(NHC) NEW HOPE CORPORATION LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 07:44:13 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

(NHC) NEW HOPE CORPORATION LIMITED Daily Prices...

TOC Company Info for NHC Limits

Company Details for (NHC) NEW HOPE CORPORATION LIMITED

Listing Code	NHC
Listing Name	NEW HOPE CORPORATION LIMITED
GICS Sector	Energy
ISIN Name	NEW HOPE CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NHC7

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for NHC .. Friday 10th November 2023

NHC 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	0.55	879	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NHC Bottom

End of day Prices (full format),

9600 Days for (NHC) NEW HOPE CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.77
2024-Apr-18 Thu	###	4.74	###	4.71	2,021,624	4,791,248	70.1	70.1	###
2024-Apr-17 Wed	###	4.74	###	###			73.2	73.2	0.0
2024-Apr-16 Tue	###	###	4.56	4.59			###	###	0.3
2024-Apr-15 Mon	###	4.72	4.58	###	3,477,785	###	###	###	0.0
2024-Apr-12 Fri	4.85	4.87	4.8	4.85			###	###	###
2024-Apr-11 Thu	4.81	4.87	###	4.82			###	###	0.3
2024-Apr-10 Wed	4.79	4.89	4.76	4.82	3,497,486	###	71.5	71.5	0.3
2024-Apr-09 Tue	4.71	4.81	###	4.78	3,139,528	###	###	###	###
2024-Apr-08 Mon	###	4.71	###	###	5,412,583	###	###	###	0.0
2024-Apr-05 Fri	###	###	###	###			24.5	24.5	0.0
2024-Apr-04 Thu	###	4.72	###	###	3,316,842	7,827,747	70.8	70.8	0.0
2024-Apr-03 Wed	4.7	4.73	###	###	2,834,857	###	###	###	0.0
2024-Apr-02 Tue	###	4.76	###	###	3,683,541	8,766,827	68.4	68.4	0.0
2024-Mar-28 Thu	4.5	4.675	4.5	###	3,857,124	17,694,556	###	###	0.0
2024-Mar-27 Wed	###	4.48	###	4.46	3,119,121	###	85.2	85.2	0.3
2024-Mar-26 Tue	4.43	4.47	###	###	3,799,852	###	###	###	0.0
2024-Mar-25 Mon	4.42	4.475	4.41	4.45	2,915,241	12,950,958	###	###	0.3
2024-Mar-22 Fri	4.55	4.57	###	4.4			14.0	14.0	0.3
2024-Mar-21 Thu	4.74	4.74	4.51	4.54	4,555,126	21,067,457	###	###	0.3
2024-Mar-20 Wed	###	4.78	###	###			77.4	77.4	0.0
2024-Mar-19 Tue	4.52	###	4.43	###	4,139,275	###	81.5	81.5	0.0
2024-Mar-18 Mon	4.53	4.54	4.43	4.43			###	###	###
2024-Mar-15 Fri	4.45	4.58	4.43	4.51	12,623,372	###	###	###	0.3
2024-Mar-14 Thu	4.54	4.58	4.46	4.46			###	###	0.3
2024-Mar-13 Wed	###	###	4.55	4.55			###	###	0.3
2024-Mar-12 Tue	4.77	4.77	###	###	2,618,586	6,245,327	###	###	0.0
2024-Mar-11 Mon	4.7	4.77	###	4.75			###	###	###
2024-Mar-08 Fri	4.83	4.85	4.75	4.76			###	###	###
2024-Mar-07 Thu	4.82	4.84	4.73	4.77	2,231,322	10,676,875	26.3	26.3	###
2024-Mar-06 Wed	4.75	4.8	4.7	4.74			###	###	0.3
2024-Mar-05 Tue	4.72	###	###	4.71			37.1	37.1	###
2024-Mar-04 Mon	4.82	4.86	###	###			###	###	0.0
2024-Mar-01 Fri	4.7	4.85	4.7	4.82	2,775,680	13,253,872	82.2	82.2	0.3
2024-Feb-29 Thu	4.73	4.76	4.655	4.7	2,828,577	13,315,526	25.3	25.3	0.3
2024-Feb-28 Wed	###	4.78	4.585	4.75	3,257,824	###	82.7	82.7	###
2024-Feb-27 Tue	4.45	###	4.45	4.57	2,600,945	###	87.7	87.7	###
2024-Feb-26 Mon	4.48	4.5	4.41	4.44			###	###	0.3
2024-Feb-23 Fri	4.51	4.52	4.46	4.47	1,428,842	###	###	###	###
2024-Feb-22 Thu	4.49	4.57	4.455	4.52			###	###	0.3
2024-Feb-21 Wed	4.45	4.52	4.2	4.47			75.4	75.4	###
2024-Feb-20 Tue	###	###	4.445	4.46	5,676,520	###	15.1	15.1	0.3
2024-Feb-19 Mon	###	###	###	###	5,788,881	0	4.2	4.2	0.0
2024-Feb-16 Fri	###	###	###	###	3,405,826	0	67.1	67.1	0.0
2024-Feb-15 Thu	###	###	###	5	4,637,484	0	###	###	0.4
2024-Feb-14 Wed	###	###	###	###			65.8	65.8	0.0
2024-Feb-13 Tue	###	5.2	###	###			###	###	0.0
2024-Feb-12 Mon	5.2	5.21	###	###	767,028	###	36.6	36.6	0.0
2024-Feb-09 Fri	5.2	5.22	###	###	1,679,371	4,383,158	29.5	29.5	0.0
2024-Feb-08 Thu	5.23	5.255	###	5.2			###	###	###
2024-Feb-07 Wed	5.21	5.25	###	5.23			###	###	###
2024-Feb-06 Tue	5.28	###	###	5.22			###	###	0.4
2024-Feb-05 Mon	###	###	5.25	5.27	1,213,980	###	###	###	###
2024-Feb-02 Fri	###	5.355	5.255	###	2,101,570	11,148,828	###	###	0.0
2024-Feb-01 Thu	###	5.4	5.27	###	2,241,585	11,958,855	###	###	0.0
2024-Jan-31 Wed	###	5.45	5.29	5.4	2,821,224	15,149,972	74.1	74.1	0.4
2024-Jan-30 Tue	###	###	5.23	5.26	2,430,441	###	23.0	23.0	0.4
2024-Jan-29 Mon	###	5.385	###	###	1,521,470	4,096,557	73.9	73.9	0.0
2024-Jan-25 Thu	###	###	5.24	5.29	2,064,850	###	###	###	0.4
2024-Jan-24 Wed	5.29	###	5.21	5.28	1,616,785	4,211,724	###	###	0.4
2024-Jan-23 Tue	5.24	5.285	###	5.22	1,519,540	4,015,384	35.8	35.8	0.4
2024-Jan-22 Mon	###	###	5.22	5.24			27.3	27.3	0.4
2024-Jan-19 Fri	5.24	5.4	5.23	###			###	###	0.0
2024-Jan-18 Thu	###	5.2	5.085	###			74.0	74.0	0.0
2024-Jan-17 Wed	5.29	###	###	###	2,250,672	0	###	###	0.0
2024-Jan-16 Tue	###	###	###	###	1,018,840	0	###	###	0.0
2024-Jan-15 Mon	###	5.41	###	###			83.7	83.7	0.0
2024-Jan-12 Fri	###	5.4	5.29	###			19.8	19.8	0.0
2024-Jan-11 Thu	###	5.4	###	###	1,475,745	###	###	###	0.0
2024-Jan-10 Wed	###	5.45	###	###	1,724,779	4,700,022	###	###	0.0
2024-Jan-09 Tue	5.28	###	5.27	###	1,368,176	3,605,143	###	###	0.0
2024-Jan-08 Mon	###	###	5.24	5.27	1,337,956	3,505,444	41.3	41.3	###
2024-Jan-05 Fri	###	5.385	5.26	5.28	1,722,443	###	###	###	0.4
2024-Jan-04 Thu	###	###	5.28	###	2,511,177	###	###	###	0.0
2024-Jan-03 Wed	5.25	5.28	5.23	5.26			###	###	0.4
2024-Jan-02 Tue	###	5.325	###	###	2,129,587	5,670,025	###	###	0.0
2023-Dec-29 Fri	###	###	###	###	821,971	0	###	###	0.0
2023-Dec-28 Thu	5.2	5.24	5.155	###			27.2	27.2	0.0
2023-Dec-27 Wed	###	5.24	###	###	1,332,322	3,490,683	###	###	0.0
2023-Dec-22 Fri	###	5.2	###	###	1,184,958	###	###	###	0.0
2023-Dec-21 Thu	###	###	###	###	2,319,227	0	###	###	0.0
2023-Dec-20 Wed	5.2	5.2	###	###	2,033,240	5,286,424	24.0	24.0	0.0
2023-Dec-19 Tue	###	###	###	###	1,477,884	0	29.6	29.6	0.0
2023-Dec-18 Mon	###	###	###	###	1,743,881	0	###	###	0.0
2023-Dec-15 Fri	###	###	###	###			67.4	67.4	0.0
2023-Dec-14 Thu	###	###	###	###	2,611,555	0	###	###	0.0
2023-Dec-13 Wed	###	###	###	###	2,927,822	0	76.2	76.2	0.0
2023-Dec-12 Tue	###	###	5	###	1,656,872	4,142,180	69.8	69.8	0.0
2023-Dec-11 Mon	###	###	###	###	1,668,983	0	###	###	0.0
2023-Dec-08 Fri	###	###	5	###	2,370,123	###	27.6	27.6	0.0
2023-Dec-07 Thu	###	###	###	5			###	###	0.4
2023-Dec-06 Wed	###	###	###	###			###	###	0.0
2023-Dec-05 Tue	###	###	###	###			###	###	0.0
2023-Dec-04 Mon	5.24	5.28	###	###			19.7	19.7	0.0
2023-Dec-01 Fri	5.25	###	###	5.21			###	###	0.4
2023-Nov-30 Thu	5.29	5.29	###	5.2	5,654,927	14,957,281	###	###	###
2023-Nov-29 Wed	###	###	5.23	5.27			26.1	26.1	###
2023-Nov-28 Tue	5.42	5.44	###	###	1,409,720	###	19.8	19.8	0.0
2023-Nov-27 Mon	5.45	5.45	###	###	951,159	###	33.4	33.4	0.0
2023-Nov-24 Fri	5.29	5.4	5.22	###			###	###	0.0
2023-Nov-23 Thu	###	5.44	###	###	1,802,085	4,901,671	###	###	0.0
2023-Nov-22 Wed	###	5.325	###	###			85.6	85.6	0.0
2023-Nov-21 Tue	###	5.27	###	###	1,886,058	###	###	###	0.0
2023-Nov-20 Mon	5.23	###	###	5.23			###	###	###
2023-Nov-17 Fri	###	###	###	###			68.8	68.8	0.0
2023-Nov-16 Thu	5.22	###	###	5.23			74.0	74.0	###
2023-Nov-15 Wed	###	###	5.2	5.24	2,013,423	###	25.8	25.8	0.4
2023-Nov-14 Tue	5.21	5.27	###	5.26			73.5	73.5	0.4
2023-Nov-13 Mon	5.26	5.27	###	###	1,468,773	###	###	###	0.0
2023-Nov-10 Fri	###	###	5.23	5.23	1,692,541	###	###	###	###
2023-Nov-09 Thu	###	###	5.24	5.28	3,254,276	###	###	###	0.4
2023-Nov-08 Wed	###	5.28	###	5.28	2,447,447	###	###	###	0.4
2023-Nov-07 Tue	###	###	5.2	5.24	2,968,221	7,717,374	###	###	0.4
2023-Nov-06 Mon	5.43	5.46	###	###			###	###	0.0
2023-Nov-03 Fri	5.53	5.57	###	5.43	3,631,956	###	18.1	18.1	0.4
2023-Nov-02 Thu	5.52	5.59	5.45	5.47	2,375,583	###	###	###	###
2023-Nov-01 Wed	5.7	5.72	5.42	5.51			15.9	15.9	###
2023-Oct-31 Tue	5.83	###	###	5.77			31.4	31.4	0.4
2023-Oct-30 Mon	6	6	5.8	5.82	2,731,483	16,115,749	###	###	0.4
