###	4,309,051	11,246,623	###	###	0.0
2019-Aug-05 Mon	5.25	5.255	###	###			###	###	0.0
2019-Aug-02 Fri	###	###	###	5.28	2,787,753	0	###	###	0.4
2019-Aug-01 Thu	5.22	###	5.22	5.28	2,809,475	7,332,729	###	###	0.4
2019-Jul-31 Wed	5.52	5.55	###	###	5,278,255	14,647,157	###	###	0.0
2019-Jul-30 Tue	###	###	5.57	###	2,274,783	6,335,270	78.0	78.0	0.0
2019-Jul-29 Mon	5.53	5.59	5.49	5.54	1,437,027	7,961,129	###	###	0.4
2019-Jul-26 Fri	5.4	5.52	###	5.5			###	###	0.4
2019-Jul-25 Thu	###	###	5.55	5.58	3,766,689	###	###	###	0.4
2019-Jul-24 Wed	5.47	5.58	5.455	5.57			83.6	83.6	0.4
2019-Jul-23 Tue	5.44	5.485	###	5.45	3,422,971	###	###	###	###
2019-Jul-22 Mon	###	5.48	###	5.43	2,544,270	###	###	###	0.4
2019-Jul-19 Fri	###	5.445	###	###	2,392,749	6,514,259	###	###	0.0
2019-Jul-18 Thu	5.24	###	###	5.28			###	###	0.4
2019-Jul-17 Wed	###	5.2	###	###	3,204,427	###	90.5	90.5	0.0
2019-Jul-16 Tue	###	###	###	5			###	###	0.4
2019-Jul-15 Mon	5	###	###	###			78.7	78.7	0.0
2019-Jul-12 Fri	###	###	###	###	1,931,840	0	26.0	26.0	0.0
2019-Jul-11 Thu	###	###	###	###	2,209,077	0	75.6	75.6	0.0
2019-Jul-10 Wed	###	###	4.81	4.85			16.0	16.0	###
2019-Jul-09 Tue	###	###	4.84	###	1,494,573	###	29.1	29.1	0.0
2019-Jul-08 Mon	###	###	###	###			37.4	37.4	0.0
2019-Jul-05 Fri	###	###	4.88	###	1,666,784	4,066,952	###	###	0.0
2019-Jul-04 Thu	###	###	4.78	###	2,358,340	###	66.0	66.0	0.0
2019-Jul-03 Wed	4.85	###	4.73	4.79			20.5	20.5	0.3
2019-Jul-02 Tue	4.72	4.81	###	4.78			###	###	###
2019-Jul-01 Mon	4.75	4.82	###	4.75	2,110,173	###	67.8	67.8	###
2019-Jun-28 Fri	4.82	4.83	###	4.72	1,856,652	###	###	###	0.3
2019-Jun-27 Thu	4.81	4.84	4.75	4.83			###	###	0.3
2019-Jun-26 Wed	4.78	4.84	4.755	4.76	1,895,783	###	32.1	32.1	###
2019-Jun-25 Tue	4.8	4.845	4.745	4.78	2,067,559	9,913,945	35.9	35.9	###
2019-Jun-24 Mon	4.82	4.85	4.77	4.82	1,399,327	###	72.0	72.0	0.3
2019-Jun-21 Fri	4.81	###	4.8	4.83			74.0	74.0	0.3
2019-Jun-20 Thu	4.75	###	###	4.8			76.3	76.3	0.3
2019-Jun-19 Wed	###	4.74	###	###	1,907,927	4,521,786	29.5	29.5	0.0
2019-Jun-18 Tue	4.55	4.58	4.52	4.55			69.9	69.9	0.3
2019-Jun-17 Mon	###	###	4.48	4.5	1,776,241	3,978,779	20.1	20.1	###
2019-Jun-14 Fri	4.45	###	4.45	4.58	2,539,941	###	###	###	0.3
2019-Jun-13 Thu	4.5	4.525	4.445	4.46			31.1	31.1	0.3
2019-Jun-12 Wed	4.44	4.56	4.44	4.53			86.5	86.5	###
2019-Jun-11 Tue	4.44	4.46	###	4.43			###	###	###
2019-Jun-07 Fri	###	4.41	###	###			###	###	0.0
2019-Jun-06 Thu	###	###	4.24	4.28			27.0	27.0	0.3
2019-Jun-05 Wed	4.43	4.5	###	###			28.0	28.0	0.0
2019-Jun-04 Tue	###	4.445	###	4.4	1,723,120	###	###	###	0.3
2019-Jun-03 Mon	4.42	4.445	###	###	1,551,147	3,447,424	###	###	0.0
2019-May-31 Fri	4.49	4.53	4.43	4.46			###	###	0.3
2019-May-30 Thu	###	###	4.52	4.52	1,533,224	3,465,086	13.5	13.5	0.3
2019-May-29 Wed	###	###	###	###	771,728	0	###	###	0.0
2019-May-28 Tue	###	4.77	###	4.72	1,157,670	2,761,042	###	###	0.3
2019-May-27 Mon	4.73	4.75	###	4.7	3,506,856	8,328,783	30.7	30.7	0.3
2019-May-24 Fri	###	4.7	4.575	4.58	1,200,480	5,567,226	17.9	17.9	0.3
2019-May-23 Thu	4.84	4.84	4.72	4.72	1,465,955	###	###	###	0.3
2019-May-22 Wed	4.88	###	###	4.84	1,417,128	0	23.1	23.1	0.3
2019-May-21 Tue	4.83	4.85	4.775	4.85	802,487	###	68.6	68.6	###
2019-May-20 Mon	4.83	4.88	4.76	4.83			72.1	72.1	0.3
2019-May-17 Fri	4.75	4.85	4.7	4.85			84.3	84.3	###
2019-May-16 Thu	4.71	4.8	4.71	4.77	1,792,240	###	###	###	###
2019-May-15 Wed	4.51	###	4.51	###			89.4	89.4	0.0
2019-May-14 Tue	4.5	4.56	4.45	4.56			###	###	0.3
2019-May-13 Mon	4.54	###	4.54	4.57	652,642	###	78.1	78.1	###
2019-May-10 Fri	4.51	4.645	4.51	4.55	1,276,488	5,843,123	78.0	78.0	0.3
2019-May-09 Thu	4.53	###	4.5	4.55			###	###	0.3
2019-May-08 Wed	4.5	###	4.48	4.58			###	###	0.3
2019-May-07 Tue	4.48	###	4.445	4.58			###	###	0.3
2019-May-06 Mon	4.54	4.58	###	###	2,600,980	5,956,244	###	###	0.0
2019-May-03 Fri	4.59	###	4.55	###	1,106,151	###	###	###	0.0
2019-May-02 Thu	4.56	###	4.49	###			86.0	86.0	0.0
2019-May-01 Wed	###	###	4.57	4.58			28.0	28.0	0.3
2019-Apr-30 Tue	4.59	###	4.43	4.46	2,444,474	###	14.7	14.7	0.3
2019-Apr-29 Mon	4.58	###	4.53	4.54	1,231,353	###	###	###	0.3
2019-Apr-26 Fri	4.58	4.59	###	4.57			31.7	31.7	###
2019-Apr-24 Wed	4.72	4.72	4.59	###			17.4	17.4	0.0
2019-Apr-23 Tue	4.76	4.8	###	4.8	1,575,477	3,781,144	###	###	0.3
2019-Apr-18 Thu	4.81	4.83	4.755	4.77	1,169,144	5,603,122	###	###	###
2019-Apr-17 Wed	4.82	4.82	4.75	4.77			###	###	###
2019-Apr-16 Tue	###	4.81	###	4.79	1,814,176	###	###	###	0.3
2019-Apr-15 Mon	4.74	4.76	4.685	4.7	1,260,051	###	###	###	0.3
2019-Apr-12 Fri	4.73	4.77	###	###	1,597,275	###	###	###	0.0
2019-Apr-11 Thu	4.8	4.84	4.74	4.75	2,623,340	###	###	###	###
2019-Apr-10 Wed	###	###	4.86	4.87	2,230,242	5,419,488	###	###	0.3
2019-Apr-09 Tue	###	###	###	###	6,525,448	0	###	###	0.0
2019-Apr-08 Mon	4.89	###	4.89	###	4,283,944	10,474,243	###	###	0.0
2019-Apr-05 Fri	###	###	###	4.87			21.6	21.6	0.3
2019-Apr-04 Thu	###	###	4.89	###	2,961,389	###	###	###	0.0
2019-Apr-03 Wed	###	###	4.89	###	2,455,859	6,004,575	###	###	0.0
2019-Apr-02 Tue	###	4.985	###	###	1,085,524	###	26.1	26.1	0.0
2019-Apr-01 Mon	4.88	5.025	4.88	###			###	###	0.0
2019-Mar-29 Fri	4.79	###	4.72	4.86			###	###	0.3
2019-Mar-28 Thu	4.8	4.86	4.79	4.85	7,328,920	###	74.4	74.4	###
2019-Mar-27 Wed	4.8	4.85	4.76	4.82			72.5	72.5	0.3
2019-Mar-26 Tue	4.72	###	4.7	4.79	926,621	2,177,559	84.2	84.2	0.3
2019-Mar-25 Mon	4.72	4.77	###	###	1,323,157	3,155,729	###	###	0.0
2019-Mar-22 Fri	4.88	###	4.77	4.79			###	###	0.3
2019-Mar-21 Thu	4.82	###	4.82	4.84			75.0	75.0	0.3
2019-Mar-20 Wed	4.86	###	4.8	4.82	1,615,421	###	###	###	0.3
2019-Mar-19 Tue	4.86	###	4.845	4.87	1,274,789	3,088,176	###	###	0.3
2019-Mar-18 Mon	###	###	4.84	4.86			###	###	0.3
2019-Mar-15 Fri	###	###	4.81	###			69.9	69.9	0.0
2019-Mar-14 Thu	4.84	###	4.825	###	1,622,572	3,914,454	80.8	80.8	0.0
2019-Mar-13 Wed	4.77	4.855	4.73	4.83	2,733,924	###	84.2	84.2	0.3
2019-Mar-12 Tue	4.86	4.88	4.79	4.79	1,969,059	###	###	###	0.3
2019-Mar-11 Mon	4.72	4.82	4.71	4.8			86.4	86.4	0.3
2019-Mar-08 Fri	4.84	###	4.75	4.76			19.7	19.7	###
2019-Mar-07 Thu	###	###	###	###	1,846,024	0	###	###	0.0
2019-Mar-06 Wed	4.73	###	4.73	###	4,234,177	10,013,828	93.8	93.8	0.0
2019-Mar-05 Tue	4.74	4.76	4.655	###	3,212,384	###	28.4	28.4	0.0
2019-Mar-04 Mon	4.78	4.88	4.78	4.81	2,514,587	12,145,455	###	###	###
2019-Mar-01 Fri	4.82	###	4.78	4.8	2,017,159	###	###	###	0.3
2019-Feb-28 Thu	###	###	4.85	4.88			###	###	0.3
2019-Feb-27 Wed	4.89	###	4.89	###	1,802,077	4,406,078	81.5	81.5	0.0
2019-Feb-26 Tue	###	###	4.86	###	1,706,241	###	###	###	0.0
2019-Feb-25 Mon	4.87	###	4.8	###			###	###	0.0
2019-Feb-22 Fri	4.82	4.88	4.79	4.87			###	###	0.3
2019-Feb-21 Thu	###	###	4.74	4.85	2,218,444	###	###	###	###
2019-Feb-20 Wed	4.85	###	###	4.85	2,283,680	0	###	###	###
2019-Feb-19 Tue	4.84	4.85	4.72	4.79			###	###	0.3
2019-Feb-18 Mon	4.79	4.89	4.78	4.8	2,502,251	12,098,383	76.2	76.2	0.3
2019-Feb-15 Fri	4.7	4.77	###	4.74			###	###	0.3
2019-Feb-14 Thu	###	4.785	###	4.74	1,603,456	###	84.8	84.8	0.3
2019-Feb-11 Mon	4.53	###	4.51	###	1,976,326	###	###	###	0.0
2019-Feb-08 Fri	4.57	###	###	4.58	1,368,573	0	75.5	75.5	0.3
2019-Feb-06 Wed	4.54	4.8	4.52	4.76	3,195,371	14,890,428	94.4	94.4	###
2019-Feb-05 Tue	4.52	4.58	###	4.56			###	###	0.3
2019-Feb-04 Mon	###	4.445	###	4.43	1,777,152	3,949,720	89.1	89.1	###
2019-Feb-01 Fri	###	4.355	###	###	2,612,684	###	72.7	72.7	0.0
2019-Jan-31 Thu	4.4	4.54	###	###			31.5	31.5	0.0
2019-Jan-30 Wed	4.24	###	###	4.22	2,395,240	0	###	###	###
2019-Jan-29 Tue	###	###	###	###	1,666,244	0	87.7	87.7	0.0
2019-Jan-25 Fri	###	4.2	###	###			###	###	0.0
2019-Jan-18 Fri	4	###	3.975	###	2,200,055	###	###	###	0.0
2019-Jan-17 Thu	###	###	###	###			###	###	0.0
2019-Jan-11 Fri	4	###	3.925	###	1,961,823	3,850,077	###	###	0.0
2019-Jan-10 Thu	###	###	###	###	1,899,220	0	###	###	0.0
2019-Jan-09 Wed	3.8	###	3.78	4	2,731,152	5,161,877	94.4	94.4	0.3
2019-Jan-04 Fri	###	3.77	###	3.75			88.5	88.5	0.3
2019-Jan-03 Thu	###	3.72	###	###	3,381,059	###	25.8	25.8	0.0
2019-Jan-02 Wed	3.76	3.86	###	###			9.7	9.7	0.0
2018-Dec-28 Fri	###	###	3.88	###	909,224	###	73.7	73.7	0.0
2018-Dec-27 Thu	3.79	###	3.79	3.85			###	###	0.3
2018-Dec-21 Fri	3.71	3.81	###	3.76			###	###	0.3
2018-Dec-20 Thu	3.83	###	###	###	2,471,621	0	###	###	0.0
2018-Dec-19 Wed	###	4	3.87	###	2,707,022	###	78.5	78.5	0.0
2018-Dec-14 Fri	###	###	3.85	3.88			###	###	0.3
2018-Dec-13 Thu	3.81	###	3.79	###			###	###	0.0
2018-Dec-12 Wed	3.82	###	3.82	3.87	3,057,629	5,840,071	###	###	###
2018-Dec-11 Tue	3.7	3.81	###	3.81	2,700,150	5,143,785	91.3	91.3	0.3
2018-Dec-10 Mon	3.78	3.84	3.72	3.74			###	###	0.3
2018-Dec-07 Fri	3.8	3.86	###	3.81			###	###	0.3
2018-Dec-06 Thu	###	4	3.8	3.85	1,906,781	7,436,445	###	###	0.3
2018-Dec-05 Wed	3.81	###	3.74	###	2,898,720	###	91.0	91.0	0.0
2018-Dec-04 Tue	###	###	###	###			###	###	0.0
2018-Dec-03 Mon	###	###	###	###	2,854,385	0	###	###	0.0
2018-Nov-30 Fri	3.8	3.84	3.725	3.8	2,844,829	###	###	###	###
2018-Nov-29 Thu	3.72	3.85	###	3.79	2,466,784	4,748,559	83.5	83.5	###
2018-Nov-13 Tue	###	###	###	###	2,114,522	0	35.7	35.7	0.0
2018-Nov-12 Mon	4.28	4.49	###	4.23	2,258,424	###	###	###	0.3
2018-Nov-09 Fri	4.44	4.46	4.29	###	1,939,824	###	###	###	0.0
2018-Nov-08 Thu	4.46	4.525	###	4.47			###	###	###
2018-Nov-07 Wed	4.41	4.48	###	4.42			67.0	67.0	0.3
2018-Nov-06 Tue	###	4.52	###	4.42	2,866,655	6,478,640	79.2	79.2	0.3
2018-Nov-05 Mon	4.25	4.445	4.25	###			###	###	0.0
2018-Nov-02 Fri	###	4.28	###	4.26	2,243,555	###	###	###	0.3
2018-Nov-01 Thu	###	###	###	###	3,638,750	0	72.6	72.6	0.0
2018-Oct-31 Wed	4	###	###	###	2,196,557	0	73.5	73.5	0.0
2018-Oct-30 Tue	###	###	###	###			60.8	60.8	0.0
2018-Oct-29 Mon	###	###	###	###	2,111,785	0	###	###	0.0
2018-Oct-26 Fri	###	###	###	###	4,467,675	0	###	###	0.0
2018-Oct-25 Thu	###	###	###	###	2,786,876	0	11.3	11.3	0.0
2018-Oct-24 Wed	4.22	4.275	###	4.2			37.3	37.3	###
2018-Oct-23 Tue	4.27	###	###	4.23	695,782	0	38.3	38.3	0.3
2018-Oct-22 Mon	###	###	###	4.29			###	###	###
2018-Oct-19 Fri	4.2	###	###	4.2			###	###	###
2018-Oct-18 Thu	4.26	4.29	###	4.21			23.8	23.8	###
2018-Oct-17 Wed	###	4.41	4.27	###			###	###	0.0
2018-Oct-16 Tue	4.28	###	4.28	###	1,439,185	3,079,855	80.8	80.8	0.0
2018-Oct-15 Mon	4.27	###	###	4.27			75.9	75.9	###
2018-Oct-12 Fri	4.21	4.41	4.21	###			###	###	0.0
2018-Oct-11 Thu	###	###	4.22	4.23	4,857,641	10,249,622	###	###	0.3
2018-Oct-10 Wed	4.51	4.59	4.49	4.49	2,260,252	10,261,544	###	###	###
2018-Oct-09 Tue	4.49	###	4.455	4.55			90.2	90.2	0.3
2018-Oct-08 Mon	###	4.71	4.54	4.56			22.9	22.9	0.3
2018-Oct-05 Fri	4.76	###	###	4.7			###	###	0.3
2018-Oct-04 Thu	4.76	4.885	4.76	4.85	3,814,584	###	85.5	85.5	###
2018-Oct-03 Wed	4.59	4.785	4.58	4.74			91.2	91.2	0.3
2018-Oct-02 Tue	###	###	###	4.59	7,385,687	0	25.6	25.6	0.3
2018-Oct-01 Mon	4.59	4.71	4.55	###	920,175	###	87.4	87.4	0.0
2018-Sep-28 Fri	4.53	4.7	4.53	###	2,446,781	###	88.3	88.3	0.0
2018-Sep-27 Thu	4.58	4.675	4.575	###	2,637,056	12,196,384	###	###	0.0
2018-Sep-26 Wed	4.5	###	4.5	###	3,402,040	###	89.6	89.6	0.0
2018-Sep-25 Tue	4.41	4.58	###	4.54			91.8	91.8	0.3
2018-Sep-24 Mon	4.59	###	4.52	4.59	2,733,789	###	68.0	68.0	0.3
2018-Sep-21 Fri	4.55	4.675	4.54	###			79.5	79.5	0.0
2018-Sep-20 Thu	4.53	###	4.53	4.58			79.5	79.5	0.3
2018-Sep-19 Wed	4.27	4.5	4.27	4.49	4,305,843	18,881,121	95.0	95.0	###
2018-Sep-18 Tue	###	4.26	###	4.25			89.8	89.8	###
2018-Sep-17 Mon	4.22	###	###	4.24			###	###	0.3
2018-Sep-14 Fri	###	4.255	###	4.25			###	###	###
2018-Sep-13 Thu	###	4.22	###	###			###	###	0.0
2018-Sep-12 Wed	###	###	###	###	2,336,985	0	90.3	90.3	0.0
2018-Sep-11 Tue	4	###	###	4	1,103,847	0	###	###	0.3
2018-Sep-10 Mon	4	###	###	###	2,983,344	0	71.8	71.8	0.0
2018-Sep-07 Fri	###	###	###	###	1,399,880	0	###	###	0.0
2018-Sep-06 Thu	###	###	4	###	2,463,988	4,927,976	79.7	79.7	0.0
2018-Sep-05 Wed	###	###	###	###			16.1	16.1	0.0
2018-Sep-04 Tue	###	4.26	###	4.21	3,494,471	7,443,223	90.3	90.3	###
2018-Sep-03 Mon	4.21	###	###	###	3,651,024	0	23.3	23.3	0.0
2018-Aug-31 Fri	###	4.4	4.25	4.28			###	###	0.3
2018-Aug-30 Thu	4.42	4.45	###	###			25.9	25.9	0.0
2018-Aug-29 Wed	4.52	4.59	###	###			9.4	9.4	0.0
2018-Aug-28 Tue	4.22	###	###	###			###	###	0.0
2018-Aug-27 Mon	###	4.2	###	###	2,437,620	###	###	###	0.0
2018-Aug-24 Fri	###	###	###	###	2,844,726	0	19.1	19.1	0.0
2018-Aug-23 Thu	###	4.23	###	###			###	###	0.0
2018-Aug-22 Wed	4.24	###	###	###			###	###	0.0
2018-Aug-21 Tue	4.22	4.29	###	4.28	2,514,847	5,394,346	82.2	82.2	0.3
2018-Aug-20 Mon	###	4.24	###	4.21	1,795,323	3,806,084	###	###	###
2018-Aug-17 Fri	###	4.21	###	###			23.9	23.9	0.0
2018-Aug-16 Thu	###	###	###	###	4,741,627	0	87.4	87.4	0.0
2018-Aug-15 Wed	4.22	4.24	###	###	3,527,158	7,477,574	###	###	0.0
2018-Aug-14 Tue	###	###	4.2	4.22			17.8	17.8	###
2018-Aug-13 Mon	###	###	4.2	4.22			15.2	15.2	###
2018-Aug-10 Fri	###	###	###	###	2,233,758	0	32.0	32.0	0.0
2018-Aug-09 Thu	4.4	4.42	###	4.4			69.7	69.7	0.3
2018-Aug-08 Wed	4.28	4.44	4.27	4.42			92.5	92.5	0.3
2018-Aug-07 Tue	###	###	4.21	4.27	3,848,776	8,101,673	###	###	###
2018-Aug-06 Mon	4.29	###	4.275	###	2,934,289	6,272,042	###	###	0.0
2018-Aug-03 Fri	###	4.41	4.25	4.27			###	###	###
2018-Aug-02 Thu	4.5	4.52	###	###	4,530,784	10,239,571	14.9	14.9	0.0
2018-Aug-01 Wed	4.49	###	4.45	###	3,210,988	7,144,448	89.6	89.6	0.0
2018-Jul-31 Tue	###	###	###	4.5	3,844,926	0	91.8	91.8	###
2018-Jul-30 Mon	###	###	4.42	4.47	7,050,025	15,580,555	10.1	10.1	###
2018-Jul-27 Fri	4.87	4.89	4.77	4.79	1,885,277	9,105,887	###	###	0.3
2018-Jul-26 Thu	4.85	4.87	4.8	4.84			32.6	32.6	0.3
2018-Jul-25 Wed	4.78	4.88	4.76	4.81			78.0	78.0	###
2018-Jul-24 Tue	###	4.7	4.58	###	2,633,650	###	79.7	79.7	0.0
2018-Jul-23 Mon	###	###	###	###			31.2	31.2	0.0
2018-Jul-20 Fri	4.8	4.8	###	###			13.1	13.1	0.0
2018-Jul-19 Thu	4.79	4.84	4.725	4.79	2,891,340	###	70.9	70.9	0.3
2018-Jul-18 Wed	4.89	4.89	4.75	4.77			###	###	###
2018-Jul-17 Tue	###	###	4.77	4.84	3,645,725	8,695,054	16.6	16.6	0.3
2018-Jul-16 Mon	###	5.075	###	###	1,678,746	###	17.5	17.5	0.0
2018-Jul-13 Fri	###	###	###	###	1,619,188	0	###	###	0.0
2018-Jul-12 Thu	###	###	###	5	3,413,940	0	###	###	0.4
2018-Jul-11 Wed	###	###	###	5			###	###	0.4
2018-Jul-10 Tue	###	###	5	###	2,115,848	5,289,620	###	###	0.0
2018-Jul-09 Mon	###	###	4.83	###			###	###	0.0
2018-Jul-06 Fri	4.82	###	4.8	###			86.1	86.1	0.0
2018-Jul-05 Thu	###	###	4.83	4.83	1,909,877	4,612,352	###	###	0.3
2018-Jul-04 Wed	###	###	4.89	###	3,711,347	9,074,243	###	###	0.0
2018-Jul-03 Tue	###	5.24	###	###	3,262,781	8,548,486	###	###	0.0
2018-Jul-02 Mon	###	###	###	5.21			###	###	0.4
2018-Jun-29 Fri	5.2	5.2	###	###			21.8	21.8	0.0
2018-Jun-28 Thu	###	###	###	###	4,432,581	0	###	###	0.0
2018-Jun-27 Wed	5	###	4.945	###			###	###	0.0
2018-Jun-26 Tue	###	5	###	###	1,341,370	3,353,425	###	###	0.0
2018-Jun-25 Mon	###	###	###	###	1,435,578	0	83.4	83.4	0.0
2018-Jun-22 Fri	5	###	###	###	1,671,826	0	36.3	36.3	0.0
2018-Jun-21 Thu	###	###	###	###	2,745,520	0	###	###	0.0
2018-Jun-20 Wed	###	###	###	###	1,947,058	0	67.4	67.4	0.0
2018-Jun-19 Tue	###	###	###	###	1,202,740	0	###	###	0.0
2018-Jun-18 Mon	###	###	###	###			73.6	73.6	0.0
2018-Jun-15 Fri	###	###	###	###			74.0	74.0	0.0
2018-Jun-14 Thu	###	###	###	###	4,331,078	0	84.2	84.2	0.0
2018-Jun-13 Wed	###	###	###	###	6,144,157	0	29.9	29.9	0.0
2018-Jun-12 Tue	5.22	###	###	###	3,921,882	0	28.9	28.9	0.0
2018-Jun-08 Fri	###	###	5.24	5.28	11,154,870	29,225,759	###	###	0.4
2018-Jun-07 Thu	###	5.355	5.27	###			###	###	0.0
2018-Jun-06 Wed	###	5.28	###	5.28	4,037,859	10,659,947	###	###	0.4
2018-Jun-05 Tue	###	###	5.075	###	3,085,985	7,830,686	###	###	0.0
2018-Jun-04 Mon	###	5.175	4.975	###	3,821,959	19,396,441	###	###	0.0
2018-Jun-01 Fri	4.78	4.985	###	###	5,341,527	13,313,756	93.0	93.0	0.0
2018-May-31 Thu	4.71	4.84	4.71	4.84	3,104,325	14,823,151	87.6	87.6	0.3
2018-May-30 Wed	###	4.675	4.53	###	3,430,886	15,790,652	82.1	82.1	0.0
2018-May-29 Tue	4.73	4.77	###	###			19.8	19.8	0.0
2018-May-28 Mon	###	###	###	4.7	1,823,776	0	###	###	0.3
2018-May-25 Fri	4.7	4.81	###	4.71	3,440,051	8,273,322	###	###	###
2018-May-24 Thu	###	4.73	###	###	1,475,982	###	###	###	0.0
2018-May-23 Wed	4.84	###	###	4.72	2,612,929	0	18.2	18.2	0.3
2018-May-22 Tue	4.85	###	4.84	4.85			77.4	77.4	###
2018-May-21 Mon	4.81	###	4.8	4.86			###	###	0.3
2018-May-18 Fri	###	###	4.825	4.85			11.0	11.0	###
2018-May-17 Thu	###	###	4.86	###			77.1	77.1	0.0
2018-May-16 Wed	###	5	4.8	4.86	3,026,720	14,830,928	20.8	20.8	0.3
2018-May-15 Tue	###	###	###	###			34.4	34.4	0.0
2018-May-14 Mon	###	###	4.88	4.89			17.0	17.0	###
2018-May-11 Fri	###	###	###	###	1,754,651	0	70.5	70.5	0.0
2018-May-10 Thu	###	###	###	###			28.0	28.0	0.0
2018-May-09 Wed	###	###	###	###			###	###	0.0
2018-May-08 Tue	###	###	###	###			17.5	17.5	0.0
2018-May-07 Mon	###	5.25	###	###	2,088,071	5,481,186	###	###	0.0
2018-May-04 Fri	###	###	###	###			40.7	40.7	0.0
2018-May-03 Thu	###	###	###	###			###	###	0.0
2018-May-02 Wed	4.89	5	4.84	###			68.0	68.0	0.0
2018-May-01 Tue	4.78	###	4.78	###			###	###	0.0
2018-Apr-30 Mon	5.24	5.285	###	###	2,882,476	7,616,942	###	###	0.0
2018-Apr-27 Fri	###	###	5.23	5.24	2,068,572	###	19.1	19.1	0.4
2018-Apr-26 Thu	###	###	###	5.25			###	###	0.4
2018-Apr-24 Tue	5.26	###	5.2	5.23			###	###	###
2018-Apr-23 Mon	###	5.51	###	###	2,214,046	###	###	###	0.0
2018-Apr-20 Fri	5.43	5.47	###	###	4,448,541	12,166,759	20.1	20.1	0.0
2018-Apr-19 Thu	###	###	5.49	###	12,125,880	33,285,540	71.3	71.3	0.0
2018-Apr-18 Wed	###	5.275	###	5.2			###	###	###
2018-Apr-17 Tue	###	5.225	###	###			85.4	85.4	0.0
2018-Apr-16 Mon	5	###	5	###			###	###	0.0
2018-Apr-13 Fri	###	###	###	###			###	###	0.0
2018-Apr-12 Thu	###	5.2	###	###			###	###	0.0
2018-Apr-11 Wed	###	###	###	###			###	###	0.0
2018-Apr-10 Tue	###	###	###	###	5,922,856	0	###	###	0.0
2018-Apr-09 Mon	###	###	4.85	###	1,980,729	###	###	###	0.0
2018-Apr-06 Fri	4.84	5	4.84	###			###	###	0.0
2018-Apr-05 Thu	4.89	###	4.88	###	2,799,959	###	67.9	67.9	0.0
2018-Apr-04 Wed	4.83	###	4.79	###			87.5	87.5	0.0
2018-Apr-03 Tue	4.57	4.82	###	4.81			###	###	###
2018-Mar-29 Thu	4.72	4.77	4.58	###			###	###	0.0
2018-Mar-28 Wed	4.8	4.83	4.71	4.73	2,634,379	12,565,987	###	###	0.3
2018-Mar-27 Tue	###	###	###	4.86			91.6	91.6	0.3
2018-Mar-26 Mon	4.59	###	4.57	###			###	###	0.0
2018-Mar-23 Fri	4.75	4.75	###	###			19.8	19.8	0.0
2018-Mar-22 Thu	4.76	4.87	4.76	4.86			85.6	85.6	0.3
2018-Mar-21 Wed	4.79	4.86	4.74	4.75	1,606,474	7,711,075	24.6	24.6	###
2018-Mar-20 Tue	4.87	###	4.79	4.81			###	###	###
2018-Mar-19 Mon	4.73	4.88	4.72	4.87			91.3	91.3	0.3
2018-Mar-16 Fri	4.71	4.83	4.7	4.79			###	###	0.3
2018-Mar-15 Thu	###	4.76	###	4.71			77.5	77.5	###
2018-Mar-14 Wed	###	4.79	4.55	###	9,482,725	44,284,325	72.8	72.8	0.0
2018-Mar-13 Tue	###	4.76	###	4.7			87.2	87.2	0.3
2018-Mar-12 Mon	###	###	4.575	4.7	14,200,027	###	9.7	9.7	0.3
2018-Mar-09 Fri	5	###	4.81	4.84	2,451,946	###	###	###	0.3
2018-Mar-08 Thu	###	###	###	###			63.9	63.9	0.0
2018-Mar-07 Wed	###	###	###	###			###	###	0.0
2018-Mar-06 Tue	###	###	###	###	1,788,521	0	33.8	33.8	0.0
2018-Mar-05 Mon	###	###	4.87	###			74.3	74.3	0.0
2018-Mar-02 Fri	4.89	###	4.84	###	1,798,646	4,352,723	###	###	0.0
2018-Mar-01 Thu	###	###	4.87	###	3,097,971	7,543,559	###	###	0.0
2018-Feb-28 Wed	###	###	###	###			21.6	21.6	0.0
2018-Feb-27 Tue	###	5.23	###	5.21			79.6	79.6	0.4
2018-Feb-26 Mon	###	###	###	###			77.5	77.5	0.0
2018-Feb-23 Fri	5	###	###	###	1,535,753	0	74.4	74.4	0.0
2018-Feb-22 Thu	4.78	###	4.78	###	1,833,988	###	###	###	0.0
2018-Feb-21 Wed	4.79	4.86	4.77	4.8			70.2	70.2	0.3
2018-Feb-20 Tue	4.8	4.88	4.8	4.86	1,581,486	###	###	###	0.3
2018-Feb-19 Mon	###	4.985	4.88	###	1,720,079	8,484,289	30.6	30.6	0.0
2018-Feb-16 Fri	###	###	###	5	1,805,282	0	###	###	0.4
2018-Feb-15 Thu	###	###	4.87	###	2,339,170	5,695,878	66.4	66.4	0.0
2018-Feb-14 Wed	4.75	4.8	###	4.77	1,568,245	3,763,788	79.0	79.0	###
2018-Feb-13 Tue	###	4.78	###	4.75	1,968,973	4,705,845	88.0	88.0	###
2018-Feb-12 Mon	4.5	###	4.48	4.54			81.8	81.8	0.3
2018-Feb-09 Fri	4.47	###	4.46	4.57	3,386,925	7,552,842	77.2	77.2	###
2018-Feb-08 Thu	###	4.7	###	###			###	###	0.0
2018-Feb-07 Wed	###	4.75	###	4.75	3,997,948	9,495,126	###	###	###
2018-Feb-06 Tue	4.5	###	4.49	4.53	4,761,651	###	###	###	###
2018-Feb-05 Mon	4.75	4.78	###	###			33.4	33.4	0.0
2018-Feb-02 Fri	###	###	###	###	1,878,148	0	16.6	16.6	0.0
2018-Feb-01 Thu	###	###	###	###			21.4	21.4	0.0
2018-Jan-31 Wed	###	###	###	###	3,579,744	0	81.8	81.8	0.0
2018-Jan-30 Tue	###	###	###	###	2,923,549	0	###	###	0.0
2018-Jan-29 Mon	###	5.23	###	5.2	2,103,083	###	83.4	83.4	###
2018-Jan-25 Thu	###	###	###	###	3,154,881	0	33.7	33.7	0.0
2018-Jan-24 Wed	###	###	###	###			76.4	76.4	0.0
2018-Jan-23 Tue	4.86	###	4.86	###			###	###	0.0
2018-Jan-22 Mon	4.78	###	4.77	4.87	1,469,144	###	89.5	89.5	0.3
2018-Jan-19 Fri	4.86	###	4.76	4.78			25.6	25.6	###
2018-Jan-18 Thu	5	###	4.84	4.86	2,935,771	###	###	###	0.3
2018-Jan-17 Wed	###	###	###	###	2,825,941	0	###	###	0.0
2018-Jan-16 Tue	###	###	###	###			89.2	89.2	0.0
2018-Jan-15 Mon	###	###	###	###			33.1	33.1	0.0
2018-Jan-12 Fri	4.78	###	4.78	###			###	###	0.0
2018-Jan-11 Thu	4.81	4.88	4.78	4.8	1,604,441	7,749,450	###	###	0.3
2018-Jan-02 Tue	4.86	4.89	4.745	4.82			###	###	0.3
2017-Dec-29 Fri	###	4.825	###	4.76			82.4	82.4	###
2017-Dec-28 Thu	###	4.7	4.59	4.7			63.1	63.1	0.3
2017-Dec-27 Wed	4.53	###	4.53	###			88.1	88.1	0.0
2017-Dec-22 Fri	4.51	4.57	4.48	4.53	1,483,574	6,713,172	72.1	72.1	###
2017-Dec-21 Thu	4.49	4.55	4.49	4.54	2,686,427	12,142,650	75.1	75.1	0.3
2017-Dec-20 Wed	###	4.48	###	4.44	1,435,672	###	###	###	0.3
2017-Dec-19 Tue	###	4.445	###	4.42	3,518,174	7,819,141	###	###	0.3
2017-Dec-18 Mon	###	4.44	###	###	2,093,246	###	71.4	71.4	0.0
2017-Dec-15 Fri	4.25	###	4.2	4.28			75.8	75.8	0.3
2017-Dec-08 Fri	###	4.075	###	4			###	###	0.3
2017-Dec-07 Thu	###	###	###	###	3,490,773	0	65.1	65.1	0.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	###	###	###	4.27	2,156,020	0	89.6	89.6	###
2017-Dec-04 Mon	4.28	4.28	###	###	2,203,546	4,715,588	18.0	18.0	0.0
2017-Dec-01 Fri	###	4.28	###	4.2	1,687,521	###	###	###	###
2017-Nov-30 Thu	###	4.43	4.185	4.2			10.6	10.6	###
2017-Nov-29 Wed	4.4	4.45	###	4.45	1,765,977	###	77.3	77.3	0.3
2017-Nov-28 Tue	4.29	4.42	4.29	###	3,514,683	15,306,444	83.4	83.4	0.0
2017-Nov-27 Mon	4.41	4.46	###	4.4	1,520,224	###	###	###	0.3
2017-Nov-24 Fri	4.45	4.49	###	4.4	1,848,958	###	###	###	0.3
2017-Nov-23 Thu	4.5	4.53	4.47	4.49			36.3	36.3	###
2017-Nov-22 Wed	###	4.48	###	4.47	4,220,454	###	###	###	###
2017-Nov-21 Tue	4.24	###	4.23	4.28			77.6	77.6	0.3
2017-Nov-20 Mon	4.2	###	4.2	4.24	2,666,859	###	79.4	79.4	0.3
2017-Nov-17 Fri	4.24	4.27	###	4.22	2,461,871	###	###	###	###
2017-Nov-16 Thu	###	###	###	4.25	3,518,242	0	###	###	###
2017-Nov-15 Wed	4.25	###	###	4.25	4,601,425	0	###	###	###
2017-Nov-14 Tue	4.55	4.55	4.385	4.45	3,274,344	###	###	###	0.3
2017-Nov-13 Mon	4.54	4.59	4.46	4.53			###	###	###
2017-Nov-10 Fri	4.54	###	4.41	4.56			72.3	72.3	0.3
2017-Nov-09 Thu	4.49	###	4.46	###	3,446,351	###	###	###	0.0
2017-Nov-08 Wed	4.4	4.46	###	4.45	3,086,287	6,882,420	###	###	0.3
2017-Nov-07 Tue	###	4.5	###	4.48	2,803,786	###	###	###	###
2017-Nov-06 Mon	4.28	###	4.24	4.29	2,110,254	###	###	###	###
2017-Nov-03 Fri	4.27	###	4.24	4.28	4,086,955	8,664,344	###	###	0.3
2017-Nov-02 Thu	4.23	###	4.23	###	6,338,743	13,406,441	84.3	84.3	0.0
2017-Nov-01 Wed	###	###	###	###	9,021,087	0	###	###	0.0
2017-Oct-31 Tue	###	###	###	###			26.6	26.6	0.0
2017-Oct-30 Mon	###	###	###	###			32.3	32.3	0.0
2017-Oct-27 Fri	###	###	###	###	5,287,050	0	###	###	0.0
2017-Oct-26 Thu	###	###	###	###	7,817,678	0	11.1	11.1	0.0
2017-Oct-25 Wed	4.4	4.58	###	4.47			83.6	83.6	###
2017-Oct-24 Tue	4.24	4.43	4.23	###			###	###	0.0
2017-Oct-23 Mon	###	###	4.26	4.27	4,028,753	8,581,243	26.5	26.5	###
2017-Oct-20 Fri	###	4.43	4.29	###	3,116,720	###	###	###	0.0
2017-Oct-19 Thu	4.29	4.425	4.23	###	4,799,449	###	78.6	78.6	0.0
2017-Oct-18 Wed	###	4.375	###	###	6,270,848	13,717,480	###	###	0.0
2017-Oct-17 Tue	###	4.23	###	###	8,315,649	###	90.5	90.5	0.0
2017-Oct-16 Mon	3.82	###	3.79	###			###	###	0.0
2017-Oct-13 Fri	###	###	3.8	3.8			###	###	###
2017-Oct-12 Thu	3.86	###	3.85	3.89			###	###	0.3
2017-Oct-11 Wed	3.8	3.85	3.77	3.84	2,306,782	###	75.6	75.6	0.3
2017-Oct-10 Tue	3.77	3.83	3.755	3.76			###	###	0.3
2017-Oct-09 Mon	3.76	3.78	###	3.72			###	###	0.3
2017-Oct-06 Fri	3.73	3.76	###	3.72			###	###	0.3
2017-Oct-05 Thu	3.76	3.77	###	3.7	6,629,248	###	17.2	17.2	0.3
2017-Oct-04 Wed	###	3.82	3.675	3.8	5,816,647	21,797,884	89.8	89.8	###
2017-Oct-03 Tue	###	3.7	3.58	###			84.1	84.1	0.0
2017-Oct-02 Mon	3.49	3.59	3.475	3.57	2,148,924	7,591,074	###	###	0.3
2017-Sep-29 Fri	###	3.49	###	3.46			###	###	0.2
2017-Sep-28 Thu	###	###	###	###	2,231,172	0	###	###	0.0
2017-Sep-27 Wed	3.4	3.46	###	3.45			###	###	###
2017-Sep-26 Tue	3.46	3.49	3.42	3.44	3,050,281	10,538,720	31.5	31.5	0.2
2017-Sep-25 Mon	###	3.41	3.27	3.4	2,710,751	###	###	###	0.2
2017-Sep-22 Fri	3.43	3.43	###	###	3,867,146	6,632,155	20.8	20.8	0.0
2017-Sep-21 Thu	###	###	3.46	3.5	3,787,226	###	###	###	0.3
2017-Sep-20 Wed	###	###	3.54	3.57			###	###	0.3
2017-Sep-19 Tue	3.57	###	3.54	3.58	2,778,073	4,917,189	###	###	0.3
2017-Sep-18 Mon	3.55	3.56	3.45	3.55			###	###	###
2017-Sep-15 Fri	###	3.73	3.54	3.56			###	###	0.3
2017-Sep-14 Thu	3.71	3.74	###	3.74			79.1	79.1	0.3
2017-Sep-13 Wed	3.89	###	3.79	3.88	4,219,123	###	###	###	0.3
2017-Sep-12 Tue	3.82	3.855	3.77	3.81	3,613,275	###	###	###	0.3
2017-Sep-11 Mon	3.83	3.85	3.745	3.76	3,164,878	12,018,624	18.7	18.7	0.3
2017-Sep-08 Fri	###	###	###	###	4,031,146	0	76.2	76.2	0.0
2017-Sep-07 Thu	###	###	3.885	###			###	###	0.0
2017-Sep-06 Wed	3.71	###	###	3.88			###	###	0.3
2017-Sep-05 Tue	3.58	3.74	3.57	3.71	4,468,456	###	92.2	92.2	###
2017-Sep-04 Mon	3.54	3.59	3.54	3.56			79.8	79.8	0.3
2017-Sep-01 Fri	3.45	3.54	3.43	3.53	3,049,077	###	###	###	0.3
2017-Aug-31 Thu	###	3.4	3.275	###	3,631,355	12,119,647	63.5	63.5	0.0
2017-Aug-30 Wed	3.48	###	3.41	3.42			18.5	18.5	0.2
2017-Aug-29 Tue	3.54	3.56	3.45	3.48	3,964,746	###	###	###	0.2
2017-Aug-28 Mon	3.5	3.51	3.43	3.45			21.5	21.5	###
2017-Aug-25 Fri	3.51	3.54	3.47	3.49	2,742,742	###	24.7	24.7	###
2017-Aug-24 Thu	3.43	3.525	3.42	3.47			79.6	79.6	0.2
2017-Aug-23 Wed	3.54	3.57	3.41	3.46	2,809,783	9,806,142	###	###	0.2
2017-Aug-22 Tue	3.43	3.59	3.43	3.5			84.2	84.2	0.3
2017-Aug-21 Mon	3.41	3.45	3.355	3.41			###	###	###
2017-Aug-18 Fri	###	3.4	###	###			###	###	0.0
2017-Aug-17 Thu	3.47	3.51	3.41	3.44			###	###	0.2
2017-Aug-16 Wed	3.41	3.41	###	###			###	###	0.0
2017-Aug-15 Tue	3.41	3.43	###	3.41	3,175,884	5,446,641	68.9	68.9	###
2017-Aug-14 Mon	###	3.48	###	3.43	5,961,249	10,372,573	90.3	90.3	0.2
2017-Aug-11 Fri	###	3.43	3.28	###	5,831,225	19,563,759	33.4	33.4	0.0
2017-Aug-10 Thu	###	3.4	###	###	6,611,455	11,239,473	94.6	94.6	0.0
2017-Aug-09 Wed	3.2	3.25	###	###	6,145,786	###	22.4	22.4	0.0
2017-Aug-08 Tue	###	###	###	###			###	###	0.0
2017-Aug-07 Mon	###	###	###	###	2,342,079	0	21.6	21.6	0.0
2017-Aug-04 Fri	###	###	###	###			###	###	0.0
2017-Aug-03 Thu	###	###	###	###			###	###	0.0
2017-Aug-02 Wed	###	###	###	###	3,299,889	0	###	###	0.0
2017-Aug-01 Tue	###	###	3	###	3,407,776	###	###	###	0.0
2017-Jul-31 Mon	###	###	3	###			28.4	28.4	0.0
2017-Jul-28 Fri	###	###	###	3			19.6	19.6	0.2
2017-Jul-27 Thu	###	###	###	###			###	###	0.0
2017-Jul-26 Wed	3.21	###	###	###	9,826,624	0	18.6	18.6	0.0
2017-Jul-25 Tue	3.25	###	3.23	3.29			82.3	82.3	###
2017-Jul-24 Mon	3.22	3.27	3.185	3.23	3,020,845	9,749,777	75.5	75.5	###
2017-Jul-21 Fri	###	3.225	3.155	3.2	2,172,654	###	###	###	0.2
2017-Jul-20 Thu	###	3.27	###	3.21			88.3	88.3	###
2017-Jul-19 Wed	3.23	3.26	###	###	4,676,279	###	###	###	0.0
2017-Jul-18 Tue	###	###	###	3.23	2,397,679	0	12.6	12.6	###
2017-Jul-17 Mon	###	3.4	3.28	###	2,651,140	###	###	###	0.0
2017-Jul-14 Fri	3.23	3.255	3.2	3.22	1,996,855	6,444,849	26.8	26.8	0.2
2017-Jul-13 Thu	3.24	3.29	3.21	3.23			26.5	26.5	###
2017-Jul-12 Wed	3.2	3.24	###	###			22.6	22.6	0.0
2017-Jul-11 Tue	###	3.23	###	###	2,814,254	4,545,020	78.2	78.2	0.0
2017-Jul-10 Mon	###	3.21	###	###	2,587,842	4,153,486	###	###	0.0
2017-Jul-07 Fri	3.24	3.26	###	###	3,657,470	5,961,676	###	###	0.0
2017-Jul-06 Thu	3.27	###	3.26	###	2,075,025	###	###	###	0.0
2017-Jul-05 Wed	3.24	###	###	3.28	2,689,727	0	82.5	82.5	0.2
2017-Jul-04 Tue	###	###	###	3.24	2,604,055	0	###	###	###
2017-Jul-03 Mon	###	###	###	###	1,763,523	0	###	###	0.0
2017-Jun-30 Fri	###	###	###	###	3,333,979	0	70.9	70.9	0.0
2017-Jun-29 Thu	###	3.285	###	3.26			87.0	87.0	0.2
2017-Jun-28 Wed	###	###	###	###	5,001,073	0	###	###	0.0
2017-Jun-27 Tue	###	###	###	###			81.7	81.7	0.0
2017-Jun-26 Mon	###	###	###	###			###	###	0.0
2017-Jun-23 Fri	###	###	###	###	4,866,054	0	###	###	0.0
2017-Jun-22 Thu	###	###	###	###	4,696,642	0	###	###	0.0
2017-Jun-21 Wed	3.2	3.25	###	###	5,156,228	8,378,870	11.5	11.5	0.0
2017-Jun-20 Tue	3.2	3.385	###	###			###	###	0.0
2017-Jun-19 Mon	3.2	3.2	###	###			25.0	25.0	0.0
2017-Jun-16 Fri	3.21	3.28	###	3.21			###	###	###
2017-Jun-15 Thu	3.23	###	3.22	###			88.8	88.8	0.0
2017-Jun-14 Wed	3.25	###	3.24	3.29	4,269,143	###	75.8	75.8	###
2017-Jun-13 Tue	3.27	###	3.2	3.29	10,426,485	16,682,376	###	###	###
2017-Jun-09 Fri	###	###	###	3.4	6,214,479	0	###	###	0.2
2017-Jun-08 Thu	3.48	3.52	###	###			14.1	14.1	0.0
2017-Jun-07 Wed	3.58	###	###	3.56			###	###	0.3
2017-Jun-06 Tue	###	###	3.55	3.59	3,564,076	###	###	###	###
2017-Jun-05 Mon	3.55	###	3.54	3.58	5,011,583	###	81.2	81.2	0.3
2017-Jun-02 Fri	3.5	3.59	3.5	3.56	3,204,740	###	83.7	83.7	0.3
2017-Jun-01 Thu	3.5	3.53	3.45	3.52			75.1	75.1	###
2017-May-31 Wed	3.55	###	3.525	3.58	5,277,276	###	###	###	0.3
2017-May-30 Tue	3.48	3.54	3.44	3.51	3,518,556	###	###	###	###
2017-May-29 Mon	3.47	3.47	3.42	3.47	4,369,444	###	###	###	0.2
2017-May-26 Fri	3.45	3.47	3.41	3.45	4,651,249	###	73.7	73.7	###
2017-May-25 Thu	###	3.44	###	3.42	2,926,083	###	85.7	85.7	0.2
2017-May-24 Wed	###	###	###	###	5,135,922	0	69.0	69.0	0.0
2017-May-23 Tue	3.28	###	3.26	###	3,065,620	###	86.5	86.5	0.0