2023-Oct-27 Fri	###	###	5.975	###	1,490,054	###	###	###	0.0
2023-Oct-26 Thu	###	###	###	###	2,147,052	0	28.3	28.3	0.0
2023-Oct-25 Wed	###	###	###	###			###	###	0.0
2023-Oct-24 Tue	###	6.075	###	###			82.1	82.1	0.0
2023-Oct-23 Mon	###	###	5.86	###	4,225,141	###	24.6	24.6	0.0
2023-Oct-20 Fri	###	6.52	###	6.47			84.1	84.1	0.5
2023-Oct-19 Thu	6.42	6.5	###	6.42			###	###	0.5
2023-Oct-18 Wed	###	6.5	###	6.48			###	###	0.5
2023-Oct-17 Tue	6.43	6.44	###	###			28.5	28.5	0.0
2023-Oct-16 Mon	###	6.47	###	6.42	2,747,049	###	85.9	85.9	0.5
2023-Oct-13 Fri	6.26	###	6.23	###			81.4	81.4	0.0
2023-Oct-12 Thu	###	###	6.2	6.25			###	###	###
2023-Oct-11 Wed	###	###	6.29	###	3,412,885	10,733,523	66.2	66.2	0.0
2023-Oct-10 Tue	6.29	###	6.25	6.25			###	###	###
2023-Oct-09 Mon	6.21	6.26	###	6.2			41.0	41.0	0.4
2023-Oct-06 Fri	6.2	6.23	###	###	13,135,873	40,918,244	25.1	25.1	0.0
2023-Oct-05 Thu	###	6.26	###	6.21	3,740,889	11,708,982	###	###	###
2023-Oct-04 Wed	6.24	6.29	6.2	6.23	2,875,552	17,957,822	45.8	45.8	0.4
2023-Oct-03 Tue	6.28	###	6.24	###	4,503,279	###	###	###	0.0
2023-Oct-02 Mon	###	6.43	###	6.41			79.1	79.1	0.5
2023-Sep-29 Fri	6.44	6.44	6.25	###			19.9	19.9	0.0
2023-Sep-28 Thu	6.28	6.4	6.23	###			###	###	0.0
2023-Sep-27 Wed	###	6.26	###	###			68.1	68.1	0.0
2023-Sep-26 Tue	6.25	###	###	###			###	###	0.0
2023-Sep-25 Mon	###	6.29	###	6.2			78.6	78.6	0.4
2023-Sep-22 Fri	###	6.085	5.87	###			79.3	79.3	0.0
2023-Sep-21 Thu	###	###	5.87	###			###	###	0.0
2023-Sep-20 Wed	###	6.28	###	###	6,420,975	###	74.4	74.4	0.0
2023-Sep-19 Tue	###	6.44	###	###	6,779,629	###	86.0	86.0	0.0
2023-Sep-18 Mon	6.25	6.26	###	###			###	###	0.0
2023-Sep-15 Fri	6.2	6.28	6.125	6.22			67.4	67.4	0.4
2023-Sep-14 Thu	###	6.175	###	###			74.5	74.5	0.0
2023-Sep-13 Wed	###	###	5.88	###	3,155,282	9,276,529	21.3	21.3	0.0
2023-Sep-12 Tue	###	###	5.86	###	2,107,885	###	###	###	0.0
2023-Sep-11 Mon	###	###	###	###			###	###	0.0
2023-Sep-08 Fri	5.85	###	5.82	###	2,486,420	7,235,482	###	###	0.0
2023-Sep-07 Thu	###	###	5.78	5.86	2,521,574	7,287,348	33.5	33.5	0.4
2023-Sep-06 Wed	###	6.23	###	###	5,415,925	###	72.6	72.6	0.0
2023-Sep-05 Tue	5.84	5.945	5.81	###			82.5	82.5	0.0
2023-Sep-04 Mon	5.84	###	5.8	5.86	1,752,586	###	###	###	0.4
2023-Sep-01 Fri	###	5.86	###	5.8			###	###	0.4
2023-Aug-31 Thu	5.73	5.73	###	###			###	###	0.0
2023-Aug-30 Wed	###	5.75	###	5.73	2,264,875	###	###	###	###
2023-Aug-29 Tue	###	5.7	###	###			###	###	0.0
2023-Aug-28 Mon	###	###	5.5	###	2,670,852	7,344,843	###	###	0.0
2023-Aug-25 Fri	5.47	5.52	5.4	5.48			69.1	69.1	###
2023-Aug-24 Thu	###	5.7	5.48	5.59			25.1	25.1	###
2023-Aug-23 Wed	5.72	5.83	###	5.7			33.3	33.3	0.4
2023-Aug-22 Tue	5.7	5.76	###	5.74			###	###	0.4
2023-Aug-21 Mon	5.74	5.87	###	5.7	2,477,256	7,270,746	###	###	0.4
2023-Aug-18 Fri	5.77	5.77	###	###	2,331,070	###	###	###	0.0
2023-Aug-17 Thu	5.74	5.845	###	5.78	2,823,174	8,250,726	###	###	0.4
2023-Aug-16 Wed	###	5.745	5.55	5.74	2,058,625	11,626,084	###	###	0.4
2023-Aug-15 Tue	###	5.73	5.58	5.71	1,636,158	9,252,473	###	###	0.4
2023-Aug-14 Mon	###	5.84	5.575	###			30.4	30.4	0.0
2023-Aug-11 Fri	5.75	5.77	5.59	###			###	###	0.0
2023-Aug-10 Thu	5.75	###	5.745	5.88	8,711,985	25,025,176	81.0	81.0	0.4
2023-Aug-09 Wed	5.49	5.59	###	5.56	2,875,328	8,036,541	###	###	0.4
2023-Aug-08 Tue	5.49	5.49	###	5.44			###	###	0.4
2023-Aug-07 Mon	5.41	5.46	###	5.46			###	###	###
2023-Aug-04 Fri	5.4	5.55	5.4	5.54	3,020,977	16,539,849	85.8	85.8	0.4
2023-Aug-03 Thu	5.28	###	###	###			###	###	0.0
2023-Aug-02 Wed	###	5.42	###	###	1,497,772	###	###	###	0.0
2023-Aug-01 Tue	5.46	5.5	###	###	1,777,823	###	22.8	22.8	0.0
2023-Jul-31 Mon	###	5.425	###	###	2,533,272	###	38.7	38.7	0.0
2023-Jul-28 Fri	###	5.42	###	###	3,618,252	###	###	###	0.0
2023-Jul-27 Thu	5.58	###	###	###	5,535,240	0	###	###	0.0
2023-Jul-26 Wed	5.54	###	5.48	###	9,059,149	###	###	###	0.0
2023-Jul-25 Tue	5.43	5.58	5.41	5.52	3,891,789	21,385,380	###	###	0.4
2023-Jul-24 Mon	5.24	###	5.24	###			###	###	0.0
2023-Jul-21 Fri	###	5.2	###	5.2			84.3	84.3	###
2023-Jul-20 Thu	###	###	###	###	3,466,379	0	36.5	36.5	0.0
2023-Jul-19 Wed	###	###	###	###			###	###	0.0
2023-Jul-18 Tue	4.86	4.925	4.84	###			###	###	0.0
2023-Jul-17 Mon	4.8	###	4.8	4.89	9,790,725	23,497,740	86.0	86.0	###
2023-Jul-14 Fri	4.8	4.83	4.74	4.8			61.2	61.2	0.3
2023-Jul-13 Thu	4.75	4.82	4.71	4.75	3,491,286	16,635,977	62.1	62.1	###
2023-Jul-12 Wed	4.78	4.86	4.77	4.79	2,795,071	###	75.3	75.3	0.3
2023-Jul-11 Tue	4.81	4.81	4.71	4.76			###	###	###
2023-Jul-10 Mon	4.84	###	4.74	4.77	3,837,370	###	###	###	###
2023-Jul-07 Fri	4.72	###	###	4.76			79.5	79.5	###
2023-Jul-06 Thu	4.82	4.87	4.77	4.83			77.4	77.4	0.3
2023-Jul-05 Wed	###	###	4.8	4.86			###	###	0.3
2023-Jul-04 Tue	4.89	###	4.885	###			###	###	0.0
2023-Jul-03 Mon	4.85	###	4.84	4.87	3,811,089	###	###	###	0.3
2023-Jun-30 Fri	4.89	###	4.84	4.85	8,468,675	###	23.7	23.7	###
2023-Jun-29 Thu	4.84	4.87	###	4.85	3,716,829	9,050,478	###	###	###
2023-Jun-28 Wed	4.8	4.88	4.75	4.8	5,747,741	27,675,372	58.6	58.6	0.3
2023-Jun-27 Tue	###	###	4.74	4.76			19.0	19.0	###
2023-Jun-26 Mon	4.88	###	4.79	4.89	8,218,650	###	73.9	73.9	###
2023-Jun-23 Fri	5.27	5.29	###	###			###	###	0.0
2023-Jun-22 Thu	5.46	5.49	5.23	5.24			12.7	12.7	0.4
2023-Jun-21 Wed	5.42	5.49	###	###			###	###	0.0
2023-Jun-20 Tue	###	5.41	###	###	4,972,446	###	71.0	71.0	0.0
2023-Jun-19 Mon	###	###	###	5.4	8,197,049	0	###	###	0.4
2023-Jun-16 Fri	###	###	###	5.73	50,608,882	0	###	###	###
2023-Jun-15 Thu	###	5.57	###	5.54	8,749,557	###	###	###	0.4
2023-Jun-14 Wed	5.28	5.45	5.25	###			###	###	0.0
2023-Jun-13 Tue	5.28	5.55	5.25	###	10,766,282	58,137,922	###	###	0.0
2023-Jun-09 Fri	5.4	5.52	###	5.4	4,626,047	12,767,889	69.6	69.6	0.4
2023-Jun-08 Thu	###	5.47	###	5.43	8,236,647	22,527,229	###	###	0.4
2023-Jun-07 Wed	###	###	###	5	3,738,686	0	###	###	0.4
2023-Jun-06 Tue	4.89	###	4.87	###	6,235,570	###	###	###	0.0
2023-Jun-05 Mon	###	###	4.77	4.8			###	###	0.3
2023-Jun-02 Fri	4.72	###	4.71	4.79	3,613,184	8,509,048	75.2	75.2	0.3
2023-Jun-01 Thu	###	4.775	###	4.75	4,213,357	10,059,389	85.6	85.6	###
2023-May-31 Wed	4.71	4.73	4.52	###	11,410,225	###	###	###	0.0
2023-May-30 Tue	4.81	4.88	4.78	4.81	3,146,479	###	73.0	73.0	###
2023-May-29 Mon	###	###	4.76	4.85			###	###	###
2023-May-26 Fri	###	###	###	###	4,231,383	0	###	###	0.0
2023-May-25 Thu	###	5.21	###	###	5,140,088	13,389,929	###	###	0.0
2023-May-24 Wed	###	###	5.24	5.25	3,891,382	10,195,420	33.0	33.0	0.4
2023-May-23 Tue	5.22	5.42	5.21	###			###	###	0.0
2023-May-22 Mon	5.22	###	###	###			###	###	0.0
2023-May-19 Fri	###	5.24	###	###	5,607,556	###	###	###	0.0
2023-May-18 Thu	###	5.27	###	5.27	4,711,759	12,415,484	85.1	85.1	###
2023-May-17 Wed	###	###	###	###			###	###	0.0
2023-May-16 Tue	###	###	5.075	###			###	###	0.0
2023-May-15 Mon	###	5.26	###	###			34.9	34.9	0.0
2023-May-12 Fri	###	###	###	###	4,148,857	0	74.8	74.8	0.0
2023-May-11 Thu	5.22	5.23	5.125	###	2,608,323	###	###	###	0.0
2023-May-10 Wed	###	5.27	###	5.26			###	###	0.4
2023-May-09 Tue	5.22	5.23	###	###			34.0	34.0	0.0
2023-May-08 Mon	###	5.28	###	5.21	5,862,342	15,476,582	83.4	83.4	0.4
2023-May-05 Fri	###	###	###	###	4,619,557	0	###	###	0.0
2023-May-04 Thu	5.23	###	###	###	3,580,551	0	###	###	0.0
2023-May-03 Wed	###	###	5.26	5.28			34.7	34.7	0.4
2023-May-02 Tue	###	5.43	###	###	2,806,172	7,618,756	30.9	30.9	0.0
2023-May-01 Mon	###	5.44	###	5.42			85.1	85.1	0.4
2023-Apr-28 Fri	###	###	5.27	###			###	###	0.0
2023-Apr-27 Thu	###	###	5.28	###	2,361,784	###	###	###	0.0
2023-Apr-26 Wed	5.27	5.42	5.25	###			83.3	83.3	0.0
2023-Apr-24 Mon	###	###	5.2	5.25			###	###	0.4
2023-Apr-21 Fri	5.2	###	###	###			###	###	0.0
2023-Apr-20 Thu	5.23	5.28	###	5.21	7,380,889	19,485,546	37.8	37.8	0.4
2023-Apr-19 Wed	5.26	5.29	5.22	5.26	4,070,673	21,391,386	68.6	68.6	0.4
2023-Apr-18 Tue	###	###	5.21	5.26			###	###	0.4
2023-Apr-17 Mon	###	5.4	###	5.25			###	###	0.4
2023-Apr-14 Fri	###	###	5.775	5.8	7,561,351	###	13.6	13.6	0.4
2023-Apr-13 Thu	5.8	###	5.71	###	7,943,857	###	82.4	82.4	0.0
2023-Apr-12 Wed	5.75	5.89	###	5.83	7,064,846	20,805,971	###	###	###
2023-Apr-11 Tue	5.89	###	5.85	5.86	5,215,746	15,256,057	30.8	30.8	0.4
2023-Apr-06 Thu	###	###	5.73	5.86			25.7	25.7	0.4
2023-Apr-05 Wed	5.87	###	5.85	###			82.6	82.6	0.0
2023-Apr-04 Tue	6	###	###	###			###	###	0.0
2023-Apr-03 Mon	5.83	5.89	5.76	5.79			###	###	###
2023-Mar-31 Fri	5.56	5.7	5.54	###	4,251,941	###	79.8	79.8	0.0
2023-Mar-30 Thu	5.52	5.59	5.5	5.55	3,168,756	17,570,752	68.6	68.6	###
2023-Mar-29 Wed	###	5.7	5.46	5.46			11.6	11.6	###
2023-Mar-28 Tue	5.49	###	5.48	###			###	###	0.0
2023-Mar-27 Mon	###	###	5.4	5.42			###	###	0.4
2023-Mar-24 Fri	5.51	5.53	###	5.49	4,040,989	###	28.5	28.5	0.4
2023-Mar-23 Thu	5.55	###	5.47	5.54			37.3	37.3	0.4
2023-Mar-22 Wed	5.45	###	###	###			###	###	0.0
2023-Mar-21 Tue	###	5.49	###	###			90.9	90.9	0.0
2023-Mar-20 Mon	###	###	###	###			20.5	20.5	0.0
2023-Mar-17 Fri	###	5.25	###	###			###	###	0.0
2023-Mar-16 Thu	###	###	###	###			###	###	0.0
2023-Mar-15 Wed	###	5.44	5.26	5.29	4,208,288	22,514,340	###	###	0.4
2023-Mar-14 Tue	5.4	5.42	5.21	5.24			23.8	23.8	0.4
2023-Mar-13 Mon	###	###	5.42	5.52			###	###	0.4
2023-Mar-10 Fri	5.71	5.79	5.51	5.57			23.3	23.3	0.4
2023-Mar-09 Thu	###	5.89	###	5.82			97.1	97.1	0.4
2023-Mar-08 Wed	5.49	5.59	###	5.51			###	###	###
2023-Mar-07 Tue	5.47	5.685	5.45	###			###	###	0.0
2023-Mar-06 Mon	5.81	5.81	5.46	###			###	###	0.0
2023-Mar-03 Fri	###	###	###	5.77	4,381,353	0	88.7	88.7	0.4
2023-Mar-02 Thu	5.5	5.71	5.48	###	5,448,123	30,482,248	###	###	0.0
2023-Mar-01 Wed	###	5.5	5.28	5.45	3,772,356	###	73.9	73.9	###
2023-Feb-28 Tue	5.49	5.55	###	5.43	5,174,983	14,360,577	26.5	26.5	0.4
2023-Feb-27 Mon	5.43	5.58	###	5.4	3,910,987	10,911,653	46.2	46.2	0.4
2023-Feb-24 Fri	5.49	5.59	###	###			###	###	0.0
2023-Feb-23 Thu	###	###	###	###	5,049,249	0	###	###	0.0
2023-Feb-22 Wed	###	###	###	5.2	4,324,951	0	73.4	73.4	###
2023-Feb-21 Tue	###	5.245	###	###			76.0	76.0	0.0
2023-Feb-20 Mon	###	5.255	###	###			###	###	0.0
2023-Feb-17 Fri	5.49	5.56	###	5.2			8.4	8.4	###
2023-Feb-16 Thu	###	5.81	5.27	5.52	10,552,241	###	17.6	17.6	0.4
2023-Feb-15 Wed	5.53	5.75	5.51	5.73			92.7	92.7	###
2023-Feb-14 Tue	5.41	5.52	###	5.41			###	###	###
2023-Feb-13 Mon	5.5	5.51	###	5.4	11,484,276	31,639,180	###	###	0.4
2023-Feb-10 Fri	5.5	5.53	5.24	###			###	###	0.0
2023-Feb-09 Thu	###	###	5.78	5.81	6,770,279	###	21.0	21.0	###
2023-Feb-08 Wed	6.23	6.325	###	###			###	###	0.0
2023-Feb-07 Tue	###	6.29	###	###	5,636,252	###	###	###	0.0
2023-Feb-06 Mon	5.74	###	5.71	###			###	###	0.0
2023-Feb-03 Fri	###	5.81	5.56	5.79			83.7	83.7	###
2023-Feb-02 Thu	5.84	5.88	5.73	5.75			###	###	###
2023-Feb-01 Wed	5.86	###	###	5.82	6,591,180	0	###	###	0.4
2023-Jan-31 Tue	5.76	5.89	###	5.86	5,673,651	###	###	###	0.4
2023-Jan-30 Mon	5.89	###	5.88	5.88			###	###	0.4
2023-Jan-27 Fri	6.27	6.29	5.8	5.84			###	###	0.4
2023-Jan-25 Wed	###	6.725	6.41	6.42	5,818,851	###	###	###	0.5
2023-Jan-24 Tue	###	###	6.51	###	3,985,773	###	66.8	66.8	0.0
2023-Jan-23 Mon	6.79	6.88	6.625	###	4,339,174	29,300,272	###	###	0.0
2023-Jan-20 Fri	###	6.885	6.55	6.76	6,418,755	43,117,986	###	###	0.5
2023-Jan-19 Thu	6.53	###	###	6.58			###	###	0.5
2023-Jan-18 Wed	6.4	###	###	6.56			###	###	0.5
2023-Jan-17 Tue	6.42	6.49	###	###	5,075,223	###	32.0	32.0	0.0
2023-Jan-16 Mon	6.27	6.53	6.26	6.52			90.1	90.1	0.5
2023-Jan-13 Fri	###	6.29	###	6.22	4,854,558	15,267,584	86.9	86.9	0.4
2023-Jan-12 Thu	###	###	5.82	###	6,723,086	19,564,180	###	###	0.0
2023-Jan-11 Wed	6.2	###	###	###	3,416,174	0	21.4	21.4	0.0
2023-Jan-10 Tue	6.2	###	###	6.2			###	###	0.4
2023-Jan-09 Mon	###	###	###	6.23			78.2	78.2	0.4
2023-Jan-06 Fri	###	###	###	###	3,921,123	0	###	###	0.0
2023-Jan-05 Thu	5.85	6	###	5.87			###	###	###
2023-Jan-04 Wed	5.83	###	5.71	###			###	###	0.0
2023-Jan-03 Tue	6.4	6.43	5.76	5.82	6,630,776	40,414,579	3.5	3.5	0.4
2022-Dec-30 Fri	6.26	6.47	6.26	###	2,644,246	16,830,625	76.3	76.3	0.0
2022-Dec-29 Thu	###	###	###	6.22			###	###	0.4
2022-Dec-28 Wed	6.55	6.55	6.24	6.44	3,703,156	23,681,682	###	###	0.5
2022-Dec-23 Fri	6.5	###	6.45	6.55			79.0	79.0	0.5
2022-Dec-22 Thu	###	###	6.485	6.53			###	###	###
2022-Dec-21 Wed	6.51	###	###	6.53			###	###	###
2022-Dec-20 Tue	6.47	###	###	###			###	###	0.0
2022-Dec-19 Mon	###	6.51	6.25	6.49			89.1	89.1	###
2022-Dec-16 Fri	6	###	###	6.24	7,131,750	0	###	###	0.4
2022-Dec-15 Thu	###	###	###	###	7,000,084	0	###	###	0.0
2022-Dec-14 Wed	5.75	###	5.73	5.8			75.8	75.8	0.4
2022-Dec-13 Tue	5.8	5.82	###	5.74			31.2	31.2	0.4
2022-Dec-12 Mon	5.7	5.83	###	5.71	3,841,970	11,199,342	76.9	76.9	0.4
2022-Dec-09 Fri	###	5.845	###	5.79			###	###	###
2022-Dec-08 Thu	5.7	5.74	5.58	###			34.9	34.9	0.0
2022-Dec-07 Wed	5.79	5.87	###	5.79			73.2	73.2	###
2022-Dec-06 Tue	###	5.8	###	5.77			86.2	86.2	0.4
2022-Dec-05 Mon	5.8	5.855	5.51	###			###	###	0.0
2022-Dec-02 Fri	5.76	5.81	###	5.74	4,215,180	###	###	###	0.4
2022-Dec-01 Thu	6	###	5.76	5.88			###	###	0.4
2022-Nov-30 Wed	5.71	###	5.7	###	9,799,387	27,928,252	###	###	0.0
2022-Nov-29 Tue	5.84	###	5.52	5.57			###	###	0.4
2022-Nov-28 Mon	5.41	5.75	5.41	###	5,893,622	###	95.0	95.0	0.0
2022-Nov-25 Fri	5.55	###	5.29	###	9,279,727	24,544,877	###	###	0.0
2022-Nov-24 Thu	6	###	###	5.41			2.2	2.2	###
2022-Nov-23 Wed	###	###	5.82	###			###	###	0.0
2022-Nov-22 Tue	5.45	5.8	5.45	5.77	6,817,822	38,350,248	###	###	0.4
2022-Nov-21 Mon	###	5.41	5.26	###	3,567,040	19,030,158	86.2	86.2	0.0
2022-Nov-18 Fri	5.22	###	###	5.28	4,290,572	0	79.0	79.0	0.4
2022-Nov-17 Thu	5.49	5.52	###	###			6.8	6.8	0.0
2022-Nov-16 Wed	5.47	###	5.43	5.54	6,025,376	###	###	###	0.4
2022-Nov-15 Tue	###	###	###	###	4,910,559	0	74.1	74.1	0.0
2022-Nov-14 Mon	###	5.485	###	5.25	7,111,843	19,504,229	83.7	83.7	0.4
2022-Nov-11 Fri	###	###	###	###			17.3	17.3	0.0
2022-Nov-10 Thu	###	5.43	###	###			###	###	0.0
2022-Nov-09 Wed	5.75	5.79	5.46	5.57	8,454,746	47,557,946	15.9	15.9	0.4
2022-Nov-08 Tue	6.4	6.48	###	###			5.1	5.1	0.0
2022-Nov-07 Mon	6.5	###	6.28	6.45	5,406,759	16,977,223	###	###	###
2022-Nov-04 Fri	###	6.5	6	6.45	6,868,849	###	92.5	92.5	###
2022-Nov-03 Thu	5.85	###	###	###	6,559,179	0	91.4	91.4	0.0
2022-Nov-02 Wed	###	5.82	5.56	5.75	6,457,046	###	82.0	82.0	###
2022-Nov-01 Tue	5.43	5.77	5.4	###	10,236,756	57,172,282	###	###	0.0
2022-Oct-31 Mon	###	5.85	5.45	###	8,262,376	46,682,424	74.8	74.8	0.0
2022-Oct-28 Fri	###	###	5.57	5.7	12,042,479	###	2.6	2.6	0.4
2022-Oct-27 Thu	6.29	6.45	6.2	###			68.2	68.2	0.0
2022-Oct-26 Wed	6.53	###	###	###			###	###	0.0
2022-Oct-25 Tue	###	7.25	###	###	6,849,827	24,830,622	6.7	6.7	0.0
2022-Oct-24 Mon	###	###	6.88	###	8,157,075	###	###	###	0.0
2022-Oct-21 Fri	###	###	###	7.42			96.0	96.0	0.5
2022-Oct-20 Thu	###	###	6.76	6.89	14,598,254	###	###	###	0.5
2022-Oct-19 Wed	6.74	###	6.45	###	6,812,481	21,970,251	###	###	0.0
2022-Oct-18 Tue	###	7	6.83	###			###	###	0.0
2022-Oct-17 Mon	6.85	###	6.81	6.87			75.1	75.1	###
2022-Oct-14 Fri	6.89	###	6.8	6.86	9,394,524	31,941,381	###	###	0.5
2022-Oct-13 Thu	###	6.89	###	6.72			73.8	73.8	0.5
2022-Oct-12 Wed	###	###	###	###			###	###	0.0
2022-Oct-11 Tue	6.7	6.75	6.52	###	5,435,845	###	###	###	0.0
2022-Oct-10 Mon	6.76	6.87	6.625	6.7			35.8	35.8	0.5
2022-Oct-07 Fri	###	###	###	6.85			###	###	###