2017-May-22 Mon	3.24	###	3.2	3.28			80.5	80.5	0.2
2017-May-19 Fri	###	3.21	###	3.2			###	###	0.2
2017-May-18 Thu	###	3.185	###	###	2,539,221	###	73.0	73.0	0.0
2017-May-17 Wed	###	3.2	###	###	2,404,258	###	87.1	87.1	0.0
2017-May-16 Tue	###	###	###	###			###	###	0.0
2017-May-15 Mon	###	###	###	###			81.2	81.2	0.0
2017-May-12 Fri	###	3.21	###	###			34.8	34.8	0.0
2017-May-11 Thu	###	###	###	###			###	###	0.0
2017-May-10 Wed	###	###	3.025	###	3,276,650	###	###	###	0.0
2017-May-09 Tue	###	3.045	###	###			85.9	85.9	0.0
2017-May-08 Mon	###	3.025	###	###			###	###	0.0
2017-May-05 Fri	###	###	2.84	2.86	7,130,241	10,124,942	14.7	14.7	0.2
2017-May-04 Thu	###	###	###	3			###	###	0.2
2017-May-03 Wed	###	###	###	###			###	###	0.0
2017-May-02 Tue	###	###	###	###	5,911,576	0	80.5	80.5	0.0
2017-May-01 Mon	3.25	3.27	###	###			###	###	0.0
2017-Apr-28 Fri	3.25	3.285	###	3.26			73.1	73.1	0.2
2017-Apr-27 Thu	###	3.28	###	3.25			87.4	87.4	0.2
2017-Apr-26 Wed	3.29	###	###	###			8.4	8.4	0.0
2017-Apr-24 Mon	3.29	###	###	3.23			###	###	###
2017-Apr-21 Fri	3.22	###	3.21	###	3,923,049	###	88.4	88.4	0.0
2017-Apr-20 Thu	3.25	3.28	###	###			12.9	12.9	0.0
2017-Apr-19 Wed	3.49	3.5	3.27	###	8,531,547	28,879,286	###	###	0.0
2017-Apr-18 Tue	###	3.73	3.52	3.56	6,112,351	22,157,272	18.0	18.0	0.3
2017-Apr-13 Thu	3.71	3.81	###	3.73	7,741,421	###	###	###	###
2017-Apr-12 Wed	###	###	3.55	###			30.0	30.0	0.0
2017-Apr-11 Tue	###	###	3.55	3.57			###	###	0.3
2017-Apr-10 Mon	3.72	3.72	###	###			###	###	0.0
2017-Apr-07 Fri	###	3.74	###	###	2,805,642	5,246,550	75.5	75.5	0.0
2017-Apr-06 Thu	###	3.71	###	###			33.6	33.6	0.0
2017-Apr-05 Wed	3.57	###	3.56	###			###	###	0.0
2017-Apr-04 Tue	3.49	3.59	3.46	3.54	2,546,377	8,975,978	84.5	84.5	0.3
2017-Apr-03 Mon	3.53	3.58	3.48	3.49	2,453,973	8,662,524	###	###	###
2017-Mar-31 Fri	3.52	###	3.49	3.58	2,644,023	4,613,820	82.1	82.1	0.3
2017-Mar-30 Thu	3.52	3.57	3.47	3.52	4,161,541	14,648,624	69.2	69.2	###
2017-Mar-29 Wed	3.59	###	###	3.48			11.2	11.2	0.2
2017-Mar-28 Tue	###	###	3.53	3.55	3,806,777	###	###	###	###
2017-Mar-27 Mon	###	###	3.55	3.58			13.8	13.8	0.3
2017-Mar-24 Fri	###	3.7	###	###			30.7	30.7	0.0
2017-Mar-23 Thu	3.56	###	3.56	###	1,286,178	###	87.0	87.0	0.0
2017-Mar-22 Wed	###	###	3.57	###			22.3	22.3	0.0
2017-Mar-21 Tue	3.75	3.85	###	###	3,797,987	7,311,124	###	###	0.0
2017-Mar-20 Mon	3.71	3.78	3.7	3.78			86.6	86.6	0.3
2017-Mar-17 Fri	3.73	3.77	###	3.76			###	###	0.3
2017-Mar-16 Thu	3.56	###	3.54	###	8,517,457	###	85.3	85.3	0.0
2017-Mar-15 Wed	3.47	3.53	3.375	3.43			###	###	0.2
2017-Mar-14 Tue	3.52	3.59	3.49	3.5	4,843,621	###	###	###	0.3
2017-Mar-13 Mon	3.5	3.52	3.43	3.47	3,907,757	13,579,455	27.7	27.7	0.2
2017-Mar-10 Fri	3.53	3.53	3.42	3.5	3,310,884	11,505,321	###	###	0.3
2017-Mar-09 Thu	3.54	3.555	3.46	3.5	3,092,329	10,846,343	###	###	0.3
2017-Mar-08 Wed	###	###	3.59	###	3,855,246	###	###	###	0.0
2017-Mar-07 Tue	###	###	###	###			###	###	0.0
2017-Mar-06 Mon	3.77	3.8	3.7	3.73	2,389,373	8,960,148	###	###	###
2017-Mar-03 Fri	###	3.77	###	3.75			82.8	82.8	0.3
2017-Mar-02 Thu	3.72	###	3.7	3.88	5,319,585	###	90.9	90.9	0.3
2017-Mar-01 Wed	###	###	3.49	3.56			27.2	27.2	0.3
2017-Feb-28 Tue	3.76	3.76	###	###			18.1	18.1	0.0
2017-Feb-27 Mon	3.82	3.88	3.72	3.77			###	###	###
2017-Feb-24 Fri	3.88	###	3.76	3.79			###	###	###
2017-Feb-23 Thu	###	###	###	3.83	3,874,325	0	21.4	21.4	###
2017-Feb-22 Wed	###	###	3.77	3.82			20.1	20.1	0.3
2017-Feb-21 Tue	###	###	3.87	###			16.3	16.3	0.0
2017-Feb-20 Mon	4.27	4.27	###	4.21			26.0	26.0	###
2017-Feb-17 Fri	4.42	4.42	4.25	4.26	2,097,429	9,092,354	9.4	9.4	0.3
2017-Feb-16 Thu	4.42	4.44	###	4.42	4,044,325	###	###	###	0.3
2017-Feb-15 Wed	###	4.42	###	###	5,806,177	12,831,651	###	###	0.0
2017-Feb-14 Tue	4.23	4.4	4.21	4.27			77.7	77.7	###
2017-Feb-13 Mon	###	4.22	4.085	4.2	3,632,680	###	88.0	88.0	###
2017-Feb-10 Fri	###	###	###	###	2,855,880	0	82.2	82.2	0.0
2017-Feb-09 Thu	###	###	###	4			26.4	26.4	0.3
2017-Feb-08 Wed	###	###	###	###			25.8	25.8	0.0
2017-Feb-07 Tue	###	###	4	###			###	###	0.0
2017-Feb-06 Mon	4	4	###	###	3,490,343	6,980,686	22.0	22.0	0.0
2017-Feb-03 Fri	###	4.21	3.84	3.86			9.6	9.6	0.3
2017-Feb-02 Thu	3.83	3.985	3.74	###	9,408,426	36,340,045	84.5	84.5	0.0
2017-Feb-01 Wed	3.85	3.85	3.73	3.78			###	###	0.3
2017-Jan-31 Tue	3.86	###	3.75	3.77			19.6	19.6	###
2017-Jan-30 Mon	###	###	3.89	###	2,900,058	###	78.6	78.6	0.0
2017-Jan-27 Fri	###	###	3.885	###	3,156,422	6,131,349	19.2	19.2	0.0
2017-Jan-25 Wed	###	###	###	###	4,199,752	0	83.6	83.6	0.0
2017-Jan-24 Tue	###	###	3.89	###			###	###	0.0
2017-Jan-23 Mon	4	###	3.86	3.87			###	###	###
2017-Jan-20 Fri	###	###	###	4			16.9	16.9	0.3
2017-Jan-19 Thu	###	###	###	###			###	###	0.0
2017-Jan-18 Wed	###	###	4.085	###			###	###	0.0
2017-Jan-17 Tue	###	###	###	###			87.4	87.4	0.0
2017-Jan-16 Mon	###	###	###	###	10,251,682	0	14.1	14.1	0.0
2017-Jan-13 Fri	4.55	###	###	###			1.9	1.9	0.0
2017-Jan-12 Thu	###	###	4.55	###			28.9	28.9	0.0
2017-Jan-11 Wed	4.56	###	4.53	###	2,975,028	###	85.1	85.1	0.0
2017-Jan-10 Tue	4.44	4.53	4.42	4.48	2,531,221	###	81.7	81.7	###
2017-Jan-09 Mon	4.41	4.48	4.41	4.45	2,010,153	###	###	###	0.3
2017-Jan-06 Fri	4.54	4.54	###	4.41			###	###	###
2017-Jan-05 Thu	4.45	4.55	4.42	4.44			###	###	0.3
2017-Jan-04 Wed	###	4.47	4.355	###	3,161,643	13,950,749	74.7	74.7	0.0
2017-Jan-03 Tue	4.26	###	4.26	###	3,059,824	6,517,425	87.6	87.6	0.0
2016-Dec-30 Fri	###	###	###	###			18.8	18.8	0.0
2016-Dec-29 Thu	4.26	###	###	4.28			68.9	68.9	0.3
2016-Dec-28 Wed	4.22	4.275	4.185	4.26			###	###	0.3
2016-Dec-23 Fri	###	###	###	###			###	###	0.0
2016-Dec-22 Thu	4.23	4.23	###	###			15.0	15.0	0.0
2016-Dec-21 Wed	###	4.245	###	4.21	4,216,458	###	###	###	###
2016-Dec-20 Tue	###	###	###	4	3,701,455	0	###	###	0.3
2016-Dec-19 Mon	###	4.075	###	###			###	###	0.0
2016-Dec-16 Fri	###	4.175	###	###	45,875,771	95,765,671	###	###	0.0
2016-Dec-15 Thu	###	###	###	###	7,440,040	0	###	###	0.0
2016-Dec-14 Wed	###	###	###	###	6,103,785	0	74.7	74.7	0.0
2016-Dec-13 Tue	###	###	###	###			###	###	0.0
2016-Dec-12 Mon	4.28	4.42	###	###	6,495,283	14,354,575	###	###	0.0
2016-Dec-09 Fri	###	4.45	4.27	4.29			###	###	###
2016-Dec-08 Thu	4.4	4.56	###	###			###	###	0.0
2016-Dec-07 Wed	4.41	4.42	4.27	###			14.2	14.2	0.0
2016-Dec-06 Tue	4.48	4.51	4.325	###	4,449,248	19,654,553	14.3	14.3	0.0
2016-Dec-05 Mon	###	4.49	###	###			32.0	32.0	0.0
2016-Dec-02 Fri	###	4.46	###	###	6,075,583	13,548,550	###	###	0.0
2016-Dec-01 Thu	###	4.43	4.23	4.27			###	###	###
2016-Nov-30 Wed	4.44	4.47	4.28	4.29	6,303,580	###	11.4	11.4	###
2016-Nov-29 Tue	4.81	###	4.47	4.53			###	###	###
2016-Nov-28 Mon	4.79	###	4.79	4.85	3,567,851	###	###	###	###
2016-Nov-25 Fri	4.76	4.86	4.72	4.84	2,027,021	###	###	###	0.3
2016-Nov-24 Thu	4.8	4.82	###	4.71			###	###	###
2016-Nov-23 Wed	4.89	###	4.78	4.83			19.7	19.7	0.3
2016-Nov-22 Tue	4.75	###	###	4.85			###	###	###
2016-Nov-21 Mon	4.56	4.71	4.51	###			###	###	0.0
2016-Nov-18 Fri	4.55	4.59	4.47	4.56			72.0	72.0	0.3
2016-Nov-17 Thu	###	###	4.49	4.57			20.4	20.4	###
2016-Nov-16 Wed	4.75	4.76	###	###			24.4	24.4	0.0
2016-Nov-15 Tue	###	4.75	4.57	###	6,006,020	27,988,053	###	###	0.0
2016-Nov-14 Mon	4.52	4.76	4.47	4.53	4,383,755	20,231,029	###	###	###
2016-Nov-11 Fri	###	4.985	4.78	4.86	5,225,921	25,515,559	26.4	26.4	0.3
2016-Nov-10 Thu	4.8	###	4.76	4.88	5,832,884	###	###	###	0.3
2016-Nov-09 Wed	###	4.75	###	4.52	7,236,982	###	40.8	40.8	0.3
2016-Nov-08 Tue	###	4.685	###	###			###	###	0.0
2016-Nov-07 Mon	###	4.25	###	4.24	3,992,484	8,484,028	###	###	0.3
2016-Nov-04 Fri	4.2	###	4	###	4,349,444	8,698,888	13.6	13.6	0.0
2016-Nov-03 Thu	4.28	###	4.22	4.27			33.0	33.0	###
2016-Nov-02 Wed	###	4.29	###	4.28			93.7	93.7	0.3
2016-Nov-01 Tue	4.24	4.275	###	###			###	###	0.0
2016-Oct-31 Mon	4.2	###	4.2	4.25	2,887,642	6,064,048	78.1	78.1	###
2016-Oct-28 Fri	###	###	###	###	2,721,142	0	###	###	0.0
2016-Oct-27 Thu	4.25	###	###	###			18.0	18.0	0.0
2016-Oct-26 Wed	###	4.27	###	4.25	2,929,543	6,254,574	94.2	94.2	###
2016-Oct-25 Tue	###	###	###	###	1,720,724	0	81.0	81.0	0.0
2016-Oct-24 Mon	###	###	###	###			28.2	28.2	0.0
2016-Oct-21 Fri	###	4.25	###	4.24	3,882,324	###	90.4	90.4	0.3
2016-Oct-20 Thu	###	4.185	###	###	2,140,543	4,479,086	77.1	77.1	0.0
2016-Oct-19 Wed	###	###	3.89	###			###	###	0.0
2016-Oct-18 Tue	###	###	3.85	3.86			20.0	20.0	0.3
2016-Oct-17 Mon	3.86	###	3.86	###			85.4	85.4	0.0
2016-Oct-14 Fri	###	###	3.79	3.84	3,395,028	6,433,578	14.1	14.1	0.3
2016-Oct-13 Thu	###	###	###	4	2,748,421	0	###	###	0.3
2016-Oct-12 Wed	3.85	3.925	3.83	###			###	###	0.0
2016-Oct-11 Tue	###	###	3.87	###			36.0	36.0	0.0
2016-Oct-10 Mon	###	###	3.8	3.82	5,670,372	###	8.8	8.8	0.3
2016-Oct-07 Fri	###	###	3.86	###	4,025,358	7,768,940	###	###	0.0
2016-Oct-06 Thu	###	###	###	###	2,650,459	0	###	###	0.0
2016-Oct-05 Wed	###	###	###	###	2,754,186	0	78.4	78.4	0.0
2016-Oct-04 Tue	###	4.22	###	###			72.0	72.0	0.0
2016-Oct-03 Mon	4.2	4.23	###	###			###	###	0.0
2016-Sep-30 Fri	4.28	###	###	###	2,276,058	0	14.8	14.8	0.0
2016-Sep-29 Thu	###	4.41	###	###			63.3	63.3	0.0
2016-Sep-28 Wed	###	4.27	###	4.25			85.9	85.9	###
2016-Sep-27 Tue	###	###	###	4.25	4,664,680	0	###	###	###
2016-Sep-26 Mon	###	###	###	###			###	###	0.0
2016-Sep-23 Fri	###	###	###	###			###	###	0.0
2016-Sep-22 Thu	4	###	3.985	###	3,867,679	7,706,350	###	###	0.0
2016-Sep-21 Wed	3.83	###	3.78	3.89			82.6	82.6	0.3
2016-Sep-20 Tue	3.85	3.88	3.76	3.83			32.8	32.8	###
2016-Sep-19 Mon	###	3.89	###	3.82	1,361,470	2,648,059	###	###	0.3
2016-Sep-16 Fri	###	3.74	3.645	###			###	###	0.0
2016-Sep-15 Thu	###	3.72	###	###			###	###	0.0
2016-Sep-14 Wed	3.58	###	3.54	###	4,170,451	###	86.5	86.5	0.0
2016-Sep-13 Tue	3.76	3.82	###	###	4,753,484	9,079,154	###	###	0.0
2016-Sep-12 Mon	###	3.71	###	###	2,269,685	###	###	###	0.0
2016-Sep-09 Fri	3.74	3.85	3.71	3.79	2,589,458	9,788,151	###	###	###
2016-Sep-08 Thu	###	###	3.84	3.88	3,714,642	###	8.4	8.4	0.3
2016-Sep-07 Wed	###	4.25	###	###			###	###	0.0
2016-Sep-06 Tue	3.89	###	3.8	###			###	###	0.0
2016-Sep-05 Mon	3.89	###	3.79	3.88	3,012,748	5,709,157	31.1	31.1	0.3
2016-Sep-02 Fri	3.73	3.84	###	3.8	2,530,359	4,858,289	###	###	###
2016-Sep-01 Thu	###	###	3.57	###	2,872,041	###	###	###	0.0
2016-Aug-31 Wed	###	3.71	3.5	###			85.0	85.0	0.0
2016-Aug-30 Tue	3.82	3.88	###	3.81			33.1	33.1	0.3
2016-Aug-29 Mon	3.87	3.885	3.78	3.83	2,543,386	9,747,526	###	###	###
2016-Aug-26 Fri	###	###	3.87	###			12.4	12.4	0.0
2016-Aug-25 Thu	###	###	###	###	2,241,140	0	73.9	73.9	0.0
2016-Aug-24 Wed	###	###	4.075	###			74.0	74.0	0.0
2016-Aug-23 Tue	###	###	###	###	3,464,322	0	###	###	0.0
2016-Aug-22 Mon	4.4	4.4	###	###	3,877,024	8,529,452	###	###	0.0
2016-Aug-19 Fri	###	4.45	4.23	4.4	3,712,223	16,111,047	###	###	0.3
2016-Aug-18 Thu	###	4.29	###	4.2	5,030,852	10,791,177	71.5	71.5	###
2016-Aug-17 Wed	###	###	###	###	2,883,387	0	84.6	84.6	0.0
2016-Aug-16 Tue	###	###	###	###	2,597,623	0	###	###	0.0
2016-Aug-15 Mon	4	###	3.945	###	2,159,975	4,260,550	###	###	0.0
2016-Aug-12 Fri	###	###	###	###			79.0	79.0	0.0
2016-Aug-11 Thu	4.25	4.25	###	###			8.2	8.2	0.0
2016-Aug-10 Wed	###	4.26	###	4.24			###	###	0.3
2016-Aug-09 Tue	4.23	4.29	###	###	2,259,049	###	26.2	26.2	0.0
2016-Aug-08 Mon	###	4.24	###	###	3,220,689	###	70.7	70.7	0.0
2016-Aug-05 Fri	###	###	###	###			87.6	87.6	0.0
2016-Aug-04 Thu	###	4.26	4.125	###	2,520,985	10,569,229	23.7	23.7	0.0
2016-Aug-03 Wed	###	4.24	###	###			###	###	0.0
2016-Aug-02 Tue	###	4.26	###	4.2	6,091,176	###	91.4	91.4	###
2016-Aug-01 Mon	###	4.285	###	4.24			###	###	0.3
2016-Jul-29 Fri	###	###	###	###	6,730,980	0	23.2	23.2	0.0
2016-Jul-28 Thu	3.8	###	3.74	###	10,555,724	###	###	###	0.0
2016-Jul-27 Wed	###	###	###	###			###	###	0.0
2016-Jul-26 Tue	###	4.085	###	###			###	###	0.0
2016-Jul-25 Mon	4.25	4.25	###	###	3,947,723	###	18.9	18.9	0.0
2016-Jul-22 Fri	###	4.27	###	4.26	6,290,328	13,429,850	96.7	96.7	0.3
2016-Jul-21 Thu	###	###	3.82	###			###	###	0.0
2016-Jul-20 Wed	###	###	3.88	###			10.3	10.3	0.0
2016-Jul-19 Tue	###	4.42	4.22	4.24	4,036,040	###	15.9	15.9	0.3
2016-Jul-18 Mon	###	4.4	4.2	###	3,279,183	14,100,486	19.2	19.2	0.0
2016-Jul-15 Fri	###	4.45	###	4.4	4,540,075	###	###	###	0.3
2016-Jul-14 Thu	4.44	4.49	###	4.4	5,592,374	12,554,879	25.5	25.5	0.3
2016-Jul-13 Wed	###	###	###	###	5,598,150	0	###	###	0.0
2016-Jul-12 Tue	###	4.2	###	###	3,895,481	###	76.5	76.5	0.0
2016-Jul-11 Mon	###	###	###	###	6,479,472	0	73.2	73.2	0.0
2016-Jul-08 Fri	3.58	3.79	3.56	3.78			###	###	0.3
2016-Jul-07 Thu	###	3.845	###	3.73	5,564,441	###	82.5	82.5	###
2016-Jul-06 Wed	3.59	3.775	3.54	###			84.3	84.3	0.0
2016-Jul-05 Tue	3.7	3.79	3.56	3.56	5,657,372	20,790,842	11.5	11.5	0.3
2016-Jul-04 Mon	3.44	3.76	3.44	###			92.8	92.8	0.0
2016-Jul-01 Fri	###	3.45	###	###	3,565,441	6,150,385	74.4	74.4	0.0
2016-Jun-30 Thu	3.22	###	###	3.28			81.0	81.0	0.2
2016-Jun-29 Wed	###	3.22	###	###	2,879,129	###	###	###	0.0
2016-Jun-28 Tue	###	###	3	3			###	###	0.2
2016-Jun-27 Mon	###	###	###	###			9.2	9.2	0.0
2016-May-27 Fri	###	###	2.84	2.87	2,855,988	###	###	###	###
2016-May-26 Thu	2.8	###	2.77	###	3,521,025	###	92.0	92.0	0.0
2016-May-25 Wed	###	2.78	###	2.78			91.1	91.1	0.2
2016-May-24 Tue	2.71	2.72	###	###			21.1	21.1	0.0
2016-May-23 Mon	2.8	2.8	###	2.73			###	###	###
2016-May-20 Fri	2.77	2.8	2.71	2.73			###	###	###
2016-May-19 Thu	2.84	2.88	###	2.78	3,141,145	4,523,248	###	###	0.2
2016-May-18 Wed	###	###	2.87	###	5,327,642	###	80.1	80.1	0.0
2016-May-17 Tue	2.8	###	2.79	###	4,727,086	6,594,284	###	###	0.0
2016-May-16 Mon	2.75	2.77	###	2.74			###	###	0.2
2016-May-13 Fri	2.7	2.73	###	2.73			81.4	81.4	###
2016-May-12 Thu	2.7	2.79	###	2.76	4,202,827	5,862,943	82.9	82.9	0.2
2016-May-11 Wed	###	###	2.57	###	4,015,047	###	###	###	0.0
2016-May-10 Tue	###	###	2.54	2.55			22.9	22.9	0.2
2016-May-09 Mon	2.79	2.83	###	###	4,574,274	###	11.1	11.1	0.0
2016-May-06 Fri	2.74	2.78	###	2.7			17.3	17.3	0.2
2016-May-05 Thu	###	###	2.74	2.78	5,263,746	###	9.1	9.1	0.2
2016-May-04 Wed	###	###	2.85	2.86	6,451,243	9,193,021	###	###	0.2
2016-May-03 Tue	3.21	3.24	###	###			###	###	0.0
2016-May-02 Mon	###	3.28	###	3.21	4,245,989	6,963,421	86.3	86.3	###
2016-Apr-29 Fri	###	###	###	###			76.5	76.5	0.0
2016-Apr-28 Thu	###	###	###	###	10,441,174	0	###	###	0.0
2016-Apr-27 Wed	3.4	3.43	###	###	3,413,848	5,854,749	20.9	20.9	0.0
2016-Apr-26 Tue	###	###	3.24	3.26	2,813,529	###	###	###	0.2
2016-Apr-22 Fri	###	3.47	###	###			###	###	0.0
2016-Apr-21 Thu	3.5	3.54	3.41	3.53			###	###	0.3
2016-Apr-20 Wed	3.49	3.51	###	3.43			21.9	21.9	0.2
2016-Apr-19 Tue	###	###	###	###			93.9	93.9	0.0
2016-Apr-18 Mon	###	###	###	###	2,692,979	0	69.9	69.9	0.0
2016-Apr-15 Fri	###	###	###	###			67.9	67.9	0.0
2016-Apr-14 Thu	###	###	###	###			68.5	68.5	0.0
2016-Apr-13 Wed	###	###	###	###	3,486,875	0	74.9	74.9	0.0
2016-Apr-12 Tue	###	###	2.86	###	3,267,385	###	81.1	81.1	0.0
2016-Apr-11 Mon	2.74	2.86	2.74	2.85			###	###	###
2016-Apr-08 Fri	###	2.78	###	2.74	3,679,253	###	###	###	0.2
2016-Apr-07 Thu	2.75	2.76	###	2.7			16.2	16.2	0.2
2016-Apr-06 Wed	2.72	2.8	2.72	2.76	2,283,322	###	79.4	79.4	0.2
2016-Apr-05 Tue	2.84	2.84	###	2.71	3,153,270	4,477,643	###	###	###
2016-Apr-04 Mon	2.89	2.89	2.83	2.86			###	###	0.2
2016-Apr-01 Fri	2.82	###	2.79	###	3,253,279	4,538,324	###	###	0.0
2016-Mar-31 Thu	2.86	###	2.8	2.83	3,565,181	4,991,253	###	###	0.2
2016-Mar-30 Wed	2.82	###	2.82	2.84	3,332,929	4,699,429	78.8	78.8	0.2
2016-Mar-29 Tue	2.82	###	2.78	2.79	3,274,650	###	###	###	###
2016-Mar-24 Thu	2.85	2.87	2.8	2.82			###	###	###
2016-Mar-23 Wed	###	###	###	###			18.0	18.0	0.0
2016-Mar-22 Tue	3.2	3.21	3.055	###			###	###	0.0
2016-Mar-21 Mon	###	3.23	###	3.2			###	###	0.2
2016-Mar-18 Fri	3.29	###	###	3.21			###	###	###
2016-Mar-17 Thu	3.22	3.29	###	3.23			72.5	72.5	###
2016-Mar-16 Wed	###	###	###	###			77.8	77.8	0.0
2016-Mar-15 Tue	###	###	###	###	7,296,243	0			0.0
2016-Mar-14 Mon	###	3.29	###	3.23			92.2	92.2	###
2016-Mar-11 Fri	###	###	2.88	###	6,030,925	###	###	###	0.0
2016-Mar-10 Thu	###	###	###	3	1,958,248	0	###	###	0.2
2016-Mar-09 Wed	###	###	###	###			###	###	0.0
2016-Mar-08 Tue	3.29	###	###	###	5,216,078	0	###	###	0.0
2016-Mar-07 Mon	3.2	###	###	###	6,585,278	0	86.9	86.9	0.0
2016-Mar-04 Fri	###	###	###	###	6,931,056	0	89.7	89.7	0.0
2016-Mar-03 Thu	2.8	2.85	2.77	2.82	2,587,528	7,270,953	###	###	###
2016-Mar-02 Wed	###	2.75	###	2.73	3,845,644	###	###	###	###
2016-Mar-01 Tue	2.56	###	2.55	###	2,750,176	3,506,474	79.9	79.9	0.0
2016-Feb-29 Mon	2.51	2.59	2.51	2.56	2,291,941	5,844,449	###	###	0.2
2016-Feb-26 Fri	###	###	2.5	2.51	3,014,053	###	11.7	11.7	###
2016-Feb-25 Thu	###	2.7	###	###	4,325,028	5,838,787	23.8	23.8	0.0
2016-Feb-24 Wed	2.72	2.74	###	###			22.7	22.7	0.0
2016-Feb-23 Tue	###	2.81	###	2.77	5,919,580	###	91.2	91.2	0.2
2016-Feb-22 Mon	2.7	2.73	###	###	4,602,082	6,281,841	###	###	0.0
2016-Feb-19 Fri	2.78	2.82	###	2.7	4,978,225	###	###	###	0.2
2016-Feb-18 Thu	2.79	2.81	###	2.75	6,043,580	8,491,229	###	###	###
2016-Feb-17 Wed	###	###	2.79	2.84	4,372,488	6,099,620	16.3	16.3	0.2
2016-Feb-16 Tue	###	###	###	###	6,792,749	0	25.6	25.6	0.0
2016-Feb-15 Mon	###	###	###	###	4,490,378	0	26.1	26.1	0.0
2016-Feb-12 Fri	2.72	###	2.72	2.87	5,597,323	7,612,359	92.8	92.8	###
2016-Feb-11 Thu	###	###	2.59	###	2,798,346	3,623,858	70.7	70.7	0.0
2016-Feb-10 Wed	###	###	###	###			###	###	0.0
2016-Feb-09 Tue	2.54	2.71	2.5	2.7			96.0	96.0	0.2
2016-Feb-08 Mon	2.46	2.56	2.4	2.54			###	###	###
2016-Feb-05 Fri	2.5	2.5	###	2.43	5,767,524	###	12.1	12.1	###
2016-Feb-04 Thu	2.28	2.43	2.24	2.43	4,624,942	###	94.9	94.9	###
2016-Feb-03 Wed	###	2.225	###	###	2,295,427	###	76.4	76.4	0.0
2016-Feb-02 Tue	###	###	###	2.21			8.9	8.9	0.2
2016-Feb-01 Mon	2.27	###	###	###			###	###	0.0
2016-Jan-29 Fri	2.23	2.28	###	###			20.3	20.3	0.0
2016-Jan-28 Thu	2.21	2.26	###	2.22	3,472,177	###	70.8	70.8	0.2
2016-Jan-27 Wed	###	2.22	###	###			75.6	75.6	0.0
2016-Jan-25 Mon	###	###	###	###			14.8	14.8	0.0
2016-Jan-22 Fri	###	###	###	###			###	###	0.0
2016-Jan-21 Thu	###	###	###	###			87.9	87.9	0.0
2016-Jan-20 Wed	###	###	1.975	###	3,861,742	3,813,470	###	###	0.0
2016-Jan-19 Tue	###	###	###	###			70.9	70.9	0.0
2016-Jan-18 Mon	###	###	###	###			81.3	81.3	0.0
2016-Jan-15 Fri	###	2.22	###	###			###	###	0.0
2016-Jan-14 Thu	###	###	###	###	1,733,276	0	86.0	86.0	0.0
2016-Jan-13 Wed	###	2.21	###	###	2,297,921	###	77.5	77.5	0.0
2016-Jan-12 Tue	2.2	2.26	###	###	2,226,880	2,516,374	###	###	0.0
2016-Jan-11 Mon	2.21	2.28	###	2.24			83.7	83.7	###
2016-Jan-08 Fri	2.26	###	2.2	2.28	4,171,875	###	74.7	74.7	0.2
2016-Jan-07 Thu	###	###	2.24	2.27	3,933,543	###	###	###	0.2
2016-Jan-06 Wed	2.48	2.5	###	###	2,870,578	3,588,222	###	###	0.0
2016-Jan-05 Tue	2.57	###	2.46	2.49	2,701,776	3,323,184	###	###	0.2
2016-Jan-04 Mon	2.54	###	2.53	2.58			79.9	79.9	0.2
2015-Dec-31 Thu	###	###	2.54	2.54			###	###	###
2015-Dec-30 Wed	###	###	2.59	###			21.3	21.3	0.0
2015-Dec-29 Tue	2.55	###	2.52	###			###	###	0.0
2015-Dec-24 Thu	2.53	###	2.52	###	3,187,820	4,016,653	###	###	0.0
2015-Dec-23 Wed	2.45	2.51	2.43	2.48			80.3	80.3	0.2
2015-Dec-22 Tue	2.4	2.445	###	2.42	3,620,356	4,425,885	###	###	0.2
2015-Dec-21 Mon	2.28	###	2.26	###	2,685,756	###	83.4	83.4	0.0
2015-Dec-18 Fri	2.26	###	2.25	2.29			76.5	76.5	###
2015-Dec-17 Thu	2.28	2.4	2.28	###	5,231,075	###	###	###	0.0
2015-Dec-16 Wed	###	2.26	###	2.2	7,084,743	8,005,759	87.0	87.0	0.2
2015-Dec-15 Tue	2.24	2.24	###	###	4,209,887	4,715,073	###	###	0.0
2015-Dec-14 Mon	2.22	2.28	2.22	2.25	2,261,281	5,087,882	###	###	###
2015-Dec-11 Fri	2.29	###	2.23	###			75.5	75.5	0.0
2015-Dec-10 Thu	2.2	###	2.2	2.29	4,321,742	###	###	###	###
2015-Dec-09 Wed	###	2.21	###	###			###	###	0.0
2015-Dec-08 Tue	###	###	###	###			8.2	8.2	0.0
2015-Dec-07 Mon	2.55	2.55	###	###			4.8	4.8	0.0
2015-Dec-04 Fri	###	2.4	###	###	2,448,641	###	###	###	0.0
2015-Dec-03 Thu	###	2.43	###	2.4			###	###	###
2015-Dec-02 Wed	2.5	2.54	###	2.45	3,522,149	4,473,129	###	###	0.2
2015-Dec-01 Tue	2.42	2.47	###	2.45	5,584,972	6,897,440	###	###	0.2
2015-Nov-30 Mon	2.54	2.55	###	2.42			8.4	8.4	0.2
2015-Nov-27 Fri	###	###	2.58	2.59	1,976,186	2,549,279	38.9	38.9	0.2
2015-Nov-26 Thu	2.56	2.59	2.525	2.56	2,101,577	5,374,783	###	###	0.2
2015-Nov-25 Wed	###	###	2.5	2.52	2,783,654	###	###	###	###
2015-Nov-24 Tue	###	###	2.52	2.54	2,988,576	###	11.2	11.2	###
2015-Nov-23 Mon	2.71	2.74	###	2.71	2,504,451	###	68.5	68.5	###
2015-Nov-20 Fri	###	2.78	###	2.74	1,734,075	###	90.3	90.3	0.2
2015-Nov-19 Thu	###	###	###	###			27.5	27.5	0.0
2015-Nov-18 Wed	###	###	2.55	###			###	###	0.0
2015-Nov-17 Tue	###	###	###	###	2,072,282	0	70.9	70.9	0.0
2015-Nov-16 Mon	###	2.71	###	###	2,713,747	3,677,127	###	###	0.0
2015-Nov-13 Fri	###	2.7	###	###			###	###	0.0
2015-Nov-12 Thu	2.74	2.77	###	###	2,774,652	###	17.8	17.8	0.0
2015-Nov-11 Wed	2.81	2.81	###	2.72	3,373,843	4,740,249	10.6	10.6	0.2
2015-Nov-10 Tue	2.73	2.78	2.71	2.77	3,698,485	10,152,341	82.8	82.8	0.2
2015-Nov-09 Mon	2.79	2.79	2.72	2.75	4,565,543	12,578,070	25.3	25.3	###
2015-Nov-06 Fri	2.84	###	###	2.85	3,869,584	0	69.9	69.9	###
2015-Nov-05 Thu	2.75	2.87	2.72	2.86			94.3	94.3	0.2
2015-Nov-04 Wed	2.81	2.87	2.77	2.77			20.4	20.4	0.2
2015-Nov-03 Tue	2.7	2.825	2.7	2.79			###	###	###
2015-Nov-02 Mon	2.8	2.8	###	###			###	###	0.0
2015-Oct-30 Fri	2.8	2.83	2.75	2.77			###	###	0.2
2015-Oct-29 Thu	###	###	###	###			6.9	6.9	0.0
2015-Oct-28 Wed	###	###	###	###	3,726,544	0	10.6	10.6	0.0
2015-Oct-27 Tue	###	###	###	###	2,056,823	0	###	###	0.0
2015-Oct-26 Mon	3.2	3.23	###	###	1,388,820	2,242,944	###	###	0.0
2015-Oct-23 Fri	###	###	###	###	4,239,488	0	78.0	78.0	0.0
2015-Oct-22 Thu	###	###	###	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	###	5,096,129	0	24.9	24.9	0.0
2015-Oct-20 Tue	3.23	3.24	###	###			6.8	6.8	0.0
2015-Oct-19 Mon	###	###	3.2	3.22	3,224,380	###	13.5	13.5	0.2
2015-Oct-16 Fri	###	###	3.27	###	4,075,850	###	###	###	0.0
2015-Oct-15 Thu	###	###	3.24	3.26	5,656,481	###	###	###	0.2
2015-Oct-14 Wed	###	###	###	3.22			7.6	7.6	0.2
2015-Oct-13 Tue	3.54	###	###	###			5.4	5.4	0.0
2015-Oct-12 Mon	3.58	3.71	3.51	3.57	8,244,144	29,761,359	###	###	0.3
2015-Oct-09 Fri	###	###	###	3.27			91.4	91.4	###
2015-Oct-08 Thu	2.89	###	2.87	###			###	###	0.0
2015-Oct-07 Wed	2.85	2.87	2.77	2.84	3,787,443	10,680,589	###	###	0.2
2015-Oct-06 Tue	2.83	###	2.83	2.84	2,206,778	###	###	###	0.2
2015-Oct-05 Mon	2.73	2.81	2.72	2.81	1,421,529	3,930,527	###	###	###
2015-Oct-02 Fri	2.71	2.77	###	###	2,199,645	###	###	###	0.0
2015-Oct-01 Thu	###	2.74	2.57	2.74			###	###	0.2
2015-Sep-30 Wed	2.55	2.59	2.49	2.53	4,502,284	###	20.4	20.4	###
2015-Sep-29 Tue	###	###	2.53	2.55	3,300,142	4,174,679	19.3	19.3	0.2
2015-Sep-28 Mon	2.75	2.77	###	2.71	3,159,628	4,376,084	15.6	15.6	###
2015-Sep-25 Fri	2.83	2.88	2.7	2.78			###	###	0.2
2015-Sep-24 Thu	###	###	2.79	2.79	4,224,087	###	4.8	4.8	###
2015-Sep-23 Wed	###	###	2.84	2.89			###	###	###
2015-Sep-22 Tue	3.22	3.28	###	###	3,536,023	5,799,077	10.9	10.9	0.0
2015-Sep-21 Mon	3.29	3.29	###	###	1,737,180	###	9.2	9.2	0.0
2015-Sep-18 Fri	3.2	###	###	###	3,316,672	0	###	###	0.0
2015-Sep-17 Thu	###	###	###	###	2,478,785	0	###	###	0.0
2015-Sep-16 Wed	###	###	2.86	3	2,978,023	4,258,572	9.3	9.3	0.2
2015-Sep-15 Tue	###	###	###	###	1,965,144	0	27.4	27.4	0.0
2015-Sep-14 Mon	###	###	###	###			16.6	16.6	0.0
2015-Sep-11 Fri	###	###	###	###	3,334,080	0	89.2	89.2	0.0
2015-Sep-10 Thu	###	###	###	###	7,424,977	0	16.5	16.5	0.0
2015-Sep-09 Wed	###	3.21	###	###			###	###	0.0
2015-Sep-08 Tue	###	###	###	###	2,083,127	0	62.2	62.2	0.0
2015-Sep-07 Mon	###	###	###	###	1,781,988	0	###	###	0.0
2015-Sep-04 Fri	###	###	###	###	1,736,127	0	###	###	0.0
2015-Sep-03 Thu	3.25	3.27	###	###	1,301,482	2,127,923	11.3	11.3	0.0
2015-Sep-02 Wed	###	3.22	###	3.22	2,232,440	3,594,228	94.1	94.1	0.2
2015-Sep-01 Tue	3.23	###	###	###	1,671,329	0	19.0	19.0	0.0
2015-Aug-31 Mon	3.4	3.43	3.26	###			16.6	16.6	0.0
2015-Aug-28 Fri	###	3.49	###	3.47	1,909,677	3,332,386	92.5	92.5	0.2
2015-Aug-27 Thu	3.28	###	###	3.21			###	###	###
2015-Aug-26 Wed	###	3.29	###	3.22			###	###	0.2
2015-Aug-25 Tue	###	3.45	###	3.2			###	###	0.2
2015-Aug-24 Mon	3.28	3.29	###	###			13.0	13.0	0.0
2015-Aug-21 Fri	###	3.29	###	3.28			93.8	93.8	0.2
2015-Aug-20 Thu	###	###	3	###			79.5	79.5	0.0
2015-Aug-19 Wed	###	3.2	###	###			###	###	0.0
2015-Aug-18 Tue	3.22	3.27	###	###	2,709,644	###	###	###	0.0
2015-Aug-17 Mon	###	###	3.25	3.26	863,050	1,402,456	25.3	25.3	0.2
2015-Aug-14 Fri	###	3.41	3.29	###			15.5	15.5	0.0
2015-Aug-13 Thu	###	3.4	###	###			###	###	0.0
2015-Aug-12 Wed	3.59	###	###	###	2,260,948	0	3.9	3.9	0.0
2015-Aug-11 Tue	3.5	###	3.49	3.5	1,305,026	2,277,270	75.7	75.7	0.3
2015-Aug-10 Mon	3.54	3.54	3.4	3.41			9.6	9.6	###
2015-Aug-07 Fri	3.4	3.55	###	3.52	1,983,255	3,520,277	92.1	92.1	###
2015-Aug-06 Thu	3.27	3.46	3.21	3.44	2,273,774	###	###	###	0.2
2015-Aug-05 Wed	3.28	3.4	3.22	###	2,408,342	###	88.5	88.5	0.0
2015-Aug-04 Tue	3.48	3.48	3.25	3.29	4,290,755	###	6.0	6.0	###
2015-Aug-03 Mon	3.75	3.75	3.56	3.56	1,981,554	7,242,579	###	###	0.3
2015-Jul-31 Fri	3.84	3.84	3.77	3.78			17.2	17.2	0.3
2015-Jul-30 Thu	###	###	###	3.86	1,348,170	0	###	###	0.3
2015-Jul-29 Wed	###	###	3.88	###			13.5	13.5	0.0
2015-Jul-28 Tue	3.88	###	3.83	###			###	###	0.0
2015-Jul-27 Mon	###	###	###	###	1,475,980	0	78.2	78.2	0.0
2015-Jul-24 Fri	###	###	3.89	###	1,475,078	2,869,026	###	###	0.0
2015-Jul-23 Thu	###	###	###	###			77.5	77.5	0.0
2015-Jul-22 Wed	###	###	###	###			17.8	17.8	0.0
2015-Jul-21 Tue	###	###	###	###			78.8	78.8	0.0
2015-Jul-20 Mon	###	###	###	###	1,588,176	0	12.5	12.5	0.0
2015-Jul-17 Fri	4.2	4.21	###	###	1,021,886	2,151,070	12.1	12.1	0.0
2015-Jul-16 Thu	###	###	###	###			###	###	0.0
2015-Jul-15 Wed	4.28	###	4.22	4.27			24.7	24.7	###
2015-Jul-14 Tue	4.28	###	4.24	4.26	1,038,689	2,202,020	###	###	0.3
2015-Jul-13 Mon	###	4.2	###	###			###	###	0.0
2015-Jul-10 Fri	4.2	4.21	###	###	1,561,580	3,287,125	15.3	15.3	0.0
2015-Jul-09 Thu	4	4.2	###	###			###	###	0.0
2015-Jul-08 Wed	###	###	###	4	4,986,456	0	###	###	0.3
2015-Jul-07 Tue	###	###	###	4.21			14.9	14.9	###
2015-Jul-06 Mon	###	4.23	###	###	1,916,447	4,053,285	###	###	0.0
2015-Jul-03 Fri	4.43	4.48	4.2	4.23			8.5	8.5	0.3
2015-Jul-02 Thu	4.29	###	4.29	###			80.7	80.7	0.0
2015-Jul-01 Wed	4.26	###	###	###			75.2	75.2	0.0
2015-Jun-30 Tue	###	4.22	###	###	2,281,646	4,814,273	21.3	21.3	0.0
2015-Jun-29 Mon	4.21	###	###	4.27			###	###	###
2015-Jun-26 Fri	4.5	4.54	###	###	4,728,443	###	###	###	0.0
2015-Jun-25 Thu	4.71	4.75	4.5	4.55			11.2	11.2	0.3
2015-Jun-24 Wed	4.7	4.75	###	4.71			###	###	###
2015-Jun-23 Tue	###	4.74	###	4.7			###	###	0.3
2015-Jun-22 Mon	4.73	4.73	4.57	###	1,079,253	5,018,526	26.7	26.7	0.0
2015-Jun-19 Fri	4.7	4.75	###	4.7	1,588,125	###	###	###	0.3
2015-Jun-18 Thu	###	###	4.57	###	1,574,745	###	###	###	0.0
2015-Jun-17 Wed	4.72	4.82	###	4.74			72.9	72.9	0.3
2015-Jun-16 Tue	4.72	4.73	###	###	1,881,278	4,449,222	###	###	0.0
2015-Jun-15 Mon	4.83	4.88	4.74	4.74			19.7	19.7	0.3
2015-Jun-12 Fri	4.76	4.84	4.72	4.84			###	###	0.3
2015-Jun-11 Thu	4.71	4.82	###	4.82	3,568,381	###	85.8	85.8	0.3
2015-Jun-10 Wed	4.56	4.71	4.53	###			88.4	88.4	0.0
2015-Jun-09 Tue	4.58	###	4.53	4.54	1,911,689	4,329,975	###	###	0.3
2015-Jun-05 Fri	###	###	4.5	###			###	###	0.0
2015-Jun-04 Thu	4.83	4.83	4.58	###	2,349,746	11,055,554	11.4	11.4	0.0
2015-Jun-03 Wed	###	4.85	4.55	4.78			93.3	93.3	###
2015-Jun-02 Tue	###	4.73	4.57	4.58	3,271,358	###	###	###	0.3
2015-Jun-01 Mon	4.85	4.85	###	###	3,145,181	###	8.3	8.3	0.0
2015-May-29 Fri	4.82	4.89	4.79	4.85	2,954,628	###	###	###	###
2015-May-28 Thu	4.8	4.86	4.72	4.77			###	###	###
2015-May-27 Wed	###	###	4.8	4.84			###	###	0.3
2015-May-26 Tue	###	###	###	###	5,703,528	0	###	###	0.0
2015-May-25 Mon	5.42	5.45	###	###	7,940,655	21,638,284	6.1	6.1	0.0
2015-May-22 Fri	###	###	5.83	5.85	492,071	1,434,386	###	###	0.4
2015-May-21 Thu	5.79	###	5.79	5.83			73.6	73.6	###
2015-May-20 Wed	###	5.74	5.56	###	1,347,257	###	79.6	79.6	0.0
2015-May-19 Tue	5.78	5.81	###	###	1,032,259	###	###	###	0.0
2015-May-18 Mon	5.78	5.88	5.77	5.8	1,030,124	6,000,472	81.1	81.1	0.4
2015-May-15 Fri	5.89	###	5.73	5.75			###	###	###
2015-May-14 Thu	5.89	###	5.75	5.75			###	###	###
2015-May-13 Wed	###	###	###	###	847,273	0	77.5	77.5	0.0
2015-May-12 Tue	5.88	###	5.85	###			83.8	83.8	0.0
2015-May-11 Mon	###	###	###	###			###	###	0.0
2015-May-08 Fri	###	###	###	6	1,455,478	0	###	###	0.4
2015-May-07 Thu	5.74	###	5.74	5.85	1,178,777	3,383,089	86.7	86.7	0.4
2015-May-06 Wed	6	6	5.84	5.85			15.8	15.8	0.4
2015-May-05 Tue	###	6.21	5.83	###			###	###	0.0
2015-May-04 Mon	###	###	###	###			85.3	85.3	0.0
2015-May-01 Fri	###	###	5.875	###			###	###	0.0
2015-Apr-30 Thu	5.8	###	5.77	###	1,147,720	3,311,172	###	###	0.0
2015-Apr-29 Wed	5.85	###	5.79	5.85			80.0	80.0	0.4
2015-Apr-28 Tue	5.85	###	###	5.87	1,310,920	0	78.7	78.7	###
2015-Apr-27 Mon	5.7	###	###	5.85	961,653	0	88.0	88.0	0.4
2015-Apr-24 Fri	5.76	5.76	###	###	1,191,228	###	16.8	16.8	0.0
2015-Apr-23 Thu	###	###	5.53	###	1,262,748	###	78.5	78.5	0.0
2015-Apr-22 Wed	5.78	5.79	###	###			###	###	0.0
2015-Apr-21 Tue	###	5.89	###	5.81			###	###	###
2015-Apr-20 Mon	###	###	5.47	5.53			15.5	15.5	###
2015-Apr-17 Fri	5.58	###	5.49	5.57			39.7	39.7	0.4
2015-Apr-16 Thu	5.4	###	5.4	###	1,144,620	3,090,474	92.1	92.1	0.0
2015-Apr-15 Wed	###	5.23	###	###			###	###	0.0
2015-Apr-14 Tue	###	5.22	###	###	675,349	###	73.2	73.2	0.0
2015-Apr-13 Mon	###	5.28	###	###			87.8	87.8	0.0
2015-Apr-10 Fri	5.25	5.5	###	###			7.1	7.1	0.0
2015-Apr-09 Thu	5.22	5.25	###	###	547,273	###	12.3	12.3	0.0
2015-Apr-08 Wed	5.22	###	###	5.25			###	###	0.4
2015-Apr-07 Tue	5.2	5.22	###	###			31.3	31.3	0.0
2015-Apr-02 Thu	###	5.24	###	5.2			67.8	67.8	###
2015-Apr-01 Wed	###	###	4.87	###			###	###	0.0
2015-Mar-31 Tue	5.48	5.5	5.23	5.24			###	###	0.4
2015-Mar-30 Mon	5.59	###	5.48	5.49			20.2	20.2	0.4
2015-Mar-27 Fri	###	5.73	###	###	903,550	2,588,670	###	###	0.0
2015-Mar-26 Thu	5.55	###	5.52	###			81.8	81.8	0.0
2015-Mar-25 Wed	###	###	###	###	1,103,051	0	33.6	33.6	0.0
2015-Mar-24 Tue	5.56	###	5.56	###			###	###	0.0