2022-Oct-06 Thu	6.76	6.87	6.7	6.77	4,459,429	30,257,225	###	###	###
2022-Oct-05 Wed	6.79	6.81	6.4	###			###	###	0.0
2022-Oct-04 Tue	6.43	6.75	6.29	6.7	5,453,347	35,555,822	###	###	0.5
2022-Oct-03 Mon	###	6.45	###	###	3,337,651	10,763,924	42.9	42.9	0.0
2022-Sep-30 Fri	6.23	###	###	6.29	3,940,528	0	###	###	###
2022-Sep-29 Thu	###	###	###	6.28			###	###	0.4
2022-Sep-28 Wed	###	6.23	5.84	###			###	###	0.0
2022-Sep-27 Tue	5.51	###	5.5	5.73			89.6	89.6	###
2022-Sep-26 Mon	###	###	###	5.4	10,408,044	0	5.9	5.9	0.4
2022-Sep-23 Fri	6.23	6.46	6.22	###			###	###	0.0
2022-Sep-21 Wed	6	6.2	###	###	6,340,189	19,654,585	90.9	90.9	0.0
2022-Sep-20 Tue	5.81	###	5.59	###			88.6	88.6	0.0
2022-Sep-19 Mon	5.48	5.51	###	5.46			48.4	48.4	###
2022-Sep-16 Fri	###	5.71	5.47	5.57	5,374,242	###	###	###	0.4
2022-Sep-15 Thu	###	5.85	5.51	5.82			88.1	88.1	0.4
2022-Sep-14 Wed	###	5.5	###	5.49	2,546,679	###	73.7	73.7	0.4
2022-Sep-13 Tue	5.57	###	5.47	5.5	2,276,220	###	23.8	23.8	0.4
2022-Sep-12 Mon	###	###	5.49	5.49	1,694,070	4,650,222	###	###	0.4
2022-Sep-09 Fri	###	5.58	###	5.54	2,959,588	8,257,250	###	###	0.4
2022-Sep-08 Thu	5.27	5.56	5.26	5.44			###	###	0.4
2022-Sep-07 Wed	5.72	5.76	5.4	5.41	6,098,379	34,028,954	9.2	9.2	###
2022-Sep-06 Tue	5.45	5.79	5.42	5.72	5,692,349	###	93.2	93.2	0.4
2022-Sep-05 Mon	###	5.45	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	###	###			85.1	85.1	0.0
2022-Sep-01 Thu	###	###	4.89	5	2,827,540	###	89.3	89.3	0.4
2022-Aug-31 Wed	4.89	###	4.77	###	4,318,382	10,299,341	###	###	0.0
2022-Aug-30 Tue	###	###	5.045	###			29.2	29.2	0.0
2022-Aug-29 Mon	###	###	###	5	3,593,684	0	42.2	42.2	0.4
2022-Aug-26 Fri	###	###	###	###	4,372,676	0	88.5	88.5	0.0
2022-Aug-25 Thu	5	###	###	5			65.2	65.2	0.4
2022-Aug-24 Wed	###	###	###	###	3,346,952	0	###	###	0.0
2022-Aug-23 Tue	###	###	###	###	2,918,585	0	###	###	0.0
2022-Aug-22 Mon	###	###	4.775	###	4,883,888	11,660,282	85.8	85.8	0.0
2022-Aug-19 Fri	4.83	###	4.83	###			84.0	84.0	0.0
2022-Aug-18 Thu	###	4.77	###	4.74	3,688,822	8,797,840	###	###	0.3
2022-Aug-17 Wed	4.48	4.57	###	4.57	4,217,423	###	87.0	87.0	###
2022-Aug-16 Tue	###	4.4	###	###			41.9	41.9	0.0
2022-Aug-15 Mon	4.44	4.48	###	4.4			34.1	34.1	0.3
2022-Aug-12 Fri	###	4.43	4.27	4.4			###	###	0.3
2022-Aug-11 Thu	###	###	4.21	4.25	5,879,983	###	22.6	22.6	###
2022-Aug-10 Wed	###	4.21	###	###			89.2	89.2	0.0
2022-Aug-09 Tue	###	###	###	###			###	###	0.0
2022-Aug-08 Mon	4	###	3.82	###	6,406,979	12,237,329	25.8	25.8	0.0
2022-Aug-05 Fri	4.22	4.24	###	###			8.0	8.0	0.0
2022-Aug-04 Thu	###	###	4.28	4.28			25.3	25.3	0.3
2022-Aug-03 Wed	4.28	###	4.21	###	2,950,423	6,210,640	###	###	0.0
2022-Aug-02 Tue	###	###	4.27	###	2,512,386	5,363,944	34.4	34.4	0.0
2022-Aug-01 Mon	4.42	4.43	###	4.4	1,752,248	3,881,229	42.8	42.8	0.3
2022-Jul-29 Fri	4.45	4.49	###	###			###	###	0.0
2022-Jul-28 Thu	4.5	4.5	###	###	2,476,680	###	###	###	0.0
2022-Jul-27 Wed	4.5	4.55	4.45	4.46			###	###	0.3
2022-Jul-26 Tue	4.4	4.51	###	4.48	2,296,524	###	81.3	81.3	###
2022-Jul-25 Mon	###	4.41	###	###			###	###	0.0
2022-Jul-22 Fri	4.28	###	4.21	4.29			69.3	69.3	###
2022-Jul-21 Thu	4.5	4.58	###	###			13.9	13.9	0.0
2022-Jul-20 Wed	4.5	4.5	4.4	4.47	3,289,783	###	25.4	25.4	###
2022-Jul-19 Tue	###	4.525	###	4.45	6,553,673	14,827,685	###	###	0.3
2022-Jul-18 Mon	###	4.43	4.23	###			###	###	0.0
2022-Jul-15 Fri	###	4.23	###	###			###	###	0.0
2022-Jul-14 Thu	4.22	###	4.2	4.25			66.5	66.5	###
2022-Jul-13 Wed	###	###	3.87	###	6,449,155	###	###	###	0.0
2022-Jul-12 Tue	3.86	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	3.82	###	3.77			92.1	92.1	###
2022-Jul-08 Fri	###	###	3.55	###			26.7	26.7	0.0
2022-Jul-07 Thu	3.49	3.53	###	3.44			26.2	26.2	0.2
2022-Jul-06 Wed	3.5	3.55	3.45	3.49			36.0	36.0	###
2022-Jul-05 Tue	###	###	###	###	1,652,471	0	29.3	29.3	0.0
2022-Jul-04 Mon	3.48	###	3.46	###			###	###	0.0
2022-Jul-01 Fri	3.43	3.45	###	###			14.3	14.3	0.0
2022-Jun-30 Thu	3.58	3.58	3.46	3.46			###	###	0.2
2022-Jun-29 Wed	###	3.74	###	###	2,699,620	5,048,289	39.4	39.4	0.0
2022-Jun-28 Tue	3.45	3.58	3.41	3.55			82.7	82.7	###
2022-Jun-27 Mon	3.26	###	3.24	###			###	###	0.0
2022-Jun-24 Fri	###	###	3.2	3.24			16.9	16.9	###
2022-Jun-23 Thu	###	###	###	###			38.7	38.7	0.0
2022-Jun-22 Wed	###	3.45	3.27	3.4			###	###	0.2
2022-Jun-21 Tue	###	3.48	###	3.28			32.5	32.5	0.2
2022-Jun-20 Mon	###	###	###	3.21			###	###	###
2022-Jun-17 Fri	###	3.77	###	###			###	###	0.0
2022-Jun-16 Thu	3.72	3.84	###	3.79	4,546,678	8,729,621	76.9	76.9	###
2022-Jun-15 Wed	3.7	3.76	###	###	3,167,527	5,954,950	47.1	47.1	0.0
2022-Jun-14 Tue	###	###	3.51	###			56.0	56.0	0.0
2022-Jun-10 Fri	3.8	3.85	3.76	3.84	5,216,249	19,847,827	82.3	82.3	0.3
2022-Jun-09 Thu	###	###	3.84	3.86	2,078,523	###	###	###	0.3
2022-Jun-08 Wed	###	###	###	###	3,324,485	0	25.6	25.6	0.0
2022-Jun-07 Tue	###	###	###	###			###	###	0.0
2022-Jun-06 Mon	###	###	###	###			###	###	0.0
2022-Jun-03 Fri	3.84	###	3.84	###	3,174,659	6,095,345	81.7	81.7	0.0
2022-Jun-02 Thu	3.78	3.85	3.76	3.81			###	###	0.3
2022-Jun-01 Wed	3.76	3.76	###	3.75			52.8	52.8	0.3
2022-May-31 Tue	###	3.78	###	3.71			###	###	###
2022-May-30 Mon	3.82	3.83	3.58	###	3,944,626	###	###	###	0.0
2022-May-27 Fri	3.83	###	3.8	3.8	4,168,725	7,920,577	###	###	###
2022-May-26 Thu	###	###	3.56	3.78			###	###	0.3
2022-May-25 Wed	###	###	###	###			78.2	78.2	0.0
2022-May-24 Tue	###	###	###	###	4,139,084	0	###	###	0.0
2022-May-23 Mon	###	###	###	###			###	###	0.0
2022-May-20 Fri	3.87	4	3.84	###	3,251,843	12,747,224	79.0	79.0	0.0
2022-May-19 Thu	3.78	3.88	3.72	3.82	3,057,678	11,619,176	71.3	71.3	0.3
2022-May-18 Wed	###	###	3.87	###	5,395,421	###	29.2	29.2	0.0
2022-May-17 Tue	3.77	3.88	3.76	3.88	7,867,774	###	###	###	0.3
2022-May-16 Mon	###	3.74	###	3.73			85.9	85.9	###
2022-May-13 Fri	3.55	###	3.53	###			70.3	70.3	0.0
2022-May-12 Thu	###	3.71	3.48	3.51	4,319,252	###	22.7	22.7	###
2022-May-11 Wed	3.55	###	3.5	###			###	###	0.0
2022-May-10 Tue	###	###	3.57	###			65.6	65.6	0.0
2022-May-09 Mon	###	###	3.57	###			65.6	65.6	0.0
2022-May-06 Fri	###	3.71	3.59	###	3,853,678	14,065,924	###	###	0.0
2022-May-05 Thu	###	3.77	###	3.72			###	###	0.3
2022-May-04 Wed	###	###	3.5	3.53	5,164,270	9,037,472	###	###	0.3
2022-May-03 Tue	3.49	3.56	3.49	3.54	1,926,075	###	83.5	83.5	0.3
2022-May-02 Mon	3.53	3.55	3.46	3.49			###	###	###
2022-Apr-29 Fri	3.49	3.53	3.45	3.51	5,843,277	###	###	###	###
2022-Apr-28 Thu	###	3.48	###	3.45			###	###	###
2022-Apr-27 Wed	3.25	###	3.22	###			###	###	0.0
2022-Apr-26 Tue	3.28	###	3.21	3.24	7,943,745	###	###	###	###
2022-Apr-22 Fri	3.28	###	3.25	###			79.8	79.8	0.0
2022-Apr-21 Thu	3.47	3.49	###	###			14.9	14.9	0.0
2022-Apr-20 Wed	3.52	3.56	###	3.45	3,138,443	5,586,428	27.0	27.0	###
2022-Apr-19 Tue	3.59	###	3.46	3.49	3,635,089	###	17.0	17.0	###
2022-Apr-14 Thu	3.47	3.56	###	3.56	12,740,985	22,678,953	84.3	84.3	0.3
2022-Apr-13 Wed	3.8	3.83	3.7	3.73	7,300,783	27,487,447	17.8	17.8	###
2022-Apr-12 Tue	3.83	3.83	###	3.71			###	###	###
2022-Apr-11 Mon	4	###	3.82	3.83	6,426,145	###	15.8	15.8	###
2022-Apr-08 Fri	3.82	###	3.81	3.85			72.6	72.6	0.3
2022-Apr-07 Thu	3.77	3.8	3.71	3.77	3,415,048	###	###	###	###
2022-Apr-06 Wed	3.52	3.75	3.52	3.71			###	###	###
2022-Apr-05 Tue	3.49	3.51	3.46	3.47			###	###	0.2
2022-Apr-04 Mon	3.49	3.5	3.44	3.46	3,354,440	###	###	###	0.2
2022-Apr-01 Fri	3.44	3.49	3.42	3.46	3,487,385	###	68.0	68.0	0.2
2022-Mar-31 Thu	3.4	3.48	###	3.4	2,866,526	4,987,755	###	###	0.2
2022-Mar-30 Wed	3.4	3.4	###	###			###	###	0.0
2022-Mar-29 Tue	3.43	3.45	###	3.4	8,680,959	14,974,654	###	###	0.2
2022-Mar-28 Mon	3.51	3.53	3.48	3.5	4,286,179	15,023,057	###	###	0.3
2022-Mar-25 Fri	3.42	3.47	###	3.43			###	###	0.2
2022-Mar-24 Thu	###	3.53	###	3.4	9,225,753	16,283,454	###	###	0.2
2022-Mar-23 Wed	###	###	###	3.29			84.8	84.8	###
2022-Mar-22 Tue	###	3.22	###	###			74.1	74.1	0.0
2022-Mar-21 Mon	###	###	###	###			###	###	0.0
2022-Mar-18 Fri	2.89	2.925	2.88	###	4,266,142	12,382,477	71.0	71.0	0.0
2022-Mar-17 Thu	2.87	2.88	2.8	2.82	1,779,625	###	###	###	###
2022-Mar-16 Wed	2.82	2.88	2.76	2.83			###	###	0.2
2022-Mar-15 Tue	2.85	2.87	2.76	2.8			###	###	0.2
2022-Mar-14 Mon	2.87	###	2.84	###			90.3	90.3	0.0
2022-Mar-11 Fri	2.85	2.89	2.8	2.86	3,799,477	###	###	###	0.2
2022-Mar-10 Thu	2.76	2.85	2.76	2.8	4,837,650	###	###	###	0.2
2022-Mar-09 Wed	###	###	2.83	2.83	4,504,481	6,373,840	7.9	7.9	0.2
2022-Mar-08 Tue	###	###	2.88	###	5,765,447	8,302,243	###	###	0.0
2022-Mar-07 Mon	###	3.045	###	###	9,921,227	###	83.8	83.8	0.0
2022-Mar-04 Fri	###	###	###	2.85			###	###	###
2022-Mar-03 Thu	###	###	###	###			###	###	0.0
2022-Mar-02 Wed	2.77	2.83	2.74	2.81	4,707,326	###	73.3	73.3	###
2022-Mar-01 Tue	###	2.7	2.58	###			76.7	76.7	0.0
2022-Feb-28 Mon	###	###	2.5	2.54			28.4	28.4	###
2022-Feb-25 Fri	2.57	###	2.5	###			###	###	0.0
2022-Feb-24 Thu	2.49	2.51	2.43	2.51	3,137,372	###	###	###	###
2022-Feb-23 Wed	2.47	2.55	2.47	2.53	4,176,985	###	72.7	72.7	###
2022-Feb-22 Tue	2.52	2.52	2.44	2.45	1,516,252	###	###	###	0.2
2022-Feb-21 Mon	2.55	2.56	2.47	2.52	2,305,850	###	36.7	36.7	###
2022-Feb-18 Fri	2.47	2.57	2.47	2.55			###	###	0.2
2022-Feb-17 Thu	2.53	2.58	2.46	2.48			###	###	0.2
2022-Feb-16 Wed	2.47	2.52	###	2.5			75.3	75.3	0.2
2022-Feb-15 Tue	2.56	2.56	2.45	2.47			###	###	###
2022-Feb-14 Mon	2.51	###	2.49	2.59			92.2	92.2	0.2
2022-Feb-11 Fri	2.48	2.52	2.45	2.49	2,273,272	5,649,080	77.7	77.7	0.2
2022-Feb-10 Thu	2.53	2.545	2.49	2.5	5,208,254	13,111,779	###	###	0.2
2022-Feb-09 Wed	2.47	2.53	2.47	2.53	2,127,280	###	80.9	80.9	###
2022-Feb-08 Tue	2.46	2.5	2.44	2.46			61.0	61.0	0.2
2022-Feb-07 Mon	2.4	###	###	2.45	1,641,385	0	###	###	0.2
2022-Feb-04 Fri	###	2.43	###	2.42	1,069,140	###	77.7	77.7	0.2
2022-Feb-03 Thu	2.42	2.45	2.345	###			35.9	35.9	0.0
2022-Feb-02 Wed	###	2.42	###	###	2,239,870	2,710,242	###	###	0.0
2022-Feb-01 Tue	###	###	2.27	###	1,617,550	###	###	###	0.0
2022-Jan-31 Mon	2.28	2.28	2.22	2.27			32.7	32.7	0.2
2022-Jan-28 Fri	###	###	2.255	2.28			17.8	17.8	0.2
2022-Jan-27 Thu	2.27	###	###	2.25	3,077,148	0	56.6	56.6	###
2022-Jan-25 Tue	2.25	2.28	###	###	3,198,326	###	47.2	47.2	0.0
2022-Jan-24 Mon	2.21	###	2.21	2.26	2,900,384	3,204,924	89.5	89.5	###
2022-Jan-21 Fri	###	###	2.23	2.27	4,574,628	###	31.7	31.7	0.2
2022-Jan-20 Thu	2.41	2.44	###	2.4	2,740,524	###	###	###	###
2022-Jan-19 Wed	###	2.43	2.375	###	2,213,983	###	69.2	69.2	0.0
2022-Jan-18 Tue	###	2.42	###	2.41			72.7	72.7	0.2
2022-Jan-17 Mon	###	2.425	###	2.4	3,113,421	3,775,022	86.2	86.2	###
2022-Jan-14 Fri	###	###	2.24	###	2,812,246	###	23.0	23.0	0.0
2022-Jan-13 Thu	###	###	2.28	###			###	###	0.0
2022-Jan-12 Wed	###	###	2.29	###	1,899,420	###	64.8	64.8	0.0
2022-Jan-11 Tue	###	###	2.28	###	1,999,243	###	###	###	0.0
2022-Jan-10 Mon	###	###	2.28	###			76.3	76.3	0.0
2022-Jan-07 Fri	2.24	###	2.21	###	2,765,271	3,055,624	87.2	87.2	0.0
2022-Jan-06 Thu	2.29	2.29	2.21	2.22	1,363,621	3,068,147	24.6	24.6	0.2
2022-Jan-05 Wed	###	###	2.275	2.28	1,625,874	###	###	###	0.2
2022-Jan-04 Tue	###	###	###	###			###	###	0.0
2021-Dec-31 Fri	2.26	2.275	2.23	2.23	773,579	1,742,486	###	###	###
2021-Dec-30 Thu	2.26	2.27	2.23	2.27	771,271	1,735,359	###	###	0.2
2021-Dec-29 Wed	2.28	2.29	2.24	2.28	1,743,880	3,949,888	###	###	0.2
2021-Dec-24 Fri	2.25	2.29	2.23	2.29	1,652,672	###	79.5	79.5	###
2021-Dec-23 Thu	2.24	2.255	2.22	2.23			28.8	28.8	###
2021-Dec-22 Wed	2.22	2.27	2.2	2.22			###	###	0.2
2021-Dec-21 Tue	###	###	###	###	2,239,277	0	94.7	94.7	0.0
2021-Dec-20 Mon	###	###	###	###			30.1	30.1	0.0
2021-Dec-17 Fri	###	###	###	###	4,286,248	0	83.1	83.1	0.0
2021-Dec-16 Thu	2	###	2	###	2,242,581	2,242,581	92.9	92.9	0.0
2021-Dec-15 Wed	###	###	###	2	1,791,524	0	###	###	0.1
2021-Dec-14 Tue	###	###	1.985	1.985	2,517,246	###	12.0	12.0	###
2021-Dec-13 Mon	###	###	###	###			35.3	35.3	0.0
2021-Dec-10 Fri	###	###	###	###			###	###	0.0
2021-Dec-09 Thu	###	###	2.085	###	2,465,542	2,570,327	###	###	0.0
2021-Dec-08 Wed	###	###	###	###			30.7	30.7	0.0
2021-Dec-07 Tue	###	###	###	###	1,920,148	0	75.7	75.7	0.0
2021-Dec-06 Mon	###	###	###	###	1,237,673	0	53.9	53.9	0.0
2021-Dec-03 Fri	###	###	###	###			###	###	0.0
2021-Dec-02 Thu	###	###	###	###			33.2	33.2	0.0
2021-Dec-01 Wed	###	###	###	###	1,828,529	0	###	###	0.0
2021-Nov-30 Tue	2	###	###	###	5,051,456	0	82.9	82.9	0.0
2021-Nov-29 Mon	1.945	###	###	2	2,024,548	0	77.5	77.5	0.1
2021-Nov-26 Fri	###	###	1.9725	2			###	###	0.1
2021-Nov-25 Thu	###	###	###	###	1,424,071	0	###	###	0.0
2021-Nov-24 Wed	###	2.125	###	###			71.2	71.2	0.0
2021-Nov-23 Tue	###	###	###	###			###	###	0.0
2021-Nov-22 Mon	###	2	1.955	###			###	###	0.0
2021-Nov-19 Fri	###	###	###	###	4,399,053	0	###	###	0.0
2021-Nov-18 Thu	###	###	1.945	###	4,540,452	4,415,589	###	###	0.0
2021-Nov-17 Wed	###	###	2	###	1,820,177	1,820,177	71.8	71.8	0.0
2021-Nov-16 Tue	###	###	###	###	1,517,859	0	15.2	15.2	0.0
2021-Nov-15 Mon	###	###	###	###			###	###	0.0
2021-Nov-12 Fri	###	###	###	###	2,876,056	0	###	###	0.0
2021-Nov-11 Thu	###	###	1.975	###	2,551,258	###	###	###	0.0
2021-Nov-10 Wed	###	###	###	2	6,051,343	0	38.4	38.4	0.1
2021-Nov-09 Tue	1.985	###	###	###			81.1	81.1	0.0
2021-Nov-08 Mon	###	###	1.925	###			###	###	0.0
2021-Nov-05 Fri	###	###	###	###	2,309,688	0	###	###	0.0
2021-Nov-04 Thu	###	###	###	###			###	###	0.0
2021-Nov-03 Wed	1.86	1.925	1.85	1.89	8,096,154	###	83.8	83.8	###
2021-Nov-02 Tue	###	###	1.87	1.87			###	###	###
2021-Nov-01 Mon	###	###	###	###			42.1	42.1	0.0
2021-Oct-29 Fri	###	###	###	###			###	###	0.0
2021-Oct-28 Thu	###	###	2	###			83.8	83.8	0.0
2021-Oct-27 Wed	###	###	###	###	5,864,628	0	###	###	0.0
2021-Oct-26 Tue	2.25	###	###	###	5,682,873	0	7.0	7.0	0.0
2021-Oct-25 Mon	2.29	###	2.24	2.24	3,681,471	4,123,247	21.9	21.9	###
2021-Oct-22 Fri	###	###	###	###			80.4	80.4	0.0
2021-Oct-21 Thu	2.4	2.45	###	###			###	###	0.0
2021-Oct-20 Wed	2.45	2.45	###	###			###	###	0.0
2021-Oct-19 Tue	2.55	2.55	2.5	2.51	3,484,878	###	###	###	###
2021-Oct-18 Mon	2.51	2.53	2.46	2.5	3,749,859	###	39.9	39.9	0.2
2021-Oct-15 Fri	2.57	2.58	2.48	2.49	3,470,552	###	###	###	0.2
2021-Oct-14 Thu	###	###	2.54	2.56			15.1	15.1	0.2
2021-Oct-13 Wed	###	###	2.57	2.58			###	###	0.2
2021-Oct-12 Tue	###	2.7	2.59	2.59			###	###	0.2
2021-Oct-11 Mon	###	###	2.56	###	5,014,659	###	###	###	0.0
2021-Oct-08 Fri	###	###	2.51	2.59			###	###	0.2
2021-Oct-07 Thu	2.48	###	2.43	2.57	7,764,728	9,434,144	88.5	88.5	###
2021-Oct-06 Wed	2.53	###	2.51	2.56	11,757,686	###	81.3	81.3	0.2
2021-Oct-05 Tue	2.46	2.48	2.42	2.47	5,202,027	###	###	###	###
2021-Oct-04 Mon	2.48	2.52	2.43	2.44	3,006,871	###	28.4	28.4	0.2
2021-Oct-01 Fri	2.42	2.45	###	2.44			77.5	77.5	0.2
2021-Sep-30 Thu	2.41	2.42	###	2.4	3,266,583	###	30.4	30.4	###
2021-Sep-29 Wed	2.4	2.43	###	2.4	4,046,926	###	66.7	66.7	###
2021-Sep-28 Tue	2.41	2.47	###	2.46	3,503,754	###	89.3	89.3	0.2
2021-Sep-27 Mon	###	2.42	###	###	3,971,325	###	###	###	0.0
2021-Sep-24 Fri	###	2.43	###	###			76.0	76.0	0.0
2021-Sep-23 Thu	###	###	2.28	###			78.1	78.1	0.0
2021-Sep-22 Wed	2.2	2.325	2.2	2.29	5,140,180	11,629,657	89.8	89.8	###
2021-Sep-21 Tue	###	###	###	###			90.9	90.9	0.0
2021-Sep-20 Mon	2.21	2.21	###	###			15.0	15.0	0.0
2021-Sep-17 Fri	2.24	2.25	###	###	4,581,475	5,154,159	12.9	12.9	0.0
2021-Sep-16 Thu	2.27	###	2.26	2.26	1,947,042	2,200,157	###	###	###
2021-Sep-15 Wed	2.28	###	2.23	2.23	2,984,956	3,328,225	###	###	###