2015-Mar-23 Mon	5.45	###	5.45	###			###	###	0.0
2015-Mar-20 Fri	5.42	5.49	5.42	5.48	823,375	###	80.2	80.2	###
2015-Mar-19 Thu	5.44	5.51	5.42	5.5	1,306,374	###	79.8	79.8	0.4
2015-Mar-18 Wed	5.29	5.42	5.29	5.41	667,274	3,573,252	###	###	###
2015-Mar-17 Tue	###	###	###	###	627,520	0	30.8	30.8	0.0
2015-Mar-16 Mon	###	###	###	###	460,756	0	###	###	0.0
2015-Mar-13 Fri	5.28	###	5.28	###	886,456	2,340,243	84.6	84.6	0.0
2015-Mar-12 Thu	5.2	###	###	5.28	759,377	0	81.2	81.2	0.4
2015-Mar-11 Wed	###	5.22	###	5.21			80.8	80.8	0.4
2015-Mar-10 Tue	5.25	5.255	###	5.21	1,956,577	###	###	###	0.4
2015-Mar-09 Mon	###	###	5.24	5.25	1,750,876	###	24.0	24.0	0.4
2015-Mar-06 Fri	5.49	5.55	###	5.45			24.7	24.7	###
2015-Mar-05 Thu	5.48	5.545	###	5.5	1,312,722	3,639,521	72.6	72.6	0.4
2015-Mar-04 Wed	###	###	5.46	5.46	1,477,650	4,033,984	10.3	10.3	###
2015-Mar-03 Tue	5.75	5.78	###	###	1,729,370	4,997,879	###	###	0.0
2015-Mar-02 Mon	5.73	5.8	5.73	5.73	1,728,146	###	69.4	69.4	###
2015-Feb-27 Fri	###	5.72	5.59	###			###	###	0.0
2015-Feb-26 Thu	###	###	5.54	###			69.8	69.8	0.0
2015-Feb-25 Wed	5.5	###	5.49	###			###	###	0.0
2015-Feb-24 Tue	5.43	5.56	5.4	5.49			###	###	0.4
2015-Feb-23 Mon	###	5.45	###	###	938,050	2,556,186	25.7	25.7	0.0
2015-Feb-20 Fri	###	5.41	###	###	1,354,547	3,664,049	36.1	36.1	0.0
2015-Feb-19 Thu	5.55	5.55	###	###			###	###	0.0
2015-Feb-18 Wed	5.48	###	5.43	5.58	1,009,551	###	###	###	0.4
2015-Feb-17 Tue	5.45	5.49	5.44	5.48	1,003,675	5,485,083	###	###	###
2015-Feb-16 Mon	5.5	5.5	5.4	5.44			###	###	0.4
2015-Feb-13 Fri	###	5.46	5.26	5.41	2,326,746	12,471,358	###	###	###
2015-Feb-12 Thu	5.22	###	###	###			29.4	29.4	0.0
2015-Feb-11 Wed	5.26	###	###	5.24	712,086	0	###	###	0.4
2015-Feb-10 Tue	###	5.22	###	###			###	###	0.0
2015-Feb-09 Mon	###	5.25	###	5.21	1,054,881	###	87.1	87.1	0.4
2015-Feb-06 Fri	5.26	###	5.25	5.28			###	###	0.4
2015-Feb-05 Thu	5.25	###	5.23	5.26	1,251,375	3,272,345	67.3	67.3	0.4
2015-Feb-04 Wed	5.2	5.28	###	5.25	1,427,283	3,768,027	###	###	0.4
2015-Feb-03 Tue	5	###	###	###			88.5	88.5	0.0
2015-Feb-02 Mon	###	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	###	4.79	###			78.1	78.1	0.0
2015-Jan-29 Thu	4.74	###	4.74	4.87			###	###	0.3
2015-Jan-28 Wed	###	4.78	4.59	4.73			###	###	0.3
2015-Jan-27 Tue	###	4.71	4.59	###			###	###	0.0
2015-Jan-23 Fri	4.49	4.72	4.49	4.7	955,041	###	93.3	93.3	0.3
2015-Jan-22 Thu	4.45	4.55	4.43	4.47			76.6	76.6	###
2015-Jan-21 Wed	4.49	4.5	###	4.42			16.9	16.9	0.3
2015-Jan-20 Tue	###	4.44	###	4.4			###	###	0.3
2015-Jan-19 Mon	###	4.41	###	###	1,179,425	###	###	###	0.0
2015-Jan-16 Fri	###	###	###	4.26	1,753,029	0	88.0	88.0	0.3
2015-Jan-15 Thu	4.26	###	###	###	1,553,882	0	6.9	6.9	0.0
2015-Jan-14 Wed	4.49	4.49	###	###			10.4	10.4	0.0
2015-Jan-13 Tue	4.46	4.55	###	4.5	692,258	1,574,886	###	###	###
2015-Jan-12 Mon	4.7	4.75	4.45	4.51	1,108,625	5,099,675	7.9	7.9	0.3
2015-Jan-09 Fri	4.44	###	4.41	###	1,636,154	###	###	###	0.0
2015-Jan-08 Thu	4.4	4.42	###	4.4			73.0	73.0	0.3
2015-Jan-07 Wed	4.44	4.47	###	###	647,621	###	###	###	0.0
2015-Jan-06 Tue	4.42	4.53	###	4.48			85.4	85.4	###
2015-Jan-05 Mon	4.44	4.55	###	4.51	531,952	###	###	###	0.3
2015-Jan-02 Fri	4.42	4.51	###	4.45			67.8	67.8	0.3
2014-Dec-31 Wed	4.41	4.5	4.4	4.43	219,671	###	73.6	73.6	###
2014-Dec-30 Tue	###	4.44	###	###			###	###	0.0
2014-Dec-29 Mon	###	4.49	4.27	4.44	540,671	###	88.0	88.0	0.3
2014-Dec-24 Wed	###	###	###	4.24			###	###	0.3
2014-Dec-23 Tue	4.45	4.45	4.29	###			###	###	0.0
2014-Dec-22 Mon	###	4.5	###	4.5	976,078	2,196,175	81.8	81.8	###
2014-Dec-19 Fri	4.29	4.46	4.25	4.41	1,903,670	8,290,482	85.2	85.2	###
2014-Dec-18 Thu	###	###	###	4.29			89.9	89.9	###
2014-Dec-17 Wed	3.88	4.23	3.87	###			###	###	0.0
2014-Dec-16 Tue	###	###	3.82	###			14.8	14.8	0.0
2014-Dec-15 Mon	###	###	###	###	958,655	0	81.8	81.8	0.0
2014-Dec-12 Fri	###	###	###	###	906,640	0	8.5	8.5	0.0
2014-Dec-11 Thu	4.22	###	4.2	###	1,383,379	###	###	###	0.0
2014-Dec-10 Wed	###	4.42	###	###	1,351,229	###	###	###	0.0
2014-Dec-09 Tue	###	4.2	###	###			###	###	0.0
2014-Dec-08 Mon	###	###	###	4.28	1,331,321	0	###	###	0.3
2014-Dec-05 Fri	###	###	###	###			###	###	0.0
2014-Dec-04 Thu	4	###	###	###	1,190,249	0	###	###	0.0
2014-Dec-03 Wed	3.75	###	3.71	###	1,234,829	###	###	###	0.0
2014-Dec-02 Tue	3.75	3.81	###	3.76			70.4	70.4	0.3
2014-Dec-01 Mon	###	###	3.51	3.51	2,260,472	3,967,128	###	###	###
2014-Nov-28 Fri	4.2	4.26	###	4.2			###	###	###
2014-Nov-27 Thu	4.25	###	4.24	4.26	312,586	662,682	###	###	0.3
2014-Nov-26 Wed	###	###	4.27	###			24.8	24.8	0.0
2014-Nov-25 Tue	4.25	4.27	###	4.25			###	###	###
2014-Nov-24 Mon	###	###	###	4.27	742,641	0	###	###	###
2014-Nov-21 Fri	###	4.2	###	###			17.4	17.4	0.0
2014-Nov-20 Thu	4.24	###	###	###	1,572,655	0	20.4	20.4	0.0
2014-Nov-19 Wed	4.29	###	4.25	###	733,170	1,557,986	85.5	85.5	0.0
2014-Nov-18 Tue	###	###	4.23	4.29	785,448	1,661,222	###	###	###
2014-Nov-17 Mon	4.23	###	4.23	###			88.3	88.3	0.0
2014-Nov-14 Fri	###	###	###	###			88.4	88.4	0.0
2014-Nov-13 Thu	###	###	4	###	1,511,021	3,022,042	33.7	33.7	0.0
2014-Nov-12 Wed	###	###	###	###	1,545,557	0	###	###	0.0
2014-Nov-11 Tue	###	###	###	###	2,045,029	0	16.7	16.7	0.0
2014-Nov-10 Mon	4.26	4.27	###	###			15.0	15.0	0.0
2014-Nov-07 Fri	###	4.24	###	###	1,914,641	###	78.1	78.1	0.0
2014-Nov-06 Thu	4.2	4.27	4	4			###	###	0.3
2014-Nov-05 Wed	4.21	4.29	###	4.24			80.5	80.5	0.3
2014-Nov-04 Tue	4.21	###	###	4.22			###	###	###
2014-Nov-03 Mon	4.51	4.51	###	4.25			###	###	###
2014-Oct-31 Fri	4.42	4.55	4.41	4.54	838,051	###	87.9	87.9	0.3
2014-Oct-30 Thu	4.45	4.46	###	4.42			27.8	27.8	0.3
2014-Oct-29 Wed	###	4.46	###	4.4			###	###	0.3
2014-Oct-28 Tue	###	###	4.28	4.29			###	###	###
2014-Oct-27 Mon	4.49	4.54	###	###			###	###	0.0
2014-Oct-24 Fri	4.46	4.53	4.43	4.46			68.7	68.7	0.3
2014-Oct-23 Thu	4.44	4.46	###	4.43			###	###	###
2014-Oct-22 Wed	4.44	4.48	###	4.46	1,005,928	2,253,278	###	###	0.3
2014-Oct-21 Tue	4.28	###	4.24	###	646,527	###	88.2	88.2	0.0
2014-Oct-20 Mon	4.2	4.29	###	4.29	569,950	1,222,542	87.6	87.6	###
2014-Oct-17 Fri	###	4.22	###	4.2			###	###	###
2014-Oct-16 Thu	4.2	4.28	###	###			30.3	30.3	0.0
2014-Oct-15 Wed	###	4.28	###	4.23			90.2	90.2	0.3
2014-Oct-14 Tue	###	4.21	###	###	699,724	###	92.6	92.6	0.0
2014-Oct-13 Mon	###	###	###	###	657,157	0	77.5	77.5	0.0
2014-Oct-10 Fri	###	###	###	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	###	826,622	0	89.4	89.4	0.0
2014-Oct-08 Wed	3.87	###	3.81	###	644,883	###	###	###	0.0
2014-Oct-07 Tue	###	###	3.86	###	1,127,252	###	77.4	77.4	0.0
2014-Oct-06 Mon	###	###	###	###			###	###	0.0
2014-Oct-03 Fri	###	4.21	###	###	999,347	2,103,625	###	###	0.0
2014-Oct-02 Thu	###	###	###	###	585,778	0	83.3	83.3	0.0
2014-Oct-01 Wed	###	4.22	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	###	###	723,323	0	70.9	70.9	0.0
2014-Sep-29 Mon	###	###	###	###	702,577	0	88.4	88.4	0.0
2014-Sep-26 Fri	###	###	###	###	723,289	0	###	###	0.0
2014-Sep-25 Thu	###	###	###	###			###	###	0.0
2014-Sep-24 Wed	###	###	###	###			82.1	82.1	0.0
2014-Sep-23 Tue	3.82	###	3.82	###			97.2	97.2	0.0
2014-Sep-22 Mon	###	###	###	###	1,000,321	0	###	###	0.0
2014-Sep-19 Fri	###	4.23	4.145	4.2			73.0	73.0	###
2014-Sep-18 Thu	4.27	4.29	###	4.27			###	###	###
2014-Sep-17 Wed	4.27	###	4.24	4.25	622,889	1,320,524	36.8	36.8	###
2014-Sep-16 Tue	4.2	###	###	4.29	883,942	0	89.3	89.3	###
2014-Sep-15 Mon	4.25	###	4.2	4.23			###	###	0.3
2014-Sep-12 Fri	###	###	4.26	###	1,192,288	2,539,573	###	###	0.0
2014-Sep-11 Thu	4.58	###	4.43	4.45			###	###	0.3
2014-Sep-10 Wed	###	###	4.49	4.52	836,287	###	12.0	12.0	0.3
2014-Sep-09 Tue	###	4.78	4.57	4.77	731,128	3,418,023	###	###	###
2014-Sep-08 Mon	4.55	4.59	4.51	4.56			###	###	0.3
2014-Sep-05 Fri	4.58	###	4.46	4.51			20.9	20.9	0.3
2014-Sep-04 Thu	###	4.7	###	###	575,048	###	###	###	0.0
2014-Sep-03 Wed	4.5	4.655	4.5	###			90.8	90.8	0.0
2014-Sep-02 Tue	4.54	4.58	4.47	4.5			21.1	21.1	###
2014-Sep-01 Mon	4.71	4.78	4.54	4.54	516,325	2,406,074	###	###	0.3
2014-Aug-29 Fri	4.53	4.7	4.52	###			88.9	88.9	0.0
2014-Aug-28 Thu	4.46	4.53	4.44	4.47	508,751	2,281,748	72.5	72.5	###
2014-Aug-27 Wed	###	4.49	###	4.48			86.2	86.2	###
2014-Aug-26 Tue	4.54	4.54	###	###	848,750	###	10.4	10.4	0.0
2014-Aug-25 Mon	4.46	4.585	4.44	4.54	477,526	###	###	###	0.3
2014-Aug-22 Fri	###	4.71	4.46	4.5	919,855	###	###	###	###
2014-Aug-21 Thu	###	4.72	###	###			74.5	74.5	0.0
2014-Aug-20 Wed	###	4.71	4.59	4.59	973,582	4,527,156	###	###	0.3
2014-Aug-19 Tue	4.75	4.79	4.7	4.72			23.5	23.5	0.3
2014-Aug-18 Mon	4.74	4.76	###	4.75	435,676	###	70.5	70.5	###
2014-Aug-15 Fri	4.74	4.78	###	4.76	471,076	1,125,871	###	###	###
2014-Aug-14 Thu	4.78	4.8	###	4.74			19.9	19.9	0.3
2014-Aug-13 Wed	4.78	4.81	4.75	4.8			###	###	0.3
2014-Aug-12 Tue	4.72	4.78	###	4.78			###	###	###
2014-Aug-11 Mon	4.7	4.74	4.59	###			24.1	24.1	0.0
2014-Aug-08 Fri	4.81	4.85	###	4.74			###	###	0.3
2014-Aug-07 Thu	###	4.8	###	4.77	1,221,743	2,932,183	89.3	89.3	###
2014-Aug-06 Wed	4.7	4.72	4.625	###			21.6	21.6	0.0
2014-Aug-05 Tue	4.79	4.81	4.71	4.74	1,020,054	4,855,457	###	###	0.3
2014-Aug-04 Mon	4.73	4.83	4.7	4.81			###	###	###
2014-Aug-01 Fri	4.8	4.84	4.75	4.76	1,130,985	5,423,073	###	###	###
2014-Jul-31 Thu	4.87	###	4.81	4.88	898,941	2,161,953	71.9	71.9	0.3
2014-Jul-30 Wed	4.87	###	4.82	4.89			###	###	###
2014-Jul-29 Tue	4.82	4.88	4.76	4.88	755,856	3,643,225	81.2	81.2	0.3
2014-Jul-28 Mon	4.88	###	4.82	4.87	682,789	1,645,521	###	###	0.3
2014-Jul-25 Fri	4.87	###	4.84	###			80.5	80.5	0.0
2014-Jul-24 Thu	4.87	###	4.85	###	985,450	###	###	###	0.0
2014-Jul-23 Wed	4.8	###	4.8	4.84	1,234,524	2,962,857	###	###	0.3
2014-Jul-22 Tue	4.76	4.81	4.76	4.79	1,571,027	###	###	###	0.3
2014-Jul-21 Mon	4.89	###	4.79	4.8			17.1	17.1	0.3
2014-Jul-18 Fri	4.78	###	4.78	4.88	1,758,248	###	###	###	0.3
2014-Jul-17 Thu	4.84	4.87	4.77	4.79	1,323,141	###	###	###	0.3
2014-Jul-16 Wed	4.8	4.87	4.79	4.82			74.4	74.4	0.3
2014-Jul-15 Tue	4.87	4.87	4.78	4.8	1,178,341	###	22.7	22.7	0.3
2014-Jul-14 Mon	4.83	###	4.82	4.85	1,060,349	2,555,441	76.8	76.8	###
2014-Jul-11 Fri	4.82	4.83	4.75	4.8			###	###	0.3
2014-Jul-10 Thu	4.74	4.85	4.71	4.83	1,431,388	###	###	###	0.3
2014-Jul-09 Wed	4.74	4.75	###	###			###	###	0.0
2014-Jul-08 Tue	###	4.71	4.57	4.71	1,747,524	###	###	###	###
2014-Jul-07 Mon	###	###	###	4.56			17.5	17.5	0.3
2014-Jul-04 Fri	4.5	###	4.49	###	4,839,524	###	84.4	84.4	0.0
2014-Jul-03 Thu	4.45	4.53	4.44	4.48			###	###	###
2014-Jul-02 Wed	4.46	4.49	###	4.45	1,343,929	3,017,120	###	###	0.3
2014-Jul-01 Tue	4.45	4.5	###	###			###	###	0.0
2014-Jun-30 Mon	###	4.45	###	###			32.8	32.8	0.0
2014-Jun-27 Fri	4.46	4.52	###	4.4	737,226	###	20.7	20.7	0.3
2014-Jun-26 Thu	4.45	4.51	4.44	4.5			###	###	###
2014-Jun-25 Wed	###	4.47	###	4.4	1,331,287	2,975,426	###	###	0.3
2014-Jun-24 Tue	4.41	4.48	###	4.45	2,097,126	###	###	###	0.3
2014-Jun-23 Mon	###	4.475	###	###	2,088,953	###	###	###	0.0
2014-Jun-20 Fri	4.23	4.41	4.23	4.27			78.6	78.6	###
2014-Jun-19 Thu	4.21	4.25	###	4.21			###	###	###
2014-Jun-18 Wed	###	4.24	###	4.2	609,551	1,292,248	###	###	###
2014-Jun-17 Tue	###	4.21	4.025	###	1,006,348	###	89.3	89.3	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	###			82.5	82.5	0.0
2014-Jun-12 Thu	###	###	###	###			28.0	28.0	0.0
2014-Jun-11 Wed	###	4.25	###	4.21	455,927	968,844	83.9	83.9	###
2014-Jun-10 Tue	4.25	4.25	###	###	459,885	977,255	21.1	21.1	0.0
2014-Jun-06 Fri	4.24	4.28	###	4.25			67.5	67.5	###
2014-Jun-05 Thu	###	4.23	###	###			###	###	0.0
2014-Jun-04 Wed	4.28	4.28	###	###	847,355	###	###	###	0.0
2014-Jun-03 Tue	4.26	###	4.23	4.29			84.7	84.7	###
2014-Jun-02 Mon	4.25	4.29	4.2	4.23			27.4	27.4	0.3
2014-May-30 Fri	4.25	4.29	4.21	4.25			###	###	###
2014-May-29 Thu	###	###	###	4.2			###	###	###
2014-May-28 Wed	4.23	4.42	4.22	###	1,380,144	5,962,222	###	###	0.0
2014-May-27 Tue	###	###	###	4.29			###	###	###
2014-May-26 Mon	4.28	4.28	###	###			11.7	11.7	0.0
2014-May-23 Fri	4.29	###	4.23	4.26	515,540	###	22.9	22.9	0.3
2014-May-22 Thu	###	###	###	4.28			85.9	85.9	0.3
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	4.2	4.21	###	4.2	1,027,173	###	###	###	###
2014-May-19 Mon	###	###	###	###			37.3	37.3	0.0
2014-May-16 Fri	4.28	###	###	###	1,064,247	0	###	###	0.0
2014-May-15 Thu	4.4	4.43	###	###			23.7	23.7	0.0
2014-May-14 Wed	###	4.44	###	4.42			76.3	76.3	0.3
2014-May-13 Tue	4.27	###	###	###	1,671,071	0	###	###	0.0
2014-May-12 Mon	4.23	4.29	###	4.21			###	###	###
2014-May-09 Fri	###	###	4.21	4.21	740,255	###	13.2	13.2	###
2014-May-08 Thu	###	###	###	###	635,957	0	###	###	0.0
2014-May-07 Wed	4.23	4.25	###	###			###	###	0.0
2014-May-06 Tue	4.26	###	###	4.27			###	###	###
2014-May-05 Mon	###	4.26	###	4.26	682,979	1,454,745	###	###	0.3
2014-May-02 Fri	###	4.175	###	###	1,004,647	###	29.7	29.7	0.0
2014-May-01 Thu	###	###	###	###			6.1	6.1	0.0
2014-Apr-30 Wed	4.2	###	###	###			###	###	0.0
2014-Apr-29 Tue	4.28	4.28	###	###			15.3	15.3	0.0
2014-Apr-28 Mon	4.23	4.29	4.2	4.23	543,156	###	76.3	76.3	0.3
2014-Apr-24 Thu	4.25	###	4.22	4.24			###	###	0.3
2014-Apr-23 Wed	4.2	###	4.145	4.22			###	###	###
2014-Apr-22 Tue	4.2	4.24	###	4.23			###	###	0.3
2014-Apr-17 Thu	4.2	4.2	###	###	684,343	1,437,120	27.2	27.2	0.0
2014-Apr-16 Wed	###	4.21	###	###			###	###	0.0
2014-Apr-15 Tue	###	###	###	###	2,374,925	0	89.8	89.8	0.0
2014-Apr-14 Mon	###	4.025	###	###			###	###	0.0
2014-Apr-11 Fri	###	###	###	4	2,576,788	0	76.3	76.3	0.3
2014-Apr-10 Thu	###	###	###	###			24.7	24.7	0.0
2014-Apr-09 Wed	###	###	###	###	1,145,051	0	###	###	0.0
2014-Apr-08 Tue	3.83	###	3.77	###	693,646	1,307,522	###	###	0.0
2014-Apr-07 Mon	###	3.945	###	3.89			###	###	0.3
2014-Apr-04 Fri	4	###	###	###			22.3	22.3	0.0
2014-Apr-03 Thu	###	###	###	4			22.8	22.8	0.3
2014-Apr-02 Wed	###	###	###	4	2,539,624	0	83.8	83.8	0.3
2014-Apr-01 Tue	3.83	###	3.76	3.88			###	###	0.3
2014-Mar-31 Mon	3.89	###	3.84	###			73.9	73.9	0.0
2014-Mar-28 Fri	3.8	3.87	3.7	3.87	472,752	###	###	###	###
2014-Mar-27 Thu	3.82	3.885	3.78	3.86			###	###	0.3
2014-Mar-26 Wed	###	###	3.86	3.88	1,112,351	###	23.0	23.0	0.3
2014-Mar-25 Tue	###	###	3.88	###			30.4	30.4	0.0
2014-Mar-24 Mon	###	###	###	###			###	###	0.0
2014-Mar-21 Fri	3.85	###	3.84	###	1,586,151	###	###	###	0.0
2014-Mar-20 Thu	###	###	3.8	3.81	1,360,320	###	6.6	6.6	0.3
2014-Mar-19 Wed	###	###	###	###	1,387,620	0	92.8	92.8	0.0
2014-Mar-18 Tue	###	###	###	###	859,327	0	19.3	19.3	0.0
2014-Mar-17 Mon	###	###	###	###	1,095,241	0	###	###	0.0
2014-Mar-14 Fri	4.22	4.22	4	4			6.2	6.2	0.3
2014-Mar-13 Thu	###	###	###	4.28			92.1	92.1	0.3
2014-Mar-12 Wed	###	4.23	4.025	###	1,063,076	4,387,846	###	###	0.0
2014-Mar-11 Tue	4.2	###	###	4.22			###	###	###
2014-Mar-10 Mon	###	###	###	###	901,342	0	###	###	0.0
2014-Mar-07 Fri	###	###	4.26	###	767,857	###	26.1	26.1	0.0
2014-Mar-06 Thu	4.2	###	4.175	###			###	###	0.0
2014-Mar-05 Wed	###	4.24	###	4.24	1,959,523	4,154,188	###	###	0.3
2014-Mar-04 Tue	###	4.22	###	###	634,679	1,339,172	###	###	0.0
2014-Mar-03 Mon	###	4.22	4.025	###	1,103,073	###	###	###	0.0
2014-Feb-28 Fri	###	4.185	###	###	1,703,155	3,563,851	84.2	84.2	0.0
2014-Feb-27 Thu	4.23	4.23	###	4	1,264,542	###	###	###	0.3
2014-Feb-26 Wed	###	###	4.155	4.21			###	###	###
2014-Feb-25 Tue	###	4.26	###	###			76.7	76.7	0.0
2014-Feb-24 Mon	###	###	###	###			7.5	7.5	0.0
2014-Feb-21 Fri	4.25	###	###	4.29	870,173	0	78.7	78.7	###
2014-Feb-20 Thu	4.2	###	###	4.22	1,068,925	0	###	###	###
2014-Feb-19 Wed	4.28	###	###	###			17.7	17.7	0.0
2014-Feb-18 Tue	###	###	###	4.25			###	###	###
2014-Feb-17 Mon	###	###	4.27	###	1,755,853	3,748,746	###	###	0.0
2014-Feb-14 Fri	###	4.4	###	4.25	2,067,475	4,548,445	16.6	16.6	###
2014-Feb-13 Thu	###	###	###	###	1,367,675	0	87.3	87.3	0.0
2014-Feb-12 Wed	###	###	###	###			###	###	0.0
2014-Feb-11 Tue	3.76	3.89	3.76	3.85			86.7	86.7	0.3
2014-Feb-10 Mon	3.71	3.84	3.7	3.75	671,285	2,530,744	80.9	80.9	0.3
2014-Feb-07 Fri	###	3.72	###	###	2,122,684	###	77.0	77.0	0.0
2014-Feb-06 Thu	###	###	###	###	2,125,371	0	98.3	98.3	0.0
2014-Feb-05 Wed	3.28	###	3.25	###	918,451	1,492,482	###	###	0.0
2014-Feb-04 Tue	3.26	###	3.24	###			###	###	0.0
2014-Feb-03 Mon	###	###	3.29	###			###	###	0.0
2014-Jan-31 Fri	###	###	3.28	###	446,987	733,058	69.3	69.3	0.0
2014-Jan-30 Thu	###	###	###	###			94.2	94.2	0.0
2014-Jan-29 Wed	###	3.23	###	3.21			83.1	83.1	###
2014-Jan-28 Tue	###	###	###	###	1,046,141	0	###	###	0.0
2014-Jan-24 Fri	3.29	3.29	###	###	1,157,059	###	###	###	0.0
2014-Jan-23 Thu	3.26	###	###	###	453,370	0	10.1	10.1	0.0
2014-Jan-22 Wed	3.42	3.43	3.26	3.29	410,381	1,372,724	###	###	###
2014-Jan-21 Tue	###	3.54	###	3.42	386,454	684,023	88.8	88.8	0.2
2014-Jan-20 Mon	3.4	3.4	3.29	###	497,428	###	13.5	13.5	0.0
2014-Jan-17 Fri	3.28	###	3.26	###	286,171	466,458	###	###	0.0
2014-Jan-16 Thu	3.22	###	3.22	3.29	547,388	###	83.3	83.3	###
2014-Jan-15 Wed	###	###	3.125	3.22			13.0	13.0	0.2
2014-Jan-14 Tue	3.23	3.24	###	3.2			###	###	0.2
2014-Jan-13 Mon	###	###	###	3.27	573,777	0	###	###	###
2014-Jan-10 Fri	###	###	3	###			25.4	25.4	0.0
2014-Jan-09 Thu	3.28	3.28	###	###			###	###	0.0
2014-Jan-08 Wed	###	###	###	###	846,886	0	###	###	0.0
2014-Jan-07 Tue	###	3.26	###	###	303,459	###	###	###	0.0
2014-Jan-06 Mon	###	3.345	###	###			3.8	3.8	0.0
2014-Jan-03 Fri	###	###	###	###	564,626	0	###	###	0.0
2014-Jan-02 Thu	###	3.23	###	###	305,523	###	69.1	69.1	0.0
2013-Dec-31 Tue	###	###	###	###	137,356	0	90.0	90.0	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###	127,670	0	###	###	0.0
2013-Dec-24 Tue	###	###	2.89	3	153,920	###	###	###	0.2
2013-Dec-23 Mon	###	3.29	2.89	###			###	###	0.0
2013-Dec-20 Fri	2.8	2.955	2.77	###	426,442	###	###	###	0.0
2013-Dec-19 Thu	2.8	2.85	2.75	2.85			###	###	###
2013-Dec-18 Wed	2.77	2.85	2.71	2.77	681,352	1,894,158	77.0	77.0	0.2
2013-Dec-17 Tue	2.81	2.84	2.75	2.76	502,659	###	###	###	0.2
2013-Dec-16 Mon	2.79	2.855	2.75	2.8	198,526	###	72.2	72.2	0.2
2013-Dec-13 Fri	2.78	2.88	2.73	2.8	532,924	1,494,851	67.4	67.4	0.2
2013-Dec-12 Thu	2.83	2.89	2.78	2.83			###	###	0.2
2013-Dec-11 Wed	2.88	###	2.8	2.83			17.8	17.8	0.2
2013-Dec-10 Tue	###	###	2.745	2.85	1,461,348	###	9.3	9.3	###
2013-Dec-09 Mon	###	###	###	###	1,398,172	0	###	###	0.0
2013-Dec-06 Fri	2.79	###	2.78	###	1,323,785	###	90.9	90.9	0.0
2013-Dec-05 Thu	2.88	###	2.83	2.84	1,672,052	2,365,953	27.7	27.7	0.2
2013-Dec-04 Wed	2.73	###	2.73	2.88	897,259	1,224,758	94.3	94.3	0.2
2013-Dec-03 Tue	2.84	2.87	###	2.8	1,313,129	1,884,340	###	###	0.2
2013-Dec-02 Mon	###	###	2.88	###	895,886	1,290,075	24.3	24.3	0.0
2013-Nov-29 Fri	###	###	###	###	845,147	0	11.6	11.6	0.0
2013-Nov-28 Thu	###	###	###	3			19.0	19.0	0.2
2013-Nov-27 Wed	3.21	3.21	###	###			###	###	0.0
2013-Nov-26 Tue	###	3.29	###	3.2	1,314,120	2,161,727	76.3	76.3	0.2
2013-Nov-25 Mon	3.29	###	2.89	3.2			###	###	0.2
2013-Nov-22 Fri	3.26	###	3.22	3.24			22.9	22.9	###
2013-Nov-21 Thu	###	3.29	###	3.21			###	###	###
2013-Nov-20 Wed	###	###	3.255	3.29			14.7	14.7	###
2013-Nov-19 Tue	3.42	3.47	###	###	605,755	1,050,984	27.1	27.1	0.0
2013-Nov-18 Mon	3.42	3.47	3.25	3.45			###	###	###
2013-Nov-15 Fri	3.42	3.42	3.42	3.42	0				0.2
2013-Nov-14 Thu	3.7	3.71	3.41	3.42	636,672	2,266,552	3.7	3.7	0.2
2013-Nov-13 Wed	3.73	3.78	###	###	555,529	1,049,949	24.9	24.9	0.0
2013-Nov-12 Tue	3.84	3.85	3.7	3.76			###	###	0.3
2013-Nov-11 Mon	3.84	3.86	3.78	3.81			###	###	0.3
2013-Nov-08 Fri	3.77	3.8	###	3.79			75.9	75.9	###
2013-Nov-07 Thu	3.81	3.86	3.74	3.81			###	###	0.3
2013-Nov-06 Wed	3.72	3.86	###	3.8	498,542	962,186	88.0	88.0	###
2013-Nov-05 Tue	3.73	3.84	###	3.79			###	###	###
2013-Nov-04 Mon	3.81	3.89	###	###			###	###	0.0
2013-Nov-01 Fri	###	###	3.81	3.82			19.3	19.3	0.3
2013-Oct-31 Thu	3.85	###	3.82	###	330,185	630,653	87.8	87.8	0.0
2013-Oct-30 Wed	###	###	3.81	3.85			24.9	24.9	0.3
2013-Oct-29 Tue	###	###	3.72	3.84	842,029	1,566,173	12.6	12.6	0.3
2013-Oct-28 Mon	4	###	###	###			###	###	0.0
2013-Oct-25 Fri	###	###	###	###	260,081	0	###	###	0.0
2013-Oct-24 Thu	###	###	###	###	812,988	0	69.1	69.1	0.0
2013-Oct-23 Wed	###	###	3.89	###			85.1	85.1	0.0
2013-Oct-22 Tue	###	3.86	3.685	3.85			92.6	92.6	0.3
2013-Oct-21 Mon	3.75	3.82	###	###	431,341	###	17.5	17.5	0.0
2013-Oct-18 Fri	###	3.74	###	3.74	462,025	863,986	87.7	87.7	0.3
2013-Oct-17 Thu	###	###	3.5	3.56	540,241	945,421	11.6	11.6	0.3
2013-Oct-16 Wed	###	###	3.54	###	330,774	###	###	###	0.0
2013-Oct-15 Tue	3.7	3.78	###	3.73			75.5	75.5	###
2013-Oct-14 Mon	###	###	3.58	###	170,279	###	83.0	83.0	0.0
2013-Oct-11 Fri	###	3.72	###	3.7			###	###	0.3
2013-Oct-10 Thu	3.58	3.58	3.43	3.5	522,482	###	###	###	0.3
2013-Oct-09 Wed	3.73	3.74	3.51	###	471,054	1,707,570	13.3	13.3	0.0
2013-Oct-08 Tue	3.76	###	3.74	3.77			###	###	###
2013-Oct-07 Mon	###	###	3.7	3.7			5.6	5.6	0.3
2013-Oct-04 Fri	3.87	###	3.87	###			83.6	83.6	0.0
2013-Oct-03 Thu	3.75	###	3.75	3.89			91.8	91.8	0.3
2013-Oct-02 Wed	3.85	3.85	3.72	3.76			13.7	13.7	0.3
2013-Oct-01 Tue	###	###	3.79	3.83	372,271	705,453	13.0	13.0	###
2013-Sep-30 Mon	###	###	3.85	###			80.1	80.1	0.0
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	3.89	###			###	###	0.0
2013-Sep-25 Wed	###	4.21	###	###	350,677	738,175	###	###	0.0
2013-Sep-24 Tue	4	###	4	###			###	###	0.0
2013-Sep-23 Mon	###	###	###	###			73.2	73.2	0.0
2013-Sep-20 Fri	###	###	###	###			###	###	0.0
2013-Sep-19 Thu	###	4.175	###	###	1,779,823	3,715,380	###	###	0.0
2013-Sep-18 Wed	###	3.975	3.85	3.86	1,012,179	3,960,150	16.2	16.2	0.3
2013-Sep-17 Tue	4	4	###	###			22.2	22.2	0.0
2013-Sep-16 Mon	4	###	4	4	381,271	762,542	72.1	72.1	0.3
2013-Sep-13 Fri	###	###	###	###	906,324	0	26.7	26.7	0.0
2013-Sep-12 Thu	###	###	###	###			86.2	86.2	0.0
2013-Sep-11 Wed	4	###	###	###	664,777	0	71.9	71.9	0.0
2013-Sep-10 Tue	###	###	###	###	447,457	0	87.9	87.9	0.0
2013-Sep-09 Mon	###	###	###	###			75.5	75.5	0.0
2013-Sep-06 Fri	3.85	###	3.76	###	710,689	###	83.5	83.5	0.0
2013-Sep-05 Thu	###	###	3.86	###	615,749	###	78.2	78.2	0.0
2013-Sep-04 Wed	###	4	###	###			###	###	0.0
2013-Sep-03 Tue	3.8	###	3.78	###			85.8	85.8	0.0
2013-Sep-02 Mon	3.75	3.87	3.73	3.8	782,152	2,972,177	76.1	76.1	###
2013-Aug-30 Fri	###	3.79	###	3.73			###	###	###
2013-Aug-29 Thu	###	3.79	###	3.74	551,858	1,045,770	89.0	89.0	0.3
2013-Aug-28 Wed	3.51	###	3.51	3.59	483,480	###	86.5	86.5	###
2013-Aug-27 Tue	###	###	3.55	###	318,043	564,526	32.6	32.6	0.0
2013-Aug-26 Mon	3.71	3.76	###	###			28.1	28.1	0.0
2013-Aug-23 Fri	3.52	###	3.52	###			87.9	87.9	0.0
2013-Aug-22 Thu	3.48	3.56	###	3.55			###	###	###
2013-Aug-21 Wed	###	###	3.53	3.55	317,973	561,222	14.7	14.7	###
2013-Aug-20 Tue	3.52	3.58	3.51	3.55			###	###	###
2013-Aug-19 Mon	3.57	###	3.47	3.59	663,951	1,151,954	###	###	###
2013-Aug-16 Fri	###	###	3.4	3.4			4.8	4.8	0.2
2013-Aug-15 Thu	3.41	3.55	3.41	3.53	498,255	1,733,927	###	###	0.3
2013-Aug-14 Wed	3.59	###	###	###			###	###	0.0
2013-Aug-13 Tue	3.55	###	3.55	3.58	1,263,881	2,243,388	###	###	0.3
2013-Aug-12 Mon	3.5	3.56	3.45	3.53			###	###	0.3
2013-Aug-09 Fri	3.41	3.52	3.41	3.45	1,008,027	###	###	###	###
2013-Aug-08 Thu	3.49	3.49	3.27	###			###	###	0.0
2013-Aug-07 Wed	###	###	3.44	3.5	1,765,129	3,036,021	19.3	19.3	0.3
2013-Aug-06 Tue	3.45	###	3.43	###			###	###	0.0
2013-Aug-05 Mon	3.5	3.5	###	3.45	444,328	777,574	20.0	20.0	###
2013-Aug-02 Fri	###	3.47	###	3.4			85.7	85.7	0.2
2013-Aug-01 Thu	3.25	3.46	###	###			82.6	82.6	0.0
2013-Jul-31 Wed	###	###	###	3.24	332,057	0	###	###	###
2013-Jul-30 Tue	3.25	###	###	3.2	360,855	0	23.5	23.5	0.2
2013-Jul-29 Mon	3.23	3.27	###	###			16.3	16.3	0.0
2013-Jul-26 Fri	3.27	###	3.24	3.29	407,852	660,720	###	###	###
2013-Jul-25 Thu	3.46	3.47	3.25	3.27	597,281	###	###	###	###
2013-Jul-24 Wed	3.23	3.41	3.23	3.4	1,137,555	3,776,682	91.7	91.7	0.2
2013-Jul-23 Tue	3.29	3.47	###	3.22			###	###	0.2
2013-Jul-22 Mon	###	3.28	###	3.24			91.1	91.1	###
2013-Jul-19 Fri	3.2	3.2	###	###	422,772	###	6.6	6.6	0.0
2013-Jul-18 Thu	###	3.2	###	###	905,829	1,449,326	73.4	73.4	0.0
2013-Jul-17 Wed	###	###	2.86	###	497,158	###	###	###	0.0
2013-Jul-16 Tue	###	###	###	###			8.4	8.4	0.0
2013-Jul-15 Mon	###	###	2.89	###			###	###	0.0
2013-Jul-12 Fri	###	###	###	###			79.7	79.7	0.0
2013-Jul-11 Thu	###	###	###	###			97.1	97.1	0.0
2013-Jul-10 Wed	###	2.74	2.57	###	391,874	1,040,425	28.9	28.9	0.0
2013-Jul-09 Tue	###	###	2.5	2.59	193,152	241,440	###	###	0.2
2013-Jul-08 Mon	###	2.72	2.485	2.54	311,521	###	###	###	###
2013-Jul-05 Fri	2.77	2.77	###	###			10.0	10.0	0.0
2013-Jul-04 Thu	2.5	2.79	2.5	2.73			95.8	95.8	###
2013-Jul-03 Wed	2.45	2.52	###	2.5			###	###	0.2
2013-Jul-02 Tue	2.28	2.485	2.28	2.48	1,337,785	3,187,272	94.3	94.3	0.2
2013-Jul-01 Mon	2.21	###	2.2	2.29			89.5	89.5	###
2013-Jun-28 Fri	###	###	###	2.26	2,217,486	0	13.7	13.7	###
2013-Jun-27 Thu	2.53	2.54	###	###			###	###	0.0
2013-Jun-26 Wed	2.5	###	2.48	2.54			78.8	78.8	###
2013-Jun-25 Tue	2.55	###	###	2.43	1,259,471	0	###	###	###
2013-Jun-24 Mon	###	###	2.49	2.56	1,194,548	###	###	###	0.2
2013-Jun-21 Fri	2.73	2.74	2.57	###	2,069,885	5,495,544	11.9	11.9	0.0
2013-Jun-20 Thu	###	###	2.8	2.82			18.5	18.5	###
2013-Jun-19 Wed	3	###	###	###			###	###	0.0
2013-Jun-18 Tue	3	###	###	3	782,152	0	###	###	0.2
2013-Jun-17 Mon	###	###	###	###	783,675	0	###	###	0.0
2013-Jun-14 Fri	###	3.22	###	3.21	350,674	564,585	88.7	88.7	###
2013-Jun-13 Thu	###	3.22	###	###			###	###	0.0
2013-Jun-12 Wed	3.24	3.28	###	3.26	860,375	###	###	###	0.2
2013-Jun-11 Tue	###	###	3.23	###			###	###	0.0
2013-Jun-07 Fri	###	###	3.24	###			72.1	72.1	0.0
2013-Jun-06 Thu	3.2	###	###	###	1,152,640	0	###	###	0.0
2013-Jun-05 Wed	###	###	###	3.26	371,775	0	###	###	0.2
2013-Jun-04 Tue	3.2	###	3.2	###	775,222	1,240,355	90.5	90.5	0.0
2013-Jun-03 Mon	3.22	###	###	3.22			75.2	75.2	0.2
2013-May-31 Fri	3.23	###	###	3.23			###	###	###
2013-May-30 Thu	3.23	3.23	###	###			19.3	19.3	0.0
2013-May-29 Wed	###	3.23	###	3.22			###	###	0.2
2013-May-28 Tue	###	###	###	###	485,828	0	81.8	81.8	0.0
2013-May-27 Mon	3.25	3.28	###	###	881,081	1,444,972	###	###	0.0
2013-May-24 Fri	###	###	3.23	3.28			###	###	0.2
2013-May-23 Thu	###	###	###	3.24	1,227,555	0	###	###	###
2013-May-22 Wed	3.47	3.47	###	###			13.0	13.0	0.0
2013-May-21 Tue	###	###	###	###			80.7	80.7	0.0
2013-May-20 Mon	###	###	###	###	350,377	0	75.2	75.2	0.0
2013-May-17 Fri	###	###	###	###			###	###	0.0
2013-May-16 Thu	3.23	###	###	###	946,082	0	10.6	10.6	0.0
2013-May-15 Wed	3.44	3.44	3.23	3.25	717,073	###	7.5	7.5	0.2
2013-May-14 Tue	3.45	3.46	###	3.45			71.4	71.4	###
2013-May-13 Mon	3.49	3.49	###	3.45			27.0	27.0	###
2013-May-10 Fri	3.47	3.53	3.45	3.52	801,554	2,797,423	###	###	###
2013-May-09 Thu	3.59	###	3.4	3.48			10.3	10.3	0.2
2013-May-08 Wed	3.45	3.59	3.42	3.54	749,027	###	###	###	0.3
2013-May-07 Tue	3.45	3.51	3.4	3.47	847,321	###	75.1	75.1	0.2
2013-May-06 Mon	###	###	###	3.57			96.7	96.7	0.3
2013-May-03 Fri	3.29	###	3.23	3.29			###	###	###
2013-May-02 Thu	###	3.4	###	3.23	444,249	755,223	###	###	###
2013-May-01 Wed	3.27	###	3.24	###	572,684	927,748	82.5	82.5	0.0
2013-Apr-30 Tue	3.27	###	3.21	###	831,244	1,334,146	76.9	76.9	0.0
2013-Apr-29 Mon	3.43	3.45	###	###			###	###	0.0
2013-Apr-26 Fri	###	3.53	###	3.43	763,351	###	###	###	0.2
2013-Apr-24 Wed	3.2	###	###	###	959,771	0	91.1	91.1	0.0
2013-Apr-23 Tue	3.29	3.375	###	3.23			###	###	###
2013-Apr-22 Mon	###	###	3.29	###	211,482	347,887	78.4	78.4	0.0
2013-Apr-19 Fri	###	###	###	3.29			###	###	###
2013-Apr-18 Thu	3.24	###	###	###			19.8	19.8	0.0
2013-Apr-17 Wed	3.4	3.43	3.26	3.27	1,313,788	4,394,620	11.4	11.4	###
2013-Apr-16 Tue	3.42	3.42	###	###	1,249,070	###	25.8	25.8	0.0
2013-Apr-15 Mon	3.58	###	3.45	3.53	1,186,375	###	###	###	0.3
2013-Apr-12 Fri	3.8	3.86	3.75	3.8			###	###	###
2013-Apr-11 Thu	3.88	3.88	3.76	3.77			###	###	###
2013-Apr-10 Wed	3.76	###	3.76	3.88	892,387	1,677,687	88.3	88.3	0.3
2013-Apr-09 Tue	###	3.89	###	3.84	914,574	1,778,846	93.8	93.8	0.3
2013-Apr-08 Mon	###	3.85	###	3.74			###	###	0.3
2013-Apr-05 Fri	3.54	3.73	3.5	###			###	###	0.0
2013-Apr-04 Thu	3.46	3.7	3.46	###	737,084	###	95.8	95.8	0.0
2013-Apr-03 Wed	###	###	3.74	3.79	776,325	1,451,727	###	###	###
2013-Apr-02 Tue	4	###	###	###			###	###	0.0
2013-Mar-28 Thu	###	###	3.88	###	1,231,826	2,389,742	###	###	0.0
2013-Mar-27 Wed	###	###	###	###	464,257	0	###	###	0.0
2013-Mar-26 Tue	###	###	###	4	576,625	0	73.5	73.5	0.3
2013-Mar-25 Mon	###	###	###	###	432,922	0	###	###	0.0
2013-Mar-22 Fri	###	###	###	###	638,940	0	###	###	0.0
2013-Mar-21 Thu	###	###	###	###	930,347	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	4			29.1	29.1	0.3
2013-Mar-19 Tue	###	###	###	###	587,228	0	77.9	77.9	0.0
2013-Mar-18 Mon	###	4.2	4	###	470,920	1,930,771	37.3	37.3	0.0
2013-Mar-15 Fri	###	###	###	###			70.5	70.5	0.0
2013-Mar-14 Thu	4.24	4.24	4.085	###	819,821	###	18.1	18.1	0.0
2013-Mar-13 Wed	4.23	4.24	###	4.22			###	###	###
2013-Mar-12 Tue	4.23	4.23	###	###	688,627	1,456,446	15.9	15.9	0.0
2013-Mar-11 Mon	###	4.26	###	4.21			75.4	75.4	###
2013-Mar-08 Fri	4.28	4.28	###	4.23			20.4	20.4	0.3
2013-Mar-07 Thu	4.24	###	###	4.2	762,874	0	###	###	###
2013-Mar-06 Wed	4.25	###	###	4.2	1,084,751	0	###	###	###
2013-Mar-05 Tue	###	4.48	###	###	1,002,084	###	###	###	0.0
2013-Mar-04 Mon	4.48	4.54	###	###			###	###	0.0
2013-Mar-01 Fri	4.5	4.5	4.41	4.47	486,180	###	###	###	###
2013-Feb-28 Thu	###	###	4.41	4.47			7.8	7.8	###
2013-Feb-27 Wed	###	###	4.47	4.53	562,652	1,257,527	20.5	20.5	###
2013-Feb-26 Tue	4.52	###	4.48	4.55	463,845	###	###	###	0.3
2013-Feb-25 Mon	4.58	###	4.55	4.57			29.4	29.4	###
2013-Feb-22 Fri	###	###	4.57	###			19.4	19.4	0.0
2013-Feb-21 Thu	###	4.74	4.5	4.59			32.6	32.6	0.3
2013-Feb-20 Wed	4.76	4.84	4.73	4.77			###	###	###
2013-Feb-19 Tue	4.75	4.82	4.72	4.8	550,457	2,625,679	80.6	80.6	0.3
2013-Feb-18 Mon	4.83	###	4.77	4.79	985,948	2,351,485	###	###	0.3
2013-Feb-15 Fri	4.77	4.83	4.72	4.8			75.8	75.8	0.3
2013-Feb-14 Thu	###	###	4.81	4.85			###	###	###
2013-Feb-13 Wed	4.75	###	###	###	1,297,178	0	89.6	89.6	0.0
2013-Feb-12 Tue	4.88	###	4.8	4.84	1,099,442	###	###	###	0.3
2013-Feb-11 Mon	4.77	###	4.77	###			89.9	89.9	0.0
2013-Feb-08 Fri	4.83	4.84	4.76	4.8			23.8	23.8	0.3
2013-Feb-07 Thu	4.79	4.87	4.7	4.83			###	###	0.3
2013-Feb-06 Wed	4.75	4.885	4.71	4.85	599,548	###	###	###	###
2013-Feb-05 Tue	4.83	4.87	###	###	1,868,158	###	###	###	0.0
2013-Feb-04 Mon	4.81	###	4.8	###	845,085	###	88.0	88.0	0.0
2013-Feb-01 Fri	4.46	4.83	4.46	4.73			###	###	0.3
2013-Jan-31 Thu	###	4.45	###	4.4	515,352	1,146,658	###	###	0.3
2013-Jan-30 Wed	4.28	###	4.28	###	418,453	895,489	78.1	78.1	0.0
2013-Jan-29 Tue	4.42	4.47	4.28	###			20.6	20.6	0.0
2013-Jan-25 Fri	###	###	###	###	495,977	0	###	###	0.0
2013-Jan-24 Thu	###	4.355	###	###			###	###	0.0
2013-Jan-23 Wed	4.42	4.44	###	###			###	###	0.0
2013-Jan-22 Tue	4.43	4.49	4.355	4.43			78.3	78.3	###
2013-Jan-21 Mon	4.52	4.58	4.45	4.48			###	###	###
2013-Jan-18 Fri	4.46	4.51	###	4.48			73.9	73.9	###
2013-Jan-17 Thu	###	###	###	4.4			###	###	0.3
2013-Jan-16 Wed	4.51	###	4.51	4.55			###	###	0.3
2013-Jan-15 Tue	4.55	###	4.51	4.57			###	###	###
2013-Jan-14 Mon	4.7	4.7	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	4.52	4.59	449,472	###	15.1	15.1	0.3
2013-Jan-10 Thu	4.79	4.79	###	###	384,327	###	###	###	0.0
2013-Jan-09 Wed	4.77	4.81	4.71	4.71	666,151	3,170,878	###	###	###
2013-Jan-08 Tue	4.85	###	4.77	4.77			21.6	21.6	###
2013-Jan-07 Mon	5	###	4.82	4.82	312,987	###	8.9	8.9	0.3
2013-Jan-04 Fri	###	###	4.84	4.87			14.2	14.2	0.3
2013-Jan-03 Thu	###	###	###	###	1,329,686	0	###	###	0.0
2013-Jan-02 Wed	4.7	4.85	###	4.85			###	###	###
2012-Dec-31 Mon	###	4.79	###	###			74.7	74.7	0.0
2012-Dec-28 Fri	4.76	4.81	4.74	4.8	376,643	1,798,470	76.3	76.3	0.3
2012-Dec-27 Thu	###	###	###	4.77			###	###	###
2012-Dec-24 Mon	4.85	4.86	4.71	4.71	130,674	625,275	9.8	9.8	###
2012-Dec-21 Fri	4.83	4.87	4.74	4.77			###	###	###
2012-Dec-20 Thu	###	###	4.77	4.82			###	###	0.3
2012-Dec-19 Wed	4.85	###	4.82	4.89	1,557,947	3,754,652	78.3	78.3	###
2012-Dec-18 Tue	###	4.77	###	4.75	1,285,979	3,067,059	###	###	###
2012-Dec-17 Mon	4.54	4.7	4.5	###			###	###	0.0
2012-Dec-14 Fri	4.44	4.575	4.44	4.5			###	###	###
2012-Dec-13 Thu	4.49	4.52	4.45	4.45			25.2	25.2	0.3
2012-Dec-12 Wed	###	4.46	4.25	4.43			###	###	###
2012-Dec-11 Tue	4.5	4.5	###	###			12.3	12.3	0.0
2012-Dec-10 Mon	4.51	4.51	4.41	4.49	5,496,379	24,513,850	30.5	30.5	###
2012-Dec-07 Fri	4.5	4.54	4.45	4.5	975,673	4,385,650	67.4	67.4	###
2012-Dec-06 Thu	4.45	###	4.4	4.45	360,042	###	###	###	0.3
2012-Dec-05 Wed	4.46	4.51	4.41	4.5			###	###	###
2012-Dec-04 Tue	4.53	4.53	4.47	4.52	561,876	2,528,442	###	###	0.3
2012-Dec-03 Mon	###	###	4.53	4.54	827,748	1,874,849	###	###	0.3
2012-Nov-30 Fri	4.5	4.59	4.5	4.57	1,431,871	6,507,853	79.1	79.1	###
2012-Nov-29 Thu	4.4	4.5	###	4.5			86.0	86.0	###
2012-Nov-28 Wed	4.48	4.49	4.41	4.43	296,453	###	###	###	###
2012-Nov-27 Tue	###	4.5	###	4.48	622,741	###	85.6	85.6	###
2012-Nov-26 Mon	4.5	4.51	4.4	4.44	534,274	###	23.0	23.0	0.3
2012-Nov-23 Fri	4.45	4.5	4.41	4.47			###	###	###
2012-Nov-22 Thu	4.29	4.47	4.29	4.46			###	###	0.3
2012-Nov-21 Wed	4.21	###	4.21	4.29			###	###	###
2012-Nov-20 Tue	4.21	4.29	###	4.28	652,622	1,399,874	###	###	0.3
2012-Nov-19 Mon	4.27	4.27	###	###			12.6	12.6	0.0
2012-Nov-16 Fri	###	4.22	###	###			###	###	0.0
2012-Nov-15 Thu	###	4.2	###	###			91.5	91.5	0.0
2012-Nov-14 Wed	4.26	4.28	###	###	555,456	1,188,675	###	###	0.0
2012-Nov-13 Tue	###	###	4.21	4.23			###	###	0.3
2012-Nov-12 Mon	4.27	###	4.2	4.29	1,916,126	###	76.4	76.4	###
2012-Nov-09 Fri	4.26	###	4.26	###			###	###	0.0
2012-Nov-08 Thu	4.22	###	4.21	###			89.6	89.6	0.0
2012-Nov-07 Wed	###	4.29	###	4.29	1,007,046	###	91.8	91.8	###
2012-Nov-06 Tue	###	###	###	###			###	###	0.0
2012-Nov-05 Mon	###	###	###	###			76.1	76.1	0.0
2012-Nov-02 Fri	3.86	###	3.83	###			92.6	92.6	0.0
2012-Nov-01 Thu	###	###	3.86	###	886,580	###	78.8	78.8	0.0
2012-Oct-31 Wed	4	###	###	###			26.9	26.9	0.0
2012-Oct-30 Tue	###	###	###	###			###	###	0.0
2012-Oct-29 Mon	###	###	###	###			85.8	85.8	0.0
2012-Oct-26 Fri	4.21	4.26	###	###			14.6	14.6	0.0
2012-Oct-25 Thu	4.2	4.2	###	4.2			72.6	72.6	###
2012-Oct-24 Wed	4.25	4.25	###	###	989,475	###	###	###	0.0
2012-Oct-23 Tue	4.29	4.325	4.25	4.27	1,563,745	6,704,556	25.7	25.7	###
2012-Oct-22 Mon	###	4.29	###	4.25			86.1	86.1	###
2012-Oct-19 Fri	4.2	4.26	###	4.21	1,001,141	###	###	###	###
2012-Oct-18 Thu	4.29	4.29	###	###	1,100,624	###	13.8	13.8	0.0
2012-Oct-17 Wed	###	4.22	4.125	###	1,526,888	6,370,940	###	###	0.0
2012-Oct-16 Tue	###	###	###	###	374,459	0	32.0	32.0	0.0
2012-Oct-15 Mon	4.23	4.23	###	###	574,077	1,214,172	###	###	0.0
2012-Oct-12 Fri	###	4.22	###	4.2			77.2	77.2	###
2012-Oct-11 Thu	###	4.21	###	4.2	443,027	932,571	###	###	###
2012-Oct-10 Wed	###	4.21	###	###			81.1	81.1	0.0
2012-Oct-09 Tue	###	4.27	###	4.23			87.9	87.9	0.3
2012-Oct-08 Mon	4.27	4.27	###	###			###	###	0.0
2012-Oct-05 Fri	4.2	4.27	4.2	4.23			###	###	0.3
2012-Oct-04 Thu	###	###	###	###	482,724	0	7.3	7.3	0.0
2012-Oct-03 Wed	4.29	###	###	###	474,973	0	###	###	0.0
2012-Oct-02 Tue	4.24	###	4.22	###			###	###	0.0
2012-Oct-01 Mon	###	4.27	###	4.21			###	###	###
2012-Sep-28 Fri	###	4.23	###	4.21			###	###	###
2012-Sep-27 Thu	###	4.085	###	###			###	###	0.0
2012-Sep-26 Wed	4	###	###	###	972,129	0	###	###	0.0
2012-Sep-25 Tue	###	###	###	4			22.9	22.9	0.3
2012-Sep-24 Mon	###	###	###	###	543,449	0	###	###	0.0
2012-Sep-21 Fri	###	###	###	###	345,041	0	14.8	14.8	0.0
2012-Sep-20 Thu	4.2	4.26	###	###	1,570,459	3,345,077	22.1	22.1	0.0
2012-Sep-19 Wed	###	###	4.26	###	2,011,189	###	17.6	17.6	0.0
2012-Sep-18 Tue	4.25	###	###	###	1,348,286	0	86.4	86.4	0.0
2012-Sep-17 Mon	4.2	###	###	4.28			###	###	0.3
2012-Sep-14 Fri	3.88	###	3.88	###			88.7	88.7	0.0
2012-Sep-13 Thu	3.77	3.8	3.71	3.76	665,784	###	###	###	0.3
2012-Sep-12 Wed	3.82	###	3.78	3.8			###	###	###
2012-Sep-11 Tue	###	3.8	3.59	3.78	561,941	2,076,371	93.1	93.1	0.3
2012-Sep-10 Mon	3.58	3.7	3.54	###	1,607,971	5,820,855	###	###	0.0
2012-Sep-07 Fri	3.45	3.57	###	3.51	2,681,753	4,786,929	80.9	80.9	###
2012-Sep-06 Thu	3.24	###	3.22	###			###	###	0.0
2012-Sep-05 Wed	###	###	3.22	3.22			###	###	0.2
2012-Sep-04 Tue	3.51	3.54	###	###	555,027	###	11.1	11.1	0.0
2012-Sep-03 Mon	3.55	3.58	3.4	3.52			###	###	###
2012-Aug-31 Fri	3.49	3.58	3.45	3.5	475,585	1,671,681	73.8	73.8	0.3
2012-Aug-30 Thu	3.49	3.51	###	3.44			31.3	31.3	0.2
2012-Aug-29 Wed	3.48	3.58	3.46	3.53			###	###	0.3
2012-Aug-28 Tue	###	3.7	3.49	3.5			7.5	7.5	0.3
2012-Aug-27 Mon	3.77	3.79	3.71	3.71	314,729	###	22.8	22.8	###
2012-Aug-24 Fri	###	3.73	###	###	431,925	805,540	###	###	0.0
2012-Aug-23 Thu	###	3.73	3.625	###			70.9	70.9	0.0
2012-Aug-22 Wed	3.72	3.77	3.575	###			11.9	11.9	0.0
2012-Aug-21 Tue	###	3.75	###	###	691,082	1,295,778	###	###	0.0
2012-Aug-20 Mon	###	###	3.53	3.58	1,331,876	###	###	###	0.3
2012-Aug-17 Fri	3.43	3.59	###	3.57	402,276	722,085	###	###	0.3
2012-Aug-16 Thu	3.48	3.48	###	3.47			26.5	26.5	0.2
2012-Aug-15 Wed	3.41	3.44	###	3.43	746,876	1,284,626	78.8	78.8	0.2
2012-Aug-14 Tue	3.42	3.42	###	3.4	505,449	###	26.3	26.3	0.2
2012-Aug-13 Mon	###	3.44	###	3.4	2,601,870	###	###	###	0.2
2012-Aug-10 Fri	3.28	###	3.26	###			76.6	76.6	0.0
2012-Aug-09 Thu	###	###	###	3.27			###	###	###
2012-Aug-08 Wed	###	###	###	###			22.9	22.9	0.0
2012-Aug-07 Tue	###	###	###	###			25.7	25.7	0.0
2012-Aug-06 Mon	###	###	###	###	302,754	0	20.8	20.8	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###	1,108,848	0	81.2	81.2	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	###	###	###	###	652,223	0	###	###	0.0
2012-Jul-27 Fri	###	###	2.985	###	443,744	662,287	21.3	21.3	0.0
2012-Jul-26 Thu	###	###	###	3			###	###	0.2
2012-Jul-25 Wed	###	###	###	###	807,157	0	###	###	0.0
2012-Jul-24 Tue	###	###	###	3	536,051	0	###	###	0.2
2012-Jul-23 Mon	###	###	###	###			9.0	9.0	0.0
2012-Jul-20 Fri	###	3.22	###	###			###	###	0.0
2012-Jul-19 Thu	3.27	3.27	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###	424,643	0	92.2	92.2	0.0
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	###	###	###	###	399,652	0	###	###	0.0
2012-Jul-10 Tue	3.26	###	3.145	###	532,828	837,872	###	###	0.0
2012-Jul-09 Mon	###	###	3.27	3.27	251,881	411,825	###	###	###
2012-Jul-06 Fri	3.45	3.45	3.42	3.42	321,878	1,105,650	###	###	0.2
2012-Jul-05 Thu	3.46	3.47	###	3.45			27.2	27.2	###
2012-Jul-04 Wed	3.47	3.5	3.46	3.48			62.3	62.3	0.2
2012-Jul-03 Tue	3.45	3.45	###	3.4			###	###	0.2
2012-Jul-02 Mon	3.57	3.57	3.43	3.46	541,949	1,896,821	###	###	0.2
2012-Jun-29 Fri	3.26	3.47	3.25	3.45			###	###	###
2012-Jun-28 Thu	3.26	###	###	3.29			79.6	79.6	###
2012-Jun-27 Wed	3.26	3.29	###	###	560,726	###	14.6	14.6	0.0
2012-Jun-26 Tue	###	###	3.21	3.28	672,146	###	17.4	17.4	0.2
2012-Jun-25 Mon	3.4	3.44	###	3.41	390,348	###	###	###	###
2012-Jun-22 Fri	3.54	3.54	3.41	3.41			###	###	###
2012-Jun-21 Thu	###	###	3.52	3.55	1,550,688	###	###	###	###
2012-Jun-20 Wed	3.7	3.7	###	###	818,880	1,514,928	31.0	31.0	0.0
2012-Jun-19 Tue	###	3.82	###	3.7			###	###	0.3
2012-Jun-18 Mon	3.73	3.81	3.73	3.76	492,252	###	###	###	0.3
2012-Jun-15 Fri	###	###	3.575	###			###	###	0.0
2012-Jun-14 Thu	###	3.72	###	###			###	###	0.0
2012-Jun-13 Wed	###	###	3.55	###			84.5	84.5	0.0
2012-Jun-12 Tue	###	3.71	###	###	655,358	1,215,689	###	###	0.0
2012-Jun-08 Fri	###	###	3.5	3.56	560,044	980,077	###	###	0.3
2012-Jun-07 Thu	###	3.71	3.55	###			86.1	86.1	0.0
2012-Jun-06 Wed	3.53	###	3.53	3.56	767,341	1,354,356	76.0	76.0	0.3
2012-Jun-05 Tue	###	3.5	###	3.46			###	###	0.2
2012-Jun-04 Mon	###	###	3.23	3.27			18.4	18.4	###
2012-Jun-01 Fri	3.57	###	3.48	3.5	411,775	716,488	24.2	24.2	0.3
2012-May-31 Thu	3.49	###	3.45	3.59	802,482	1,384,281	83.2	83.2	###
2012-May-30 Wed	3.47	3.59	3.45	3.58			90.4	90.4	0.3
2012-May-29 Tue	3.48	3.59	3.42	3.59	645,747	2,263,343	83.4	83.4	###
2012-May-28 Mon	###	3.5	###	3.49			89.3	89.3	###
2012-May-25 Fri	###	3.43	###	###	690,046	1,183,428	74.8	74.8	0.0
2012-May-24 Thu	###	3.46	###	###	424,171	###	###	###	0.0
2012-May-23 Wed	3.57	3.58	###	3.5	707,781	1,266,927	23.0	23.0	0.3
2012-May-22 Tue	###	###	3.54	###			###	###	0.0
2012-May-21 Mon	3.43	###	###	###	914,544	0	###	###	0.0
2012-May-18 Fri	3.46	3.49	3.27	###	599,778	2,027,249	###	###	0.0
2012-May-17 Thu	3.51	3.58	3.41	3.54	769,323	2,688,783	###	###	0.3
2012-May-16 Wed	3.48	3.5	###	3.45	1,196,448	2,093,784	###	###	###
2012-May-15 Tue	###	3.71	3.41	3.48			12.3	12.3	0.2
2012-May-14 Mon	###	###	###	3.73	796,079	0	8.8	8.8	###
2012-May-11 Fri	3.75	3.88	3.74	3.81	1,045,256	3,982,425	83.5	83.5	0.3
2012-May-10 Thu	3.77	3.87	3.76	3.81			###	###	0.3
2012-May-09 Wed	###	###	###	3.77	2,382,745	0	###	###	###
2012-May-08 Tue	###	###	###	4			12.7	12.7	0.3
2012-May-07 Mon	###	###	###	###	635,474	0	###	###	0.0
2012-May-04 Fri	###	###	###	###			###	###	0.0
2012-May-03 Thu	4.27	4.27	###	###			16.2	16.2	0.0
2012-May-02 Wed	4.26	4.29	4.24	4.27	507,621	###	###	###	###
2012-May-01 Tue	###	###	4.27	###			24.9	24.9	0.0
2012-Apr-30 Mon	4.29	###	4.26	###			###	###	0.0
2012-Apr-27 Fri	4.26	###	4.2	4.21	319,941	671,876	23.2	23.2	###
2012-Apr-26 Thu	4.27	###	4.2	4.22			###	###	###
2012-Apr-24 Tue	###	###	4.2	4.22	457,856	###	10.8	10.8	###
2012-Apr-23 Mon	###	###	###	###	196,876	0	###	###	0.0
2012-Apr-20 Fri	###	4.47	###	###	775,574	###	###	###	0.0
2012-Apr-19 Thu	###	4.4	###	###			###	###	0.0
2012-Apr-18 Wed	###	4.21	###	###	410,379	863,847	###	###	0.0
2012-Apr-17 Tue	###	###	###	###	329,057	0	###	###	0.0
2012-Apr-16 Mon	###	###	###	###	282,855	0	29.7	29.7	0.0
2012-Apr-13 Fri	4.22	4.22	###	###	696,180	###	17.0	17.0	0.0
2012-Apr-12 Thu	###	###	###	###			16.7	16.7	0.0
2012-Apr-11 Wed	###	4.26	###	###	476,027	###	###	###	0.0
2012-Apr-10 Tue	4.2	###	###	4.28	1,280,381	0	89.5	89.5	0.3
2012-Apr-05 Thu	###	4.21	###	4.21			81.8	81.8	###
2012-Apr-04 Wed	###	4.21	###	###			###	###	0.0
2012-Apr-03 Tue	4	###	4	###	847,325	1,694,650	###	###	0.0
2012-Apr-02 Mon	4	###	###	###			75.5	75.5	0.0
2012-Mar-30 Fri	###	###	###	###	920,146	0	###	###	0.0
2012-Mar-29 Thu	4	###	3.87	###	334,952	###	26.8	26.8	0.0
2012-Mar-28 Wed	4	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	###	4	###	417,579	835,158	###	###	0.0
2012-Mar-26 Mon	4	###	###	###	1,168,447	0	###	###	0.0
2012-Mar-23 Fri	###	###	###	###	770,942	0	68.2	68.2	0.0
2012-Mar-22 Thu	###	###	4	###	281,147	###	69.6	69.6	0.0
2012-Mar-21 Wed	###	###	###	###	976,479	0	###	###	0.0
2012-Mar-20 Tue	###	###	###	###	722,525	0	###	###	0.0
2012-Mar-19 Mon	###	###	###	###			71.9	71.9	0.0
2012-Mar-16 Fri	###	###	###	###			###	###	0.0
2012-Mar-15 Thu	4.2	4.2	###	###			###	###	0.0
2012-Mar-14 Wed	4.25	4.25	###	4.2			###	###	###
2012-Mar-13 Tue	###	###	###	###	491,688	0	24.4	24.4	0.0
2012-Mar-12 Mon	###	###	###	###	500,926	0	77.1	77.1	0.0
2012-Mar-09 Fri	###	###	###	###	623,524	0	87.9	87.9	0.0
2012-Mar-08 Thu	4	###	###	4	818,681	0	68.5	68.5	0.3
2012-Mar-07 Wed	###	###	###	###	711,256	0	32.3	32.3	0.0
2012-Mar-06 Tue	###	4.2	###	###			38.2	38.2	0.0
2012-Mar-05 Mon	4.26	4.29	###	4.23	769,559	###	26.4	26.4	0.3
2012-Mar-02 Fri	4.27	###	4.24	###	504,473	1,069,482	74.7	74.7	0.0
2012-Mar-01 Thu	###	###	###	###	939,820	0	###	###	0.0
2012-Feb-29 Wed	4.4	4.55	4.4	4.49			80.5	80.5	###
2012-Feb-28 Tue	###	4.45	###	###			###	###	0.0
2012-Feb-27 Mon	4.45	4.46	###	###			22.8	22.8	0.0
2012-Feb-24 Fri	4.43	4.48	4.41	4.47			73.5	73.5	###
2012-Feb-23 Thu	4.42	4.42	###	4.42	249,249	550,840	72.1	72.1	0.3
2012-Feb-22 Wed	###	4.48	###	4.43	875,454	###	###	###	###
2012-Feb-21 Tue	###	###	4.2	###			###	###	0.0
2012-Feb-20 Mon	###	###	4.21	###	1,368,426	###	66.0	66.0	0.0
2012-Feb-17 Fri	###	###	###	###			###	###	0.0
2012-Feb-16 Thu	###	###	###	###	1,015,059	0	###	###	0.0
2012-Feb-15 Wed	4.26	4.27	###	4.2	1,473,173	3,145,224	###	###	###
2012-Feb-14 Tue	4.25	###	4.23	4.27	654,022	1,383,256	79.2	79.2	###
2012-Feb-13 Mon	4.25	4.27	###	4.24	375,171	###	27.3	27.3	0.3
2012-Feb-10 Fri	4.24	4.28	###	###			23.5	23.5	0.0
2012-Feb-09 Thu	###	###	4.23	4.28	602,276	###	19.0	19.0	0.3
2012-Feb-08 Wed	4.23	###	4.2	###	463,846	974,076	82.6	82.6	0.0
2012-Feb-07 Tue	4.22	###	4.2	4.24	534,452	1,122,349	###	###	0.3
2012-Feb-06 Mon	###	4.24	###	4.21			###	###	###
2012-Feb-03 Fri	###	4.2	###	###	690,647	1,450,358	27.0	27.0	0.0
2012-Feb-02 Thu	###	###	###	###	1,291,056	0	###	###	0.0
2012-Feb-01 Wed	###	###	3.89	###	538,843	1,048,049	81.2	81.2	0.0
2012-Jan-31 Tue	###	###	###	###	534,982	0	73.2	73.2	0.0
2012-Jan-30 Mon	###	###	###	###	294,180	0	25.1	25.1	0.0
2012-Jan-27 Fri	###	4	###	###			###	###	0.0
2012-Jan-25 Wed	###	###	###	###	295,827	0	25.3	25.3	0.0
2012-Jan-24 Tue	4	4	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###			20.2	20.2	0.0
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	3.83	###	3.75	###			91.7	91.7	0.0
2012-Jan-18 Wed	3.82	3.85	3.73	3.75	854,187	###	16.5	16.5	0.3
2012-Jan-17 Tue	3.79	3.86	3.77	3.82	892,240	###	65.6	65.6	0.3
2012-Jan-16 Mon	3.82	3.87	3.78	3.81	536,448	###	###	###	0.3
2012-Jan-13 Fri	3.77	###	3.77	###	808,570	1,524,154	87.2	87.2	0.0
2012-Jan-12 Thu	3.83	3.83	3.77	3.79			19.1	19.1	###
2012-Jan-11 Wed	3.75	3.85	3.75	3.83			82.4	82.4	###
2012-Jan-10 Tue	3.76	3.81	3.76	3.77	530,146	###	###	###	###
2012-Jan-09 Mon	###	###	3.73	3.79			13.3	13.3	###
2012-Jan-06 Fri	###	###	3.8	3.88			25.5	25.5	0.3
2012-Jan-05 Thu	###	###	###	###	643,842	0	81.8	81.8	0.0
2012-Jan-04 Wed	###	4	###	###			68.3	68.3	0.0
2012-Jan-03 Tue	3.78	###	3.73	###			91.8	91.8	0.0
2011-Dec-30 Fri	3.75	3.78	###	3.78	321,073	606,827	78.3	78.3	0.3
2011-Dec-29 Thu	3.75	3.76	3.58	3.75	584,175	2,143,922	75.4	75.4	0.3
2011-Dec-28 Wed	3.85	3.85	3.73	3.74	183,058	693,789	13.2	13.2	0.3
2011-Dec-23 Fri	3.88	3.88	3.77	3.8			###	###	###
2011-Dec-22 Thu	3.78	###	3.76	3.78	421,057	791,587	77.7	77.7	0.3
2011-Dec-21 Wed	3.78	3.86	3.78	3.8			###	###	###
2011-Dec-20 Tue	3.71	3.76	###	3.71			74.7	74.7	###
2011-Dec-19 Mon	3.8	3.85	###	3.71	1,955,221	###	###	###	###
2011-Dec-16 Fri	3.88	###	3.86	3.89			###	###	0.3
2011-Dec-15 Thu	###	###	3.77	3.84	1,525,379	###	###	###	0.3
2011-Dec-14 Wed	4	###	###	4	2,323,676	0	69.7	69.7	0.3
2011-Dec-13 Tue	###	###	###	###	0				0.0
2011-Dec-12 Mon	###	###	###	###	0				0.0
2011-Dec-09 Fri	###	4.42	###	###	689,321	###	31.1	31.1	0.0
2011-Dec-08 Thu	4.55	4.55	4.43	4.45	1,055,520	4,739,284	###	###	0.3
2011-Dec-07 Wed	###	###	4.56	###			17.7	17.7	0.0
2011-Dec-06 Tue	###	4.75	###	###	779,051	1,850,246	###	###	0.0
2011-Dec-05 Mon	4.75	4.8	###	4.77			70.9	70.9	###
2011-Dec-02 Fri	###	4.81	4.58	4.76	797,371	3,743,656	86.5	86.5	###
2011-Dec-01 Thu	4.59	###	4.5	4.58			###	###	0.3
2011-Nov-30 Wed	###	4.48	###	4.4	958,958	###	###	###	0.3
2011-Nov-29 Tue	###	###	###	###	646,444	0	###	###	0.0
2011-Nov-28 Mon	4.27	###	4.24	###			83.9	83.9	0.0
2011-Nov-25 Fri	4.23	###	###	4.2			34.2	34.2	###
2011-Nov-24 Thu	4.28	###	###	###			78.3	78.3	0.0
2011-Nov-23 Wed	4.44	4.46	###	###	1,012,878	###	17.1	17.1	0.0
2011-Nov-22 Tue	4.5	4.54	###	4.44	470,878	###	21.3	21.3	0.3
2011-Nov-21 Mon	###	###	4.56	###			###	###	0.0
2011-Nov-18 Fri	4.74	4.74	###	###	375,857	890,781	22.1	22.1	0.0
2011-Nov-17 Thu	4.76	4.89	4.76	4.88			86.2	86.2	0.3
2011-Nov-16 Wed	###	###	4.77	4.77			###	###	###
2011-Nov-15 Tue	###	5	4.85	###	577,458	2,843,980	###	###	0.0
2011-Nov-14 Mon	###	###	###	###			15.1	15.1	0.0
2011-Nov-11 Fri	###	###	4.83	###			###	###	0.0
2011-Nov-10 Thu	4.88	###	4.82	4.88			66.9	66.9	0.3
2011-Nov-09 Wed	###	###	###	###			###	###	0.0
2011-Nov-08 Tue	###	###	###	###			71.3	71.3	0.0
2011-Nov-07 Mon	###	5.22	5	###			15.7	15.7	0.0
2011-Nov-04 Fri	###	###	###	###			79.2	79.2	0.0
2011-Nov-03 Thu	###	###	###	###			31.7	31.7	0.0
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	###	###	###			20.2	20.2	0.0
2011-Oct-31 Mon	###	5.42	###	###	198,556	538,086	36.0	36.0	0.0
2011-Oct-28 Fri	5.5	5.58	###	###			###	###	0.0
2011-Oct-27 Thu	###	5.43	###	###			###	###	0.0
2011-Oct-26 Wed	###	5.2	###	###	748,772	###	###	###	0.0
2011-Oct-25 Tue	5.23	###	5.2	5.29			###	###	0.4
2011-Oct-24 Mon	###	5.22	###	###			93.1	93.1	0.0
2011-Oct-21 Fri	###	###	4.75	4.81			18.9	18.9	###
2011-Oct-20 Thu	4.77	###	4.73	4.84	422,179	998,453	###	###	0.3
2011-Oct-19 Wed	###	###	4.76	4.82			###	###	0.3
2011-Oct-18 Tue	###	###	4.89	###	360,975	882,583	###	###	0.0
2011-Oct-17 Mon	###	5.2	###	###	270,775	###	68.6	68.6	0.0
2011-Oct-14 Fri	###	###	4.945	###	613,382	1,516,586	###	###	0.0
2011-Oct-13 Thu	###	###	###	###	711,826	0	###	###	0.0
2011-Oct-12 Wed	###	###	4.79	###			31.0	31.0	0.0
2011-Oct-11 Tue	4.89	###	4.81	###	503,726	###	70.7	70.7	0.0
2011-Oct-10 Mon	4.76	###	4.75	4.85	474,471	###	77.4	77.4	###
2011-Oct-07 Fri	###	###	###	4.79			74.9	74.9	0.3
2011-Oct-06 Thu	4.48	###	4.47	###			###	###	0.0
2011-Oct-05 Wed	###	4.44	###	4.4			###	###	0.3
2011-Oct-04 Tue	###	###	###	###	604,852	0	87.4	87.4	0.0
2011-Oct-03 Mon	4.21	4.24	###	###	475,954	1,009,022	34.0	34.0	0.0
2011-Sep-30 Fri	###	###	4.2	###	627,742	1,318,258	###	###	0.0
2011-Sep-29 Thu	4.2	###	###	###			88.8	88.8	0.0
2011-Sep-28 Wed	###	4.54	###	4.45			85.7	85.7	0.3
2011-Sep-27 Tue	4.23	4.46	4.23	###	1,058,659	4,599,873	###	###	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	###	###	4.26			###	###	0.3
2011-Sep-22 Thu	###	###	4.4	4.47			19.9	19.9	###
2011-Sep-21 Wed	###	###	4.78	4.88	843,622	2,016,256	###	###	0.3
2011-Sep-20 Tue	4.85	4.88	4.73	4.82			36.7	36.7	0.3
2011-Sep-19 Mon	4.86	###	4.77	4.85			###	###	###
2011-Sep-16 Fri	4.85	###	4.81	###	1,122,224	2,698,948	87.7	87.7	0.0
2011-Sep-15 Thu	4.76	4.83	###	4.76			###	###	###
2011-Sep-14 Wed	4.8	4.86	###	###	706,028	1,715,648	21.9	21.9	0.0
2011-Sep-13 Tue	4.79	4.81	4.72	4.78	810,242	###	36.0	36.0	###
2011-Sep-12 Mon	4.82	###	###	###	697,723	0	###	###	0.0
2011-Sep-09 Fri	###	###	###	###			80.2	80.2	0.0
2011-Sep-08 Thu	###	###	###	###	661,175	0	13.9	13.9	0.0
2011-Sep-07 Wed	###	###	4.88	###	775,477	###	86.9	86.9	0.0
2011-Sep-06 Tue	###	###	4.86	4.87	708,589	1,721,871	34.9	34.9	0.3
2011-Sep-05 Mon	5.2	5.2	###	5			###	###	0.4
2011-Sep-02 Fri	5.26	###	###	5.21			###	###	0.4
2011-Sep-01 Thu	5.55	5.59	###	###			###	###	0.0
2011-Aug-31 Wed	5.49	5.52	5.43	5.47	448,475	###	###	###	###
2011-Aug-30 Tue	5.5	###	5.48	5.52	476,047	###	74.4	74.4	0.4
2011-Aug-29 Mon	5.4	5.47	###	5.43	887,344	2,426,885	64.3	64.3	0.4
2011-Aug-26 Fri	5.46	5.59	###	5.5	557,470	1,558,128	74.6	74.6	0.4
2011-Aug-25 Thu	###	###	5.51	5.51	558,083	###	###	###	###
2011-Aug-24 Wed	5.7	5.75	5.54	5.57	500,285	###	24.4	24.4	0.4
2011-Aug-23 Tue	5.43	###	###	###	1,545,226	0	82.5	82.5	0.0
2011-Aug-22 Mon	5.22	5.51	5.22	5.45	1,348,685	###	92.4	92.4	###
2011-Aug-19 Fri	5.26	###	###	###	1,253,050	0	29.1	29.1	0.0
2011-Aug-18 Thu	###	5.74	5.56	5.57			26.0	26.0	0.4
2011-Aug-17 Wed	5.77	5.82	###	5.76			###	###	###
2011-Aug-16 Tue	5.89	###	###	###			17.1	17.1	0.0
2011-Aug-15 Mon	###	###	###	5.87	955,976	0	89.7	89.7	###
2011-Aug-12 Fri	5.52	###	###	5.54			###	###	0.4
2011-Aug-11 Thu	5.46	###	###	5.47			###	###	###
2011-Aug-10 Wed	###	5.57	5.29	5.44	996,759	###	76.3	76.3	0.4
2011-Aug-09 Tue	4.78	5.47	4.71	###	2,203,150	###	92.9	92.9	0.0
2011-Aug-08 Mon	###	5.47	###	###	1,411,246	3,859,757	25.5	25.5	0.0
2011-Aug-05 Fri	5.7	5.74	5.52	###			40.9	40.9	0.0
2011-Aug-04 Thu	5.75	###	5.75	5.88	1,209,856	###	###	###	0.4
2011-Aug-03 Wed	###	5.81	###	5.8			89.4	89.4	0.4
2011-Aug-02 Tue	5.83	###	5.79	5.83			74.8	74.8	###
2011-Aug-01 Mon	###	###	###	6			###	###	0.4
2011-Jul-29 Fri	5.86	###	5.83	5.85	990,752	2,888,042	40.1	40.1	0.4
2011-Jul-28 Thu	###	###	5.87	###			81.8	81.8	0.0
2011-Jul-27 Wed	###	6.22	###	###	540,149	###	22.4	22.4	0.0
2011-Jul-26 Tue	###	6.25	###	6.21			71.2	71.2	###
2011-Jul-25 Mon	###	###	###	###	701,046	0	###	###	0.0
2011-Jul-22 Fri	###	6.2	###	###			75.6	75.6	0.0
2011-Jul-21 Thu	5.79	###	5.77	###			###	###	0.0
2011-Jul-20 Wed	5.74	5.8	###	5.7	646,927	1,876,088	###	###	0.4
2011-Jul-19 Tue	5.47	###	5.47	5.59	336,024	919,025	82.2	82.2	###
2011-Jul-18 Mon	5.52	5.56	5.45	5.5	313,086	###	###	###	0.4
2011-Jul-15 Fri	###	5.52	###	5.5			###	###	0.4
2011-Jul-14 Thu	5.5	5.55	5.4	5.46	451,780	###	32.3	32.3	###
2011-Jul-13 Wed	5.48	5.56	5.43	5.5			68.3	68.3	0.4
2011-Jul-12 Tue	5.54	5.59	5.42	5.44	708,753	3,901,685	29.4	29.4	0.4
2011-Jul-11 Mon	5.78	5.81	###	###	392,856	1,141,246	###	###	0.0
2011-Jul-08 Fri	5.82	5.89	5.76	5.84			61.9	61.9	0.4
2011-Jul-07 Thu	###	5.79	###	5.78	241,288	698,528	80.7	80.7	0.4
2011-Jul-06 Wed	###	5.75	###	###			###	###	0.0
2011-Jul-05 Tue	5.7	5.72	5.57	###			###	###	0.0
2011-Jul-04 Mon	5.71	5.78	###	5.71			###	###	0.4
2011-Jul-01 Fri	###	5.75	5.56	5.58			21.6	21.6	0.4
2011-Jun-30 Thu	5.55	###	5.5	###	2,374,557	###	###	###	0.0
2011-Jun-29 Wed	5.4	5.54	###	5.5	1,038,787	###	80.8	80.8	0.4
2011-Jun-28 Tue	5.55	5.57	###	###			###	###	0.0
2011-Jun-27 Mon	5.45	5.5	###	5.5			###	###	0.4
2011-Jun-24 Fri	5.59	###	5.59	###	380,876	1,064,548	71.1	71.1	0.0
2011-Jun-23 Thu	5.56	5.75	5.56	5.59	677,477	###	###	###	###
2011-Jun-22 Wed	5.58	5.75	5.58	###			###	###	0.0
2011-Jun-21 Tue	###	5.55	5.29	5.51	1,070,828	5,803,887	###	###	###
2011-Jun-20 Mon	5.55	###	###	###			22.9	22.9	0.0
2011-Jun-17 Fri	5.52	5.59	5.48	5.59			80.4	80.4	###
2011-Jun-16 Thu	###	###	5.49	5.52			###	###	0.4
2011-Jun-15 Wed	###	5.71	###	###			75.7	75.7	0.0
2011-Jun-14 Tue	5.52	5.76	5.42	5.72			92.3	92.3	0.4
2011-Jun-10 Fri	###	5.72	5.54	5.57	369,824	###	30.4	30.4	0.4
2011-Jun-09 Thu	5.56	5.7	5.56	5.58			###	###	0.4
2011-Jun-08 Wed	5.7	5.72	5.56	5.59	399,474	###	21.4	21.4	###
2011-Jun-07 Tue	5.71	5.81	###	5.74			79.6	79.6	0.4
2011-Jun-06 Mon	5.8	5.83	5.71	5.74			30.2	30.2	0.4
2011-Jun-03 Fri	###	###	5.83	5.87	549,888	1,602,923	###	###	###
2011-Jun-02 Thu	6	###	###	###			84.1	84.1	0.0
2011-Jun-01 Wed	###	6.2	###	###			34.8	34.8	0.0
2011-May-31 Tue	###	6.22	###	###			###	###	0.0
2011-May-30 Mon	6.2	6.24	###	###	564,783	1,762,122	###	###	0.0
2011-May-27 Fri	6.2	###	###	6.23	328,544	0	###	###	0.4
2011-May-26 Thu	###	###	###	###			69.8	69.8	0.0
2011-May-25 Wed	###	###	5.89	###			###	###	0.0
2011-May-24 Tue	5.81	###	5.78	5.85	853,173	###	###	###	0.4
2011-May-23 Mon	5.89	###	5.85	###			###	###	0.0
2011-May-20 Fri	###	###	5.88	5.88			###	###	0.4
2011-May-19 Thu	###	###	###	###			17.0	17.0	0.0
2011-May-18 Wed	5.75	5.89	5.7	5.88			###	###	0.4
2011-May-17 Tue	5.83	5.85	5.73	5.81			###	###	###
2011-May-16 Mon	###	###	5.83	5.85			###	###	0.4
2011-May-13 Fri	6.2	6.23	###	6.2			###	###	0.4
2011-May-12 Thu	###	6.25	###	6.2			###	###	0.4
2011-May-11 Wed	6.29	###	6.2	###	696,758	2,159,949	###	###	0.0
2011-May-10 Tue	6.24	###	###	6.22	697,022	0	39.0	39.0	0.4
2011-May-09 Mon	###	6.27	###	###	610,047	###	###	###	0.0
2011-May-06 Fri	###	6.2	###	###	525,429	1,628,829	###	###	0.0
2011-May-05 Thu	###	6.24	###	6.21	957,988	2,988,922	81.7	81.7	###
2011-May-04 Wed	6.25	6.27	###	###			###	###	0.0
2011-May-03 Tue	###	6.4	###	###	1,283,187	###	22.1	22.1	0.0
2011-May-02 Mon	###	6.72	6.41	6.47			29.8	29.8	0.5
2011-Apr-29 Fri	###	6.73	6.43	6.71			###	###	###
2011-Apr-28 Thu	6.75	6.75	###	6.7			###	###	0.5
2011-Apr-27 Wed	6.73	6.74	###	6.71			47.8	47.8	###
2011-Apr-21 Thu	###	6.75	6.59	6.73			76.6	76.6	###
2011-Apr-20 Wed	###	6.55	###	6.52	1,367,583	###	85.3	85.3	0.5
2011-Apr-19 Tue	###	###	6.25	###			83.0	83.0	0.0
2011-Apr-18 Mon	6.42	6.49	###	6.4			36.9	36.9	0.5
2011-Apr-15 Fri	6.42	6.48	###	6.4			###	###	0.5
2011-Apr-14 Thu	6.55	6.57	6.47	6.52			###	###	0.5
2011-Apr-13 Wed	6.47	###	6.4	6.51	946,552	###	###	###	###
2011-Apr-12 Tue	6.74	6.74	6.55	6.55			25.8	25.8	0.5
2011-Apr-11 Mon	6.85	6.85	6.73	6.79	631,753	###	###	###	0.5
2011-Apr-08 Fri	6.7	6.84	###	6.84	431,086	###	80.8	80.8	0.5
2011-Apr-07 Thu	6.81	6.85	6.78	6.85	391,358	###	###	###	###
2011-Apr-06 Wed	6.73	6.85	###	6.85			81.8	81.8	###
2011-Apr-05 Tue	6.8	6.83	###	6.71			###	###	###
2011-Apr-04 Mon	6.75	6.89	6.75	6.8			###	###	0.5
2011-Apr-01 Fri	6.52	6.78	6.52	6.78			90.4	90.4	0.5
2011-Mar-31 Thu	6.5	###	6.42	6.59			###	###	###
2011-Mar-30 Wed	###	6.49	###	6.48			81.4	81.4	0.5
2011-Mar-29 Tue	6.4	6.47	6.28	###			###	###	0.0
2011-Mar-28 Mon	6.59	###	###	6.43			19.3	19.3	###
2011-Mar-25 Fri	6.44	###	###	6.56	535,620	0	###	###	0.5
2011-Mar-24 Thu	###	6.47	6.29	###	432,484	2,759,247	###	###	0.0
2011-Mar-23 Wed	6.4	6.45	###	6.24			16.3	16.3	0.4
2011-Mar-22 Tue	6.43	6.48	###	6.43	1,110,945	###	72.0	72.0	###
2011-Mar-21 Mon	###	###	6.24	###			28.6	28.6	0.0
2011-Mar-18 Fri	6	###	###	6.26	1,297,489	0	###	###	0.4
2011-Mar-17 Thu	5.88	###	###	###	1,420,885	0	62.4	62.4	0.0
2011-Mar-16 Wed	5.7	###	###	###	1,356,459	0	###	###	0.0
2011-Mar-15 Tue	###	###	5.73	5.78	1,014,378	###	###	###	0.4
2011-Mar-14 Mon	###	###	5.79	###	1,015,171	2,938,920	###	###	0.0
2011-Mar-11 Fri	###	6.26	###	6.25	1,534,551	4,803,144	77.7	77.7	###
2011-Mar-10 Thu	###	###	###	###	1,079,720	0	###	###	0.0
2011-Mar-09 Wed	###	6.4	6.22	###	841,470	5,309,675	###	###	0.0
2011-Mar-08 Tue	6.54	6.54	###	6.42	448,848	###	###	###	0.5
2011-Mar-07 Mon	6.58	###	6.51	6.52	277,779	904,170	###	###	0.5
2011-Mar-04 Fri	###	6.74	###	###			###	###	0.0
2011-Mar-03 Thu	###	6.72	6.55	###			26.6	26.6	0.0
2011-Mar-02 Wed	6.82	6.85	###	6.71	939,989	###	###	###	###
2011-Mar-01 Tue	6.83	6.88	6.78	6.81			###	###	###
2011-Feb-28 Mon	6.82	6.86	6.75	6.83	256,275	1,743,951	###	###	0.5
2011-Feb-25 Fri	6.8	6.87	6.8	6.82	393,041	###	###	###	0.5
2011-Feb-24 Thu	6.75	6.86	6.75	6.82	573,255	###	###	###	0.5
2011-Feb-23 Wed	6.76	###	###	6.84	740,387	0	###	###	0.5
2011-Feb-22 Tue	###	###	6.73	6.78			36.4	36.4	0.5
2011-Feb-21 Mon	###	7	6.85	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###	550,884	0	30.6	30.6	0.0
2011-Feb-17 Thu	###	###	###	###			73.7	73.7	0.0
2011-Feb-16 Wed	###	###	###	###			17.9	17.9	0.0
2011-Feb-15 Tue	###	###	###	###			82.9	82.9	0.0
2011-Feb-14 Mon	6.8	6.88	6.72	6.86			74.6	74.6	0.5
2011-Feb-11 Fri	7	###	6.75	6.83	1,461,085	###	###	###	0.5
2011-Feb-10 Thu	7.4	7.4	###	###			5.6	5.6	0.0
2011-Feb-09 Wed	###	7.77	7.54	###			73.6	73.6	0.0
2011-Feb-08 Tue	###	###	7.5	7.56			26.8	26.8	0.5
2011-Feb-07 Mon	###	###	7.54	7.59			###	###	0.5
2011-Feb-04 Fri	7.4	###	###	7.58	757,322	0	83.5	83.5	###
2011-Feb-03 Thu	###	###	7.26	###	355,385	1,290,047	###	###	0.0
2011-Feb-02 Wed	7.25	###	7.22	###			73.9	73.9	0.0
2011-Feb-01 Tue	7.21	###	###	###			29.2	29.2	0.0
2011-Jan-31 Mon	###	###	6.88	###	517,071	1,778,724	88.5	88.5	0.0
2011-Jan-28 Fri	7.41	7.44	###	###			###	###	0.0
2011-Jan-27 Thu	7.25	###	###	###			###	###	0.0
2011-Jan-25 Tue	7.25	###	###	7.26			68.3	68.3	0.5
2011-Jan-24 Mon	###	7.2	###	7.2	300,020	1,080,072	###	###	0.5
2011-Jan-21 Fri	###	7.41	###	###			###	###	0.0
2011-Jan-20 Thu	7.5	7.5	###	7.4	617,644	###	###	###	0.5
2011-Jan-19 Wed	7.56	7.7	7.43	###			69.4	69.4	0.0
2011-Jan-18 Tue	7.41	7.53	###	7.5	355,385	1,338,024	77.0	77.0	0.5
2011-Jan-17 Mon	7.8	7.8	###	7.45			###	###	0.5
2011-Jan-14 Fri	7.77	7.78	###	7.74			26.0	26.0	0.6
2011-Jan-13 Thu	###	###	###	7.75	465,485	0	###	###	###
2011-Jan-12 Wed	7.45	7.7	7.45	7.7	408,740	###	87.8	87.8	0.6
2011-Jan-11 Tue	7.49	7.5	###	7.42	510,044	###	###	###	0.5
2011-Jan-10 Mon	7.58	###	7.4	7.56	1,022,048	3,781,577	32.0	32.0	0.5
2011-Jan-07 Fri	7.88	7.88	7.51	7.53			8.7	8.7	0.5
2011-Jan-06 Thu	###	###	7.8	7.86			15.8	15.8	###
2011-Jan-05 Wed	8.2	8.2	7.86	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###	476,923	0	###	###	0.0
2010-Dec-31 Fri	###	###	###	###	130,473	0	75.4	75.4	0.0
2010-Dec-30 Thu	8	###	7.89	###	214,185	844,959	20.5	20.5	0.0
2010-Dec-29 Wed	###	###	7.87	###	203,448	###	###	###	0.0
2010-Dec-24 Fri	###	###	7.85	7.89	86,227	338,440	28.4	28.4	###
2010-Dec-23 Thu	7.88	###	7.83	7.83			###	###	###
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	7.89	###	313,856	###	###	###	0.0
2010-Dec-20 Mon	8.2	###	7.85	7.85			9.9	9.9	###
2010-Dec-17 Fri	###	###	7.76	###			86.0	86.0	0.0
2010-Dec-16 Thu	8	8	###	###	697,259	###	###	###	0.0
2010-Dec-15 Wed	###	###	7.8	###			###	###	0.0
2010-Dec-14 Tue	###	7.84	###	7.75	654,949	###	###	###	###
2010-Dec-13 Mon	7.56	7.75	7.56	###			79.6	79.6	0.0
2010-Dec-10 Fri	7.7	7.7	7.51	7.56	796,572	###	###	###	0.5
2010-Dec-09 Thu	###	7.73	###	###	1,122,686	4,339,181	###	###	0.0
2010-Dec-08 Wed	###	7.74	###	###			###	###	0.0
2010-Dec-07 Tue	7.8	###	7.56	###			###	###	0.0
2010-Dec-06 Mon	###	7.83	###	7.8			###	###	0.6
2010-Dec-03 Fri	7.49	7.57	###	7.5	1,038,083	3,929,144	###	###	0.5