2021-Sep-14 Tue	###	###	2.29	###			69.7	69.7	0.0
2021-Sep-13 Mon	###	###	2.27	###	2,320,428	2,633,685	###	###	0.0
2021-Sep-10 Fri	2.26	###	2.24	2.29	3,440,771	###	72.8	72.8	###
2021-Sep-09 Thu	2.27	###	2.22	2.23	2,142,588	2,378,272	43.3	43.3	###
2021-Sep-08 Wed	2.28	2.28	2.23	2.27	2,072,225	###	###	###	0.2
2021-Sep-07 Tue	2.24	###	2.23	2.29	2,704,784	###	84.1	84.1	###
2021-Sep-06 Mon	2.23	2.29	###	2.26			###	###	###
2021-Sep-03 Fri	2.22	###	2.21	2.26	3,250,088	3,591,347	###	###	###
2021-Sep-02 Thu	###	2.25	###	2.21			84.5	84.5	0.2
2021-Sep-01 Wed	###	###	###	###			87.5	87.5	0.0
2021-Aug-31 Tue	###	###	###	###	2,022,787	0	###	###	0.0
2021-Aug-30 Mon	###	###	###	###			79.6	79.6	0.0
2021-Aug-27 Fri	###	###	###	###			65.5	65.5	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	###	###	1.955	###			12.3	12.3	0.0
2021-Aug-24 Tue	2	###	1.975	###	2,350,689	###	77.2	77.2	0.0
2021-Aug-23 Mon	###	###	1.9375	###	1,925,227	###	76.1	76.1	0.0
2021-Aug-20 Fri	###	2	1.89	1.925	3,229,351	6,281,087	###	###	0.1
2021-Aug-19 Thu	###	###	###	###	1,701,325	0	###	###	0.0
2021-Aug-18 Wed	###	###	1.975	###			72.8	72.8	0.0
2021-Aug-17 Tue	###	###	2	###			41.6	41.6	0.0
2021-Aug-16 Mon	###	###	2	###			###	###	0.0
2021-Aug-13 Fri	###	###	###	###	2,133,425	0	###	###	0.0
2021-Aug-12 Thu	###	###	###	###	2,188,759	0	###	###	0.0
2021-Aug-11 Wed	###	###	###	###	5,000,022	0	###	###	0.0
2021-Aug-10 Tue	###	###	###	###	3,269,447	0	88.0	88.0	0.0
2021-Aug-09 Mon	2	###	1.945	###	2,395,173	###	27.5	27.5	0.0
2021-Aug-06 Fri	###	###	###	###	3,447,927	0	###	###	0.0
2021-Aug-05 Thu	###	###	1.89	###			41.5	41.5	0.0
2021-Aug-04 Wed	###	###	1.885	###	1,189,384	###	71.6	71.6	0.0
2021-Aug-03 Tue	###	###	###	###			###	###	0.0
2021-Aug-02 Mon	###	1.985	1.945	###	1,604,541	3,152,923	###	###	0.0
2021-Jul-30 Fri	1.985	###	1.975	###	3,726,145	###	73.6	73.6	0.0
2021-Jul-29 Thu	###	###	###	###	1,068,525	0	###	###	0.0
2021-Jul-28 Wed	###	###	###	1.975			88.2	88.2	###
2021-Jul-27 Tue	###	###	1.945	1.945			###	###	0.1
2021-Jul-26 Mon	1.89	###	1.89	1.945			###	###	0.1
2021-Jul-23 Fri	1.88	1.8975	1.86	1.885			###	###	0.1
2021-Jul-22 Thu	1.83	###	1.82	1.885	2,631,379	2,394,554	###	###	0.1
2021-Jul-21 Wed	1.83	1.845	1.81	1.83			###	###	###
2021-Jul-20 Tue	###	1.855	1.8	1.81			###	###	###
2021-Jul-19 Mon	###	###	1.85	1.85	2,101,884	1,944,242	###	###	0.1
2021-Jul-16 Fri	###	1.925	1.8875	1.89			###	###	###
2021-Jul-15 Thu	1.86	1.925	###	###			84.1	84.1	0.0
2021-Jul-14 Wed	1.84	###	1.81	1.85			72.2	72.2	0.1
2021-Jul-13 Tue	1.88	1.88	###	1.845			20.4	20.4	###
2021-Jul-12 Mon	1.84	###	1.84	###	1,058,721	974,023	83.8	83.8	0.0
2021-Jul-09 Fri	1.85	1.885	1.85	###			79.9	79.9	0.0
2021-Jul-08 Thu	1.86	1.875	1.82	1.85	1,883,726	3,480,183	40.1	40.1	0.1
2021-Jul-07 Wed	###	###	1.84	1.84			13.6	13.6	###
2021-Jul-06 Tue	1.87	###	1.86	###			90.6	90.6	0.0
2021-Jul-05 Mon	1.81	###	1.785	1.855	2,381,274	2,125,287	###	###	0.1
2021-Jul-02 Fri	###	1.83	1.78	1.81			63.4	63.4	###
2021-Jul-01 Thu	1.74	1.8	1.72	1.785			###	###	0.1
2021-Jun-30 Wed	1.73	1.75	1.6975	1.73			61.3	61.3	###
2021-Jun-29 Tue	1.74	###	1.71	1.72			31.5	31.5	0.1
2021-Jun-28 Mon	1.71	1.78	###	1.76			###	###	0.1
2021-Jun-25 Fri	1.76	###	###	1.7	14,542,275	0	14.2	14.2	###
2021-Jun-24 Thu	1.84	1.86	1.82	1.84	1,709,288	3,145,089	###	###	###
2021-Jun-23 Wed	1.785	1.845	###	###			###	###	0.0
2021-Jun-22 Tue	1.855	###	###	###			###	###	0.0
2021-Jun-21 Mon	1.89	1.8925	1.83	###	2,368,288	4,407,976	###	###	0.0
2021-Jun-18 Fri	1.89	1.945	1.875	###			###	###	0.0
2021-Jun-17 Thu	###	1.945	1.85	1.88	2,080,552	3,947,847	22.4	22.4	0.1
2021-Jun-16 Wed	1.85	###	1.85	###	3,652,280	3,378,359	96.4	96.4	0.0
2021-Jun-15 Tue	1.85	1.875	1.81	1.85			72.6	72.6	0.1
2021-Jun-11 Fri	1.825	1.88	1.79	1.86			77.6	77.6	0.1
2021-Jun-10 Thu	1.82	1.83	1.775	1.83	4,626,446	###	###	###	###
2021-Jun-09 Wed	1.77	1.845	1.77	1.83			90.1	90.1	###
2021-Jun-08 Tue	1.74	1.78	###	###	2,431,777	2,164,281	###	###	0.0
2021-Jun-07 Mon	1.7	1.77	###	###	2,295,759	2,031,746	75.0	75.0	0.0
2021-Jun-04 Fri	1.685	1.7025	###	###	3,530,342	###	###	###	0.0
2021-Jun-03 Thu	###	1.675	###	###	5,237,646	4,386,528	90.7	90.7	0.0
2021-Jun-02 Wed	1.5	###	1.5	###	3,618,941	###	###	###	0.0
2021-Jun-01 Tue	1.45	1.51	1.44	1.49	2,815,057	###	###	###	###
2021-May-31 Mon	1.48	1.485	1.4375	1.455	1,229,926	1,797,229	###	###	###
2021-May-28 Fri	###	1.47	###	1.47			###	###	###
2021-May-27 Thu	###	1.445	###	###	4,607,347	###	87.1	87.1	0.0
2021-May-26 Wed	###	###	###	###	1,004,743	0	23.0	23.0	0.0
2021-May-25 Tue	###	###	1.275	1.345	3,265,887	###	68.1	68.1	###
2021-May-24 Mon	###	1.345	###	1.345	1,341,858	###	72.3	72.3	###
2021-May-21 Fri	1.29	###	1.28	###	1,698,328	1,086,929	###	###	0.0
2021-May-20 Thu	1.29	###	1.28	1.29	941,156	###	59.5	59.5	0.1
2021-May-19 Wed	###	1.345	1.29	1.29	1,561,152	###	25.6	25.6	0.1
2021-May-18 Tue	1.285	###	1.27	###	1,543,749	980,280	87.3	87.3	0.0
2021-May-17 Mon	1.275	###	###	1.275			69.2	69.2	###
2021-May-14 Fri	1.21	1.2675	1.21	1.255			89.5	89.5	###
2021-May-13 Thu	1.155	1.185	###	1.185	953,777	###	88.8	88.8	0.1
2021-May-12 Wed	###	###	###	1.145			29.0	29.0	###
2021-May-11 Tue	###	###	###	###	630,444	0	43.1	43.1	0.0
2021-May-10 Mon	###	###	###	1.175			###	###	###
2021-May-07 Fri	1.185	1.185	###	###	343,947	203,788	36.2	36.2	0.0
2021-May-06 Thu	1.185	###	###	###	675,184	0	###	###	0.0
2021-May-05 Wed	###	1.185	1.155	###			77.4	77.4	0.0
2021-May-04 Tue	###	###	###	###	905,789	0	35.9	35.9	0.0
2021-May-03 Mon	###	###	###	###	899,887	0	###	###	0.0
2021-Apr-30 Fri	1.175	###	###	###			###	###	0.0
2021-Apr-29 Thu	###	1.185	1.1475	1.175			###	###	###
2021-Apr-28 Wed	1.175	1.175	###	###	1,975,629	1,160,682	###	###	0.0
2021-Apr-27 Tue	###	1.185	###	1.175	1,248,748	739,883	###	###	###
2021-Apr-26 Mon	###	1.21	1.1575	###			25.8	25.8	0.0
2021-Apr-23 Fri	1.185	1.2	###	###			36.8	36.8	0.0
2021-Apr-22 Thu	1.245	1.255	###	1.21	2,847,257	1,786,653	16.0	16.0	###
2021-Apr-21 Wed	1.275	1.28	1.24	1.245	1,447,720	1,824,127	###	###	0.1
2021-Apr-20 Tue	###	1.325	1.25	1.275	2,959,647	3,810,545	16.1	16.1	###
2021-Apr-19 Mon	###	1.355	1.3125	###			###	###	0.0
2021-Apr-16 Fri	1.41	1.41	###	1.385			###	###	0.1
2021-Apr-15 Thu	###	1.42	###	###	3,951,843	###	###	###	0.0
2021-Apr-14 Wed	1.325	1.375	###	1.375			###	###	0.1
2021-Apr-13 Tue	###	1.3425	1.325	###	1,041,674	###	40.5	40.5	0.0
2021-Apr-12 Mon	###	###	###	###			###	###	0.0
2021-Apr-09 Fri	1.4	1.41	###	###	1,395,159	983,587	13.0	13.0	0.0
2021-Apr-08 Thu	1.41	1.41	###	###	1,479,451	###	33.9	33.9	0.0
2021-Apr-07 Wed	###	###	###	###			72.0	72.0	0.0
2021-Apr-06 Tue	###	1.41	###	###			###	###	0.0
2021-Apr-01 Thu	###	###	1.375	1.385			16.1	16.1	0.1
2021-Mar-31 Wed	###	1.43	1.3625	1.42			###	###	###
2021-Mar-30 Tue	1.385	1.41	###	1.355			35.8	35.8	###
2021-Mar-29 Mon	###	1.4	###	###	2,171,245	1,519,871	77.6	77.6	0.0
2021-Mar-26 Fri	###	###	1.345	###			21.0	21.0	0.0
2021-Mar-25 Thu	###	###	1.345	###			86.7	86.7	0.0
2021-Mar-24 Wed	###	###	###	###			###	###	0.0
2021-Mar-23 Tue	###	###	1.325	###			###	###	0.0
2021-Mar-22 Mon	###	###	###	###	3,373,029	0	73.9	73.9	0.0
2021-Mar-19 Fri	1.29	###	1.2825	###			###	###	0.0
2021-Mar-18 Thu	###	###	###	###			26.3	26.3	0.0
2021-Mar-17 Wed	###	1.3275	1.29	###			75.5	75.5	0.0
2021-Mar-16 Tue	###	###	1.29	###			23.2	23.2	0.0
2021-Mar-15 Mon	###	1.3525	1.3225	###			###	###	0.0
2021-Mar-12 Fri	1.345	###	###	1.355			61.3	61.3	###
2021-Mar-11 Thu	###	###	1.325	###	1,162,348	770,055	25.9	25.9	0.0
2021-Mar-10 Wed	1.355	1.385	###	###	1,795,440	1,243,342	###	###	0.0