2010-Dec-02 Thu	###	7.44	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	###	###			88.7	88.7	0.0
2010-Nov-30 Tue	###	###	###	###	968,024	0	77.4	77.4	0.0
2010-Nov-29 Mon	###	###	###	###	649,970	0	33.2	33.2	0.0
2010-Nov-26 Fri	###	###	###	###			27.8	27.8	0.0
2010-Nov-25 Thu	###	7.22	###	###			69.0	69.0	0.0
2010-Nov-24 Wed	7	###	6.83	###			70.2	70.2	0.0
2010-Nov-23 Tue	###	###	###	###	1,229,188	0	###	###	0.0
2010-Nov-22 Mon	###	7.45	###	7.21			21.8	21.8	###
2010-Nov-19 Fri	###	7.4	###	7.22	472,544	###	###	###	0.5
2010-Nov-18 Thu	###	###	###	###	464,520	0	###	###	0.0
2010-Nov-17 Wed	6.8	###	###	7			###	###	0.5
2010-Nov-16 Tue	###	###	6.75	###	470,571	1,588,177	###	###	0.0
2010-Nov-15 Mon	7.2	7.26	###	###	324,380	###	###	###	0.0
2010-Nov-12 Fri	7.4	7.46	###	7.25	562,982	2,099,922	20.3	20.3	0.5
2010-Nov-11 Thu	7.27	7.55	7.25	7.5	612,253	4,530,672	84.6	84.6	0.5
2010-Nov-10 Wed	7.4	7.4	7.22	7.25	562,483	4,111,750	23.0	23.0	0.5
2010-Nov-09 Tue	###	7.47	###	7.42	885,129	3,305,956	###	###	0.5
2010-Nov-08 Mon	###	7.85	7.23	###	1,000,627	7,544,727	13.3	13.3	0.0
2010-Nov-05 Fri	###	###	###	###	0				0.0
2010-Nov-04 Thu	###	###	###	###	0				0.0
2010-Nov-03 Wed	7.22	7.22	###	###			28.0	28.0	0.0
2010-Nov-02 Tue	7.24	7.28	###	7.2	280,220	###	29.6	29.6	0.5
2010-Nov-01 Mon	7	###	6.87	7.2			###	###	0.5
2010-Oct-29 Fri	###	###	###	7	780,072	0	###	###	0.5
2010-Oct-28 Thu	6.78	###	6.72	###	777,788	###	###	###	0.0
2010-Oct-27 Wed	6.85	6.89	6.71	6.75			###	###	0.5
2010-Oct-26 Tue	6.81	###	6.75	6.85			###	###	###
2010-Oct-25 Mon	6.71	6.85	###	6.85	246,471	###	###	###	###
2010-Oct-22 Fri	6.73	###	###	6.75			67.6	67.6	0.5
2010-Oct-21 Thu	6.74	6.82	###	6.73			35.4	35.4	###
2010-Oct-20 Wed	###	###	6.4	###			###	###	0.0
2010-Oct-19 Tue	6.87	6.87	###	6.78	670,441	###	26.2	26.2	0.5
2010-Oct-18 Mon	###	###	6.72	6.87			###	###	###
2010-Oct-15 Fri	###	###	###	###	477,674	0	65.5	65.5	0.0
2010-Oct-14 Thu	6.87	7.22	6.87	###	1,260,622	8,881,081	###	###	0.0
2010-Oct-13 Wed	6.79	6.79	###	6.74			30.6	30.6	###
2010-Oct-12 Tue	6.78	6.81	6.7	6.78			###	###	0.5
2010-Oct-11 Mon	6.71	6.87	###	6.8	388,884	###	###	###	0.5
2010-Oct-08 Fri	6.4	6.56	###	6.54			79.8	79.8	0.5
2010-Oct-07 Thu	###	6.43	6.27	6.41			###	###	0.5
2010-Oct-06 Wed	6	###	6	###			93.3	93.3	0.0
2010-Oct-05 Tue	###	###	5.84	5.89			###	###	###
2010-Oct-04 Mon	###	###	###	###			###	###	0.0
2010-Oct-01 Fri	6	###	###	###	446,821	0	###	###	0.0
2010-Sep-30 Thu	###	###	###	###			###	###	0.0
2010-Sep-29 Wed	###	###	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	6	###			69.6	69.6	0.0
2010-Sep-27 Mon	###	###	6	###	506,753	1,520,259	23.4	23.4	0.0
2010-Sep-24 Fri	###	6.21	###	###			18.5	18.5	0.0
2010-Sep-23 Thu	6.25	###	###	6.24			###	###	0.4
2010-Sep-22 Wed	###	6.4	6.24	###	188,925	###	###	###	0.0
2010-Sep-21 Tue	###	###	6.25	6.25	267,247	835,146	26.3	26.3	###
2010-Sep-20 Mon	###	###	6.25	###			70.0	70.0	0.0
2010-Sep-17 Fri	###	6.41	6.21	###			###	###	0.0
2010-Sep-16 Thu	6.44	6.44	6.22	###	564,072	3,570,575	###	###	0.0
2010-Sep-15 Wed	6.46	6.55	###	6.44	903,679	2,959,548	27.3	27.3	0.5
2010-Sep-14 Tue	6.47	6.54	###	6.44			###	###	0.5
2010-Sep-13 Mon	###	6.58	###	6.48	623,455	###	###	###	0.5
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###	477,724	0	###	###	0.0
2010-Sep-08 Wed	###	###	###	###	308,149	0	12.1	12.1	0.0
2010-Sep-07 Tue	###	6.22	###	###	673,426	2,094,354	90.9	90.9	0.0
2010-Sep-06 Mon	5.88	###	5.87	###	746,687	2,191,526	###	###	0.0
2010-Sep-03 Fri	5.75	5.86	###	5.79			###	###	###
2010-Sep-02 Thu	5.85	###	###	5.7	273,758	0	###	###	0.4
2010-Sep-01 Wed	5.5	5.75	###	5.71	417,728	###	87.9	87.9	0.4
2010-Aug-31 Tue	5.53	5.53	5.46	5.47	271,954	1,494,387	###	###	###
2010-Aug-30 Mon	5.5	###	5.44	5.58	274,388	###	78.0	78.0	0.4
2010-Aug-27 Fri	###	5.49	5.25	5.41			82.8	82.8	###
2010-Aug-26 Thu	###	###	###	###			67.5	67.5	0.0
2010-Aug-25 Wed	5.45	5.47	5.27	5.29			###	###	0.4
2010-Aug-24 Tue	5.48	5.59	5.48	5.51			###	###	###
2010-Aug-23 Mon	5.51	5.56	5.49	5.52	279,521	1,544,353	###	###	0.4
2010-Aug-20 Fri	5.59	###	5.47	5.56			###	###	0.4
2010-Aug-19 Thu	###	5.77	###	###	201,951	582,628	###	###	0.0
2010-Aug-18 Wed	5.75	5.78	5.58	###	387,276	2,199,727	###	###	0.0
2010-Aug-17 Tue	###	5.79	###	###	332,781	###	68.8	68.8	0.0
2010-Aug-16 Mon	###	###	5.5	###			###	###	0.0
2010-Aug-13 Fri	###	###	5.29	5.57			87.8	87.8	0.4
2010-Aug-12 Thu	###	5.5	###	###	490,355	1,348,476	70.9	70.9	0.0
2010-Aug-11 Wed	5.7	5.72	5.49	5.5	463,659	###	16.1	16.1	0.4
2010-Aug-10 Tue	5.75	5.76	###	###	320,575	923,256	32.0	32.0	0.0
2010-Aug-09 Mon	###	5.79	###	5.75			###	###	###
2010-Aug-06 Fri	###	###	###	###			###	###	0.0
2010-Aug-05 Thu	5.75	5.75	###	###			18.4	18.4	0.0
2010-Aug-04 Wed	###	5.74	###	###			74.6	74.6	0.0
2010-Aug-03 Tue	###	5.8	###	###	1,502,457	4,357,125	71.7	71.7	0.0
2010-Aug-02 Mon	###	###	5.49	###			###	###	0.0
2010-Jul-30 Fri	###	###	5.55	###			###	###	0.0
2010-Jul-29 Thu	5.51	5.71	5.41	###	450,783	2,506,353	###	###	0.0
2010-Jul-28 Wed	###	###	5.54	5.58	250,922	695,053	26.7	26.7	0.4
2010-Jul-27 Tue	5.72	5.78	5.57	###	208,248	###	17.9	17.9	0.0
2010-Jul-26 Mon	5.8	###	5.58	###			17.7	17.7	0.0
2010-Jul-23 Fri	5.52	5.73	5.52	5.71	598,820	###	###	###	0.4
2010-Jul-22 Thu	5.29	5.48	5.26	5.45			###	###	###
2010-Jul-21 Wed	5.49	5.49	###	###	483,452	1,327,075	11.6	11.6	0.0
2010-Jul-20 Tue	5.26	5.51	5.24	5.47			###	###	###
2010-Jul-19 Mon	###	5.23	###	5.22			###	###	0.4
2010-Jul-16 Fri	5.27	###	5.26	###	425,489	###	77.5	77.5	0.0
2010-Jul-15 Thu	###	5.42	###	5.27			83.2	83.2	###
2010-Jul-14 Wed	###	5.23	###	###	644,457	1,685,255	87.9	87.9	0.0
2010-Jul-13 Tue	###	###	###	###			79.6	79.6	0.0
2010-Jul-12 Mon	###	###	4.88	###	251,680	###	###	###	0.0
2010-Jul-09 Fri	4.83	###	4.82	4.88	282,626	681,128	###	###	0.3
2010-Jul-08 Thu	4.87	4.87	4.74	4.8			20.6	20.6	0.3
2010-Jul-07 Wed	4.82	4.84	###	4.74			24.0	24.0	0.3
2010-Jul-06 Tue	4.76	4.88	4.73	4.86	229,141	1,101,022	80.4	80.4	0.3
2010-Jul-05 Mon	###	4.83	###	4.82			93.6	93.6	0.3
2010-Jul-02 Fri	4.76	4.8	4.53	###	254,086	###	###	###	0.0
2010-Jul-01 Thu	4.58	4.73	4.52	###			###	###	0.0
2010-Jun-30 Wed	###	4.76	###	4.72			78.6	78.6	0.3
2010-Jun-29 Tue	###	###	4.58	###			###	###	0.0
2010-Jun-28 Mon	4.74	4.84	4.59	4.7	304,955	###	39.8	39.8	0.3
2010-Jun-25 Fri	4.7	4.85	###	4.7	280,646	###	###	###	0.3
2010-Jun-24 Thu	4.7	###	4.7	4.71	381,278	###	78.6	78.6	###
2010-Jun-23 Wed	###	###	###	###			8.8	8.8	0.0
2010-Jun-22 Tue	4.81	###	4.81	###	539,826	1,298,281	92.3	92.3	0.0
2010-Jun-21 Mon	###	###	4.8	###			###	###	0.0
2010-Jun-18 Fri	4.75	4.87	4.74	4.85			###	###	###
2010-Jun-17 Thu	4.77	4.8	4.71	4.73	475,389	2,260,474	29.8	29.8	0.3
2010-Jun-16 Wed	###	4.81	###	4.81	407,450	###	###	###	###
2010-Jun-15 Tue	###	###	###	###			###	###	0.0
2010-Jun-11 Fri	###	###	4.53	###			###	###	0.0
2010-Jun-10 Thu	4.59	###	4.59	###			69.0	69.0	0.0
2010-Jun-09 Wed	4.59	###	4.5	4.54			30.6	30.6	0.3
2010-Jun-08 Tue	4.5	###	4.44	###			87.5	87.5	0.0
2010-Jun-07 Mon	4.5	4.58	4.44	4.5	604,751	2,727,427	###	###	###
2010-Jun-04 Fri	###	###	4.56	###	217,958	496,944	###	###	0.0
2010-Jun-03 Thu	4.59	4.71	4.57	###	308,753	###	###	###	0.0
2010-Jun-02 Wed	4.49	4.58	4.45	4.48			40.1	40.1	###
2010-Jun-01 Tue	4.4	4.59	4.4	4.54			89.8	89.8	0.3
2010-May-31 Mon	4.56	4.57	###	4.47	496,020	###	###	###	###
2010-May-28 Fri	4.5	###	4.43	4.59	610,758	1,352,828	###	###	0.3
2010-May-27 Thu	###	4.43	###	4.43			97.0	97.0	###
2010-May-26 Wed	4.2	4.2	###	###	388,023	814,848	14.3	14.3	0.0
2010-May-25 Tue	###	4.2	###	###			###	###	0.0
2010-May-24 Mon	###	###	###	###	357,423	0	90.3	90.3	0.0
2010-May-21 Fri	###	###	###	###	516,647	0	###	###	0.0
2010-May-20 Thu	4.2	4.22	3.88	###	1,150,826	4,660,845	34.6	34.6	0.0
2010-May-19 Wed	###	4.25	###	4.2			85.9	85.9	###
2010-May-18 Tue	4.27	###	###	###			20.7	20.7	0.0
2010-May-17 Mon	###	###	4.25	4.25	218,779	###	28.7	28.7	###
2010-May-14 Fri	4.46	4.56	4.46	4.52	263,886	1,190,125	77.6	77.6	0.3
2010-May-13 Thu	4.45	4.55	4.44	4.55			###	###	0.3
2010-May-12 Wed	4.4	4.48	###	4.4			###	###	0.3
2010-May-11 Tue	###	4.42	4.27	###	600,457	2,608,985	###	###	0.0
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	4	4.28	###	###			###	###	0.0
2010-May-06 Thu	4.28	###	###	4.2			28.8	28.8	###
2010-May-05 Wed	###	###	###	###			83.9	83.9	0.0
2010-May-04 Tue	###	###	4.29	###			###	###	0.0
2010-May-03 Mon	4.59	4.59	4.44	4.59	513,670	2,319,220	###	###	0.3
2010-Apr-30 Fri	4.47	4.7	4.43	###			92.6	92.6	0.0
2010-Apr-29 Thu	4.56	###	4.43	4.43			###	###	###
2010-Apr-28 Wed	###	###	4.5	4.53	448,588	1,009,323	###	###	###
2010-Apr-27 Tue	###	4.73	###	###			###	###	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	4.79	###	###			###	###	0.0
2010-Apr-21 Wed	4.83	4.84	###	###			###	###	0.0
2010-Apr-20 Tue	4.8	4.86	###	4.74			###	###	0.3
2010-Apr-19 Mon	4.84	###	4.77	4.8			###	###	0.3
2010-Apr-16 Fri	4.83	###	4.77	###			###	###	0.0
2010-Apr-15 Thu	###	###	4.8	4.87	388,871	###	33.4	33.4	0.3
2010-Apr-14 Wed	4.82	4.83	4.76	4.79	348,978	1,673,349	28.5	28.5	0.3
2010-Apr-13 Tue	###	###	4.76	4.76	339,489	807,983	###	###	###
2010-Apr-12 Mon	###	###	###	###	269,622	0	68.3	68.3	0.0
2010-Apr-09 Fri	4.87	###	4.78	###	398,521	###	###	###	0.0
2010-Apr-08 Thu	###	###	4.76	4.86			###	###	0.3
2010-Apr-07 Wed	4.88	###	4.82	###	541,826	###	###	###	0.0
2010-Apr-06 Tue	4.82	5	4.82	###			83.3	83.3	0.0
2010-Apr-01 Thu	4.58	4.78	4.58	4.78	658,289	###	89.2	89.2	###
2010-Mar-31 Wed	4.56	###	4.53	4.56	285,352	646,322	72.0	72.0	0.3
2010-Mar-30 Tue	4.54	4.73	4.53	###	388,183	1,797,287	89.8	89.8	0.0
2010-Mar-29 Mon	4.42	4.48	###	4.46	244,527	547,740	###	###	0.3
2010-Mar-26 Fri	###	4.46	4.26	###			78.4	78.4	0.0
2010-Mar-25 Thu	4.51	4.55	###	###			7.4	7.4	0.0
2010-Mar-24 Wed	###	###	4.5	4.5	404,870	910,957	17.7	17.7	###
2010-Mar-23 Tue	###	4.72	4.55	###			27.7	27.7	0.0
2010-Mar-22 Mon	4.59	###	4.42	###			77.2	77.2	0.0
2010-Mar-19 Fri	4.5	4.72	4.5	###			###	###	0.0
2010-Mar-18 Thu	###	###	###	4.59	1,159,759	0	92.6	92.6	0.3
2010-Mar-17 Wed	4.24	###	###	4.28			###	###	0.3
2010-Mar-16 Tue	4.22	4.23	###	###			29.2	29.2	0.0
2010-Mar-15 Mon	###	###	###	###	546,843	0	77.4	77.4	0.0
2010-Mar-12 Fri	4.25	###	###	###			19.3	19.3	0.0
2010-Mar-11 Thu	###	###	4.22	4.25	377,921	###	22.2	22.2	###
2010-Mar-10 Wed	###	###	4.28	###			76.2	76.2	0.0
2010-Mar-09 Tue	4.24	###	4.21	###			79.0	79.0	0.0
2010-Mar-08 Mon	4.25	4.25	###	4.25	368,452	###	71.3	71.3	###
2010-Mar-05 Fri	4.26	4.26	###	###			17.5	17.5	0.0
2010-Mar-04 Thu	4.26	###	###	4.2	389,873	0	22.4	22.4	###
2010-Mar-03 Wed	###	###	###	4.21			86.4	86.4	###
2010-Mar-02 Tue	###	###	###	###	338,822	0	15.8	15.8	0.0
2010-Mar-01 Mon	###	###	###	###	348,826	0	###	###	0.0
2010-Feb-26 Fri	4	###	###	###	435,228	0	###	###	0.0
2010-Feb-25 Thu	###	###	###	4	516,248	0	41.4	41.4	0.3
2010-Feb-24 Wed	4	###	###	###	608,274	0	###	###	0.0
2010-Feb-23 Tue	###	###	4	###			21.9	21.9	0.0
2010-Feb-22 Mon	###	###	###	###	400,470	0	###	###	0.0
2010-Feb-19 Fri	###	###	###	###	627,671	0	35.8	35.8	0.0
2010-Feb-18 Thu	###	###	###	###			###	###	0.0
2010-Feb-17 Wed	###	###	4	###			69.1	69.1	0.0
2010-Feb-16 Tue	###	###	###	###	572,976	0	###	###	0.0
2010-Feb-15 Mon	###	###	###	4			###	###	0.3
2010-Feb-12 Fri	###	###	###	###			###	###	0.0
2010-Feb-11 Thu	###	###	###	4			###	###	0.3
2010-Feb-10 Wed	###	###	###	###	481,924	0	24.4	24.4	0.0
2010-Feb-09 Tue	3.88	###	3.86	###			89.4	89.4	0.0
2010-Feb-08 Mon	3.74	###	3.73	###			###	###	0.0
2010-Feb-05 Fri	3.79	3.8	###	3.75	596,756	###	###	###	0.3
2010-Feb-04 Thu	###	###	3.87	3.89	494,242	956,358	9.2	9.2	0.3
2010-Feb-03 Wed	###	4.24	4	###			###	###	0.0
2010-Feb-02 Tue	###	###	###	###	391,457	0	###	###	0.0
2010-Feb-01 Mon	###	###	3.76	3.8			###	###	###
2010-Jan-29 Fri	###	4.28	###	###	422,654	904,479	80.2	80.2	0.0
2010-Jan-28 Thu	4.22	###	###	4.25			74.7	74.7	###
2010-Jan-27 Wed	###	###	###	4.22	463,846	0	20.5	20.5	###
2010-Jan-25 Mon	4.4	4.44	###	4.42	365,787	812,047	64.5	64.5	0.3
2010-Jan-22 Fri	4.41	###	###	4.54	458,421	0	###	###	0.3
2010-Jan-21 Thu	4.59	4.59	4.46	4.46	406,620	1,839,955	###	###	0.3
2010-Jan-20 Wed	4.54	###	4.53	4.59			###	###	0.3
2010-Jan-19 Tue	###	###	4.53	4.53			26.5	26.5	###
2010-Jan-18 Mon	###	4.7	4.55	###	274,324	1,268,748	###	###	0.0
2010-Jan-15 Fri	4.73	4.78	###	4.75			###	###	###
2010-Jan-14 Thu	4.76	4.86	4.7	4.75			34.2	34.2	###
2010-Jan-13 Wed	4.83	4.84	4.75	4.78			25.1	25.1	###
2010-Jan-12 Tue	###	###	4.8	4.88			31.9	31.9	0.3
2010-Jan-11 Mon	4.89	###	4.83	###	177,383	428,379	66.9	66.9	0.0
2010-Jan-08 Fri	###	###	4.84	4.84	305,776	739,977	4.9	4.9	0.3
2010-Jan-07 Thu	###	###	###	###			83.0	83.0	0.0
2010-Jan-06 Wed	###	5	###	5			###	###	0.4
2010-Jan-05 Tue	5	5	###	5			###	###	0.4
2010-Jan-04 Mon	4.8	5	4.8	###			###	###	0.0
2009-Dec-31 Thu	###	###	4.83	4.83	82,888	200,174	###	###	0.3
2009-Dec-30 Wed	###	###	###	###			27.2	27.2	0.0
2009-Dec-29 Tue	5	###	###	5			###	###	0.4
2009-Dec-24 Thu	4.8	4.88	4.73	4.84	91,222	438,321	72.4	72.4	0.3
2009-Dec-23 Wed	4.76	4.8	###	4.8			###	###	0.3
2009-Dec-22 Tue	4.75	4.75	4.57	4.75			67.9	67.9	###
2009-Dec-21 Mon	4.79	4.8	4.7	4.71	148,576	###	###	###	###
2009-Dec-18 Fri	4.73	4.88	###	4.77	95,271	###	73.7	73.7	###
2009-Dec-17 Thu	4.8	###	4.77	4.87			###	###	0.3
2009-Dec-16 Wed	4.81	4.85	4.71	4.72			22.6	22.6	0.3
2009-Dec-15 Tue	###	###	4.79	4.85			18.1	18.1	###
2009-Dec-14 Mon	4.85	###	4.84	5			90.9	90.9	0.4
2009-Dec-11 Fri	4.72	###	###	4.87			###	###	0.3
2009-Dec-10 Thu	###	###	###	###			###	###	0.0
2009-Dec-09 Wed	4.51	4.51	###	4.43			23.1	23.1	###
2009-Dec-08 Tue	4.51	4.55	4.46	4.5			39.3	39.3	###
2009-Dec-07 Mon	4.79	4.79	4.42	4.59	387,672	1,785,229	13.0	13.0	0.3
2009-Dec-04 Fri	###	###	4.88	4.88	241,325	###	###	###	0.3
2009-Dec-03 Thu	5	###	5	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###			87.8	87.8	0.0
2009-Dec-01 Tue	4.82	###	4.81	###	295,084	709,677	###	###	0.0
2009-Nov-30 Mon	4.71	4.88	4.71	4.81	389,150	1,865,974	###	###	###
2009-Nov-27 Fri	###	4.79	###	###			###	###	0.0
2009-Nov-26 Thu	4.59	4.85	4.58	4.78	580,773	2,738,344	91.5	91.5	###
2009-Nov-25 Wed	###	4.53	###	4.51	342,858	776,573	87.7	87.7	0.3
2009-Nov-24 Tue	4.5	4.55	###	###			22.4	22.4	0.0
2009-Nov-23 Mon	4.4	4.52	###	4.49			80.8	80.8	###
2009-Nov-20 Fri	4.41	4.48	###	4.42	642,024	###	###	###	0.3
2009-Nov-19 Thu	4.55	4.55	4.45	4.45			###	###	0.3
2009-Nov-18 Wed	4.59	###	4.5	4.54			29.5	29.5	0.3
2009-Nov-17 Tue	###	4.71	4.55	###	350,582	###	###	###	0.0
2009-Nov-16 Mon	###	4.71	4.56	###			###	###	0.0
2009-Nov-13 Fri	###	4.71	4.54	###			66.6	66.6	0.0
2009-Nov-12 Thu	4.5	4.71	4.48	###	261,372	###	90.5	90.5	0.0
2009-Nov-11 Wed	4.52	4.52	4.44	4.5			33.6	33.6	###
2009-Nov-10 Tue	4.54	4.54	4.41	4.45	534,848	2,393,444	###	###	0.3
2009-Nov-09 Mon	###	4.47	4.2	4.44			70.4	70.4	0.3
2009-Nov-06 Fri	###	###	###	###	351,847	0	90.7	90.7	0.0
2009-Nov-05 Thu	###	4.2	###	###	231,729	###	32.3	32.3	0.0
2009-Nov-04 Wed	###	###	###	###	413,686	0	76.5	76.5	0.0
2009-Nov-03 Tue	4.28	4.28	###	###			###	###	0.0
2009-Nov-02 Mon	###	4.28	###	4.22			###	###	###
2009-Oct-30 Fri	###	4.47	###	###	242,640	###	###	###	0.0
2009-Oct-29 Thu	4.56	4.56	4.25	4.26			10.3	10.3	0.3
2009-Oct-28 Wed	4.58	###	4.52	###			83.6	83.6	0.0
2009-Oct-27 Tue	###	###	4.47	4.52	523,270	###	###	###	0.3
2009-Oct-26 Mon	4.48	###	4.43	###	246,172	545,270	87.1	87.1	0.0
2009-Oct-23 Fri	4.53	4.56	4.41	4.56			74.6	74.6	0.3
2009-Oct-22 Thu	4.46	4.53	4.41	4.43	405,187	1,811,185	34.1	34.1	###
2009-Oct-21 Wed	###	###	4.47	4.54			28.4	28.4	0.3
2009-Oct-20 Tue	4.7	4.7	4.55	###	273,951	1,267,023	###	###	0.0
2009-Oct-19 Mon	###	4.7	4.57	4.59	347,687	1,611,529	27.2	27.2	0.3
2009-Oct-16 Fri	4.7	4.73	4.59	4.71	335,689	###	71.4	71.4	###
2009-Oct-15 Thu	###	###	4.55	###	379,186	862,648	72.7	72.7	0.0
2009-Oct-14 Wed	###	###	4.51	4.52			12.8	12.8	0.3
2009-Oct-13 Tue	###	4.72	###	###	242,445	572,170	66.3	66.3	0.0
2009-Oct-12 Mon	4.53	4.58	4.45	4.52	432,727	###	39.0	39.0	0.3
2009-Oct-09 Fri	4.77	4.79	4.45	4.53	341,556	1,577,988	7.6	7.6	###
2009-Oct-08 Thu	4.74	4.75	###	4.72	322,781	###	26.9	26.9	0.3
2009-Oct-07 Wed	4.45	###	4.41	###			91.6	91.6	0.0
2009-Oct-06 Tue	4.4	4.45	###	4.27			17.2	17.2	###
2009-Oct-05 Mon	###	###	4.27	###	119,655	###	###	###	0.0
2009-Oct-02 Fri	4.4	4.41	###	###			31.9	31.9	0.0
2009-Oct-01 Thu	4.49	4.59	###	4.47			###	###	###
2009-Sep-30 Wed	4.48	4.56	4.45	4.55			###	###	0.3
2009-Sep-29 Tue	4.45	4.56	###	4.45			70.0	70.0	0.3
2009-Sep-28 Mon	4.55	4.58	4.4	4.4	209,127	938,980	17.1	17.1	0.3
2009-Sep-25 Fri	4.5	###	###	4.54			###	###	0.3
2009-Sep-24 Thu	4.76	4.76	4.58	###	307,857	###	14.1	14.1	0.0
2009-Sep-23 Wed	4.7	4.82	###	4.75	179,474	###	71.1	71.1	###
2009-Sep-22 Tue	###	4.7	###	###	197,542	464,223	24.8	24.8	0.0
2009-Sep-21 Mon	###	###	###	4.75			###	###	###
2009-Sep-18 Fri	###	###	4.8	5			###	###	0.4
2009-Sep-17 Thu	###	###	###	###	676,526	0	###	###	0.0
2009-Sep-16 Wed	4.79	###	4.78	###			84.6	84.6	0.0
2009-Sep-15 Tue	4.79	4.79	4.73	4.78			###	###	###
2009-Sep-14 Mon	4.75	4.84	4.71	4.8	821,789	3,924,042	###	###	0.3
2009-Sep-11 Fri	4.78	4.79	###	4.75	447,585	###	###	###	###
2009-Sep-10 Thu	4.75	4.88	4.74	4.82			###	###	0.3
2009-Sep-09 Wed	###	4.78	###	4.74			###	###	0.3
2009-Sep-08 Tue	###	###	4.55	4.59			###	###	0.3
2009-Sep-07 Mon	4.48	###	4.45	4.55	952,940	###	###	###	0.3
2009-Sep-04 Fri	4.21	4.4	4.21	###			###	###	0.0
2009-Sep-03 Thu	4.21	###	###	###			16.8	16.8	0.0
2009-Sep-02 Wed	4.21	4.28	###	###	805,781	1,724,371	###	###	0.0
2009-Sep-01 Tue	###	###	4.2	4.27	646,572	###	28.7	28.7	###
2009-Aug-31 Mon	4.51	4.54	###	###			###	###	0.0
2009-Aug-28 Fri	4.4	4.58	###	4.45	783,372	1,793,921	###	###	0.3
2009-Aug-27 Thu	4.25	4.29	###	4.29			74.3	74.3	###
2009-Aug-26 Wed	4.41	4.43	4.21	###	638,976	2,760,376	19.8	19.8	0.0
2009-Aug-25 Tue	4.7	4.7	4.43	4.43	552,076	2,520,226	###	###	###
2009-Aug-24 Mon	4.8	###	###	4.7	359,081	0	###	###	0.3
2009-Aug-21 Fri	4.55	4.7	4.55	###	324,151	###	###	###	0.0
2009-Aug-20 Thu	4.59	###	4.41	4.52	332,786	###	###	###	0.3
2009-Aug-19 Wed	4.73	4.79	4.56	###	469,859	###	18.2	18.2	0.0
2009-Aug-18 Tue	4.85	4.85	###	4.71			###	###	###
2009-Aug-17 Mon	4.87	###	4.82	4.86	123,959	298,741	40.2	40.2	0.3
2009-Aug-14 Fri	###	5	###	###			34.0	34.0	0.0
2009-Aug-13 Thu	###	###	4.89	###			24.8	24.8	0.0
2009-Aug-12 Wed	###	###	4.81	5			73.6	73.6	0.4
2009-Aug-11 Tue	###	###	4.71	5			###	###	0.4
2009-Aug-10 Mon	###	###	###	###	471,657	0	###	###	0.0
2009-Aug-07 Fri	###	5.44	5.29	###	641,149	###	30.6	30.6	0.0
2009-Aug-06 Thu	5.25	5.52	5.25	5.51			90.2	90.2	###
2009-Aug-05 Wed	5.42	5.42	###	5.25	731,325	###	21.6	21.6	0.4
2009-Aug-04 Tue	5.26	5.41	###	###	1,066,576	2,885,088	83.5	83.5	0.0
2009-Aug-03 Mon	5.27	5.4	###	###	378,147	###	21.9	21.9	0.0
2009-Jul-31 Fri	5.29	###	###	###	604,849	0	###	###	0.0
2009-Jul-30 Thu	5.27	###	###	5.29			67.1	67.1	0.4
2009-Jul-29 Wed	###	5.23	4.8	###	537,079	2,693,451	###	###	0.0
2009-Jul-28 Tue	5.23	5.29	###	###			19.2	19.2	0.0
2009-Jul-27 Mon	5.4	5.45	5.26	###	673,426	###	###	###	0.0
2009-Jul-24 Fri	###	###	5.28	###	861,321	2,273,887	76.0	76.0	0.0
2009-Jul-23 Thu	###	###	###	5.22			###	###	0.4
2009-Jul-22 Wed	###	5.27	###	5.25			###	###	0.4
2009-Jul-21 Tue	###	###	###	###	498,275	0	94.8	94.8	0.0
2009-Jul-20 Mon	4.75	4.75	###	###			20.7	20.7	0.0
2009-Jul-17 Fri	4.71	4.85	###	###	203,282	492,958	###	###	0.0
2009-Jul-16 Thu	###	###	###	4.75			13.4	13.4	###
2009-Jul-15 Wed	4.71	4.8	###	4.78	250,755	###	73.3	73.3	###
2009-Jul-14 Tue	###	4.73	###	4.58	663,829	1,569,955	###	###	0.3
2009-Jul-13 Mon	###	4.29	###	4.24	261,086	560,029	89.8	89.8	0.3
2009-Jul-10 Fri	4.2	4.28	###	4.22			69.8	69.8	###
2009-Jul-09 Thu	###	###	###	###			###	###	0.0
2009-Jul-08 Wed	###	###	###	###	290,184	0	###	###	0.0
2009-Jul-07 Tue	4	4.24	###	###			###	###	0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	4.29	###	4.24			###	###	0.3
2009-Jul-02 Thu	4.45	4.48	###	###			###	###	0.0
2009-Jul-01 Wed	4.4	4.52	###	###			19.6	19.6	0.0
2009-Jun-30 Tue	###	4.78	4.49	###			72.8	72.8	0.0
2009-Jun-29 Mon	4.48	4.7	###	4.49			79.9	79.9	###
2009-Jun-26 Fri	###	###	4.26	4.52	275,478	###	90.7	90.7	0.3
2009-Jun-25 Thu	###	###	###	###			81.1	81.1	0.0
2009-Jun-24 Wed	###	###	3.89	###	472,827	919,648	###	###	0.0
2009-Jun-23 Tue	4	###	3.86	###	475,182	###	###	###	0.0
2009-Jun-22 Mon	4.21	4.25	###	###			40.0	40.0	0.0
2009-Jun-19 Fri	4.22	4.27	###	###	463,276	###	###	###	0.0
2009-Jun-18 Thu	4.5	4.5	4.2	###	1,162,259	5,055,826	###	###	0.0
2009-Jun-17 Wed	4.47	4.55	###	4.5			78.9	78.9	###
2009-Jun-16 Tue	4.43	4.43	4.25	4.4	525,887	2,282,349	40.9	40.9	0.3
2009-Jun-15 Mon	4.76	###	4.43	4.5	1,061,242	2,350,651	###	###	###
2009-Jun-12 Fri	4.86	###	4.8	4.86	442,448	1,061,875	###	###	0.3
2009-Jun-11 Thu	4.5	###	4.47	###	562,426	1,257,022	94.9	94.9	0.0
2009-Jun-10 Wed	###	###	###	4.51			89.9	89.9	0.3
2009-Jun-09 Tue	###	###	4.26	###	578,371	###	###	###	0.0
2009-Jun-05 Fri	###	4.54	###	4.47	1,654,646	3,756,046	85.6	85.6	###
2009-Jun-04 Thu	###	###	4.2	4.29	701,179	1,472,475	###	###	###
2009-Jun-03 Wed	4.25	4.56	4.21	4.5	765,381	###	89.6	89.6	###
2009-Jun-02 Tue	###	4.29	###	4.25			88.6	88.6	###
2009-Jun-01 Mon	3.88	###	3.8	4			79.0	79.0	0.3
2009-May-29 Fri	3.82	###	3.82	3.89	327,083	624,728	###	###	0.3
2009-May-28 Thu	3.85	###	3.79	3.86	342,785	649,577	###	###	0.3
2009-May-27 Wed	###	4	3.89	###			79.2	79.2	0.0
2009-May-26 Tue	3.88	###	3.82	3.88	337,521	###	70.3	70.3	0.3
2009-May-25 Mon	###	###	###	###			94.2	94.2	0.0
2009-May-22 Fri	###	3.75	3.56	###			36.4	36.4	0.0
2009-May-21 Thu	3.74	3.74	###	###			23.4	23.4	0.0
2009-May-20 Wed	###	3.73	###	###	171,445	319,744	###	###	0.0
2009-May-19 Tue	###	###	3.58	###			28.1	28.1	0.0
2009-May-18 Mon	3.56	3.56	3.46	3.52			###	###	###
2009-May-15 Fri	###	###	###	###	473,985	0	###	###	0.0
2009-May-14 Thu	###	###	3.2	###	699,055	1,118,488	###	###	0.0
2009-May-13 Wed	3.77	3.81	###	3.7			###	###	0.3
2009-May-12 Tue	3.75	3.78	###	3.78	540,778	1,022,070	###	###	0.3
2009-May-11 Mon	4	###	3.77	3.89	449,555	###	22.4	22.4	0.3
2009-May-08 Fri	###	###	3.89	###			###	###	0.0
2009-May-07 Thu	3.78	###	3.78	###	528,172	998,245	82.7	82.7	0.0
2009-May-06 Wed	3.84	3.85	###	###	303,973	585,148	11.5	11.5	0.0
2009-May-05 Tue	4	###	3.76	3.78	641,847	1,206,672	8.3	8.3	0.3
2009-May-04 Mon	3.87	4	3.59	4			77.3	77.3	0.3
2009-May-01 Fri	3.88	###	3.57	3.89	578,272	###	69.7	69.7	0.3
2009-Apr-30 Thu	3.88	4	3.8	###			###	###	0.0
2009-Apr-29 Wed	3.77	###	###	3.81			70.2	70.2	0.3
2009-Apr-28 Tue	3.57	###	3.5	3.76			###	###	0.3
2009-Apr-27 Mon	3.46	###	3.46	###			###	###	0.0
2009-Apr-24 Fri	###	###	3.42	3.49			15.9	15.9	###
2009-Apr-23 Thu	3.43	3.5	###	3.48			74.4	74.4	0.2
2009-Apr-22 Wed	3.2	###	###	###			###	###	0.0
2009-Apr-21 Tue	3.2	3.26	###	3.23	298,252	486,150	###	###	###
2009-Apr-20 Mon	3.42	3.47	###	###	350,381	###	27.5	27.5	0.0
2009-Apr-17 Fri	3.5	###	3.41	3.47			30.7	30.7	0.2
2009-Apr-16 Thu	###	3.7	3.45	3.46	972,025	3,474,989	6.3	6.3	0.2
2009-Apr-15 Wed	3.52	###	###	3.56			###	###	0.3
2009-Apr-14 Tue	###	3.4	###	###	887,275	###	###	###	0.0
2009-Apr-09 Thu	###	###	###	###			63.9	63.9	0.0
2009-Apr-08 Wed	###	###	###	###	573,721	0	###	###	0.0
2009-Apr-07 Tue	###	###	###	###	462,676	0	84.5	84.5	0.0
2009-Apr-06 Mon	2.87	###	2.83	###	1,103,585	1,561,572	###	###	0.0
2009-Apr-03 Fri	2.8	###	2.76	2.83			###	###	0.2
2009-Apr-02 Thu	###	2.86	###	2.8			###	###	0.2
2009-Apr-01 Wed	2.57	###	2.43	2.52			###	###	###
2009-Mar-31 Tue	###	2.75	2.54	###			###	###	0.0
2009-Mar-30 Mon	2.75	2.8	2.52	2.59			9.4	9.4	0.2
2009-Mar-27 Fri	2.89	###	2.73	2.79			###	###	###
2009-Mar-26 Thu	2.75	###	2.7	2.86			82.8	82.8	0.2
2009-Mar-25 Wed	2.55	2.74	2.53	2.73	421,271	1,110,049	92.0	92.0	###
2009-Mar-24 Tue	2.57	###	2.51	2.55			31.8	31.8	0.2
2009-Mar-23 Mon	###	###	2.52	2.55			17.2	17.2	0.2
2009-Mar-20 Fri	2.58	###	2.56	2.58	234,349	###	###	###	0.2
2009-Mar-19 Thu	2.46	###	2.42	2.55	1,331,721	1,611,382	###	###	0.2
2009-Mar-18 Wed	2.5	2.5	2.25	###			###	###	0.0
2009-Mar-17 Tue	2.27	2.5	2.25	2.44			90.5	90.5	0.2
2009-Mar-16 Mon	2.28	###	###	2.23			###	###	###
2009-Mar-13 Fri	2.28	###	2.22	2.24	345,380	383,371	15.9	15.9	###
2009-Mar-12 Thu	###	2.28	###	2.23			###	###	###
2009-Mar-11 Wed	2.22	###	###	2.2			28.3	28.3	0.2
2009-Mar-10 Tue	2.24	2.27	2.2	2.22			###	###	0.2
2009-Mar-09 Mon	2.25	###	2.25	###			###	###	0.0
2009-Mar-06 Fri	2.29	2.29	2.2	2.25			24.2	24.2	###
2009-Mar-05 Thu	###	###	2.25	###	359,844	404,824	###	###	0.0
2009-Mar-04 Wed	###	###	###	2.2	609,043	0	13.1	13.1	0.2
2009-Mar-03 Tue	2.41	2.41	###	###	253,823	305,856	###	###	0.0
2009-Mar-02 Mon	2.53	2.57	2.4	2.5			35.6	35.6	0.2
2009-Feb-27 Fri	###	2.55	###	2.55	394,786	503,352	93.2	93.2	0.2
2009-Feb-26 Thu	2.4	2.47	###	###	451,349	###	22.2	22.2	0.0
2009-Feb-25 Wed	2.25	###	###	###			91.9	91.9	0.0
2009-Feb-24 Tue	2.29	2.29	###	###	653,380	748,120	###	###	0.0
2009-Feb-23 Mon	2.42	2.44	2.25	###	527,474	1,236,926	29.4	29.4	0.0
2009-Feb-20 Fri	###	###	2.42	2.46			###	###	0.2
2009-Feb-19 Thu	2.75	2.75	###	###	291,425	###	9.4	9.4	0.0
2009-Feb-18 Wed	2.84	2.84	2.55	2.76	604,148	1,628,178	19.0	19.0	0.2
2009-Feb-17 Tue	###	###	2.75	###			###	###	0.0
2009-Feb-16 Mon	2.83	3	2.83	3	275,754	803,822	###	###	0.2
2009-Feb-13 Fri	###	###	2.85	2.86			19.2	19.2	0.2
2009-Feb-12 Thu	2.77	###	2.76	###	424,753	586,159	###	###	0.0
2009-Feb-11 Wed	###	2.74	2.58	2.72			76.8	76.8	0.2
2009-Feb-10 Tue	2.74	2.79	2.56	2.77	330,645	884,475	###	###	0.2
2009-Feb-09 Mon	###	2.76	###	2.74			###	###	0.2
2009-Feb-06 Fri	2.55	2.74	2.55	2.57	256,853	679,376	###	###	###
2009-Feb-05 Thu	2.54	###	2.51	2.55			77.3	77.3	0.2
2009-Feb-04 Wed	###	###	2.46	2.48	275,340	###	###	###	0.2
2009-Feb-03 Tue	###	2.83	###	###	567,828	803,476	80.9	80.9	0.0
2009-Feb-02 Mon	2.45	###	2.4	###	507,379	608,854	###	###	0.0
2009-Jan-30 Fri	2.45	2.58	2.41	2.49			74.5	74.5	0.2
2009-Jan-29 Thu	2.28	2.47	2.28	2.47	536,944	1,275,242	###	###	###
2009-Jan-28 Wed	2.29	###	2.24	2.26			26.1	26.1	###
2009-Jan-27 Tue	###	###	2.26	###	655,953	741,226	81.3	81.3	0.0
2009-Jan-23 Fri	2.25	2.25	###	###			20.4	20.4	0.0
2009-Jan-22 Thu	2.28	###	2.25	###			80.3	80.3	0.0
2009-Jan-21 Wed	###	###	###	###			96.4	96.4	0.0
2009-Jan-20 Tue	2	###	###	###	562,983	0	###	###	0.0
2009-Jan-19 Mon	2	###	###	###			91.8	91.8	0.0
2009-Jan-16 Fri	###	2	###	###	351,820	351,820	73.6	73.6	0.0
2009-Jan-15 Thu	###	###	###	2	449,757	0	###	###	0.1
2009-Jan-14 Wed	2.21	2.23	###	###			###	###	0.0
2009-Jan-13 Tue	2.2	###	###	2.27			###	###	0.2
2009-Jan-12 Mon	2.28	###	2.2	2.29	271,155	298,270	75.5	75.5	###
2009-Jan-09 Fri	###	###	###	###	218,529	0	78.2	78.2	0.0
2009-Jan-08 Thu	2.25	###	###	###	344,740	0	###	###	0.0
2009-Jan-07 Wed	2.2	###	###	###	507,148	0	###	###	0.0
2009-Jan-06 Tue	###	###	2.22	2.23			12.2	12.2	###
2009-Jan-05 Mon	###	2.42	2.26	###	813,173	1,902,824	###	###	0.0
2009-Jan-02 Fri	2.2	2.26	###	###	214,849	242,779	20.2	20.2	0.0
2008-Dec-31 Wed	###	###	###	###	536,745	0	###	###	0.0
2008-Dec-30 Tue	###	2.2	###	###	570,147	###	92.2	92.2	0.0
2008-Dec-29 Mon	###	###	###	1.84	364,042	0	###	###	###
2008-Dec-24 Wed	###	###	###	###	58,548	0	68.2	68.2	0.0
2008-Dec-23 Tue	###	1.745	###	###	290,525	253,483	###	###	0.0
2008-Dec-22 Mon	###	###	1.575	###	275,687	###	###	###	0.0
2008-Dec-19 Fri	1.72	1.73	1.58	###			10.0	10.0	0.0
2008-Dec-18 Thu	###	1.79	###	1.75			91.3	91.3	0.1
2008-Dec-17 Wed	###	1.7	###	1.675	1,016,586	###	###	###	###
2008-Dec-16 Tue	1.55	###	1.525	1.58			###	###	0.1
2008-Dec-15 Mon	1.44	###	1.41	1.55			92.3	92.3	###
2008-Dec-12 Fri	1.4	1.425	1.355	1.4			###	###	###
2008-Dec-11 Thu	1.5	1.5	###	1.4	581,387	436,040	###	###	###
2008-Dec-10 Wed	###	1.52	1.325	1.485			94.0	94.0	###
2008-Dec-09 Tue	###	1.4	###	###	438,252	306,776	###	###	0.0
2008-Dec-08 Mon	###	###	1.255	1.29			###	###	0.1
2008-Dec-05 Fri	1.28	1.355	1.25	###			33.6	33.6	0.0
2008-Dec-04 Thu	1.4	1.41	1.275	1.285			10.9	10.9	###
2008-Dec-03 Wed	###	1.46	###	1.4			83.6	83.6	###
2008-Dec-02 Tue	###	###	###	###	703,422	0	84.8	84.8	0.0
2008-Dec-01 Mon	1.485	1.54	1.42	###	385,382	###	19.6	19.6	0.0
2008-Nov-28 Fri	1.42	1.485	###	1.485			83.6	83.6	###
2008-Nov-27 Thu	1.45	1.475	1.325	###	1,170,779	###	###	###	0.0
2008-Nov-26 Wed	###	###	###	1.41			6.6	6.6	###
2008-Nov-25 Tue	###	1.575	1.25	1.575			###	###	0.1
2008-Nov-24 Mon	###	###	1.155	1.25			16.9	16.9	###
2008-Nov-21 Fri	###	###	###	###			80.6	80.6	0.0
2008-Nov-20 Thu	###	###	###	1.22			###	###	0.1
2008-Nov-19 Wed	###	###	###	1.26			###	###	###
2008-Nov-18 Tue	###	1.375	1.21	1.245	496,477	###	###	###	0.1
2008-Nov-17 Mon	1.385	1.385	###	1.345	494,459	###	30.1	30.1	###
2008-Nov-14 Fri	1.45	1.47	1.375	1.375			###	###	0.1
2008-Nov-13 Thu	1.475	1.475	1.355	1.385			17.5	17.5	0.1
2008-Nov-12 Wed	1.575	1.58	###	1.55			28.6	28.6	###
2008-Nov-11 Tue	###	1.675	1.575	###	188,151	305,745	24.1	24.1	0.0
2008-Nov-10 Mon	1.675	1.76	###	1.675	464,584	###	###	###	###
2008-Nov-07 Fri	1.5	###	###	###			###	###	0.0
2008-Nov-06 Thu	1.575	1.59	1.53	1.55	857,722	1,338,046	35.6	35.6	###
2008-Nov-05 Wed	###	1.76	###	###			66.3	66.3	0.0
2008-Nov-04 Tue	1.7	1.71	1.52	###			###	###	0.0
2008-Nov-03 Mon	1.55	###	1.45	1.78	1,755,582	###	###	###	0.1
2008-Oct-31 Fri	1.28	1.42	1.27	1.41	1,430,027	1,923,386	91.2	91.2	###
2008-Oct-30 Thu	###	###	1.27	1.28	2,176,943	1,382,358	###	###	###
2008-Oct-29 Wed	###	1.43	1.225	###	2,079,876	###	###	###	0.0
2008-Oct-28 Tue	###	###	1.22	1.28			###	###	###
2008-Oct-27 Mon	###	1.46	###	###			37.4	37.4	0.0
2008-Oct-24 Fri	1.47	1.49	1.325	###	574,523	808,641	###	###	0.0
2008-Oct-23 Thu	1.5	1.59	1.4	1.47	1,014,043	###	35.7	35.7	###
2008-Oct-22 Wed	1.7	1.725	1.54	1.54	778,257	###	###	###	###
2008-Oct-21 Tue	###	1.77	###	1.75	885,647	###	###	###	0.1
2008-Oct-20 Mon	1.71	1.775	###	1.7			###	###	###
2008-Oct-17 Fri	1.87	1.89	###	###			###	###	0.0
2008-Oct-16 Thu	1.84	###	1.72	1.81	954,172	820,587	43.1	43.1	###
2008-Oct-15 Wed	###	###	1.8	###			###	###	0.0
2008-Oct-14 Tue	1.785	###	1.785	###	1,046,925	934,380	85.7	85.7	0.0
2008-Oct-13 Mon	###	1.75	1.58	###	993,981	1,654,978	62.9	62.9	0.0
2008-Oct-10 Fri	1.72	###	###	###	845,351	0	###	###	0.0
2008-Oct-09 Thu	1.73	###	1.71	1.81			###	###	###
2008-Oct-08 Wed	###	###	1.79	1.82	748,576	669,975	19.4	19.4	###
2008-Oct-07 Tue	###	###	1.89	1.975	1,044,627	987,172	###	###	###
2008-Oct-06 Mon	2.26	2.29	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	2.27	###	902,274	1,024,080	24.3	24.3	0.0
2008-Oct-02 Thu	2.7	2.75	###	2.43			5.1	5.1	###
2008-Oct-01 Wed	2.73	2.8	###	2.71			###	###	###
2008-Sep-30 Tue	2.7	2.79	###	###			###	###	0.0
2008-Sep-29 Mon	###	###	###	###	511,647	0	###	###	0.0
2008-Sep-26 Fri	3.23	3.23	###	###			10.1	10.1	0.0
2008-Sep-25 Thu	###	3.23	###	3.23			89.7	89.7	###
2008-Sep-24 Wed	###	###	###	###			###	###	0.0
2008-Sep-23 Tue	2.75	3	###	3			96.3	96.3	0.2
2008-Sep-22 Mon	2.75	2.79	###	2.72	620,145	###	36.2	36.2	0.2
2008-Sep-19 Fri	2.42	2.59	2.4	2.57	1,243,458	3,102,427	###	###	###
2008-Sep-18 Thu	###	2.47	2.25	###	1,481,079	3,495,346	###	###	0.0
2008-Sep-17 Wed	2.73	2.73	2.53	2.53			###	###	###
2008-Sep-16 Tue	2.7	2.8	###	###			35.3	35.3	0.0
2008-Sep-15 Mon	2.7	###	2.7	2.85			95.6	95.6	###
2008-Sep-12 Fri	###	2.82	###	2.74	949,072	###	###	###	0.2
2008-Sep-11 Thu	2.81	2.83	###	###	1,448,653	2,049,843	9.5	9.5	0.0
2008-Sep-10 Wed	###	###	2.77	2.81			17.9	17.9	###
2008-Sep-09 Tue	2.89	###	2.83	###			###	###	0.0
2008-Sep-08 Mon	2.78	2.85	2.76	2.81	1,305,141	3,660,920	68.5	68.5	###
2008-Sep-05 Fri	2.85	###	2.75	###			###	###	0.0
2008-Sep-04 Thu	###	###	2.76	###			###	###	0.0
2008-Sep-03 Wed	###	###	###	###			29.0	29.0	0.0
2008-Sep-02 Tue	###	###	###	###	544,072	0	19.3	19.3	0.0
2008-Sep-01 Mon	###	###	3.21	3.28			13.0	13.0	0.2
2008-Aug-29 Fri	3.29	###	###	###	613,422	0	63.8	63.8	0.0
2008-Aug-28 Thu	###	###	###	3.29			93.3	93.3	###
2008-Aug-27 Wed	###	###	###	###			###	###	0.0
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	###	3.26	###	###	737,224	1,201,675	###	###	0.0
2008-Aug-22 Fri	3	###	3	###	1,189,750	1,784,625	###	###	0.0
2008-Aug-21 Thu	2.86	###	2.79	2.85	1,200,685	1,674,955	37.3	37.3	###
2008-Aug-20 Wed	2.85	###	2.8	2.8			20.4	20.4	0.2
2008-Aug-19 Tue	2.75	2.79	2.71	2.74	271,626	746,971	39.2	39.2	0.2
2008-Aug-18 Mon	###	2.85	###	2.8			94.9	94.9	0.2
2008-Aug-15 Fri	2.8	2.8	2.4	2.7	840,840	2,186,183	12.2	12.2	0.2
2008-Aug-14 Thu	2.75	2.87	2.7	2.77			###	###	0.2
2008-Aug-13 Wed	2.58	###	2.45	###	805,887	###	###	###	0.0
2008-Aug-12 Tue	2.79	2.79	2.52	###			###	###	0.0
2008-Aug-11 Mon	###	3	2.73	2.8	904,154	###	###	###	0.2
2008-Aug-08 Fri	2.73	###	###	###	2,168,551	0	###	###	0.0
2008-Aug-07 Thu	###	2.74	2.52	2.7	984,244	###	###	###	0.2
2008-Aug-06 Wed	2.54	2.74	2.47	###			83.9	83.9	0.0
2008-Aug-05 Tue	2.59	###	###	2.43	1,260,287	0	###	###	###
2008-Aug-04 Mon	2.8	2.89	###	2.71			###	###	###
2008-Aug-01 Fri	###	###	2.8	2.81			13.0	13.0	###
2008-Jul-31 Thu	###	###	2.8	###	785,745	1,100,043	###	###	0.0
2008-Jul-30 Wed	###	###	3	###			17.6	17.6	0.0
2008-Jul-29 Tue	2.89	###	2.77	###			96.8	96.8	0.0
2008-Jul-28 Mon	###	###	2.8	2.84	1,087,524	###	24.1	24.1	0.2
2008-Jul-25 Fri	###	###	2.85	###	1,011,542	1,441,447	20.4	20.4	0.0
2008-Jul-24 Thu	3.41	3.44	###	###	1,136,423	1,954,647	4.8	4.8	0.0
2008-Jul-23 Wed	3.48	3.74	3.4	3.41	1,101,625	###	16.8	16.8	###
2008-Jul-22 Tue	3.46	###	###	3.47			###	###	0.2
2008-Jul-21 Mon	###	3.41	3.27	###	809,970	###	72.2	72.2	0.0
2008-Jul-18 Fri	3.45	3.52	3.28	###	618,671	2,103,481	17.4	17.4	0.0
2008-Jul-17 Thu	3.55	3.55	3.22	3.45	1,223,188	###	###	###	###
2008-Jul-16 Wed	3.49	3.72	3.46	3.55	497,646	1,786,549	###	###	###
2008-Jul-15 Tue	3.85	3.89	3.57	3.72	751,747	###	###	###	0.3
2008-Jul-14 Mon	###	###	3.76	3.84			4.2	4.2	0.3
2008-Jul-11 Fri	###	4.22	###	###			###	###	0.0
2008-Jul-10 Thu	4.2	4.44	###	4.21	811,821	1,802,242	###	###	###
2008-Jul-09 Wed	###	###	###	###	792,772	0	###	###	0.0
2008-Jul-08 Tue	4.25	4.28	###	4.28			###	###	0.3
2008-Jul-07 Mon	###	###	###	###			###	###	0.0
2008-Jul-04 Fri	###	4.72	4.45	4.7	477,421	2,188,975	75.6	75.6	0.3
2008-Jul-03 Thu	4.8	4.8	4.5	###	733,086	3,408,849	20.4	20.4	0.0
2008-Jul-02 Wed	5	###	4.83	###			26.0	26.0	0.0
2008-Jul-01 Tue	###	###	###	###			78.0	78.0	0.0
2008-Jun-30 Mon	###	###	###	###			70.2	70.2	0.0
2008-Jun-27 Fri	###	###	4.83	5	545,424	###	###	###	0.4
2008-Jun-26 Thu	###	5.22	###	5	386,029	###	###	###	0.4
2008-Jun-25 Wed	###	###	###	###	721,349	0	###	###	0.0
2008-Jun-24 Tue	###	###	###	###			24.2	24.2	0.0
2008-Jun-23 Mon	4.85	###	4.8	###			94.6	94.6	0.0
2008-Jun-20 Fri	###	###	###	###			35.0	35.0	0.0
2008-Jun-19 Thu	###	###	4.89	###	1,901,742	4,649,759	###	###	0.0
2008-Jun-18 Wed	5.53	5.57	###	###	719,421	2,003,587	14.3	14.3	0.0
2008-Jun-17 Tue	5.49	5.75	###	5.41			###	###	###
2008-Jun-16 Mon	5.54	###	5.25	###	475,924	###	20.2	20.2	0.0
2008-Jun-13 Fri	###	5.78	###	5.52	1,631,144	###	###	###	0.4
2008-Jun-12 Thu	###	###	###	###	1,491,279	0	96.8	96.8	0.0
2008-Jun-11 Wed	###	###	4.76	###			###	###	0.0
2008-Jun-10 Tue	###	###	4.85	4.87	893,979	###	12.3	12.3	0.3
2008-Jun-06 Fri	###	5.56	###	5.4	1,021,727	###	###	###	0.4
2008-Jun-05 Thu	5.76	###	###	###			7.2	7.2	0.0
2008-Jun-04 Wed	###	###	5.48	5.73			1.5	1.5	###
2008-Jun-03 Tue	6.47	6.47	6.26	###	502,559	3,198,788	###	###	0.0
2008-Jun-02 Mon	6.43	6.58	###	6.5	891,821	###	77.7	77.7	0.5
2008-May-30 Fri	###	###	###	6.45			18.7	18.7	###
2008-May-29 Thu	###	###	6.59	6.79			###	###	0.5
2008-May-28 Wed	###	###	###	6.58	1,705,945	0	90.5	90.5	0.5
2008-May-27 Tue	6.44	6.58	###	###	567,959	1,868,585	27.1	27.1	0.0
2008-May-26 Mon	###	###	6.43	6.46	485,471	1,560,789	###	###	###
2008-May-23 Fri	6.89	###	6.74	6.83	416,272	###	###	###	0.5
2008-May-22 Thu	###	7.2	###	###			###	###	0.0
2008-May-21 Wed	###	###	###	7.2	441,028	0	###	###	0.5
2008-May-20 Tue	7.57	###	###	###	240,553	0	21.3	21.3	0.0
2008-May-19 Mon	7.57	###	7.53	7.56	1,586,782	###	35.6	35.6	0.5
2008-May-16 Fri	7.5	###	7.5	7.55	254,788	955,455	69.6	69.6	###
2008-May-15 Thu	7.73	7.74	7.45	7.47	506,156	3,844,254	10.4	10.4	###
2008-May-14 Wed	7.58	7.75	7.57	###			73.8	73.8	0.0
2008-May-13 Tue	###	7.72	7.52	###	245,078	###	36.7	36.7	0.0
2008-May-12 Mon	7.87	7.87	###	###	236,175	929,348	17.7	17.7	0.0
2008-May-09 Fri	###	###	7.8	###			32.3	32.3	0.0
2008-May-08 Thu	8	8.2	###	###			###	###	0.0
2008-May-07 Wed	###	###	7.83	###	406,753	###	###	###	0.0
2008-May-06 Tue	###	###	###	###	353,048	0	###	###	0.0
2008-May-05 Mon	###	###	###	###	149,282	0	9.3	9.3	0.0
2008-May-02 Fri	8.55	###	###	###			17.7	17.7	0.0
2008-May-01 Thu	###	###	###	###	211,623	0	67.6	67.6	0.0
2008-Apr-30 Wed	8.5	8.73	8.27	###			###	###	0.0
2008-Apr-29 Tue	8.75	###	8.74	###			###	###	0.0
2008-Apr-28 Mon	###	###	8.46	8.72			###	###	0.6
2008-Apr-24 Thu	8.41	8.7	8.41	8.7			###	###	###
2008-Apr-23 Wed	###	8.7	###	###	304,674	###	82.9	82.9	0.0
2008-Apr-22 Tue	8.84	8.84	8.42	8.42	165,870	1,431,458	8.3	8.3	###
2008-Apr-21 Mon	8.47	8.85	###	8.85			89.2	89.2	0.6
2008-Apr-18 Fri	###	8.48	8.28	8.44			75.3	75.3	0.6
2008-Apr-17 Thu	8.25	8.48	8.25	8.29			###	###	0.6
2008-Apr-16 Wed	###	8.25	7.88	###			85.4	85.4	0.0
2008-Apr-15 Tue	7.87	###	###	7.85	224,449	0	28.6	28.6	###
2008-Apr-14 Mon	7.5	###	7.5	###	314,758	1,180,342	95.7	95.7	0.0
2008-Apr-11 Fri	7.8	7.82	7.53	7.71	397,870	3,053,652	27.7	27.7	###
2008-Apr-10 Thu	###	###	7.85	###			81.2	81.2	0.0
2008-Apr-09 Wed	8	###	###	###	315,143	0	77.7	77.7	0.0
2008-Apr-08 Tue	###	###	7.8	###			###	###	0.0
2008-Apr-07 Mon	7.57	###	7.54	###			###	###	0.0
2008-Apr-04 Fri	7.56	7.73	###	7.51	850,926	3,288,828	###	###	###
2008-Apr-03 Thu	7.84	8	7.55	7.77	486,181	3,780,057	###	###	0.6
2008-Apr-02 Wed	###	###	7.74	###			###	###	0.0
2008-Apr-01 Tue	###	###	7.83	###	245,188	###	###	###	0.0
2008-Mar-31 Mon	###	###	###	###			73.7	73.7	0.0
2008-Mar-28 Fri	###	8.2	###	###			###	###	0.0
2008-Mar-27 Thu	###	###	###	###			61.8	61.8	0.0
2008-Mar-26 Wed	###	###	###	###	346,176	0	85.3	85.3	0.0
2008-Mar-25 Tue	###	###	###	###			###	###	0.0
2008-Mar-20 Thu	###	###	7.73	###	1,142,572	4,416,040	14.5	14.5	0.0
2008-Mar-19 Wed	8.5	###	###	###			###	###	0.0
2008-Mar-18 Tue	8.4	8.55	###	8.5			78.8	78.8	0.6
2008-Mar-17 Mon	8.42	###	###	8.57			###	###	0.6
2008-Mar-14 Fri	###	###	8.58	8.58	312,854	1,342,143	###	###	0.6
2008-Mar-13 Thu	8.5	###	8.5	###			94.3	94.3	0.0
2008-Mar-12 Wed	8.75	###	###	8.85	644,682	0	###	###	0.6
2008-Mar-11 Tue	###	###	8.44	###	627,481	###	25.6	25.6	0.0
2008-Mar-10 Mon	9.2	###	###	###	751,456	0	###	###	0.0
2008-Mar-07 Fri	###	###	8.84	###	774,827	###	###	###	0.0
2008-Mar-06 Thu	###	9.25	8.87	9.2	643,343	5,828,687	79.6	79.6	0.7
2008-Mar-05 Wed	###	###	###	###			###	###	0.0
2008-Mar-04 Tue	###	8.73	###	8.45			###	###	###
2008-Mar-03 Mon	###	###	8.52	8.84			###	###	###
2008-Feb-29 Fri	9.2	9.25	8.85	9.25	436,378	3,949,220	70.7	70.7	###
2008-Feb-28 Thu	###	9.2	###	###			76.5	76.5	0.0
2008-Feb-27 Wed	###	###	###	9.2	612,926	0	67.8	67.8	0.7
2008-Feb-26 Tue	###	###	8.86	###	763,454	###	###	###	0.0
2008-Feb-25 Mon	###	###	8.78	8.8			###	###	0.6
2008-Feb-22 Fri	###	###	8.76	###	415,229	###	###	###	0.0
2008-Feb-21 Thu	###	###	8.8	###	799,183	###	79.3	79.3	0.0
2008-Feb-20 Wed	8.83	###	###	8.8	484,223	0	###	###	0.6
2008-Feb-19 Tue	8.53	8.83	8.53	8.82	558,078	###	87.2	87.2	###
2008-Feb-18 Mon	8.49	8.53	8.43	8.5			74.8	74.8	0.6
2008-Feb-15 Fri	###	8.5	###	8.49	372,758	1,584,221	###	###	###
2008-Feb-14 Thu	###	8.54	###	8.4	552,078	2,357,373	###	###	###
2008-Feb-13 Wed	8	8.4	7.75	###	560,722	###	77.1	77.1	0.0
2008-Feb-12 Tue	###	###	7.78	###	239,026	###	76.9	76.9	0.0
2008-Feb-11 Mon	###	###	7.76	7.82			42.4	42.4	0.6
2008-Feb-08 Fri	###	###	7.75	7.85			27.8	27.8	###
2008-Feb-07 Thu	8	###	7.5	7.8	625,740	2,346,525	21.4	21.4	0.6
2008-Feb-06 Wed	###	###	7.78	8			34.2	34.2	###
2008-Feb-05 Tue	###	8.58	###	8.48	593,870	###	83.6	83.6	0.6
2008-Feb-04 Mon	8	8.46	###	8.46	763,953	3,231,521	92.8	92.8	0.6
2008-Feb-01 Fri	7.4	7.88	7.26	7.88	922,482	6,983,188	92.0	92.0	0.6
2008-Jan-31 Thu	###	7.46	###	7.46	807,748	###	90.5	90.5	0.5
2008-Jan-30 Wed	7.52	7.75	###	7.46			45.3	45.3	0.5
2008-Jan-29 Tue	7.42	###	###	7.41	782,684	0	###	###	###
2008-Jan-25 Fri	###	7.89	###	7.79			###	###	###
2008-Jan-24 Thu	###	###	###	7.42	532,628	0	###	###	0.5
2008-Jan-23 Wed	7.2	7.57	6.78	7.53	891,076	6,393,470	77.0	77.0	0.5
2008-Jan-22 Tue	###	###	###	6.46			###	###	###
2008-Jan-21 Mon	###	7.79	7.47	###	507,788	3,874,422	82.9	82.9	0.0
2008-Jan-18 Fri	###	###	###	###	505,643	0	25.9	25.9	0.0
2008-Jan-17 Thu	###	8.4	7.7	8.2			76.3	76.3	0.6
2008-Jan-16 Wed	###	8.2	###	8	509,474	2,088,843	93.8	93.8	###
2008-Jan-15 Tue	8.42	8.5	###	8.21	438,579	###	###	###	###
2008-Jan-14 Mon	###	###	###	8.41	374,352	0	91.5	91.5	###
2008-Jan-11 Fri	8.26	8.42	8.2	8.22			49.4	49.4	0.6
2008-Jan-10 Thu	8.57	###	###	###	295,671	0	###	###	0.0
2008-Jan-09 Wed	###	8.7	###	###			92.1	92.1	0.0
2008-Jan-08 Tue	8.28	8.75	###	###	717,677	###	76.6	76.6	0.0
2008-Jan-07 Mon	8.55	8.73	7.89	8.2	572,453	4,757,084	10.2	10.2	0.6
2008-Jan-04 Fri	8.74	###	8.74	###	373,623	###	86.4	86.4	0.0
2008-Jan-03 Thu	###	8.79	8.43	###			76.0	76.0	0.0
2008-Jan-02 Wed	###	###	###	8.86			###	###	0.6
2007-Dec-31 Mon	###	9	8.86	###			###	###	0.0
2007-Dec-28 Fri	8.5	8.85	8.42	8.8	209,441	1,808,523	89.3	89.3	0.6
2007-Dec-27 Thu	8.54	###	8.46	###			90.8	90.8	0.0
2007-Dec-24 Mon	8	8.54	###	8.54			###	###	###
2007-Dec-21 Fri	7.84	###	7.82	###	691,842	###	74.2	74.2	0.0
2007-Dec-20 Thu	###	###	7.55	7.75	1,188,172	4,485,349	82.7	82.7	###
2007-Dec-19 Wed	###	7.46	###	7.43	770,558	2,874,181	###	###	###
2007-Dec-18 Tue	###	7.42	###	###	823,184	###	73.0	73.0	0.0
2007-Dec-17 Mon	7.58	7.78	7.21	7.49	924,076	6,925,949	57.0	57.0	###
2007-Dec-14 Fri	8	###	7.7	7.8	684,329	###	26.5	26.5	0.6
2007-Dec-13 Thu	###	###	###	8			###	###	###
2007-Dec-12 Wed	7.84	###	7.75	###	714,280	###	###	###	0.0
2007-Dec-11 Tue	7.77	###	7.7	###	619,650	2,385,652	86.6	86.6	0.0
2007-Dec-10 Mon	7.46	7.74	###	7.73			92.4	92.4	0.6
2007-Dec-07 Fri	7.45	7.52	###	7.48	625,743	###	###	###	0.5
2007-Dec-06 Thu	###	###	###	7.5	1,089,146	0	20.8	20.8	0.5
2007-Dec-05 Wed	7.49	###	7.2	###	1,083,356	3,900,081	###	###	0.0
2007-Dec-04 Tue	7.85	###	7.5	###	1,778,455	###	15.7	15.7	0.0
2007-Dec-03 Mon	8.21	###	###	8.2	573,241	0	###	###	0.6
2007-Nov-30 Fri	###	###	###	###			###	###	0.0
2007-Nov-29 Thu	###	8.45	###	###	647,476	2,735,586	17.5	17.5	0.0
2007-Nov-28 Wed	###	###	8.2	###	484,746	1,987,458	79.1	79.1	0.0
2007-Nov-27 Tue	###	###	7.89	8.28			87.5	87.5	###
2007-Nov-26 Mon	7.86	###	7.86	8.25			###	###	###
2007-Nov-23 Fri	###	7.84	7.5	7.84			83.3	83.3	0.6
2007-Nov-22 Thu	###	###	7.45	###	1,166,243	4,344,255	###	###	0.0
2007-Nov-21 Wed	8.21	###	8	8.2			44.3	44.3	0.6
2007-Nov-20 Tue	###	8.28	###	###			###	###	0.0
2007-Nov-19 Mon	###	8.54	###	###	789,956	###	82.5	82.5	0.0
2007-Nov-16 Fri	###	8.2	###	8.2	517,445	2,121,524	###	###	0.6
2007-Nov-15 Thu	8	###	8	8.2	1,423,751	###	85.5	85.5	0.6
2007-Nov-14 Wed	###	###	7.53	7.88			###	###	0.6
2007-Nov-13 Tue	7.58	7.78	###	7.7	612,842	2,383,955	80.3	80.3	0.6
2007-Nov-12 Mon	7.44	###	7.4	7.49			###	###	###
2007-Nov-09 Fri	7.75	###	###	###			19.8	19.8	0.0
2007-Nov-08 Thu	7.45	###	7.27	7.59	555,573	###	###	###	0.5
2007-Nov-07 Wed	###	###	###	7.8			###	###	0.6
2007-Nov-06 Tue	7.29	###	###	7.24			###	###	0.5
2007-Nov-05 Mon	7.5	7.58	###	###	458,829	###	26.9	26.9	0.0
2007-Nov-02 Fri	7.4	7.48	7.26	###	379,289	2,795,359	30.4	30.4	0.0
2007-Nov-01 Thu	###	###	7.4	7.78	1,114,386	4,123,228	69.6	69.6	0.6
2007-Oct-31 Wed	###	7.55	###	###			94.0	94.0	0.0
2007-Oct-30 Tue	###	###	###	6.71			9.4	9.4	###
2007-Oct-29 Mon	6.29	6.85	6.29	6.83	818,324	5,376,388	###	###	0.5
2007-Oct-26 Fri	###	6.23	###	6	879,645	###	18.9	18.9	0.4
2007-Oct-25 Thu	6.21	6.25	###	###			19.7	19.7	0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	###	6.2	6	###			61.0	61.0	0.0
2007-Oct-22 Mon	###	6.29	6	###	645,244	3,965,024	###	###	0.0
2007-Oct-19 Fri	6.56	6.56	###	6.44	393,285	1,289,974	20.3	20.3	0.5
2007-Oct-18 Thu	6.59	6.59	6.43	6.52			23.6	23.6	0.5
2007-Oct-17 Wed	6.74	6.74	6.41	6.59			###	###	###
2007-Oct-16 Tue	###	###	6.44	###			74.9	74.9	0.0
2007-Oct-15 Mon	6.4	###	###	###	526,984	0	89.4	89.4	0.0
2007-Oct-12 Fri	6.49	6.51	6.29	6.42			25.2	25.2	0.5
2007-Oct-11 Thu	###	###	6.42	6.42	412,579	1,324,378	7.3	7.3	0.5
2007-Oct-10 Wed	6.73	6.75	6.58	###	231,121	1,540,421	29.6	29.6	0.0
2007-Oct-09 Tue	6.55	6.75	6.55	###			###	###	0.0
2007-Oct-08 Mon	6.45	6.74	6.44	###			###	###	0.0
2007-Oct-05 Fri	6.25	6.4	6.21	###	372,149	###	74.8	74.8	0.0
2007-Oct-04 Thu	6.5	6.5	6.21	6.25	383,181	###	###	###	###
2007-Oct-03 Wed	###	###	###	6.59			###	###	###
2007-Oct-02 Tue	6.8	6.89	###	6.8	953,155	###	###	###	0.5
2007-Oct-01 Mon	6.49	6.88	6.42	6.71			###	###	###
2007-Sep-28 Fri	6.2	6.55	###	6.55	895,022	###	92.0	92.0	0.5
2007-Sep-27 Thu	###	6.5	6.24	6.29			###	###	###
2007-Sep-26 Wed	6.45	6.51	###	6.41			24.7	24.7	0.5
2007-Sep-25 Tue	6.78	6.78	6.5	6.5	642,774	###	###	###	0.5
2007-Sep-24 Mon	6.5	###	6.48	6.8			###	###	0.5
2007-Sep-21 Fri	6.27	6.42	###	6.4	488,284	###	78.0	78.0	0.5
2007-Sep-20 Thu	###	6.29	###	6.29			88.1	88.1	###
2007-Sep-19 Wed	5.79	###	5.75	###	790,021	###	84.9	84.9	0.0
2007-Sep-18 Tue	###	###	5.4	5.53			###	###	###
2007-Sep-17 Mon	5.74	5.85	###	###			###	###	0.0
2007-Sep-14 Fri	5.73	5.87	###	5.72			###	###	0.4
2007-Sep-13 Thu	###	5.83	5.56	###	738,027	###	###	###	0.0
2007-Sep-12 Wed	###	6.2	5.74	5.79			###	###	###
2007-Sep-11 Tue	###	###	5.88	###			82.7	82.7	0.0
2007-Sep-10 Mon	5.55	###	5.43	###			96.0	96.0	0.0
2007-Sep-07 Fri	5.7	5.8	###	###			###	###	0.0
2007-Sep-06 Thu	5.55	5.75	5.5	###	337,987	1,901,176	80.2	80.2	0.0
2007-Sep-05 Wed	###	###	5.76	5.84			18.5	18.5	0.4
2007-Sep-04 Tue	###	###	###	###			77.1	77.1	0.0
2007-Sep-03 Mon	###	###	5.85	###	1,628,040	###	84.9	84.9	0.0
2007-Aug-31 Fri	###	5.78	5.45	5.78			###	###	0.4
2007-Aug-30 Thu	5.84	5.84	###	###	697,027	###	###	###	0.0
2007-Aug-29 Wed	###	5.72	###	###			92.2	92.2	0.0
2007-Aug-28 Tue	5.58	5.71	5.44	###			79.6	79.6	0.0
2007-Aug-27 Mon	###	5.73	###	###	924,742	2,649,385	###	###	0.0
2007-Aug-24 Fri	###	###	5.27	5.45	1,304,645	###	###	###	###
2007-Aug-23 Thu	5.42	5.48	###	5.45	1,866,450	5,114,073	###	###	###
2007-Aug-22 Wed	4.8	5.25	4.76	###	1,730,551	###	93.3	93.3	0.0
2007-Aug-21 Tue	###	4.75	4.58	###			31.3	31.3	0.0
2007-Aug-20 Mon	4.71	4.82	4.56	4.7	3,676,045	17,240,651	28.1	28.1	0.3
2007-Aug-17 Fri	4.41	4.71	4.4	###	736,373	3,354,179	85.2	85.2	0.0
2007-Aug-16 Thu	###	###	4.21	4.51			###	###	0.3
2007-Aug-15 Wed	4.89	4.89	4.42	4.81			58.6	58.6	###
2007-Aug-14 Tue	###	###	4.83	###	1,005,658	###	###	###	0.0
2007-Aug-13 Mon	###	5.21	5	5	892,589	###	40.6	40.6	0.4
2007-Aug-10 Fri	###	###	4.82	###	1,300,289	###	36.0	36.0	0.0
2007-Aug-09 Thu	###	5.42	###	5.4			76.7	76.7	0.4
2007-Aug-08 Wed	5.23	###	5.21	###			76.0	76.0	0.0
2007-Aug-07 Tue	###	###	5.21	5.23	975,456	###	18.5	18.5	###
2007-Aug-06 Mon	5.26	5.46	5.22	5.26	921,072	4,918,524	###	###	0.4
2007-Aug-03 Fri	5.25	5.57	5.24	5.57	751,855	4,063,776	95.0	95.0	0.4
2007-Aug-02 Thu	5.77	5.81	###	###	1,581,844	4,595,256	###	###	0.0
2007-Aug-01 Wed	###	6.22	5.46	5.56			###	###	0.4
2007-Jul-31 Tue	5.75	###	5.54	###			###	###	0.0
2007-Jul-30 Mon	5.78	5.78	5.5	5.7			20.8	20.8	0.4
2007-Jul-27 Fri	###	###	5.45	5.84			31.1	31.1	0.4
2007-Jul-26 Thu	6.41	6.47	###	###	322,845	###	13.3	13.3	0.0
2007-Jul-25 Wed	###	###	6.42	6.52	448,057	###	24.8	24.8	0.5
2007-Jul-24 Tue	###	###	6.75	6.86	303,886	###	29.0	29.0	0.5
2007-Jul-23 Mon	###	###	###	6.89			###	###	0.5
2007-Jul-20 Fri	6.56	###	6.56	###			###	###	0.0
2007-Jul-19 Thu	###	6.48	6.27	6.42			###	###	0.5
2007-Jul-18 Wed	6.49	6.5	###	6.29			13.0	13.0	###
2007-Jul-17 Tue	###	6.74	6.46	6.49	523,578	###	###	###	###
2007-Jul-16 Mon	6.45	###	6.45	###	206,374	665,556	###	###	0.0
2007-Jul-13 Fri	6.8	###	6.52	6.58	716,571	2,336,021	11.1	11.1	0.5
2007-Jul-12 Thu	6.2	6.55	###	6.55			93.7	93.7	0.5
2007-Jul-11 Wed	6.21	6.26	###	6.23	842,627	2,637,422	###	###	0.4
2007-Jul-10 Tue	###	6.7	6.41	6.51	909,959	5,964,781	###	###	###
2007-Jul-09 Mon	###	###	###	6.85	319,186	0	34.2	34.2	###
2007-Jul-06 Fri	6.88	###	6.74	6.84	198,156	667,785	###	###	0.5
2007-Jul-05 Thu	6.83	###	6.83	###			###	###	0.0
2007-Jul-04 Wed	###	###	6.81	###	580,146	###	26.6	26.6	0.0
2007-Jul-03 Tue	###	###	###	###	222,357	0	92.8	92.8	0.0
2007-Jul-02 Mon	6.8	6.86	6.52	6.7	502,552	3,362,072	###	###	0.5
2007-Jun-29 Fri	7	###	6.7	###			###	###	0.0
2007-Jun-28 Thu	###	###	6.83	###	413,646	###	###	###	0.0
2007-Jun-27 Wed	###	###	###	###			43.9	43.9	0.0
2007-Jun-26 Tue	###	###	###	7.2	810,275	0	###	###	0.5
2007-Jun-25 Mon	###	###	6.77	###	571,128	###	85.8	85.8	0.0
2007-Jun-22 Fri	###	###	###	###	1,680,757	0	22.8	22.8	0.0
2007-Jun-21 Thu	7.44	7.44	###	###			11.0	11.0	0.0
2007-Jun-20 Wed	7.49	7.58	###	7.51	515,853	1,955,082	61.0	61.0	###
2007-Jun-19 Tue	7.82	7.82	###	7.49	800,140	3,128,547	###	###	###
2007-Jun-18 Mon	###	###	7.72	7.89			###	###	###
2007-Jun-15 Fri	8.4	8.4	7.8	###			###	###	0.0
2007-Jun-14 Thu	8.4	8.5	###	###	341,558	1,451,621	31.7	31.7	0.0
2007-Jun-13 Wed	###	8.4	8.22	8.22	961,486	7,989,948	###	###	0.6
2007-Jun-12 Tue	###	8.78	8.25	8.75			93.2	93.2	0.6
2007-Jun-08 Fri	###	8.42	###	8.23			21.1	21.1	0.6
2007-Jun-07 Thu	###	8.83	###	8.83	454,544	###	97.0	97.0	###
2007-Jun-06 Wed	8.87	###	8.47	8.5			7.3	7.3	0.6
2007-Jun-05 Tue	8.78	8.88	8.71	8.88			###	###	0.6
2007-Jun-04 Mon	8.5	8.83	8.5	###			###	###	0.0
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	###	###	7.72	###	699,028	2,698,248	71.1	71.1	0.0
2007-May-30 Wed	###	7.89	###	7.77			###	###	0.6
2007-May-29 Tue	7.22	###	###	###	552,841	0	94.8	94.8	0.0
2007-May-28 Mon	7.53	###	7.41	7.48	361,580	1,339,653	38.4	38.4	0.5
2007-May-25 Fri	###	7.5	###	7.4	844,323	###	###	###	0.5
2007-May-24 Thu	7.74	7.82	7.24	7.4			9.6	9.6	0.5
2007-May-23 Wed	###	###	7.71	7.74			10.6	10.6	0.6
2007-May-22 Tue	8.4	8.4	###	###			15.9	15.9	0.0
2007-May-21 Mon	8.5	8.5	###	###			###	###	0.0
2007-May-18 Fri	###	###	7.81	###			87.1	87.1	0.0
2007-May-17 Thu	8.2	8.28	###	8.2			65.4	65.4	0.6
2007-May-16 Wed	###	8.49	###	###	602,856	2,559,123	24.0	24.0	0.0
2007-May-15 Tue	###	###	###	###	617,728	0	###	###	0.0
2007-May-14 Mon	7.73	7.79	###	###			33.0	33.0	0.0
2007-May-11 Fri	7.54	7.74	7.53	7.72			###	###	###
2007-May-10 Thu	7.5	7.75	###	###	321,657	1,246,420	81.4	81.4	0.0
2007-May-09 Wed	7.49	7.78	7.4	###			###	###	0.0
2007-May-08 Tue	7.88	7.88	###	7.51	633,049	###	7.4	7.4	###
2007-May-07 Mon	7.45	###	7.45	###	672,287	###	###	###	0.0
2007-May-04 Fri	7.29	7.48	7.28	###	420,679	###	###	###	0.0
2007-May-03 Thu	###	###	###	7.26			###	###	0.5
2007-May-02 Wed	7	7.21	7	###			###	###	0.0
2007-May-01 Tue	###	7.25	###	###	855,320	###	###	###	0.0
2007-Apr-30 Mon	6.71	###	6.71	###	1,018,978	3,418,671	97.7	97.7	0.0
2007-Apr-27 Fri	6.25	6.8	###	6.71			96.9	96.9	###
2007-Apr-26 Thu	6.5	6.8	6.26	###			15.9	15.9	0.0
2007-Apr-24 Tue	6.82	###	6.53	6.53	1,240,480	###	8.3	8.3	###
2007-Apr-23 Mon	###	6.76	###	6.76			98.0	98.0	0.5
2007-Apr-20 Fri	###	###	5.86	###	605,077	1,772,875	82.6	82.6	0.0
2007-Apr-19 Thu	###	###	5.72	5.74			20.3	20.3	0.4
2007-Apr-18 Wed	5.8	###	5.79	5.85	600,076	1,737,220	72.8	72.8	0.4
2007-Apr-17 Tue	5.81	5.82	5.59	5.72			31.5	31.5	0.4
2007-Apr-16 Mon	###	5.81	###	5.79	970,788	###	###	###	###
2007-Apr-13 Fri	###	5.74	5.52	###	765,621	4,310,446	###	###	0.0
2007-Apr-12 Thu	5.59	5.75	5.59	###	509,081	2,886,489	78.4	78.4	0.0
2007-Apr-11 Wed	5.75	5.75	5.59	###			17.2	17.2	0.0
2007-Apr-10 Tue	5.55	5.84	5.55	5.77	813,175	###	87.5	87.5	0.4
2007-Apr-05 Thu	###	5.43	5.27	5.43			###	###	0.4
2007-Apr-04 Wed	###	5.27	###	5.26	1,460,641	3,848,789	###	###	0.4
2007-Apr-03 Tue	###	###	###	###			27.7	27.7	0.0
2007-Apr-02 Mon	5	###	4.85	4.85	251,681	610,326	15.1	15.1	###
2007-Mar-30 Fri	4.81	###	4.81	###			###	###	0.0
2007-Mar-29 Thu	###	###	4.76	4.83	465,926	###	18.8	18.8	0.3
2007-Mar-28 Wed	###	###	4.76	4.84	636,375	1,514,572	###	###	0.3
2007-Mar-27 Tue	###	###	###	###			72.7	72.7	0.0
2007-Mar-26 Mon	4.88	###	4.83	###			78.4	78.4	0.0
2007-Mar-23 Fri	4.8	###	4.8	4.87			78.8	78.8	0.3
2007-Mar-22 Thu	4.59	4.82	4.58	4.8			93.1	93.1	0.3
2007-Mar-21 Wed	4.81	4.81	4.58	###	408,025	1,915,677	10.6	10.6	0.0
2007-Mar-20 Tue	4.82	4.89	4.75	4.79			###	###	0.3
2007-Mar-19 Mon	4.82	4.87	4.76	4.76	274,528	1,321,852	###	###	###
2007-Mar-16 Fri	4.85	###	###	4.85	540,876	0	67.8	67.8	###
2007-Mar-15 Thu	4.75	4.88	4.75	4.81	836,624	4,028,344	75.7	75.7	###
2007-Mar-14 Wed	4.55	###	4.49	4.55			73.7	73.7	0.3
2007-Mar-13 Tue	4.5	4.79	4.5	4.74			95.5	95.5	0.3
2007-Mar-12 Mon	###	4.49	###	4.47			###	###	###
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	4.5	4.59	###	4.53	231,281	530,789	###	###	###
2007-Mar-07 Wed	4.59	4.59	###	4.45			###	###	0.3
2007-Mar-06 Tue	###	4.58	###	4.58	615,781	###	97.8	97.8	0.3
2007-Mar-05 Mon	4.53	4.53	###	###	620,423	1,405,258	###	###	0.0
2007-Mar-02 Fri	4.49	4.52	4.42	4.48	667,058	2,981,749	###	###	###
2007-Mar-01 Thu	4.4	###	4.4	4.49	533,386	1,173,449	###	###	###
2007-Feb-28 Wed	4.21	4.5	###	###	928,575	###	85.8	85.8	0.0
2007-Feb-27 Tue	###	###	###	###			6.6	6.6	0.0
2007-Feb-26 Mon	4.76	4.88	4.75	4.88			83.5	83.5	0.3
2007-Feb-23 Fri	4.55	###	4.54	###			84.2	84.2	0.0
2007-Feb-22 Thu	4.57	4.75	4.5	4.5	903,947	4,180,754	21.7	21.7	###
2007-Feb-21 Wed	4.45	4.54	4.4	4.44	865,981	###	###	###	0.3
2007-Feb-20 Tue	###	4.44	###	###	92,271	204,841	###	###	0.0
2007-Feb-19 Mon	4.4	4.5	###	###	124,924	281,079	###	###	0.0
2007-Feb-16 Fri	4.49	4.58	###	4.43	705,152	###	###	###	###
2007-Feb-15 Thu	4.24	4.46	4.24	###			###	###	0.0
2007-Feb-14 Wed	###	###	###	###	367,923	0	###	###	0.0
2007-Feb-13 Tue	4	###	###	###	397,051	0	###	###	0.0
2007-Feb-12 Mon	4.24	4.24	###	###	192,923	###	13.3	13.3	0.0
2007-Feb-09 Fri	###	4.26	###	4.2	556,326	1,184,974	72.0	72.0	###
2007-Feb-08 Thu	###	###	4	###	260,058	###	80.8	80.8	0.0
2007-Feb-07 Wed	###	###	###	###			###	###	0.0
2007-Feb-06 Tue	###	###	###	###	542,727	0	27.6	27.6	0.0
2007-Feb-05 Mon	4.22	4.25	###	###	687,881	1,461,747	###	###	0.0
2007-Feb-02 Fri	4.48	4.49	4.23	4.25			###	###	###
2007-Feb-01 Thu	4.49	4.54	4.41	4.52	472,981	2,116,589	73.7	73.7	0.3
2007-Jan-31 Wed	###	###	###	4.45			10.9	10.9	0.3
2007-Jan-30 Tue	###	4.56	###	4.56			94.8	94.8	0.3
2007-Jan-29 Mon	###	###	4.22	4.28			38.4	38.4	0.3
2007-Jan-25 Thu	4.21	4.27	###	4.22			###	###	###
2007-Jan-24 Wed	4	4.2	###	###			92.1	92.1	0.0
2007-Jan-23 Tue	3.81	###	3.76	###			85.4	85.4	0.0
2007-Jan-22 Mon	3.76	3.88	3.76	3.8	1,083,127	4,137,545	###	###	###
2007-Jan-19 Fri	3.71	3.77	3.7	3.72	368,388	1,375,929	65.3	65.3	0.3
2007-Jan-18 Thu	###	###	3.8	3.81	1,716,180	3,260,742	8.9	8.9	0.3
2007-Jan-17 Wed	###	###	3.88	###	82,181	###	34.3	34.3	0.0
2007-Jan-16 Tue	###	4	3.89	3.89			31.9	31.9	0.3
2007-Jan-15 Mon	4	4	3.81	3.89			###	###	0.3
2007-Jan-12 Fri	3.78	4	3.74	###			87.0	87.0	0.0
2007-Jan-11 Thu	3.88	###	###	###	552,049	0	###	###	0.0
2007-Jan-10 Wed	3.83	3.89	3.75	3.87	498,349	###	82.5	82.5	###
2007-Jan-09 Tue	###	###	3.84	3.89			19.9	19.9	0.3
2007-Jan-08 Mon	###	###	###	###			41.0	41.0	0.0
2007-Jan-05 Fri	###	###	###	###			###	###	0.0
2007-Jan-04 Thu	###	###	###	###			28.5	28.5	0.0
2007-Jan-03 Wed	###	###	###	###	270,959	0	80.4	80.4	0.0
2007-Jan-02 Tue	###	###	3.84	###			###	###	0.0
2006-Dec-29 Fri	4	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	4	392,240	0	17.6	17.6	0.3
2006-Dec-27 Wed	###	###	4	###	214,723	429,446	###	###	0.0
2006-Dec-22 Fri	###	###	###	###	188,344	0	###	###	0.0
2006-Dec-21 Thu	###	###	###	###	138,528	0	32.5	32.5	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	4.24	###	###			###	###	0.0
2006-Dec-18 Mon	4.2	4.2	###	###	260,542	###	16.7	16.7	0.0
2006-Dec-15 Fri	###	4.2	###	4.2	260,784	547,646	84.2	84.2	###
2006-Dec-14 Thu	###	###	###	###	194,974	0	22.9	22.9	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	###	4.21	###	###	516,788	###	###	###	0.0
2006-Dec-11 Mon	###	4.2	###	###			13.5	13.5	0.0
2006-Dec-08 Fri	4.25	###	###	4.24	317,377	0	35.1	35.1	0.3
2006-Dec-07 Thu	###	4.44	###	###	263,180	584,259	25.2	25.2	0.0
2006-Dec-06 Wed	4.53	4.53	###	###			###	###	0.0
2006-Dec-05 Tue	4.53	4.55	4.45	4.45	267,047	###	18.8	18.8	0.3
2006-Dec-04 Mon	4.53	4.56	4.47	4.55	283,079	###	72.4	72.4	0.3
2006-Dec-01 Fri	4.41	4.54	4.41	4.5	970,145	###	###	###	###
2006-Nov-30 Thu	4.51	4.51	###	###			10.8	10.8	0.0
2006-Nov-29 Wed	4.51	###	4.5	4.51	504,573	1,135,289	59.7	59.7	0.3
2006-Nov-28 Tue	4.51	4.55	4.45	4.46			###	###	0.3
2006-Nov-27 Mon	4.57	###	4.51	4.52	412,171	929,445	###	###	0.3
2006-Nov-24 Fri	4.51	4.55	4.5	4.55			###	###	0.3
2006-Nov-23 Thu	4.51	4.51	###	4.49	113,345	###	28.5	28.5	###
2006-Nov-22 Wed	4.75	4.75	4.51	4.55	277,750	1,285,982	###	###	0.3
2006-Nov-21 Tue	4.22	4.45	4.21	4.45			95.9	95.9	0.3
2006-Nov-20 Mon	4.43	4.45	4.26	4.26	263,526	1,147,655	###	###	0.3
2006-Nov-17 Fri	###	###	4.4	###	187,158	411,747	31.1	31.1	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	4.7	4.55	4.59			33.1	33.1	0.3
2006-Nov-14 Tue	###	4.74	###	###	108,325	###	29.0	29.0	0.0
2006-Nov-13 Mon	4.84	4.84	4.55	###	168,127	789,356	10.7	10.7	0.0
2006-Nov-10 Fri	###	###	4.88	4.89			###	###	###
2006-Nov-09 Thu	4.89	###	4.77	###	268,185	639,621	###	###	0.0
2006-Nov-08 Wed	4.74	###	4.74	###	182,045	431,446	91.1	91.1	0.0
2006-Nov-07 Tue	###	###	4.8	4.81	492,229	1,181,349	###	###	###
2006-Nov-06 Mon	4.82	###	4.75	4.88	491,049	1,166,241	75.5	75.5	0.3
2006-Nov-03 Fri	###	4.7	###	###	133,640	314,054	###	###	0.0
2006-Nov-02 Thu	4.86	###	4.56	4.58			5.3	5.3	0.3
2006-Nov-01 Wed	4.85	###	4.84	4.85	256,978	621,886	###	###	###
2006-Oct-31 Tue	###	###	4.83	4.85			6.6	6.6	###
2006-Oct-30 Mon	###	5.25	###	###			81.3	81.3	0.0
2006-Oct-27 Fri	###	###	###	###			###	###	0.0
2006-Oct-26 Thu	5.2	5.22	###	###			8.2	8.2	0.0
2006-Oct-25 Wed	5	###	###	###	124,026	0	86.9	86.9	0.0
2006-Oct-24 Tue	###	###	###	5			32.9	32.9	0.4
2006-Oct-23 Mon	###	###	4.74	###	286,689	679,452	70.2	70.2	0.0
2006-Oct-20 Fri	###	###	###	###	302,929	0	21.7	21.7	0.0
2006-Oct-19 Thu	4.85	###	4.79	###	446,282	1,068,845	79.3	79.3	0.0
2006-Oct-18 Wed	4.83	###	4.74	4.85	125,387	###	###	###	###
2006-Oct-17 Tue	###	###	4.82	4.82	319,778	###	14.1	14.1	0.3
2006-Oct-16 Mon	###	###	4.79	4.83			###	###	0.3
2006-Oct-13 Fri	###	###	4.85	###			###	###	0.0
2006-Oct-12 Thu	4.43	4.84	4.42	4.84			###	###	0.3
2006-Oct-11 Wed	4.48	4.49	###	4.42	278,041	###	###	###	0.3
2006-Oct-10 Tue	4.4	4.48	###	4.45	352,874	###	###	###	0.3
2006-Oct-09 Mon	###	###	###	###	316,585	0	17.5	17.5	0.0
2006-Oct-06 Fri	###	###	4.25	###			64.5	64.5	0.0
2006-Oct-05 Thu	###	###	###	4.28	312,955	0	###	###	0.3
2006-Oct-04 Wed	4.42	4.43	###	###	617,423	###	###	###	0.0
2006-Oct-03 Tue	4.41	4.58	4.4	4.48			###	###	###
2006-Oct-02 Mon	###	###	###	###	193,671	0	###	###	0.0
2006-Sep-29 Fri	4	###	###	4			58.1	58.1	0.3
2006-Sep-28 Thu	3.79	###	3.79	###	615,123	1,165,658	###	###	0.0
2006-Sep-27 Wed	###	3.79	###	3.75	134,942	###	84.2	84.2	0.3
2006-Sep-26 Tue	3.58	###	3.58	###			###	###	0.0
2006-Sep-25 Mon	3.58	3.58	3.46	3.51	267,758	###	###	###	###
2006-Sep-22 Fri	3.71	3.71	3.47	###	454,458	###	9.8	9.8	0.0
2006-Sep-21 Thu	3.79	3.79	###	3.74	184,341	349,326	###	###	0.3
2006-Sep-20 Wed	###	3.79	###	3.79			89.6	89.6	###
2006-Sep-19 Tue	3.75	3.8	###	3.7			###	###	0.3
2006-Sep-18 Mon	###	###	3.46	###			###	###	0.0
2006-Sep-15 Fri	3.8	3.8	###	3.72	743,156	###	###	###	0.3
2006-Sep-14 Thu	3.7	3.88	###	3.86	402,351	###	91.6	91.6	0.3
2006-Sep-13 Wed	3.74	3.77	###	###			###	###	0.0
2006-Sep-12 Tue	3.79	3.79	###	3.72	607,342	###	###	###	0.3
2006-Sep-11 Mon	3.78	3.89	3.75	3.82	382,953	1,462,880	###	###	0.3
2006-Sep-08 Fri	###	3.75	###	3.7	340,222	###	68.2	68.2	0.3
2006-Sep-07 Thu	3.44	3.75	3.43	3.73			96.9	96.9	###
2006-Sep-06 Wed	3.48	3.5	3.43	3.45	1,203,529	4,170,227	###	###	###
2006-Sep-05 Tue	3.45	3.47	3.45	3.45	114,676	396,778	###	###	###
2006-Sep-04 Mon	3.48	3.5	3.42	3.43	196,647	###	###	###	0.2
2006-Sep-01 Fri	3.47	3.5	3.45	3.47	272,059	###	69.1	69.1	0.2