2021-Mar-09 Tue	###	###	###	1.355	2,649,229	0	78.1	78.1	###
2021-Mar-08 Mon	1.275	###	1.2575	###	1,629,724	1,024,688	###	###	0.0
2021-Mar-05 Fri	1.225	1.2825	1.225	1.275			92.7	92.7	###
2021-Mar-04 Thu	1.225	###	1.2125	###			86.2	86.2	0.0
2021-Mar-03 Wed	1.225	###	1.1975	1.22	4,456,726	###	38.9	38.9	0.1
2021-Mar-02 Tue	1.23	1.24	1.21	###	3,036,022	3,719,126	45.9	45.9	0.0
2021-Mar-01 Mon	1.255	1.275	1.21	1.21	1,951,674	2,424,954	18.5	18.5	###
2021-Feb-26 Fri	1.245	###	1.23	1.255			75.2	75.2	###
2021-Feb-25 Thu	1.255	1.275	1.225	1.26			69.4	69.4	###
2021-Feb-24 Wed	###	1.325	1.255	###	2,759,145	###	16.3	16.3	0.0
2021-Feb-23 Tue	1.26	###	1.26	###	2,718,787	###	###	###	0.0
2021-Feb-22 Mon	1.245	1.26	1.225	1.245	615,123	###	###	###	0.1
2021-Feb-19 Fri	1.26	###	1.225	1.245	1,038,447	636,048	41.3	41.3	0.1
2021-Feb-18 Thu	###	1.2775	1.25	1.27			###	###	###
2021-Feb-17 Wed	1.22	1.28	1.22	1.275	3,535,744	4,419,680	###	###	###
2021-Feb-16 Tue	###	1.24	###	###			81.3	81.3	0.0
2021-Feb-15 Mon	1.22	1.22	1.1775	###			16.2	16.2	0.0
2021-Feb-12 Fri	1.23	1.23	1.185	###	1,753,973	2,117,922	26.4	26.4	0.0
2021-Feb-11 Thu	1.24	1.2825	1.225	1.24			73.4	73.4	0.1
2021-Feb-10 Wed	1.26	1.275	1.2375	1.25	1,494,743	1,877,770	###	###	###
2021-Feb-09 Tue	1.29	1.29	###	1.27	1,584,244	###	###	###	###
2021-Feb-08 Mon	1.285	###	###	1.29	829,273	0	###	###	0.1
2021-Feb-05 Fri	1.29	###	###	###			69.3	69.3	0.0
2021-Feb-04 Thu	###	1.375	1.28	###	2,395,924	3,180,589	###	###	0.0
2021-Feb-03 Wed	1.375	###	###	1.325			12.2	12.2	0.1
2021-Feb-02 Tue	###	###	1.345	###			61.6	61.6	0.0
2021-Feb-01 Mon	###	###	1.325	1.355	1,028,445	681,344	###	###	###
2021-Jan-29 Fri	1.375	###	###	1.345			###	###	###
2021-Jan-28 Thu	1.375	###	###	###	799,824	0	###	###	0.0
2021-Jan-27 Wed	###	###	1.385	###			22.4	22.4	0.0
2021-Jan-25 Mon	1.45	1.46	1.425	###	1,051,889	1,517,349	32.2	32.2	0.0
2021-Jan-22 Fri	1.5	1.52	1.455	1.47			###	###	###
2021-Jan-21 Thu	1.5	1.5125	1.4875	###	2,152,320	3,228,480	37.6	37.6	0.0
2021-Jan-20 Wed	1.49	1.51	1.4675	###	1,140,885	###	###	###	0.0
2021-Jan-19 Tue	###	###	1.4775	1.5			###	###	0.1
2021-Jan-18 Mon	###	1.55	1.49	1.52			41.7	41.7	0.1
2021-Jan-15 Fri	1.59	###	1.51	1.545			###	###	###
2021-Jan-14 Thu	1.425	1.58	1.42	1.545	4,667,529	###	###	###	###
2021-Jan-13 Wed	###	1.43	###	1.43			###	###	0.1
2021-Jan-12 Tue	###	###	###	1.355	689,327	0	###	###	###
2021-Jan-11 Mon	###	###	###	###			45.6	45.6	0.0
2021-Jan-08 Fri	###	###	1.345	###			###	###	0.0
2021-Jan-07 Thu	1.4	1.4	###	1.355			14.9	14.9	###
2021-Jan-06 Wed	1.425	###	###	1.385			###	###	0.1
2021-Jan-05 Tue	1.425	###	###	###	747,649	0	30.0	30.0	0.0
2021-Jan-04 Mon	1.43	1.4425	1.4	1.425	1,156,473	###	28.4	28.4	###
2020-Dec-31 Thu	1.445	1.445	1.41	###	1,212,673	###	###	###	0.0
2020-Dec-30 Wed	1.42	1.45	1.4	1.43	1,357,221	###	###	###	0.1
2020-Dec-29 Tue	###	1.43	###	1.425			###	###	###
2020-Dec-24 Thu	1.4	1.445	1.4	###	1,187,343	###	74.4	74.4	0.0
2020-Dec-23 Wed	###	1.42	###	###	1,380,620	980,240	###	###	0.0
2020-Dec-22 Tue	###	###	1.355	1.385	1,561,751	1,058,086	45.3	45.3	0.1
2020-Dec-21 Mon	###	1.4	###	###	1,758,955	###	88.9	88.9	0.0
2020-Dec-18 Fri	###	###	###	1.375			75.0	75.0	0.1
2020-Dec-17 Thu	###	###	1.3525	###	3,972,778	###	68.2	68.2	0.0
2020-Dec-16 Wed	1.4	1.455	###	###	5,403,655	3,931,159	30.3	30.3	0.0
2020-Dec-15 Tue	###	1.43	1.275	1.425	7,149,745	###	90.0	90.0	###
2020-Dec-14 Mon	###	###	1.41	###			###	###	0.0
2020-Dec-11 Fri	1.4	1.47	###	1.47	4,048,645	2,975,754	92.8	92.8	###
2020-Dec-10 Thu	1.41	###	###	###			39.3	39.3	0.0
2020-Dec-09 Wed	1.46	1.46	###	1.42			20.2	20.2	###
2020-Dec-08 Tue	1.455	1.47	1.43	1.47	57,248,929	83,010,947	###	###	###
2020-Dec-07 Mon	1.44	###	1.41	1.43	2,078,857	###	39.5	39.5	0.1
2020-Dec-04 Fri	1.385	1.43	###	1.43	2,345,228	###	###	###	0.1
2020-Dec-03 Thu	###	1.45	###	1.385	2,739,247	1,985,954	77.6	77.6	0.1
2020-Dec-02 Wed	1.345	###	###	###			81.8	81.8	0.0
2020-Dec-01 Tue	###	###	1.275	###	1,325,286	###	###	###	0.0
2020-Nov-30 Mon	1.4	1.4	###	###			###	###	0.0
2020-Nov-27 Fri	1.41	1.43	1.385	1.4	1,018,021	###	###	###	###
2020-Nov-26 Thu	1.44	1.44	1.385	1.43	2,198,526	###	###	###	0.1
2020-Nov-25 Wed	###	1.455	###	1.445	4,474,845	3,255,449	95.0	95.0	###
2020-Nov-24 Tue	1.225	1.325	1.225	###	4,037,355	5,147,627	###	###	0.0
2020-Nov-23 Mon	###	1.22	###	###	1,443,046	880,258	74.9	74.9	0.0
2020-Nov-20 Fri	###	###	1.185	1.185	1,249,649	###	14.5	14.5	0.1
2020-Nov-19 Thu	1.21	###	###	###	2,074,171	0	25.8	25.8	0.0
2020-Nov-18 Wed	###	1.225	###	1.22			###	###	0.1
2020-Nov-17 Tue	###	###	###	1.185	1,868,954	0	78.9	78.9	0.1
2020-Nov-16 Mon	###	###	1.155	1.155	97,072	56,059	###	###	0.1
2020-Nov-13 Fri	1.155	###	1.145	1.155	1,510,724	864,889	###	###	0.1
2020-Nov-12 Thu	1.175	###	1.155	###	1,775,123	###	###	###	0.0
2020-Nov-11 Wed	###	###	###	###	2,715,744	0	84.9	84.9	0.0
2020-Nov-10 Tue	###	###	###	1.125	2,646,726	0	###	###	###
2020-Nov-09 Mon	###	###	###	###	1,705,844	0	69.2	69.2	0.0
2020-Nov-06 Fri	###	###	###	###	1,380,574	0	###	###	0.0
2020-Nov-05 Thu	###	###	###	###	2,474,070	0	14.8	14.8	0.0
2020-Nov-04 Wed	###	###	###	1.075			30.2	30.2	###
2020-Nov-03 Tue	###	###	###	###	1,750,083	0	63.8	63.8	0.0
2020-Nov-02 Mon	###	1.075	###	1.055	2,536,457	1,363,345	42.8	42.8	0.1
2020-Oct-30 Fri	###	1.075	###	###			77.4	77.4	0.0
2020-Oct-29 Thu	###	1.075	###	###			32.9	32.9	0.0
2020-Oct-28 Wed	###	###	###	###			16.7	16.7	0.0
2020-Oct-27 Tue	###	###	###	1.085	1,965,179	0	34.0	34.0	0.1
2020-Oct-26 Mon	1.125	###	###	###			###	###	0.0
2020-Oct-23 Fri	###	###	###	###			###	###	0.0
2020-Oct-22 Thu	1.145	1.145	###	###			###	###	0.0
2020-Oct-21 Wed	###	1.155	1.127	1.145			69.6	69.6	###
2020-Oct-20 Tue	###	###	###	###			68.5	68.5	0.0
2020-Oct-19 Mon	###	###	###	###	3,144,955	0	###	###	0.0
2020-Oct-16 Fri	1.22	1.22	###	1.185	3,924,421	###	15.9	15.9	0.1
2020-Oct-15 Thu	1.21	1.245	1.21	1.225	4,249,844	5,216,683	78.0	78.0	0.1
2020-Oct-14 Wed	1.225	1.225	###	1.22	4,493,540	###	###	###	0.1
2020-Oct-13 Tue	1.26	1.26	###	###			###	###	0.0
2020-Oct-12 Mon	###	1.325	1.285	###	1,147,777	1,497,848	###	###	0.0
2020-Oct-09 Fri	###	1.325	1.29	###			###	###	0.0
2020-Oct-08 Thu	###	###	###	###	1,467,946	0	63.5	63.5	0.0
2020-Oct-07 Wed	1.29	###	1.285	###			62.5	62.5	0.0
2020-Oct-06 Tue	###	###	1.285	1.285			###	###	###
2020-Oct-05 Mon	1.285	###	1.277	1.29	1,442,151	###	59.0	59.0	0.1
2020-Oct-02 Fri	1.28	###	###	###			###	###	0.0
2020-Oct-01 Thu	###	###	1.26	###	4,281,022	2,697,043	###	###	0.0
2020-Sep-30 Wed	###	###	1.285	1.285	2,627,223	###	28.9	28.9	###
2020-Sep-29 Tue	###	###	###	###	2,348,625	0	###	###	0.0
2020-Sep-28 Mon	1.285	###	###	###	2,478,829	0	###	###	0.0
2020-Sep-25 Fri	1.225	###	1.22	1.285	3,949,555	2,409,228	###	###	###
2020-Sep-24 Thu	###	###	1.185	1.2	2,892,879	###	74.6	74.6	0.1
2020-Sep-23 Wed	1.2	###	###	###	4,035,377	0	30.4	30.4	0.0
2020-Sep-22 Tue	###	1.25	###	1.21			83.9	83.9	###
2020-Sep-21 Mon	1.23	1.26	1.22	1.245			82.3	82.3	0.1
2020-Sep-18 Fri	###	1.22	###	1.22			83.9	83.9	0.1
2020-Sep-17 Thu	1.25	1.26	1.175	1.185	5,614,483	###	###	###	0.1
2020-Sep-16 Wed	###	###	###	1.25			###	###	###
2020-Sep-15 Tue	1.245	###	1.24	1.285			85.0	85.0	###
2020-Sep-14 Mon	###	1.23	###	###			###	###	0.0
2020-Sep-11 Fri	1.125	###	###	###			###	###	0.0
2020-Sep-10 Thu	###	###	1.125	###			###	###	0.0
2020-Sep-09 Wed	###	1.152	###	###			###	###	0.0
2020-Sep-08 Tue	###	###	###	###	4,483,685	0	###	###	0.0
2020-Sep-07 Mon	###	###	###	###	3,960,327	0	27.2	27.2	0.0
2020-Sep-04 Fri	1.125	###	1.085	###	3,324,181	###	36.5	36.5	0.0
2020-Sep-03 Thu	###	###	###	###	3,583,785	0	###	###	0.0