2006-Aug-31 Thu	3.45	3.46	3.42	3.46			###	###	0.2
2006-Aug-30 Wed	3.45	3.48	3.44	3.46			###	###	0.2
2006-Aug-29 Tue	3.45	3.49	3.45	3.47	162,128	562,584	###	###	0.2
2006-Aug-28 Mon	###	3.42	###	3.4			###	###	0.2
2006-Aug-25 Fri	3.27	###	3.27	###	220,475	360,476	###	###	0.0
2006-Aug-24 Thu	3.25	###	3.25	###	135,877	###	###	###	0.0
2006-Aug-23 Wed	###	3.42	3.25	###	429,772	1,433,289	###	###	0.0
2006-Aug-22 Tue	###	3.4	3.26	###	459,573	1,530,378	###	###	0.0
2006-Aug-21 Mon	###	###	###	3.26	272,289	0	###	###	0.2
2006-Aug-18 Fri	###	###	###	###	559,656	0	###	###	0.0
2006-Aug-17 Thu	3	###	###	###			78.4	78.4	0.0
2006-Aug-16 Wed	###	3	###	###	173,821	###	26.5	26.5	0.0
2006-Aug-15 Tue	###	###	###	###	199,276	0	5.6	5.6	0.0
2006-Aug-14 Mon	###	3	###	3			89.7	89.7	0.2
2006-Aug-11 Fri	2.87	###	2.87	###	283,425	###	###	###	0.0
2006-Aug-10 Thu	###	###	2.87	2.87	131,651	###	###	###	###
2006-Aug-09 Wed	2.88	###	2.83	2.86	99,548	###	###	###	0.2
2006-Aug-08 Tue	###	###	###	###			20.9	20.9	0.0
2006-Aug-07 Mon	3	3	###	###			###	###	0.0
2006-Aug-04 Fri	2.88	3	2.88	###			90.4	90.4	0.0
2006-Aug-03 Thu	3	###	###	###			9.5	9.5	0.0
2006-Aug-02 Wed	###	###	###	###			79.4	79.4	0.0
2006-Aug-01 Tue	###	###	2.87	3			14.1	14.1	0.2
2006-Jul-31 Mon	###	###	###	###	420,687	0	###	###	0.0
2006-Jul-28 Fri	###	###	###	###	920,889	0	97.4	97.4	0.0
2006-Jul-27 Thu	2.85	###	2.85	###	402,727	573,885	###	###	0.0
2006-Jul-26 Wed	2.88	2.88	2.8	2.85			###	###	###
2006-Jul-25 Tue	2.85	2.88	2.84	2.85	124,388	355,749	70.2	70.2	###
2006-Jul-24 Mon	2.84	2.84	2.82	2.84			75.8	75.8	0.2
2006-Jul-21 Fri	2.83	2.86	2.8	2.85			78.0	78.0	###
2006-Jul-20 Thu	###	###	2.84	2.89			33.1	33.1	###
2006-Jul-19 Wed	###	###	2.75	2.78			10.2	10.2	0.2
2006-Jul-18 Tue	2.83	###	2.83	###	359,275	508,374	###	###	0.0
2006-Jul-17 Mon	2.83	2.84	###	2.84	240,559	###	###	###	0.2
2006-Jul-14 Fri	###	###	2.83	2.89			34.6	34.6	###
2006-Jul-13 Thu	###	3	###	###			78.1	78.1	0.0
2006-Jul-12 Wed	2.86	###	2.86	###			###	###	0.0
2006-Jul-11 Tue	2.81	2.81	2.75	2.79			###	###	###
2006-Jul-10 Mon	2.87	2.87	2.79	2.84	74,872	211,887	22.2	22.2	0.2
2006-Jul-07 Fri	###	###	2.86	2.88	263,757	377,172	20.4	20.4	0.2
2006-Jul-06 Thu	2.83	2.85	2.75	2.84			62.8	62.8	0.2
2006-Jul-05 Wed	###	###	2.83	2.89			###	###	###
2006-Jul-04 Tue	###	###	2.81	2.83			###	###	0.2
2006-Jul-03 Mon	2.88	2.88	2.77	2.8	58,788	166,076	11.4	11.4	0.2
2006-Jun-30 Fri	2.71	3	2.71	2.72			62.7	62.7	0.2
2006-Jun-28 Wed	2.59	###	2.47	2.59			###	###	0.2
2006-Jun-27 Tue	2.7	2.75	###	###			###	###	0.0
2006-Jun-26 Mon	2.42	###	2.4	###			96.9	96.9	0.0
2006-Jun-23 Fri	2.46	2.48	###	2.4			16.3	16.3	###
2006-Jun-22 Thu	2.45	2.55	2.45	2.46	233,843	###	67.0	67.0	0.2
2006-Jun-21 Wed	2.42	2.43	###	###			###	###	0.0
2006-Jun-20 Tue	2.42	2.42	###	###	216,285	###	28.9	28.9	0.0
2006-Jun-19 Mon	2.47	2.49	2.44	2.44			31.7	31.7	0.2
2006-Jun-16 Fri	2.48	2.49	2.44	2.47			26.0	26.0	###
2006-Jun-15 Thu	###	2.4	###	###			###	###	0.0
2006-Jun-14 Wed	###	###	###	###			90.5	90.5	0.0
2006-Jun-13 Tue	2.51	2.53	###	2.46	502,824	636,072	38.9	38.9	0.2
2006-Jun-09 Fri	2.52	###	2.51	2.59			89.0	89.0	0.2
2006-Jun-08 Thu	2.56	2.58	2.5	2.54	684,488	###	###	###	###
2006-Jun-07 Wed	2.59	###	2.51	2.58	197,548	247,922	###	###	0.2
2006-Jun-06 Tue	2.77	2.77	###	###			9.7	9.7	0.0
2006-Jun-05 Mon	2.72	2.8	2.7	2.77	342,775	###	###	###	0.2
2006-Jun-02 Fri	2.75	2.78	2.7	2.71	2,601,243	###	###	###	###
2006-Jun-01 Thu	2.82	###	2.78	2.85			77.3	77.3	###
2006-May-31 Wed	3	3	###	###	417,346	###	###	###	0.0
2006-May-30 Tue	###	###	###	###	104,571	0	88.5	88.5	0.0
2006-May-29 Mon	2.87	###	2.87	###	141,529	###	79.5	79.5	0.0
2006-May-26 Fri	2.85	2.89	2.82	2.82	169,443	483,759	###	###	###
2006-May-25 Thu	2.72	2.8	###	2.8	115,756	162,058	###	###	0.2
2006-May-24 Wed	2.73	###	2.73	2.78			76.5	76.5	0.2
2006-May-23 Tue	2.51	2.57	2.5	2.57			###	###	###
2006-May-22 Mon	2.72	2.8	2.51	###			28.6	28.6	0.0
2006-May-19 Fri	2.88	###	2.78	###	344,357	478,656	69.8	69.8	0.0
2006-May-18 Thu	###	###	2.7	2.88	447,452	###	23.7	23.7	0.2
2006-May-17 Wed	###	3.28	###	###			###	###	0.0
2006-May-16 Tue	###	###	###	###			4.2	4.2	0.0
2006-May-15 Mon	3.5	3.54	###	3.5			###	###	0.3
2006-May-12 Fri	3.45	###	3.45	3.59			93.1	93.1	###
2006-May-11 Thu	3.48	3.5	###	3.44	508,858	###	25.3	25.3	0.2
2006-May-10 Wed	3.48	3.48	3.43	3.47			###	###	0.2
2006-May-09 Tue	###	3.5	3.25	3.4			88.8	88.8	0.2
2006-May-08 Mon	3.22	###	3.22	###	182,356	###	###	###	0.0
2006-May-05 Fri	###	###	###	###	209,975	0	###	###	0.0
2006-May-04 Thu	###	###	###	###	212,627	0	###	###	0.0
2006-May-03 Wed	3	###	3	###	272,050	408,075	###	###	0.0
2006-May-02 Tue	###	###	###	###	984,984	0	80.0	80.0	0.0
2006-May-01 Mon	3	###	###	###	316,451	0	27.1	27.1	0.0
2006-Apr-28 Fri	3	3	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###	177,028	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	3.21	3	3			32.1	32.1	0.2
2006-Apr-21 Fri	2.81	3	2.81	###			90.8	90.8	0.0
2006-Apr-20 Thu	2.84	###	2.77	###			###	###	0.0
2006-Apr-19 Wed	###	###	2.83	2.84	544,980	771,146	11.0	11.0	0.2
2006-Apr-18 Tue	2.7	2.83	2.7	2.83			92.6	92.6	0.2
2006-Apr-13 Thu	###	###	2.57	###	595,478	765,189	###	###	0.0
2006-Apr-11 Tue	2.58	###	2.57	###			81.7	81.7	0.0
2006-Apr-10 Mon	2.44	###	2.44	2.58	455,253	###	95.2	95.2	0.2
2006-Apr-07 Fri	2.4	2.49	2.4	2.48			###	###	0.2
2006-Apr-06 Thu	###	###	###	###			71.0	71.0	0.0
2006-Apr-05 Wed	###	###	2.22	###	378,743	###	65.4	65.4	0.0
2006-Apr-04 Tue	2.21	###	2.21	###	464,724	513,520	92.0	92.0	0.0
2006-Apr-03 Mon	###	2.2	###	###			###	###	0.0
2006-Mar-31 Fri	###	###	###	###	394,055	0	###	###	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	###	###	145,381	0	65.9	65.9	0.0
2006-Mar-28 Tue	###	###	2	###			###	###	0.0
2006-Mar-27 Mon	1.955	###	1.945	2	143,786	###	###	###	0.1
2006-Mar-24 Fri	###	###	###	###	89,441	0	###	###	0.0
2006-Mar-23 Thu	###	###	###	2			###	###	0.1
2006-Mar-22 Wed	###	###	2	2			###	###	0.1
2006-Mar-21 Tue	###	###	###	2			###	###	0.1
2006-Mar-20 Mon	###	###	2	###			###	###	0.0
2006-Mar-17 Fri	###	###	2	2			###	###	0.1
2006-Mar-16 Thu	###	###	###	###	16,425	0	###	###	0.0
2006-Mar-15 Wed	###	###	###	2			82.9	82.9	0.1
2006-Mar-14 Tue	###	###	###	###	466,849	0	###	###	0.0
2006-Mar-13 Mon	2	2	1.88	###			###	###	0.0
2006-Mar-10 Fri	2	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	1.88	###	1,040,375	977,952	4.4	4.4	0.0
2006-Mar-08 Wed	###	###	###	###	175,056	0	###	###	0.0
2006-Mar-07 Tue	###	###	###	###			###	###	0.0
2006-Mar-06 Mon	###	###	###	###	153,327	0	###	###	0.0
2006-Mar-03 Fri	###	2.2	###	###	244,355	###	###	###	0.0
2006-Mar-02 Thu	###	2.2	###	###			62.8	62.8	0.0
2006-Mar-01 Wed	###	2.2	###	###	683,987	752,385	85.6	85.6	0.0
2006-Feb-28 Tue	###	###	###	###	206,579	0	###	###	0.0
2006-Feb-27 Mon	2	###	###	###	157,145	0	###	###	0.0
2006-Feb-24 Fri	###	###	2	###			25.4	25.4	0.0
2006-Feb-23 Thu	2	###	2	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###			83.3	83.3	0.0
2006-Feb-21 Tue	###	###	2	###	267,251	267,251	27.5	27.5	0.0
2006-Feb-20 Mon	2	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	2	100,174	0	91.0	91.0	0.1
2006-Feb-16 Thu	###	###	###	###	62,140	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###	263,642	0	###	###	0.0
2006-Feb-14 Tue	1.88	###	1.88	###			###	###	0.0
2006-Feb-13 Mon	###	###	1.89	###	252,322	238,444	###	###	0.0
2006-Feb-10 Fri	2	###	###	1.975			###	###	###
2006-Feb-09 Thu	###	2	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	2	196,245	0	79.1	79.1	0.1
2006-Feb-07 Tue	2	###	2	###	192,140	192,140	###	###	0.0
2006-Feb-06 Mon	###	###	1.955	###			81.3	81.3	0.0
2006-Feb-03 Fri	1.89	###	1.88	2			###	###	0.1
2006-Feb-02 Thu	1.955	1.955	###	###			13.5	13.5	0.0
2006-Feb-01 Wed	###	###	###	###	933,583	0	###	###	0.0
2006-Jan-31 Tue	###	###	2	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	2	###	676,329	676,329	###	###	0.0
2006-Jan-24 Tue	###	###	###	###	1,056,149	0	###	###	0.0
2006-Jan-23 Mon	1.85	###	1.82	###	159,579	###	###	###	0.0
2006-Jan-20 Fri	1.885	###	1.885	###	743,576	700,820	84.5	84.5	0.0
2006-Jan-19 Thu	1.86	1.88	###	1.87			65.9	65.9	###
2006-Jan-18 Wed	###	###	1.87	1.875	796,743	744,954	29.7	29.7	###
2006-Jan-17 Tue	1.84	###	1.84	###			###	###	0.0
2006-Jan-16 Mon	1.84	1.845	1.82	###			###	###	0.0
2006-Jan-13 Fri	###	1.84	1.77	###			###	###	0.0
2006-Jan-12 Thu	1.79	1.81	1.74	1.8			75.6	75.6	0.1
2006-Jan-11 Wed	1.785	1.785	1.75	1.78			###	###	0.1
2006-Jan-10 Tue	###	###	###	1.77			24.5	24.5	###
2006-Jan-09 Mon	1.74	1.76	1.73	1.76	197,747	###	###	###	0.1
2006-Jan-06 Fri	1.745	1.745	1.725	###	108,120	187,588	29.3	29.3	0.0
2006-Jan-05 Thu	1.7	1.75	###	1.75	250,576	219,254	###	###	0.1
2006-Jan-04 Wed	1.7	1.71	###	1.7			###	###	###
2006-Jan-03 Tue	1.7	1.7	###	1.675			15.7	15.7	###
2005-Dec-30 Fri	###	1.725	###	1.725			94.1	94.1	###
2005-Dec-29 Thu	###	###	###	###			85.4	85.4	0.0
2005-Dec-28 Wed	1.59	###	1.59	###	54,143	43,043	###	###	0.0
2005-Dec-27 Tue	1.56	1.59	1.555	1.59			84.6	84.6	###
2005-Dec-23 Fri	1.56	1.59	1.555	1.59			84.6	84.6	###
2005-Dec-22 Thu	1.59	1.59	1.55	1.575			###	###	0.1
2005-Dec-21 Wed	###	###	1.54	1.59			###	###	###
2005-Dec-20 Tue	###	###	###	###			76.5	76.5	0.0
2005-Dec-19 Mon	###	###	1.59	###			32.7	32.7	0.0
2005-Dec-16 Fri	###	###	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	1.625	244,984	0	81.4	81.4	###
2005-Dec-14 Wed	###	###	###	###			30.4	30.4	0.0
2005-Dec-13 Tue	###	###	###	###	128,187	0	17.5	17.5	0.0
2005-Dec-12 Mon	###	###	###	1.645			###	###	0.1
2005-Dec-09 Fri	###	###	###	###			80.4	80.4	0.0
2005-Dec-08 Thu	1.71	1.71	###	###			12.4	12.4	0.0
2005-Dec-07 Wed	1.74	1.755	1.71	1.73			###	###	###
2005-Dec-06 Tue	1.75	1.755	1.71	1.75	83,287	###	###	###	0.1
2005-Dec-05 Mon	1.74	1.77	1.74	1.755	165,846	291,059	79.5	79.5	0.1
2005-Dec-02 Fri	1.74	1.78	1.73	1.73	116,671	204,757	28.0	28.0	###
2005-Dec-01 Thu	1.79	1.79	1.72	1.745	106,627	###	15.9	15.9	0.1
2005-Nov-30 Wed	1.75	###	1.745	1.82	328,184	286,340	92.5	92.5	###
2005-Nov-29 Tue	1.7	1.74	###	1.74	294,253	###	89.3	89.3	0.1
2005-Nov-28 Mon	###	1.7	###	1.7	81,050	###	###	###	###
2005-Nov-25 Fri	1.685	1.7	###	###	235,575	###	###	###	0.0
2005-Nov-24 Thu	###	1.685	###	###	108,088	###	###	###	0.0
2005-Nov-23 Wed	1.685	###	###	###	169,255	0	###	###	0.0
2005-Nov-22 Tue	###	###	###	###			84.5	84.5	0.0
2005-Nov-21 Mon	###	###	###	###	119,675	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	397,385	0	###	###	0.0
2005-Nov-17 Thu	###	###	1.585	###			29.6	29.6	0.0
2005-Nov-16 Wed	1.57	###	1.57	###	96,358	75,641	###	###	0.0
2005-Nov-15 Tue	###	1.59	1.56	1.57			###	###	0.1
2005-Nov-14 Mon	1.585	1.585	###	###			24.9	24.9	0.0
2005-Nov-11 Fri	###	###	1.59	###			###	###	0.0
2005-Nov-10 Thu	1.59	###	###	###	163,571	0	74.3	74.3	0.0
2005-Nov-09 Wed	###	###	1.585	###	181,647	143,955	35.3	35.3	0.0
2005-Nov-08 Tue	###	###	1.58	1.59			27.5	27.5	###
2005-Nov-07 Mon	1.58	###	1.575	###			###	###	0.0
2005-Nov-04 Fri	###	###	###	1.58			21.5	21.5	0.1
2005-Nov-03 Thu	1.59	###	1.59	###	186,646	148,383	###	###	0.0
2005-Nov-02 Wed	###	###	1.56	1.58	274,872	###	27.2	27.2	0.1
2005-Nov-01 Tue	###	###	1.59	###			###	###	0.0
2005-Oct-31 Mon	###	###	###	###	106,456	0	15.7	15.7	0.0
2005-Oct-28 Fri	###	###	###	###	226,480	0	17.9	17.9	0.0
2005-Oct-27 Thu	###	1.71	1.645	1.71			90.3	90.3	0.1
2005-Oct-26 Wed	###	###	###	###	246,740	0	87.3	87.3	0.0
2005-Oct-25 Tue	###	1.625	1.59	###	309,079	496,844	69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###			20.3	20.3	0.0
2005-Oct-21 Fri	###	###	1.525	###			70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###	120,822	0	###	###	0.0
2005-Oct-19 Wed	###	###	###	###			83.7	83.7	0.0
2005-Oct-18 Tue	1.7	1.72	###	###			###	###	0.0
2005-Oct-17 Mon	###	1.655	###	1.655			91.0	91.0	0.1
2005-Oct-14 Fri	1.54	1.59	1.54	1.555			80.9	80.9	###
2005-Oct-13 Thu	1.59	###	1.56	1.56	371,121	289,474	###	###	###
2005-Oct-12 Wed	###	###	1.57	1.59	336,356	###	###	###	###
2005-Oct-11 Tue	###	###	1.54	1.59	370,574	285,341	###	###	###
2005-Oct-10 Mon	1.525	###	1.525	###	496,053	378,240	87.2	87.2	0.0
2005-Oct-07 Fri	1.5	###	1.5	###	95,475	###	67.9	67.9	0.0
2005-Oct-06 Thu	1.54	1.54	1.48	1.5	435,829	###	25.9	25.9	0.1
2005-Oct-05 Wed	1.59	###	###	1.59			82.6	82.6	###
2005-Oct-04 Tue	###	###	1.585	###			###	###	0.0
2005-Oct-03 Mon	###	1.625	1.585	###	353,652	###	###	###	0.0
2005-Sep-30 Fri	1.55	###	1.55	###	640,988	###	###	###	0.0
2005-Sep-29 Thu	1.53	1.575	1.53	1.575			###	###	0.1
2005-Sep-28 Wed	1.57	1.57	###	###	220,759	###	###	###	0.0
2005-Sep-27 Tue	###	###	1.55	1.57	448,521	###	19.2	19.2	0.1
2005-Sep-26 Mon	###	###	1.59	###			###	###	0.0
2005-Sep-23 Fri	1.49	###	1.49	###	1,060,543	###	96.7	96.7	0.0
2005-Sep-22 Thu	1.45	1.49	1.44	1.49			87.1	87.1	###
2005-Sep-21 Wed	1.45	1.47	1.43	1.43	346,589	502,554	###	###	0.1
2005-Sep-20 Tue	1.48	1.49	1.4	1.425			8.0	8.0	###
2005-Sep-19 Mon	###	1.485	###	1.485	266,058	197,548	82.9	82.9	###
2005-Sep-16 Fri	1.47	###	1.46	1.46			###	###	0.1
2005-Sep-15 Thu	1.51	1.55	1.51	1.53	522,582	799,550	###	###	###
2005-Sep-14 Wed	###	###	###	1.5			###	###	0.1
2005-Sep-13 Tue	1.5	###	1.48	###			29.4	29.4	0.0
2005-Sep-12 Mon	1.46	1.51	1.46	1.5	257,020	381,674	###	###	0.1
2005-Sep-09 Fri	1.51	###	1.45	1.45			5.6	5.6	###
2005-Sep-08 Thu	###	###	1.47	1.5			73.3	73.3	0.1
2005-Sep-07 Wed	1.49	1.5	###	1.48			###	###	0.1
2005-Sep-06 Tue	1.51	1.52	1.5	1.5			29.9	29.9	0.1
2005-Sep-05 Mon	1.55	1.55	1.49	1.49	143,656	218,357	7.6	7.6	###
2005-Sep-02 Fri	###	1.55	###	1.55	268,440	208,041	###	###	###
2005-Sep-01 Thu	1.5	1.55	1.5	1.5			64.1	64.1	0.1
2005-Aug-31 Wed	1.47	1.54	1.47	1.49			###	###	###
2005-Aug-30 Tue	1.44	1.49	1.44	###			###	###	0.0
2005-Aug-29 Mon	1.49	1.49	1.44	1.44			###	###	0.1
2005-Aug-26 Fri	1.53	1.54	1.49	###			###	###	0.0
2005-Aug-25 Thu	1.56	1.575	1.525	1.545			###	###	###
2005-Aug-24 Wed	1.57	1.57	1.54	1.56	393,187	###	###	###	###
2005-Aug-23 Tue	1.575	1.575	1.55	1.575			72.4	72.4	0.1
2005-Aug-22 Mon	1.56	1.59	1.55	1.58	244,787	###	###	###	0.1
2005-Aug-19 Fri	1.56	###	1.56	###	448,482	###	###	###	0.0
2005-Aug-18 Thu	###	###	1.53	1.58	428,770	###	16.9	16.9	0.1
2005-Aug-17 Wed	###	###	1.59	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	803,320	0	71.6	71.6	0.0
2005-Aug-15 Mon	###	###	1.57	###	749,388	###	83.2	83.2	0.0
2005-Aug-12 Fri	###	###	###	###			10.1	10.1	0.0
2005-Aug-11 Thu	1.54	###	1.54	###			###	###	0.0
2005-Aug-10 Wed	1.53	1.545	1.5	1.53			68.3	68.3	###
2005-Aug-09 Tue	1.54	1.54	1.52	1.52	324,029	###	20.6	20.6	0.1
2005-Aug-08 Mon	1.52	1.58	1.52	1.555	534,759	828,876	###	###	###
2005-Aug-05 Fri	###	1.5	###	1.5			###	###	0.1
2005-Aug-04 Thu	1.43	1.47	1.43	1.46	263,045	###	###	###	0.1
2005-Aug-03 Wed	1.45	1.47	1.43	1.43	527,788	###	21.9	21.9	0.1
2005-Aug-02 Tue	1.46	1.475	1.445	1.46	458,146	###	###	###	0.1
2005-Aug-01 Mon	1.445	1.47	1.44	1.46	493,072	###	80.9	80.9	0.1
2005-Jul-29 Fri	###	1.43	###	1.425			###	###	###
2005-Jul-28 Thu	1.385	###	###	###			###	###	0.0
2005-Jul-27 Wed	1.555	1.56	1.385	1.44	1,050,286	1,546,546	###	###	0.1
2005-Jul-26 Tue	1.45	1.54	1.45	1.52			###	###	0.1
2005-Jul-25 Mon	1.41	1.45	1.41	1.445			85.7	85.7	###
2005-Jul-22 Fri	1.4	###	1.4	###	188,257	131,779	###	###	0.0
2005-Jul-21 Thu	###	1.4	###	###			###	###	0.0
2005-Jul-20 Wed	###	1.4	###	###	143,150	###	67.1	67.1	0.0
2005-Jul-19 Tue	1.385	1.4	1.385	1.4			###	###	###
2005-Jul-18 Mon	###	1.41	###	###			###	###	0.0
2005-Jul-15 Fri	1.43	1.43	###	###			###	###	0.0
2005-Jul-14 Thu	1.43	###	1.42	1.43	269,379	191,259	67.1	67.1	0.1
2005-Jul-13 Wed	###	1.46	###	1.44	1,090,241	795,875	###	###	0.1
2005-Jul-12 Tue	###	1.375	###	1.375			###	###	0.1
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	1.345	1.345	###	###	229,679	154,459	###	###	0.0
2005-Jul-07 Thu	###	###	###	1.345			###	###	###
2005-Jul-06 Wed	1.345	###	###	###			73.9	73.9	0.0
2005-Jul-05 Tue	###	1.355	###	1.355			###	###	###
2005-Jul-04 Mon	###	###	###	###	117,543	0	84.2	84.2	0.0
2005-Jul-01 Fri	###	###	###	###	111,350	0	###	###	0.0
2005-Jun-30 Thu	###	1.355	1.28	###			26.2	26.2	0.0
2005-Jun-29 Wed	###	###	1.355	###			73.1	73.1	0.0
2005-Jun-28 Tue	###	###	###	###	803,484	0	67.4	67.4	0.0
2005-Jun-27 Mon	###	###	###	###	214,246	0	###	###	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	###	###	###	976,149	0	###	###	0.0
2005-Jun-22 Wed	###	1.375	###	###			78.7	78.7	0.0
2005-Jun-21 Tue	###	###	1.355	###			76.3	76.3	0.0
2005-Jun-20 Mon	###	###	###	1.355			###	###	###
2005-Jun-17 Fri	###	###	1.355	###			###	###	0.0
2005-Jun-16 Thu	###	###	1.345	1.355			30.8	30.8	###
2005-Jun-15 Wed	1.345	###	1.345	###			###	###	0.0
2005-Jun-14 Tue	###	1.355	###	###	337,322	###	71.0	71.0	0.0
2005-Jun-10 Fri	###	###	###	###	266,021	0	###	###	0.0
2005-Jun-09 Thu	###	###	###	1.325			33.3	33.3	0.1
2005-Jun-08 Wed	###	###	###	###	274,351	0	82.7	82.7	0.0
2005-Jun-07 Tue	1.285	###	1.285	###	556,028	357,247	###	###	0.0
2005-Jun-06 Mon	1.29	1.29	1.275	1.28			###	###	###
2005-Jun-03 Fri	1.245	1.27	1.24	1.27			###	###	###
2005-Jun-02 Thu	1.26	1.26	1.24	1.245	126,487	###	###	###	0.1
2005-Jun-01 Wed	1.25	1.26	1.25	1.26	538,650	###	###	###	###
2005-May-31 Tue	1.25	###	1.23	1.24	639,044	###	###	###	0.1
2005-May-30 Mon	1.27	1.27	1.23	1.23			###	###	0.1
2005-May-27 Fri	1.275	1.285	1.25	1.26			18.3	18.3	###
2005-May-26 Thu	1.285	###	1.27	1.27			###	###	###
2005-May-25 Wed	###	###	1.28	1.285	526,427	###	###	###	###
2005-May-24 Tue	###	###	1.28	1.29	560,423	358,670	###	###	0.1
2005-May-23 Mon	###	###	1.28	###			67.3	67.3	0.0
2005-May-20 Fri	1.28	###	1.275	###			###	###	0.0
2005-May-19 Thu	###	###	1.27	1.27			14.6	14.6	###
2005-May-18 Wed	###	###	###	###	646,927	0	25.6	25.6	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	###	###	126,223	0	###	###	0.0
2005-May-13 Fri	###	###	###	###			85.7	85.7	0.0
2005-May-12 Thu	###	1.355	1.325	1.355	254,121	340,522	###	###	###
2005-May-11 Wed	###	1.355	###	1.345			###	###	###
2005-May-10 Tue	###	1.345	###	###			90.8	90.8	0.0
2005-May-09 Mon	###	###	1.27	1.28			23.6	23.6	###
2005-May-06 Fri	###	###	1.28	###			###	###	0.0
2005-May-05 Thu	###	###	###	###	1,038,155	0	###	###	0.0
2005-May-04 Wed	1.285	1.29	1.27	1.29			81.9	81.9	0.1
2005-May-03 Tue	1.29	###	1.29	1.29	289,853	186,955	###	###	0.1
2005-May-02 Mon	###	###	1.29	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	1.29	###	216,259	139,487	###	###	0.0
2005-Apr-27 Wed	###	###	###	###	285,726	0	###	###	0.0
2005-Apr-26 Tue	###	###	###	1.385	402,388	0	79.3	79.3	0.1
2005-Apr-22 Fri	###	###	###	###	446,145	0	83.2	83.2	0.0
2005-Apr-21 Thu	###	###	###	###	112,127	0	77.9	77.9	0.0
2005-Apr-20 Wed	###	###	###	###	282,054	0	30.1	30.1	0.0
2005-Apr-19 Tue	###	###	###	###	230,525	0	60.6	60.6	0.0
2005-Apr-18 Mon	1.26	###	1.25	###	453,174	###	###	###	0.0
2005-Apr-15 Fri	###	###	###	###	846,988	0	13.0	13.0	0.0
2005-Apr-14 Thu	###	###	###	1.4			###	###	###
2005-Apr-13 Wed	1.44	1.455	###	1.44	879,189	###	###	###	0.1
2005-Apr-12 Tue	###	1.47	1.42	###			16.5	16.5	0.0
2005-Apr-11 Mon	1.46	1.48	1.45	1.46			77.6	77.6	0.1
2005-Apr-08 Fri	1.4	1.45	###	1.43			84.7	84.7	0.1
2005-Apr-07 Thu	###	1.385	###	###	636,928	441,072	###	###	0.0
2005-Apr-06 Wed	###	1.345	###	###	365,784	245,989	###	###	0.0
2005-Apr-05 Tue	###	###	###	###	530,080	0	###	###	0.0
2005-Apr-04 Mon	###	1.375	###	###	881,885	###	76.8	76.8	0.0
2005-Apr-01 Fri	1.28	###	1.28	1.325	508,956	###	89.6	89.6	0.1
2005-Mar-31 Thu	1.21	1.27	1.21	1.27	213,340	264,541	91.6	91.6	###
2005-Mar-30 Wed	1.22	1.22	###	1.2	502,745	306,674	37.8	37.8	0.1
2005-Mar-29 Tue	1.28	1.28	###	1.23			16.0	16.0	0.1
2005-Mar-24 Thu	###	###	1.24	1.28			###	###	###
2005-Mar-23 Wed	###	###	###	###	331,282	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	###	174,459	0	###	###	0.0
2005-Mar-18 Fri	###	###	###	###			89.3	89.3	0.0
2005-Mar-17 Thu	###	###	###	###	414,427	0	80.5	80.5	0.0
2005-Mar-16 Wed	###	###	###	###	898,520	0	82.1	82.1	0.0
2005-Mar-15 Tue	###	###	###	###	339,288	0	###	###	0.0
2005-Mar-14 Mon	###	###	###	###	214,383	0	81.6	81.6	0.0
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	###	###	###	###	396,273	0	###	###	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###	847,573	0	###	###	0.0
2005-Mar-07 Mon	###	###	1.27	###	1,617,689	###	74.4	74.4	0.0
2005-Mar-04 Fri	1.29	###	1.29	###	867,040	559,240	80.1	80.1	0.0
2005-Mar-03 Thu	###	###	1.27	1.29			###	###	0.1
2005-Mar-02 Wed	###	###	1.28	###			74.1	74.1	0.0
2005-Mar-01 Tue	1.25	1.29	1.25	1.29			###	###	0.1
2005-Feb-28 Mon	1.26	1.26	1.25	1.25			###	###	###
2005-Feb-25 Fri	1.24	1.26	1.24	1.25			73.8	73.8	###
2005-Feb-24 Thu	1.26	1.26	1.24	1.24			###	###	0.1
2005-Feb-23 Wed	1.25	1.26	1.24	1.25	500,854	###	77.6	77.6	###
2005-Feb-22 Tue	1.28	###	1.23	1.24	1,263,076	###	###	###	0.1
2005-Feb-21 Mon	1.26	1.28	1.25	1.27	1,411,373	1,785,386	###	###	###
2005-Feb-18 Fri	1.23	1.23	1.21	1.23	1,213,646	1,480,648	###	###	0.1
2005-Feb-17 Thu	###	1.23	###	1.23	2,507,057	1,541,840	95.0	95.0	0.1
2005-Feb-16 Wed	###	###	###	###			73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###	1,268,250	0	73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###	254,175	0	###	###	0.0
2005-Feb-10 Thu	###	###	###	###	121,150	0	###	###	0.0
2005-Feb-09 Wed	1.21	1.21	###	###			###	###	0.0
2005-Feb-08 Tue	1.23	1.24	1.2	1.2			###	###	0.1
2005-Feb-07 Mon	###	1.24	###	1.22	712,944	442,025	94.2	94.2	0.1
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###			28.0	28.0	0.0
2005-Feb-02 Wed	###	###	###	###	334,026	0	88.4	88.4	0.0
2005-Feb-01 Tue	###	###	###	###	138,056	0	76.1	76.1	0.0
2005-Jan-31 Mon	###	###	###	###			###	###	0.0
2005-Jan-28 Fri	###	###	###	###	122,627	0	26.4	26.4	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	269,951	0	72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###	377,672	0	###	###	0.0
2005-Jan-21 Fri	###	###	###	###			74.9	74.9	0.0
2005-Jan-20 Thu	###	###	###	###	289,622	0	###	###	0.0
2005-Jan-19 Wed	###	###	###	###	287,829	0	91.2	91.2	0.0
2005-Jan-18 Tue	###	###	###	###			31.6	31.6	0.0
2005-Jan-17 Mon	###	###	###	###			15.5	15.5	0.0
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	1.22	1.23	###	###	503,650	309,744	3.4	3.4	0.0
2005-Jan-12 Wed	1.2	1.22	###	1.21	201,427	122,870	77.0	77.0	###
2005-Jan-11 Tue	###	1.2	###	1.2			92.7	92.7	0.1
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	115,047	0	13.7	13.7	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	###	###	###	52,848	0	###	###	0.0
2004-Dec-30 Thu	###	###	###	###	59,584	0	###	###	0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###			17.2	17.2	0.0
2004-Dec-22 Wed	1.22	1.22	###	1.2	740,050	###	17.6	17.6	0.1
2004-Dec-21 Tue	###	1.2	###	###			76.4	76.4	0.0
2004-Dec-20 Mon	###	###	###	###			78.1	78.1	0.0
2004-Dec-17 Fri	###	###	###	###			73.1	73.1	0.0
2004-Dec-16 Thu	###	1.2	###	###			###	###	0.0
2004-Dec-15 Wed	1.22	1.22	###	###			###	###	0.0
2004-Dec-14 Tue	1.21	1.23	1.2	1.2	249,382	###	###	###	0.1
2004-Dec-13 Mon	###	###	###	###			90.9	90.9	0.0
2004-Dec-10 Fri	###	1.2	###	###			71.4	71.4	0.0
2004-Dec-09 Thu	###	1.2	###	###	256,443	###	###	###	0.0
2004-Dec-08 Wed	###	###	1.23	1.24			###	###	0.1
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			25.6	25.6	0.0
2004-Dec-03 Fri	###	###	###	###			73.7	73.7	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###	818,151	0	93.4	93.4	0.0
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	###			23.0	23.0	0.0
2004-Nov-26 Fri	###	###	###	###	155,155	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###	246,175	0	64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###	140,829	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###			19.9	19.9	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	173,573	0	###	###	0.0
2004-Nov-16 Tue	1.4	1.4	###	###	281,341	###	###	###	0.0
2004-Nov-15 Mon	###	1.41	###	###	528,358	###	26.3	26.3	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	1.4	1.4	###	###	905,941	634,158	###	###	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	1.28	###	1.28	###	167,521	###	79.7	79.7	0.0
2004-Nov-03 Wed	1.29	###	1.27	1.29	336,074	###	66.4	66.4	0.1
2004-Nov-02 Tue	###	###	1.29	1.29	133,153	85,883	10.7	10.7	0.1
2004-Nov-01 Mon	1.29	###	1.28	###	685,372	###	###	###	0.0
2004-Oct-29 Fri	###	###	1.27	1.29	2,125,089	###	25.8	25.8	0.1
2004-Oct-28 Thu	###	###	###	###	2,831,125	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###	92,658	0	15.5	15.5	0.0
2004-Oct-26 Tue	###	###	###	###			76.7	76.7	0.0
2004-Oct-25 Mon	1.21	1.21	1.2	1.2	152,550	183,822	###	###	0.1
2004-Oct-22 Fri	1.21	1.21	1.2	1.21	275,950	###	###	###	###
2004-Oct-21 Thu	1.2	1.21	1.2	1.2			###	###	0.1
2004-Oct-20 Wed	###	1.2	###	1.2			###	###	0.1
2004-Oct-19 Tue	1.21	1.21	###	###			###	###	0.0
2004-Oct-18 Mon	###	1.22	###	1.21			###	###	###
2004-Oct-15 Fri	###	1.2	###	###	330,723	###	87.0	87.0	0.0
2004-Oct-14 Thu	###	###	###	###			31.8	31.8	0.0
2004-Oct-13 Wed	1.22	1.23	1.21	1.21	271,029	330,655	23.9	23.9	###
2004-Oct-12 Tue	1.24	1.24	1.22	1.22			###	###	0.1
2004-Oct-11 Mon	1.25	1.25	1.22	1.24	181,175	223,751	###	###	0.1
2004-Oct-08 Fri	1.22	1.25	1.22	1.25			87.2	87.2	###
2004-Oct-07 Thu	1.22	1.22	1.2	1.21			25.3	25.3	###
2004-Oct-06 Wed	1.22	1.23	1.2	1.22			69.2	69.2	0.1
2004-Oct-05 Tue	1.24	1.24	1.21	1.21	175,670	###	15.0	15.0	###
2004-Oct-04 Mon	1.25	1.25	1.23	1.24	345,124	427,953	22.1	22.1	0.1
2004-Oct-01 Fri	1.21	1.24	1.21	1.24	726,684	890,187	87.8	87.8	0.1
2004-Sep-30 Thu	###	1.21	###	1.2			75.0	75.0	0.1
2004-Sep-29 Wed	1.2	1.2	###	###	321,740	193,044	###	###	0.0
2004-Sep-28 Tue	1.21	1.21	###	###	316,089	###	16.0	16.0	0.0
2004-Sep-27 Mon	###	1.22	###	1.21			85.7	85.7	###
2004-Sep-24 Fri	###	###	###	###	428,427	0	###	###	0.0
2004-Sep-23 Thu	1.2	1.2	###	###	1,300,849	###	16.1	16.1	0.0
2004-Sep-22 Wed	###	###	###	###			80.9	80.9	0.0
2004-Sep-21 Tue	###	###	###	###			91.3	91.3	0.0
2004-Sep-20 Mon	###	###	###	###	172,225	0	26.3	26.3	0.0
2004-Sep-17 Fri	###	###	###	###			###	###	0.0
2004-Sep-16 Thu	###	###	###	###			###	###	0.0
2004-Sep-15 Wed	###	###	###	###	57,355	0	24.7	24.7	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###	99,826	0	###	###	0.0
2004-Sep-10 Fri	###	###	###	###			10.0	10.0	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###	272,550	0	###	###	0.0
2004-Sep-07 Tue	###	###	###	###			95.4	95.4	0.0
2004-Sep-06 Mon	###	###	###	###	112,573	0	###	###	0.0
2004-Sep-03 Fri	###	###	###	###	110,848	0	78.9	78.9	0.0
2004-Sep-02 Thu	###	###	###	###	53,057	0	70.8	70.8	0.0
2004-Sep-01 Wed	###	###	###	###	283,321	0	###	###	0.0
2004-Aug-31 Tue	###	###	###	###			###	###	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###	188,057	0	85.8	85.8	0.0
2004-Aug-24 Tue	###	###	###	###			14.5	14.5	0.0
2004-Aug-23 Mon	###	###	###	###			###	###	0.0
2004-Aug-20 Fri	###	###	###	###	410,359	0	86.7	86.7	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###			75.6	75.6	0.0
2004-Aug-17 Tue	###	###	###	###			23.5	23.5	0.0
2004-Aug-16 Mon	###	###	###	###	151,455	0	###	###	0.0
2004-Aug-13 Fri	###	###	###	###	293,288	0	80.8	80.8	0.0
2004-Aug-12 Thu	###	###	###	###	527,323	0	###	###	0.0
2004-Aug-11 Wed	###	###	###	###			###	###	0.0
2004-Aug-10 Tue	###	###	###	###	2,803,173	0	###	###	0.0
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	###	###	###	###	623,276	0	91.8	91.8	0.0
2004-Aug-05 Thu	###	###	###	###	716,085	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	232,326	0	80.4	80.4	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	###	###			95.9	95.9	0.0
2004-Jul-29 Thu	###	###	1	###	136,259	68,129	###	###	0.0
2004-Jul-28 Wed	1	###	###	###			###	###	0.0
2004-Jul-27 Tue	1	1	###	1			###	###	###
2004-Jul-26 Mon	###	###	###	1			27.4	27.4	###
2004-Jul-23 Fri	###	###	###	###			3.7	3.7	0.0
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	###	###	234,381	0	12.6	12.6	0.0
2004-Jul-19 Mon	###	###	###	###			12.5	12.5	0.0
2004-Jul-16 Fri	###	###	1	###	161,550	80,775	6.7	6.7	0.0
2004-Jul-15 Thu	###	###	###	###			81.9	81.9	0.0
2004-Jul-14 Wed	###	###	###	###	56,350	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###			23.9	23.9	0.0
2004-Jul-12 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###	1,092,682	0	9.5	9.5	0.0
2004-Jul-07 Wed	###	###	###	###	1,974,257	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	###	702,750	0	###	###	0.0
2004-Jul-05 Mon	###	###	###	###	138,854	0	4.3	4.3	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###			84.9	84.9	0.0
2004-Jun-29 Tue	###	###	###	###			18.9	18.9	0.0
2004-Jun-28 Mon	###	###	###	###	107,671	0	###	###	0.0
2004-Jun-25 Fri	###	###	###	###	385,222	0	###	###	0.0
2004-Jun-24 Thu	###	###	###	###			17.6	17.6	0.0
2004-Jun-23 Wed	###	###	###	###	943,847	0	24.2	24.2	0.0
2004-Jun-22 Tue	###	###	###	###	424,425	0	###	###	0.0
2004-Jun-21 Mon	###	###	###	###	465,753	0	78.8	78.8	0.0
2004-Jun-18 Fri	###	###	###	###	508,750	0	###	###	0.0
2004-Jun-17 Thu	###	###	###	###	894,677	0	###	###	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	208,544	0	85.4	85.4	0.0
2004-Jun-14 Mon	###	###	###	###	97,988	0	71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###	97,988	0	71.9	71.9	0.0
2004-Jun-10 Thu	###	###	###	1			###	###	###
2004-Jun-09 Wed	1	###	###	###	189,485	0	89.0	89.0	0.0
2004-Jun-08 Tue	###	1	###	1	247,950	123,975	88.6	88.6	###
2004-Jun-07 Mon	###	1	###	###			###	###	0.0
2004-Jun-04 Fri	1	1	###	###	51,029	###	###	###	0.0
2004-Jun-03 Thu	1	1	###	1	187,777	93,888	74.2	74.2	###
2004-Jun-02 Wed	###	###	###	###	215,550	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###			###	###	0.0
2004-May-31 Mon	###	###	###	###	151,675	0	90.8	90.8	0.0
2004-May-28 Fri	###	###	###	###	447,053	0	70.2	70.2	0.0
2004-May-27 Thu	###	###	###	###			74.3	74.3	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###			7.4	7.4	0.0
2004-May-24 Mon	###	###	###	###	804,340	0	###	###	0.0
2004-May-21 Fri	###	###	###	###	323,153	0	13.0	13.0	0.0
2004-May-20 Thu	###	###	###	###	964,450	0	###	###	0.0
2004-May-19 Wed	###	###	0.85	0.89			23.3	23.3	###
2004-May-18 Tue	###	###	0.89	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	###	###	78,087	0	89.6	89.6	0.0
2004-May-13 Thu	###	1	###	###	229,055	114,527	6.6	6.6	0.0
2004-May-12 Wed	###	1	###	###			###	###	0.0
2004-May-11 Tue	###	###	###	###	154,559	0	81.0	81.0	0.0
2004-May-10 Mon	###	###	###	###	81,722	0	###	###	0.0
2004-May-07 Fri	###	###	1	###	137,685	68,842	26.5	26.5	0.0
2004-May-06 Thu	###	###	###	###			16.6	16.6	0.0
2004-May-05 Wed	###	###	1	###	154,042	77,021	82.9	82.9	0.0
2004-May-04 Tue	###	###	###	###	296,770	0	93.6	93.6	0.0
2004-May-03 Mon	###	###	###	###	178,357	0	6.9	6.9	0.0
2004-Apr-30 Fri	###	###	###	###			91.9	91.9	0.0
2004-Apr-29 Thu	###	###	###	###			4.8	4.8	0.0
2004-Apr-28 Wed	###	###	###	###	741,981	0	###	###	0.0
2004-Apr-27 Tue	###	###	###	###	194,129	0	27.7	27.7	0.0
2004-Apr-26 Mon	###	###	###	###	105,940	0	###	###	0.0
2004-Apr-23 Fri	###	###	###	###	248,055	0	73.6	73.6	0.0
2004-Apr-22 Thu	###	###	###	###	707,151	0	###	###	0.0
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###	405,287	0	###	###	0.0
2004-Apr-19 Mon	###	###	###	###			21.9	21.9	0.0
2004-Apr-16 Fri	###	###	###	###	429,175	0	###	###	0.0
2004-Apr-15 Thu	1.25	1.25	###	###	439,982	274,988	3.7	3.7	0.0
2004-Apr-14 Wed	1.25	1.25	###	1.25			73.6	73.6	###
2004-Apr-13 Tue	1.28	1.29	1.26	1.27	220,885	281,628	30.9	30.9	###
2004-Apr-08 Thu	1.29	1.29	1.27	1.27			14.5	14.5	###
2004-Apr-07 Wed	1.29	###	1.28	1.29			77.0	77.0	0.1
2004-Apr-06 Tue	1.28	###	1.28	1.28	917,180	###	###	###	###
2004-Apr-05 Mon	###	###	1.27	###	292,473	185,720	###	###	0.0
2004-Apr-02 Fri	1.28	###	1.28	###	681,155	###	83.0	83.0	0.0
2004-Apr-01 Thu	###	###	1.26	1.28	1,520,726	958,057	###	###	###
2004-Mar-31 Wed	1.24	1.28	1.24	1.28	2,135,985	2,691,341	91.7	91.7	###
2004-Mar-30 Tue	1.21	1.24	1.21	1.23			83.8	83.8	0.1
2004-Mar-29 Mon	###	1.22	###	1.21	302,558	###	85.5	85.5	###
2004-Mar-26 Fri	###	###	###	###	67,942	0	24.0	24.0	0.0
2004-Mar-25 Thu	1.21	1.21	###	###	112,555	###	###	###	0.0
2004-Mar-24 Wed	1.21	1.22	1.21	1.21			73.2	73.2	###
2004-Mar-23 Tue	1.23	1.23	###	1.21	283,525	###	21.7	21.7	###
2004-Mar-22 Mon	1.23	1.24	1.22	1.22	261,026	###	###	###	0.1
2004-Mar-19 Fri	###	1.23	###	1.22			89.2	89.2	0.1
2004-Mar-18 Thu	###	###	###	###			74.7	74.7	0.0
2004-Mar-17 Wed	###	###	###	###			24.0	24.0	0.0
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	###	###	93,170	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###	191,628	0	###	###	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	1.29	###	1.29	###	867,040	559,240	###	###	0.0
2004-Mar-04 Thu	1.21	1.21	###	###			17.3	17.3	0.0
2004-Mar-03 Wed	1.21	1.23	1.21	1.21	319,443	389,720	71.3	71.3	###
2004-Mar-02 Tue	1.21	1.22	1.2	1.2	316,850	383,388	33.7	33.7	0.1
2004-Mar-01 Mon	1.22	1.22	###	1.2			###	###	0.1
2004-Feb-27 Fri	###	1.21	###	1.21	496,988	300,677	90.8	90.8	###
2004-Feb-26 Thu	###	###	###	###	209,584	0	23.2	23.2	0.0
2004-Feb-25 Wed	###	###	###	###	470,143	0	###	###	0.0
2004-Feb-24 Tue	1.2	1.2	###	###			16.6	16.6	0.0
2004-Feb-23 Mon	###	1.2	###	1.2	309,655	###	78.0	78.0	0.1
2004-Feb-20 Fri	1.2	1.21	###	1.2	520,829	###	###	###	0.1
2004-Feb-19 Thu	1.22	1.25	###	1.2			19.6	19.6	0.1
2004-Feb-18 Wed	###	1.24	###	1.21	1,600,052	###	###	###	###
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	###	###	###	###			###	###	0.0
2004-Feb-13 Fri	###	1.2	###	###	238,381	143,028	###	###	0.0
2004-Feb-12 Thu	###	###	###	###	743,342	0	###	###	0.0
2004-Feb-11 Wed	###	###	###	###	1,573,670	0	###	###	0.0
2004-Feb-10 Tue	###	###	###	###			83.2	83.2	0.0
2004-Feb-09 Mon	###	###	###	###	407,520	0	###	###	0.0
2004-Feb-06 Fri	###	###	###	###	852,540	0	24.3	24.3	0.0
2004-Feb-05 Thu	###	###	###	###	698,551	0	74.1	74.1	0.0
2004-Feb-04 Wed	###	###	###	###	1,271,788	0	3.8	3.8	0.0
2004-Feb-03 Tue	###	###	###	###			10.6	10.6	0.0
2004-Feb-02 Mon	###	###	###	###	109,641	0	73.1	73.1	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###	360,150	0	###	###	0.0
2004-Jan-28 Wed	###	###	###	###			74.8	74.8	0.0
2004-Jan-27 Tue	###	###	###	###			###	###	0.0
2004-Jan-23 Fri	###	1.2	###	###	266,350	###	64.1	64.1	0.0
2004-Jan-22 Thu	1.21	1.23	###	1.2	512,846	###	###	###	0.1
2004-Jan-21 Wed	###	1.23	###	1.23			###	###	0.1
2004-Jan-20 Tue	###	###	###	###			###	###	0.0
2004-Jan-19 Mon	###	###	###	###			###	###	0.0
2004-Jan-16 Fri	###	###	###	###			89.5	89.5	0.0
2004-Jan-15 Thu	###	###	###	###	255,489	0	68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			8.8	8.8	0.0
2004-Jan-13 Tue	1.22	1.22	###	###	200,747	122,455	14.7	14.7	0.0
2004-Jan-12 Mon	1.2	1.23	###	1.23			###	###	0.1
2004-Jan-09 Fri	###	1.22	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###	155,450	0	###	###	0.0
2004-Jan-07 Wed	###	###	###	###	388,476	0	###	###	0.0
2004-Jan-06 Tue	1.21	1.21	###	###	253,843	153,575	###	###	0.0
2004-Jan-05 Mon	1.25	1.28	###	###	195,323	###	4.7	4.7	0.0
2004-Jan-02 Fri	###	###	1.27	1.27			###	###	###
2003-Dec-31 Wed	###	###	1.25	###			###	###	0.0
2003-Dec-30 Tue	###	###	1.28	###	344,556	###	19.7	19.7	0.0
2003-Dec-29 Mon	###	###	###	1.29			97.2	97.2	0.1
2003-Dec-24 Wed	###	###	###	###			95.6	95.6	0.0
2003-Dec-23 Tue	###	###	###	###	149,070	0	23.7	23.7	0.0
2003-Dec-22 Mon	###	###	###	###			11.8	11.8	0.0
2003-Dec-19 Fri	###	###	###	###			93.8	93.8	0.0
2003-Dec-18 Thu	###	###	###	###			78.4	78.4	0.0
2003-Dec-17 Wed	###	###	###	###			85.4	85.4	0.0
2003-Dec-16 Tue	###	###	###	###			72.7	72.7	0.0
2003-Dec-15 Mon	###	###	###	###			2.4	2.4	0.0
2003-Dec-12 Fri	###	###	###	###			26.6	26.6	0.0
2003-Dec-11 Thu	###	###	###	###	155,746	0	86.9	86.9	0.0
2003-Dec-10 Wed	###	###	###	###	96,523	0	6.3	6.3	0.0
2003-Dec-09 Tue	###	###	###	###	110,877	0	###	###	0.0
2003-Dec-08 Mon	###	###	###	###	86,171	0	92.7	92.7	0.0
2003-Dec-05 Fri	###	###	###	###			5.0	5.0	0.0
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	324,125	0	###	###	0.0
2003-Dec-01 Mon	###	###	###	###			90.9	90.9	0.0
2003-Nov-28 Fri	1	###	1	###	199,450	99,725	85.0	85.0	0.0
2003-Nov-27 Thu	###	###	###	1			2.7	2.7	###
2003-Nov-26 Wed	###	###	###	###			83.5	83.5	0.0
2003-Nov-25 Tue	1	###	1	###	295,887	147,943	###	###	0.0
2003-Nov-24 Mon	###	###	###	###	298,750	0	###	###	0.0
2003-Nov-21 Fri	###	###	1	###	527,772	263,886	11.1	11.1	0.0
2003-Nov-20 Thu	###	###	###	###	66,750	0	###	###	0.0
2003-Nov-19 Wed	###	###	###	###	215,420	0	###	###	0.0
2003-Nov-18 Tue	###	###	###	###	215,489	0	###	###	0.0
2003-Nov-17 Mon	###	###	###	###			12.8	12.8	0.0
2003-Nov-14 Fri	###	###	###	###	175,380	0	###	###	0.0
2003-Nov-13 Thu	###	###	###	###			91.3	91.3	0.0
2003-Nov-12 Wed	###	###	###	###			21.7	21.7	0.0
2003-Nov-11 Tue	###	###	###	###			19.5	19.5	0.0
2003-Nov-10 Mon	###	###	###	###	49,029	0	###	###	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###	187,341	0	###	###	0.0
2003-Nov-04 Tue	###	###	###	###			27.7	27.7	0.0
2003-Nov-03 Mon	###	###	###	###			11.3	11.3	0.0
2003-Oct-31 Fri	###	###	###	###	234,741	0	16.5	16.5	0.0
2003-Oct-30 Thu	###	###	###	###	298,546	0	###	###	0.0
2003-Oct-29 Wed	###	###	###	###			###	###	0.0
2003-Oct-28 Tue	###	###	###	###	390,725	0	95.7	95.7	0.0
2003-Oct-27 Mon	###	###	1	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###	263,481	0	6.3	6.3	0.0
2003-Oct-23 Thu	1.21	1.26	###	###	419,745	###	###	###	0.0
2003-Oct-22 Wed	1.28	###	1.21	1.21	580,440	###	6.1	6.1	###
2003-Oct-21 Tue	###	###	1.22	1.23			4.0	4.0	0.1
2003-Oct-20 Mon	1.27	###	1.24	###	882,359	###	90.4	90.4	0.0
2003-Oct-17 Fri	###	1.26	###	1.26			96.3	96.3	###
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###			23.1	23.1	0.0
2003-Oct-14 Tue	1.2	1.24	###	###			###	###	0.0
2003-Oct-13 Mon	1.2	1.26	###	###			###	###	0.0
2003-Oct-10 Fri	1.26	###	###	1.2			###	###	0.1
2003-Oct-09 Thu	1.27	1.28	1.21	1.21	493,084	613,889	###	###	###
2003-Oct-08 Wed	###	1.4	1.28	1.28	624,346	836,623	5.1	5.1	###
2003-Oct-07 Tue	###	1.49	###	###			73.2	73.2	0.0
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	1.25	###	###			72.6	72.6	0.0
2003-Oct-02 Thu	###	###	###	###	605,428	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###	2,023,125	0	###	###	0.0
2003-Sep-30 Tue	###	###	###	###	246,455	0	90.1	90.1	0.0
2003-Sep-29 Mon	###	###	###	###	260,648	0	###	###	0.0
2003-Sep-26 Fri	###	###	###	###	473,484	0	94.2	94.2	0.0
2003-Sep-25 Thu	###	###	###	###			###	###	0.0
2003-Sep-24 Wed	###	1.2	###	###			###	###	0.0
2003-Sep-23 Tue	0.73	###	0.73	###			###	###	0.0
2003-Sep-22 Mon	###	0.72	###	0.72	744,678	268,084	###	###	###
2003-Sep-19 Fri	###	###	###	###			64.3	64.3	0.0
2003-Sep-18 Thu	###	###	###	###			20.9	20.9	0.0
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	###	###	###	###			13.2	13.2	0.0
2003-Sep-15 Mon	###	###	###	###	217,973	0	###	###	0.0
2003-Sep-12 Fri	###	###	###	###	180,125	0	80.3	80.3	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	###	###			###	###	0.0
2003-Sep-09 Tue	0.7	0.71	###	###	424,441	150,676	###	###	0.0
2003-Sep-08 Mon	###	###	###	###			93.7	93.7	0.0
2003-Sep-05 Fri	###	###	###	###			13.0	13.0	0.0
2003-Sep-04 Thu	###	###	###	###			###	###	0.0
2003-Sep-03 Wed	###	###	0.59	###	339,088	###	67.9	67.9	0.0
2003-Sep-02 Tue	###	###	0.58	0.58			12.0	12.0	###
2003-Sep-01 Mon	###	###	0.59	###	201,020	###	###	###	0.0
2003-Aug-29 Fri	0.56	###	0.56	###	268,840	75,275	95.3	95.3	0.0
2003-Aug-28 Thu	0.59	###	0.56	0.56			4.7	4.7	###
2003-Aug-27 Wed	###	###	0.58	###			7.0	7.0	0.0
2003-Aug-26 Tue	###	###	###	###	747,820	0	###	###	0.0
2003-Aug-25 Mon	###	###	###	###	760,753	0	87.4	87.4	0.0
2003-Aug-22 Fri	0.58	0.58	0.57	0.57			###	###	###
2003-Aug-21 Thu	0.57	0.58	0.56	0.58			84.7	84.7	###
2003-Aug-20 Wed	0.56	0.57	0.54	0.55			22.8	22.8	###
2003-Aug-19 Tue	0.56	0.58	0.55	0.56	404,148	228,343	70.4	70.4	###
2003-Aug-18 Mon	0.57	0.57	0.55	0.55			###	###	###
2003-Aug-15 Fri	0.55	0.57	0.55	0.56	344,185	192,743	###	###	###
2003-Aug-14 Thu	0.58	0.59	0.55	0.55	458,040	261,082	###	###	###
2003-Aug-13 Wed	0.54	0.59	0.53	0.57			###	###	###
2003-Aug-12 Tue	0.53	0.56	0.51	0.54			83.0	83.0	0.0
2003-Aug-11 Mon	0.47	0.5	0.47	0.5	826,254	###	###	###	0.0
2003-Aug-08 Fri	0.43	###	0.43	0.46	577,878	124,243	###	###	0.0
2003-Aug-07 Thu	0.44	0.45	0.43	0.43			###	###	###
2003-Aug-06 Wed	0.45	0.46	0.44	0.44			###	###	###
2003-Aug-05 Tue	###	###	0.45	0.45			###	###	0.0
2003-Aug-04 Mon	0.47	0.485	0.455	0.455	1,253,845	###	###	###	0.0
2003-Aug-01 Fri	0.455	0.485	0.455	0.47	1,381,077	###	###	###	###
2003-Jul-31 Thu	0.42	0.46	0.42	0.445	1,061,952	467,258	###	###	###
2003-Jul-30 Wed	0.41	0.425	0.4	###			###	###	0.0
2003-Jul-29 Tue	0.42	0.42	0.4	0.41			12.6	12.6	###
2003-Jul-28 Mon	0.42	0.43	0.41	###	946,541	397,547	20.2	20.2	0.0
2003-Jul-25 Fri	###	0.43	###	###			93.6	93.6	0.0
2003-Jul-24 Thu	###	###	0.385	###			18.6	18.6	0.0
2003-Jul-23 Wed	0.375	0.4	0.375	0.4			###	###	0.0
2003-Jul-22 Tue	0.375	0.375	###	0.375			75.9	75.9	###
2003-Jul-21 Mon	###	0.375	###	0.375	307,550	###	###	###	###
2003-Jul-18 Fri	###	###	0.355	0.355			9.8	9.8	0.0
2003-Jul-17 Thu	###	###	0.355	###	69,286	###	###	###	0.0
2003-Jul-16 Wed	###	###	###	###			63.7	63.7	0.0
2003-Jul-15 Tue	###	0.355	###	0.355	334,486	59,371	###	###	0.0
2003-Jul-14 Mon	###	###	0.345	###			###	###	0.0
2003-Jul-11 Fri	0.345	0.345	###	###			###	###	0.0
2003-Jul-10 Thu	###	###	###	0.345			16.8	16.8	0.0
2003-Jul-09 Wed	###	###	0.345	0.345			17.1	17.1	0.0
2003-Jul-08 Tue	###	###	###	###	281,070	0	74.3	74.3	0.0
2003-Jul-07 Mon	0.355	0.355	###	###	120,450	21,379	17.6	17.6	0.0
2003-Jul-04 Fri	###	0.355	###	0.355			85.2	85.2	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	0.355	0.355	40,820	7,245	16.3	16.3	0.0
2003-Jul-01 Tue	###	###	###	###			68.9	68.9	0.0
2003-Jun-30 Mon	###	###	0.355	###			###	###	0.0
2003-Jun-27 Fri	###	###	###	###			###	###	0.0
2003-Jun-25 Wed	###	###	###	###			###	###	0.0
2003-Jun-24 Tue	###	###	###	###			###	###	0.0
2003-Jun-23 Mon	###	###	###	###	34,088	0	72.4	72.4	0.0
2003-Jun-20 Fri	###	###	###	###	10,942	0	###	###	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	0.375	###	0.375			###	###	###
2003-Jun-17 Tue	0.355	0.355	###	###			###	###	0.0
2003-Jun-16 Mon	###	###	###	###	0				0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	###	###	0.355	###			###	###	0.0
2003-Jun-11 Wed	###	0.375	###	0.375	65,250	###	92.5	92.5	###
2003-Jun-10 Tue	###	###	0.355	###			22.2	22.2	0.0
2003-Jun-06 Fri	0.375	0.375	###	###			18.2	18.2	0.0
2003-Jun-05 Thu	0.375	0.375	0.375	0.375			###	###	###
2003-Jun-04 Wed	###	0.375	###	0.375			###	###	###
2003-Jun-03 Tue	###	###	###	###			8.1	8.1	0.0
2003-Jun-02 Mon	###	###	###	###			74.4	74.4	0.0
2003-May-30 Fri	###	###	###	###	103,473	0	94.8	94.8	0.0
2003-May-29 Thu	0.375	0.375	###	###			21.8	21.8	0.0
2003-May-28 Wed	0.375	0.375	0.375	0.375			73.3	73.3	###
2003-May-27 Tue	0.375	###	0.375	###			83.2	83.2	0.0
2003-May-26 Mon	0.375	###	0.375	###	35,148	###	81.3	81.3	0.0
2003-May-23 Fri	0.375	0.375	###	###			###	###	0.0
2003-May-22 Thu	###	###	0.375	0.375			###	###	###
2003-May-21 Wed	0.375	0.375	###	0.375			###	###	###
2003-May-20 Tue	0.4	0.4	0.375	0.375			4.2	4.2	###
2003-May-19 Mon	0.4	###	###	0.4			###	###	0.0
2003-May-16 Fri	###	0.4	###	0.4			80.5	80.5	0.0
2003-May-15 Thu	###	###	###	###			###	###	0.0
2003-May-14 Wed	###	0.41	0.375	###			###	###	0.0
2003-May-13 Tue	###	###	###	###	233,674	0	###	###	0.0
2003-May-12 Mon	###	###	0.355	###	200,620	###	80.5	80.5	0.0
2003-May-09 Fri	###	###	###	###	179,254	0	93.3	93.3	0.0
2003-May-08 Thu	###	0.345	###	0.345			87.2	87.2	0.0
2003-May-07 Wed	###	###	###	0.345	229,880	0	20.5	20.5	0.0
2003-May-06 Tue	0.345	0.345	###	###			###	###	0.0
2003-May-05 Mon	###	###	###	###	33,570	0	90.2	90.2	0.0
2003-May-02 Fri	###	###	###	###			90.6	90.6	0.0
2003-May-01 Thu	###	###	###	###			88.5	88.5	0.0
2003-Apr-30 Wed	###	###	###	###			10.2	10.2	0.0
2003-Apr-29 Tue	0.325	0.325	0.325	0.325			72.4	72.4	###
2003-Apr-28 Mon	0.325	###	###	###			###	###	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	###	###	###	###			15.4	15.4	0.0
2003-Apr-17 Thu	###	0.325	###	0.325			###	###	###
2003-Apr-16 Wed	###	###	###	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###	4,720	0	74.4	74.4	0.0
2003-Apr-14 Mon	###	###	###	###			###	###	0.0
2003-Apr-11 Fri	###	###	###	###			72.1	72.1	0.0
2003-Apr-10 Thu	###	###	###	###	80,725	0	63.9	63.9	0.0
2003-Apr-09 Wed	###	###	###	###			###	###	0.0
2003-Apr-08 Tue	0.325	###	###	###	76,878	0	83.0	83.0	0.0
2003-Apr-07 Mon	###	###	0.325	0.325	35,122	###	14.7	14.7	###
2003-Apr-04 Fri	###	###	###	###	44,650	0	###	###	0.0
2003-Apr-03 Thu	###	###	###	###	62,828	0	92.2	92.2	0.0
2003-Apr-02 Wed	###	0.325	###	0.325	129,287	###	86.9	86.9	###
2003-Apr-01 Tue	0.325	0.325	###	###			###	###	0.0
2003-Mar-31 Mon	###	0.325	###	0.325	199,887	32,481	84.5	84.5	###
2003-Mar-28 Fri	###	0.325	###	0.325			###	###	###
2003-Mar-27 Thu	###	###	###	###	15,623	0	71.1	71.1	0.0
2003-Mar-26 Wed	###	###	###	###			###	###	0.0
2003-Mar-25 Tue	###	###	###	###			92.0	92.0	0.0
2003-Mar-24 Mon	###	###	###	###			79.4	79.4	0.0
2003-Mar-21 Fri	###	0.325	###	0.325			###	###	###
2003-Mar-20 Thu	###	0.325	###	###			###	###	0.0
2003-Mar-19 Wed	###	###	###	###			4.0	4.0	0.0
2003-Mar-18 Tue	###	###	###	###			85.0	85.0	0.0
2003-Mar-17 Mon	###	###	###	###			77.8	77.8	0.0
2003-Mar-14 Fri	###	###	###	###			###	###	0.0
2003-Mar-13 Thu	###	###	###	###	41,575	0	78.7	78.7	0.0
2003-Mar-12 Wed	###	###	###	###	92,170	0	###	###	0.0
2003-Mar-11 Tue	###	###	###	###			82.4	82.4	0.0
2003-Mar-10 Mon	###	###	###	###	99,452	0	###	###	0.0
2003-Mar-07 Fri	###	0.345	###	0.345			87.5	87.5	0.0
2003-Mar-06 Thu	0.345	###	0.345	###			86.3	86.3	0.0
2003-Mar-05 Wed	###	###	0.345	0.345			7.1	7.1	0.0
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	###	###	###	###			91.3	91.3	0.0
2003-Feb-28 Fri	###	###	###	###			76.7	76.7	0.0
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	0.355	###	###	###	182,550	0	###	###	0.0
2003-Feb-25 Tue	###	###	0.345	0.345	125,050	21,571	###	###	0.0
2003-Feb-24 Mon	###	###	0.345	0.345			7.3	7.3	0.0
2003-Feb-21 Fri	###	###	###	###	126,540	0	###	###	0.0
2003-Feb-20 Thu	###	###	###	###	205,789	0	81.4	81.4	0.0
2003-Feb-19 Wed	###	###	###	###	165,170	0	90.8	90.8	0.0
2003-Feb-18 Tue	###	###	0.345	###	232,959	40,185	72.8	72.8	0.0
2003-Feb-17 Mon	0.345	0.345	0.345	0.345			###	###	0.0
2003-Feb-14 Fri	###	###	###	###			88.2	88.2	0.0
2003-Feb-13 Thu	###	###	###	###	184,856	0	9.7	9.7	0.0
2003-Feb-12 Wed	###	###	###	0.355	239,750	0	###	###	0.0
2003-Feb-11 Tue	###	###	0.355	###			###	###	0.0
2003-Feb-10 Mon	###	###	###	###			###	###	0.0
2003-Feb-07 Fri	###	###	###	###			70.5	70.5	0.0
2003-Feb-06 Thu	###	###	0.355	0.355			17.2	17.2	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###			13.3	13.3	0.0
2003-Jan-31 Fri	###	###	###	###			91.9	91.9	0.0
2003-Jan-30 Thu	0.355	0.355	###	###			6.6	6.6	0.0
2003-Jan-29 Wed	###	###	###	###	116,843	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###	259,426	0	###	###	0.0
2003-Jan-24 Fri	###	0.375	###	0.375			96.8	96.8	###
2003-Jan-23 Thu	0.345	###	0.345	###			###	###	0.0
2003-Jan-22 Wed	###	###	0.325	###	115,454	###	###	###	0.0
2003-Jan-21 Tue	###	###	###	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###	15,681	0	###	###	0.0
2003-Jan-17 Fri	0.345	0.345	###	###			###	###	0.0
2003-Jan-16 Thu	0.345	0.345	###	0.345			###	###	0.0
2003-Jan-15 Wed	0.345	0.345	###	###			19.0	19.0	0.0
2003-Jan-14 Tue	###	0.345	###	0.345			###	###	0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	0.345	0.345	###	###			###	###	0.0
2003-Jan-09 Thu	###	0.355	###	###			69.6	69.6	0.0
2003-Jan-08 Wed	###	###	###	###			17.9	17.9	0.0
2003-Jan-07 Tue	0.355	0.355	###	###	126,240	###	###	###	0.0
2003-Jan-06 Mon	###	0.355	###	###			89.2	89.2	0.0
2003-Jan-03 Fri	###	###	###	###			###	###	0.0
2003-Jan-02 Thu	###	###	###	###	83,658	0	###	###	0.0
2002-Dec-31 Tue	###	###	###	###			82.0	82.0	0.0
2002-Dec-30 Mon	###	###	###	###			###	###	0.0
2002-Dec-27 Fri	###	###	0.325	###			70.7	70.7	0.0
2002-Dec-24 Tue	0.325	0.325	###	0.325			###	###	###
2002-Dec-23 Mon	###	0.325	###	0.325			94.6	94.6	###
2002-Dec-20 Fri	###	###	###	###			14.7	14.7	0.0
2002-Dec-19 Thu	###	###	###	###			67.3	67.3	0.0
2002-Dec-18 Wed	###	###	###	###	228,348	0	94.1	94.1	0.0
2002-Dec-17 Tue	###	###	###	###			###	###	0.0
2002-Dec-16 Mon	###	###	0.29	###			###	###	0.0
2002-Dec-13 Fri	0.27	###	0.27	###			97.6	97.6	0.0
2002-Dec-12 Thu	0.27	0.27	0.27	0.27			72.4	72.4	###
2002-Dec-11 Wed	0.285	0.285	0.28	0.28			###	###	###
2002-Dec-10 Tue	0.285	0.285	0.285	0.285			###	###	###
2002-Dec-09 Mon	###	###	0.29	0.29			10.2	10.2	###
2002-Dec-06 Fri	###	###	###	###			72.8	72.8	0.0
2002-Dec-05 Thu	0.285	###	0.285	0.285			###	###	###
2002-Dec-04 Wed	###	###	0.29	0.29	122,657	17,785	###	###	###
2002-Dec-03 Tue	0.29	###	0.29	###			96.3	96.3	0.0
2002-Dec-02 Mon	0.285	0.29	0.285	0.29			83.4	83.4	###
2002-Nov-29 Fri	0.285	###	0.285	0.29			80.5	80.5	###
2002-Nov-28 Thu	0.29	0.29	0.28	0.28	36,750	10,473	10.2	10.2	###
2002-Nov-27 Wed	###	###	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###			23.3	23.3	0.0
2002-Nov-25 Mon	###	###	###	###			10.5	10.5	0.0
2002-Nov-22 Fri	###	###	###	###			70.8	70.8	0.0
2002-Nov-21 Thu	###	###	###	###	0				0.0
2002-Nov-20 Wed	###	###	###	###	0				0.0
2002-Nov-19 Tue	###	###	###	###	0				0.0
2002-Nov-18 Mon	###	###	###	###	44,870	0	###	###	0.0
2002-Nov-15 Fri	###	###	###	###			69.7	69.7	0.0
2002-Nov-14 Thu	###	###	###	###			75.1	75.1	0.0
2002-Nov-13 Wed	###	###	###	###	430,879	0	###	###	0.0
2002-Nov-12 Tue	0.29	0.29	0.29	0.29	0				###
2002-Nov-11 Mon	0.285	0.29	0.285	0.29			###	###	###
2002-Nov-08 Fri	0.285	0.29	0.285	0.285	24,550	7,058	###	###	###
2002-Nov-07 Thu	###	###	###	###			77.3	77.3	0.0
2002-Nov-06 Wed	0.29	0.29	0.285	0.285	14,220	4,088	###	###	###
2002-Nov-05 Tue	###	###	0.29	0.29	69,780	###	14.7	14.7	###
2002-Nov-04 Mon	0.285	0.285	0.28	0.28			###	###	###
2002-Nov-01 Fri	###	###	0.285	0.285	33,281	4,742	###	###	###
2002-Oct-31 Thu	0.285	0.29	0.285	0.285			###	###	###
2002-Oct-30 Wed	###	###	0.285	0.285			10.7	10.7	###
2002-Oct-29 Tue	###	###	###	###	7,470	0	###	###	0.0
2002-Oct-28 Mon	0.29	###	0.29	###			91.9	91.9	0.0
2002-Oct-25 Fri	###	###	0.29	###	60,870	8,826	16.4	16.4	0.0
2002-Oct-24 Thu	###	###	###	###			###	###	0.0
2002-Oct-23 Wed	###	###	###	###			81.5	81.5	0.0
2002-Oct-22 Tue	###	###	###	###			73.3	73.3	0.0
2002-Oct-21 Mon	###	###	###	###			11.1	11.1	0.0
2002-Oct-18 Fri	###	###	###	###			###	###	0.0
2002-Oct-17 Thu	###	###	###	###	25,940	0	87.1	87.1	0.0
2002-Oct-16 Wed	###	###	###	###			92.8	92.8	0.0
2002-Oct-15 Tue	0.28	0.28	0.28	0.28			###	###	###
2002-Oct-14 Mon	0.27	0.28	0.27	0.28			93.8	93.8	###
2002-Oct-11 Fri	0.28	0.28	0.28	0.28			74.5	74.5	###
2002-Oct-10 Thu	0.28	0.29	0.27	0.27			###	###	###
2002-Oct-09 Wed	###	###	0.29	0.29			12.9	12.9	###
2002-Oct-08 Tue	###	###	0.29	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###			24.1	24.1	0.0
2002-Oct-04 Fri	###	0.325	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###			11.5	11.5	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###			20.1	20.1	0.0
2002-Sep-30 Mon	0.325	###	###	###			78.1	78.1	0.0
2002-Sep-27 Fri	0.325	0.325	0.325	0.325			69.5	69.5	###
2002-Sep-26 Thu	0.325	0.325	0.325	0.325			###	###	###
2002-Sep-25 Wed	0.325	0.325	###	###			###	###	0.0
2002-Sep-24 Tue	###	###	###	###			82.4	82.4	0.0
2002-Sep-23 Mon	###	###	###	###			###	###	0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	0.345	0.345	###	###			###	###	0.0
2002-Sep-17 Tue	###	0.345	###	0.345			###	###	0.0
2002-Sep-16 Mon	###	###	0.345	###	22,026	###	14.9	14.9	0.0
2002-Sep-13 Fri	###	###	###	###			69.6	69.6	0.0
2002-Sep-12 Thu	0.345	###	0.345	###			85.7	85.7	0.0
2002-Sep-11 Wed	###	###	###	###	0				0.0
2002-Sep-10 Tue	###	###	###	###			94.1	94.1	0.0
2002-Sep-09 Mon	###	###	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	0.345	0.345	###	###			###	###	0.0
2002-Sep-04 Wed	###	0.345	###	0.345			###	###	0.0
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			88.8	88.8	0.0
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	###	###	###	###			72.3	72.3	0.0
2002-Aug-27 Tue	0.345	0.345	0.345	0.345			72.5	72.5	0.0
2002-Aug-26 Mon	0.345	0.345	###	0.345			###	###	0.0
2002-Aug-23 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	###	###			###	###	0.0
2002-Aug-21 Wed	###	###	###	###			73.6	73.6	0.0
2002-Aug-20 Tue	0.345	0.345	###	###			###	###	0.0
2002-Aug-19 Mon	###	###	###	###	7,950	0	###	###	0.0
2002-Aug-16 Fri	###	###	###	###			###	###	0.0
2002-Aug-15 Thu	0.325	0.325	0.325	0.325	0				###
2002-Aug-14 Wed	###	###	0.325	0.325			16.7	16.7	###
2002-Aug-13 Tue	###	###	###	###			9.7	9.7	0.0
2002-Aug-12 Mon	###	###	###	###			74.2	74.2	0.0
2002-Aug-09 Fri	###	###	###	###			90.7	90.7	0.0
2002-Aug-08 Thu	###	###	###	###			###	###	0.0
2002-Aug-07 Wed	###	###	0.29	0.29			7.7	7.7	###
2002-Aug-06 Tue	###	###	###	###			###	###	0.0
2002-Aug-05 Mon	###	###	###	###	28,221	0	###	###	0.0
2002-Aug-02 Fri	###	###	###	###			4.2	4.2	0.0
2002-Aug-01 Thu	###	###	###	###	0				0.0
2002-Jul-31 Wed	###	###	###	###			###	###	0.0
2002-Jul-30 Tue	###	###	###	###	16,071	0	71.7	71.7	0.0
2002-Jul-29 Mon	###	###	###	###	19,929	0	69.3	69.3	0.0
2002-Jul-26 Fri	###	###	###	###			16.3	16.3	0.0
2002-Jul-25 Thu	###	###	###	###	48,571	0	98.7	98.7	0.0
2002-Jul-24 Wed	###	###	###	###			1.0	1.0	0.0
2002-Jul-23 Tue	###	###	###	###			68.1	68.1	0.0
2002-Jul-22 Mon	###	###	###	###			###	###	0.0
2002-Jul-19 Fri	0.355	0.355	###	###			9.5	9.5	0.0
2002-Jul-18 Thu	0.355	0.355	###	0.355	180,270	###	###	###	0.0
2002-Jul-17 Wed	0.355	0.355	0.355	0.355			86.9	86.9	0.0
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	71,680	0	###	###	0.0
2002-Jul-12 Fri	0.355	0.355	###	###			###	###	0.0
2002-Jul-11 Thu	0.355	0.355	###	0.355			77.3	77.3	0.0
2002-Jul-10 Wed	###	###	###	###			89.3	89.3	0.0
2002-Jul-09 Tue	###	###	###	###	0				0.0
2002-Jul-08 Mon	###	###	###	###			73.1	73.1	0.0
2002-Jul-05 Fri	###	###	###	###			69.2	69.2	0.0
2002-Jul-04 Thu	###	0.355	###	###			11.4	11.4	0.0
2002-Jul-03 Wed	###	###	###	0.355			9.4	9.4	0.0
2002-Jul-02 Tue	###	0.385	0.355	###			###	###	0.0
2002-Jul-01 Mon	0.355	0.355	0.355	0.355	0				0.0
2002-Jun-28 Fri	###	0.355	###	0.355			###	###	0.0
2002-Jun-27 Thu	###	###	###	###			68.1	68.1	0.0
2002-Jun-26 Wed	###	###	###	###			93.2	93.2	0.0
2002-Jun-25 Tue	###	###	###	###			92.7	92.7	0.0
2002-Jun-24 Mon	###	###	###	###			28.3	28.3	0.0
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###			###	###	0.0
2002-Jun-19 Wed	###	###	###	###			7.6	7.6	0.0
2002-Jun-18 Tue	0.29	###	0.29	###	116,279	###	92.3	92.3	0.0
2002-Jun-17 Mon	0.29	###	0.29	###			###	###	0.0
2002-Jun-14 Fri	###	###	0.29	0.29	10,321	###	20.0	20.0	###
2002-Jun-13 Thu	###	###	###	###			75.4	75.4	0.0
2002-Jun-12 Wed	0.29	###	0.29	###	31,679	###	86.5	86.5	0.0
2002-Jun-11 Tue	0.28	0.29	0.28	0.29			93.3	93.3	###
2002-Jun-07 Fri	0.28	0.28	0.27	0.27			###	###	###
2002-Jun-06 Thu	0.275	0.28	0.275	0.28			###	###	###
2002-Jun-05 Wed	0.28	0.29	0.28	0.29			92.2	92.2	###
2002-Jun-04 Tue	###	###	0.29	0.29			###	###	###
2002-Jun-03 Mon	###	###	0.29	0.29			12.2	12.2	###
2002-May-31 Fri	###	###	###	###			68.2	68.2	0.0
2002-May-30 Thu	###	###	###	###			18.2	18.2	0.0
2002-May-29 Wed	###	###	###	###	144,658	0	###	###	0.0
2002-May-28 Tue	###	###	###	###			###	###	0.0
2002-May-27 Mon	###	0.325	###	0.325	56,350	9,156	88.3	88.3	###
2002-May-24 Fri	###	###	###	0.325	176,423	0	96.0	96.0	###
2002-May-23 Thu	###	###	###	###			75.6	75.6	0.0
2002-May-22 Wed	0.29	###	0.29	###	57,380	8,320	81.9	81.9	0.0
2002-May-21 Tue	0.29	0.29	0.29	0.29	27,250	###	76.9	76.9	###
2002-May-20 Mon	0.285	0.29	0.275	0.29			###	###	###
2002-May-17 Fri	0.28	0.28	0.275	0.275			###	###	###
2002-May-16 Thu	0.27	0.28	0.27	0.28			###	###	###
2002-May-15 Wed	###	0.275	###	###	89,750	12,340	70.0	70.0	0.0
2002-May-14 Tue	0.27	0.27	0.27	0.27			73.0	73.0	###
2002-May-13 Mon	0.27	0.27	0.26	0.26			###	###	0.0
2002-May-10 Fri	###	0.27	###	0.27			85.4	85.4	###
2002-May-09 Thu	0.285	0.285	0.275	0.275	41,650	###	###	###	###
2002-May-08 Wed	0.285	0.29	0.285	0.29			83.8	83.8	###
2002-May-07 Tue	###	###	0.285	0.285			7.3	7.3	###
2002-May-06 Mon	###	###	0.29	0.29			###	###	###
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	###	0.29	0.29	78,252	11,346	13.5	13.5	###
2002-May-01 Wed	0.29	0.29	0.285	0.29			###	###	###
2002-Apr-30 Tue	###	###	0.27	0.29			###	###	###
2002-Apr-29 Mon	###	###	###	###	159,150	0	7.9	7.9	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	###	###	###	###			13.8	13.8	0.0
2002-Apr-23 Tue	###	###	###	###			###	###	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	###	###	###	###	47,140	0	70.0	70.0	0.0
2002-Apr-18 Thu	###	0.345	###	0.345			80.7	80.7	0.0
2002-Apr-17 Wed	###	###	###	###	100,480	0	###	###	0.0
2002-Apr-16 Tue	###	0.355	0.345	###			###	###	0.0
2002-Apr-15 Mon	###	###	0.345	0.345	52,249	###	###	###	0.0
2002-Apr-12 Fri	###	###	###	###	17,450	0	71.4	71.4	0.0
2002-Apr-11 Thu	###	0.375	###	###			###	###	0.0
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	###	101,850	0	83.9	83.9	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	0.355	###	###	###	118,120	0	###	###	0.0
2002-Apr-04 Thu	###	###	0.355	###	86,820	###	###	###	0.0
2002-Apr-03 Wed	###	###	###	0.375	177,854	0	###	###	###
2002-Apr-02 Tue	0.345	0.355	0.345	###	154,041	###	88.1	88.1	0.0
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	###	###			###	###	0.0
2002-Mar-26 Tue	0.325	###	###	###			86.8	86.8	0.0
2002-Mar-25 Mon	###	###	###	0.325			###	###	###
2002-Mar-22 Fri	0.345	0.355	###	###	288,328	51,178	###	###	0.0
2002-Mar-21 Thu	###	###	###	0.375			19.5	19.5	###
2002-Mar-20 Wed	0.4	0.41	###	###	305,687	###	###	###	0.0
2002-Mar-19 Tue	0.41	###	0.4	0.4	514,155	###	13.9	13.9	0.0
2002-Mar-18 Mon	###	###	0.4	0.41			81.6	81.6	###
2002-Mar-15 Fri	###	###	###	0.4	418,452	0	###	###	0.0
2002-Mar-14 Thu	###	###	###	###			###	###	0.0
2002-Mar-13 Wed	###	###	###	###			###	###	0.0
2002-Mar-12 Tue	###	0.375	###	###	84,525	15,848	###	###	0.0
2002-Mar-11 Mon	0.375	###	###	###			21.9	21.9	0.0
2002-Mar-08 Fri	0.375	0.375	###	0.375			###	###	###
2002-Mar-07 Thu	###	###	0.375	###	171,986	32,247	69.5	69.5	0.0
2002-Mar-06 Wed	###	0.385	###	###			13.2	13.2	0.0
2002-Mar-05 Tue	###	0.42	###	###			###	###	0.0
2002-Mar-04 Mon	###	###	0.375	###			###	###	0.0
2002-Mar-01 Fri	###	###	###	###	487,522	0	67.2	67.2	0.0
2002-Feb-28 Thu	0.346	###	###	###	419,274	0	96.5	96.5	0.0
2002-Feb-27 Wed	###	0.345	###	###	404,171	###	###	###	0.0
2002-Feb-26 Tue	0.325	###	0.325	0.325			###	###	###
2002-Feb-25 Mon	###	###	###	###			###	###	0.0
2002-Feb-22 Fri	###	###	###	###			13.2	13.2	0.0
2002-Feb-21 Thu	###	###	###	###			###	###	0.0
2002-Feb-20 Wed	0.325	###	###	###			91.1	91.1	0.0
2002-Feb-19 Tue	###	###	###	###			###	###	0.0
2002-Feb-18 Mon	###	###	###	###			###	###	0.0
2002-Feb-15 Fri	###	###	###	###	163,241	0	###	###	0.0
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	###	###			###	###	0.0
2002-Feb-12 Tue	###	###	###	###	82,950	0	###	###	0.0
2002-Feb-11 Mon	###	###	0.325	###			###	###	0.0
2002-Feb-08 Fri	###	0.345	###	###			###	###	0.0
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	###	###	862,640	0	2.2	2.2	0.0
2002-Feb-05 Tue	###	###	###	0.325			13.8	13.8	###
2002-Feb-04 Mon	###	###	###	###			###	###	0.0
2002-Feb-01 Fri	###	###	###	###	460,525	0	89.6	89.6	0.0
2002-Jan-31 Thu	0.29	###	0.29	0.29	509,475	73,873	66.2	66.2	###
2002-Jan-30 Wed	0.28	0.29	0.28	0.29			###	###	###
2002-Jan-29 Tue	###	###	0.28	0.285	201,779	28,249	5.9	5.9	###
2002-Jan-28 Mon	0.29	0.29	0.29	0.29	0				###
2002-Jan-25 Fri	0.275	0.29	0.27	0.29	468,080	###	###	###	###
2002-Jan-24 Thu	0.27	0.275	0.27	0.27	326,088	88,858	###	###	###
2002-Jan-23 Wed	0.27	0.275	###	0.27			###	###	###
2002-Jan-22 Tue	0.286	0.286	0.27	0.275			###	###	###
2002-Jan-21 Mon	0.27	0.29	###	0.285			94.7	94.7	###
2002-Jan-18 Fri	0.255	###	0.25	0.27			###	###	###
2002-Jan-17 Thu	0.25	0.26	###	0.255	1,244,321	###	###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 04:38:07 thru 2024-04-19 04:38:09 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000