2020-Sep-02 Wed	###	1.175	###	###	4,762,251	2,797,822	79.8	79.8	0.0
2020-Sep-01 Tue	1.175	1.175	1.145	###	2,795,723	###	###	###	0.0
2020-Aug-31 Mon	###	###	###	###	1,915,172	0	###	###	0.0
2020-Aug-28 Fri	1.175	###	1.147	###	1,987,449	###	34.4	34.4	0.0
2020-Aug-27 Thu	1.23	1.23	1.175	###	3,611,858	4,343,259	12.6	12.6	0.0
2020-Aug-26 Wed	###	###	1.23	1.23			10.8	10.8	0.1
2020-Aug-25 Tue	###	###	###	###			71.0	71.0	0.0
2020-Aug-24 Mon	1.28	###	1.28	1.29			68.7	68.7	0.1
2020-Aug-21 Fri	1.255	1.28	1.255	1.27			71.8	71.8	###
2020-Aug-20 Thu	1.28	1.285	1.252	1.255	2,491,823	3,160,877	###	###	###
2020-Aug-19 Wed	1.29	###	1.28	###	2,237,372	###	73.6	73.6	0.0
2020-Aug-18 Tue	1.285	###	###	###	3,727,426	0	###	###	0.0
2020-Aug-17 Mon	###	###	1.28	1.285			29.7	29.7	###
2020-Aug-14 Fri	###	###	###	###			13.5	13.5	0.0
2020-Aug-13 Thu	1.355	###	###	###	1,842,542	0	25.7	25.7	0.0
2020-Aug-12 Wed	###	1.355	###	###			79.2	79.2	0.0
2020-Aug-11 Tue	###	###	###	1.345			89.6	89.6	###
2020-Aug-10 Mon	###	###	###	###			66.0	66.0	0.0
2020-Aug-07 Fri	1.285	###	1.27	1.29			###	###	0.1
2020-Aug-06 Thu	###	###	###	1.28			###	###	###
2020-Aug-05 Wed	1.28	###	###	1.275			###	###	###
2020-Aug-04 Tue	###	###	1.272	1.285			23.8	23.8	###
2020-Aug-03 Mon	###	###	1.275	1.285	1,892,782	1,206,648	39.8	39.8	###
2020-Jul-31 Fri	###	###	###	###			45.0	45.0	0.0
2020-Jul-30 Thu	###	###	###	###			###	###	0.0
2020-Jul-29 Wed	###	###	###	###	4,356,144	0	15.4	15.4	0.0
2020-Jul-28 Tue	###	1.4	###	###			###	###	0.0
2020-Jul-27 Mon	1.4	1.4	###	###	4,362,550	3,053,785	23.0	23.0	0.0
2020-Jul-24 Fri	1.4	###	###	1.4			###	###	###
2020-Jul-23 Thu	###	###	###	1.41	5,429,529	0	###	###	###
2020-Jul-22 Wed	1.4	1.44	1.385	###			###	###	0.0
2020-Jul-21 Tue	###	1.43	1.375	###			###	###	0.0
2020-Jul-20 Mon	1.4	1.43	###	###			###	###	0.0
2020-Jul-17 Fri	1.4	1.425	1.385	###	1,894,852	###	###	###	0.0
2020-Jul-16 Thu	1.45	1.47	1.385	###			###	###	0.0
2020-Jul-15 Wed	1.385	1.45	1.385	###			###	###	0.0
2020-Jul-14 Tue	###	###	###	###	3,908,081	0	###	###	0.0
2020-Jul-13 Mon	###	###	1.355	###			44.4	44.4	0.0
2020-Jul-10 Fri	###	###	1.355	1.375			###	###	0.1
2020-Jul-09 Thu	###	###	###	1.4	2,997,459	0	67.6	67.6	###
2020-Jul-08 Wed	1.385	1.4	###	###			46.7	46.7	0.0
2020-Jul-07 Tue	###	1.445	###	###			25.6	25.6	0.0
2020-Jul-06 Mon	###	1.49	###	1.46			88.0	88.0	0.1
2020-Jul-03 Fri	1.43	1.455	###	1.42			###	###	###
2020-Jul-02 Thu	###	1.43	###	1.425			78.7	78.7	###
2020-Jul-01 Wed	###	###	1.355	###	2,982,429	###	###	###	0.0
2020-Jun-30 Tue	###	###	###	###	3,524,482	0	34.2	34.2	0.0
2020-Jun-29 Mon	###	1.355	###	1.355			###	###	###
2020-Jun-26 Fri	###	1.385	###	###			64.9	64.9	0.0
2020-Jun-25 Thu	###	###	###	1.345	4,864,774	0	###	###	###
2020-Jun-24 Wed	###	###	###	###			67.3	67.3	0.0
2020-Jun-23 Tue	1.375	1.4	1.352	###			###	###	0.0
2020-Jun-22 Mon	1.4	###	1.355	###	4,649,258	3,149,872	22.9	22.9	0.0
2020-Jun-19 Fri	1.44	1.445	###	###	6,770,652	###	22.2	22.2	0.0
2020-Jun-18 Thu	1.45	1.455	###	1.425			27.8	27.8	###
2020-Jun-17 Wed	1.46	1.47	1.42	1.44			###	###	0.1
2020-Jun-16 Tue	1.41	1.455	1.385	1.44	4,237,940	6,017,874	###	###	0.1
2020-Jun-15 Mon	###	1.425	###	###			54.8	54.8	0.0
2020-Jun-12 Fri	###	###	1.325	###			###	###	0.0
2020-Jun-11 Thu	1.48	1.5	1.385	1.385	4,883,686	###	15.6	15.6	0.1
2020-Jun-10 Wed	1.5	###	1.475	###			###	###	0.0
2020-Jun-09 Tue	1.52	###	###	1.53	4,818,450	0	71.7	71.7	###
2020-Jun-05 Fri	1.475	###	1.43	###			73.0	73.0	0.0
2020-Jun-04 Thu	1.475	1.525	1.455	###	6,123,857	9,124,546	###	###	0.0
2020-Jun-03 Wed	###	1.49	###	1.485			###	###	###
2020-Jun-02 Tue	###	1.44	###	1.4			###	###	###
2020-Jun-01 Mon	###	###	###	###	3,486,948	0	70.2	70.2	0.0
2020-May-29 Fri	###	1.42	###	###	8,107,140	###	###	###	0.0
2020-May-28 Thu	###	1.485	1.385	1.47			###	###	###
2020-May-27 Wed	1.41	1.43	1.385	1.4			33.3	33.3	###
2020-May-26 Tue	###	1.41	1.355	1.41	2,944,955	###	77.7	77.7	###
2020-May-25 Mon	###	###	1.325	1.355	1,252,254	###	###	###	###
2020-May-22 Fri	###	###	###	###	2,674,881	0	16.3	16.3	0.0
2020-May-21 Thu	###	1.42	###	###			23.2	23.2	0.0
2020-May-20 Wed	###	###	###	###	2,522,971	0	###	###	0.0
2020-May-19 Tue	###	1.425	1.355	###			###	###	0.0
2020-May-18 Mon	###	1.425	1.345	###	4,433,477	###	###	###	0.0
2020-May-15 Fri	###	###	1.325	###	2,385,586	1,580,450	###	###	0.0
2020-May-14 Thu	###	###	###	###			###	###	0.0
2020-May-13 Wed	###	###	###	1.385			63.6	63.6	0.1
2020-May-12 Tue	1.45	1.45	###	1.4	1,306,079	###	19.9	19.9	###
2020-May-11 Mon	1.41	1.482	###	1.455			80.6	80.6	###
2020-May-08 Fri	1.45	###	1.4	1.41			###	###	###
2020-May-07 Thu	1.42	1.45	1.4	1.44			###	###	0.1
2020-May-06 Wed	1.4	1.427	1.385	1.42	2,862,158	###	78.1	78.1	###
2020-May-05 Tue	###	###	1.385	###	2,078,089	1,439,076	###	###	0.0
2020-May-04 Mon	###	1.42	1.375	###	3,284,747	###	###	###	0.0
2020-May-01 Fri	1.5	1.5	1.43	1.44	2,749,581	###	23.1	23.1	0.1
2020-Apr-30 Thu	1.475	1.55	###	1.545			###	###	###
2020-Apr-29 Wed	###	1.475	1.4	1.475	2,339,043	3,362,374	87.4	87.4	0.1
2020-Apr-28 Tue	###	1.44	###	###			###	###	0.0
2020-Apr-27 Mon	1.475	###	1.41	1.425			13.0	13.0	###
2020-Apr-24 Fri	1.4	###	1.4	1.48	2,676,821	1,873,774	92.1	92.1	0.1
2020-Apr-23 Thu	1.43	1.455	###	1.425			###	###	###
2020-Apr-22 Wed	###	###	1.29	###	3,771,851	2,432,843	###	###	0.0
2020-Apr-21 Tue	1.45	1.45	###	1.345			13.8	13.8	###
2020-Apr-20 Mon	1.52	1.54	1.46	###			###	###	0.0
2020-Apr-17 Fri	###	###	1.58	###	4,731,449	3,737,844	###	###	0.0
2020-Apr-16 Thu	1.525	###	###	###			90.9	90.9	0.0
2020-Apr-15 Wed	1.575	1.59	1.51	1.55	3,248,171	###	###	###	###
2020-Apr-14 Tue	###	1.575	1.46	###			###	###	0.0
2020-Apr-09 Thu	1.485	1.5	1.42	1.48			###	###	0.1
2020-Apr-08 Wed	1.48	1.525	1.47	1.475	3,234,925	###	33.2	33.2	0.1
2020-Apr-07 Tue	1.585	###	1.482	1.52	3,387,482	2,510,124	###	###	0.1
2020-Apr-06 Mon	###	1.575	1.47	1.555	3,619,549	###	###	###	###
2020-Apr-03 Fri	1.47	1.485	1.425	1.45			###	###	###
2020-Apr-02 Thu	1.45	1.475	###	1.425			###	###	###
2020-Apr-01 Wed	###	1.485	###	1.45			###	###	###
2020-Mar-31 Tue	###	1.475	1.355	###			26.5	26.5	0.0
2020-Mar-30 Mon	1.27	###	1.25	###			###	###	0.0
2020-Mar-27 Fri	###	1.385	###	1.28			###	###	###
2020-Mar-26 Thu	###	1.347	1.24	###			###	###	0.0
2020-Mar-25 Wed	###	###	###	1.26	4,851,923	0	###	###	###
2020-Mar-24 Tue	###	###	###	###	5,502,751	0	93.0	93.0	0.0
2020-Mar-23 Mon	###	###	###	###			37.0	37.0	0.0
2020-Mar-20 Fri	###	1.177	###	1.145			###	###	###
2020-Mar-19 Thu	###	###	###	1.055	6,390,588	0	###	###	0.1
2020-Mar-18 Wed	1.145	1.185	###	###			29.7	29.7	0.0
2020-Mar-17 Tue	1.055	1.155	###	1.155			83.7	83.7	0.1
2020-Mar-16 Mon	###	###	###	###	5,620,726	0	29.0	29.0	0.0
2020-Mar-13 Fri	###	1.21	###	1.21			###	###	###
2020-Mar-12 Thu	###	1.21	###	###			54.9	54.9	0.0
2020-Mar-11 Wed	1.27	1.28	###	###	9,869,156	6,316,259	###	###	0.0
2020-Mar-10 Tue	###	1.285	1.145	1.27	13,353,874	16,224,956	71.5	71.5	###
2020-Mar-09 Mon	###	###	1.2	###			###	###	0.0
2020-Mar-06 Fri	1.43	1.43	1.385	1.385	3,954,481	###	27.1	27.1	0.1
2020-Mar-05 Thu	1.53	1.55	1.45	1.45	4,855,144	###	###	###	###
2020-Mar-04 Wed	1.52	1.52	1.457	1.49	6,533,054	9,724,450	28.4	28.4	###
2020-Mar-03 Tue	1.52	1.55	###	###			###	###	0.0
2020-Mar-02 Mon	1.41	###	1.385	1.475			86.0	86.0	0.1
2020-Feb-28 Fri	1.52	1.52	###	1.445			23.5	23.5	###
2020-Feb-27 Thu	1.57	###	1.54	1.555	7,708,524	###	35.3	35.3	###
2020-Feb-26 Wed	###	###	1.555	1.57			28.7	28.7	0.1
2020-Feb-25 Tue	1.525	###	1.5	1.625			###	###	###
2020-Feb-24 Mon	1.59	1.59	1.525	1.555			###	###	###
2020-Feb-21 Fri	1.74	1.74	1.59	###			3.0	3.0	0.0
2020-Feb-20 Thu	1.775	1.86	###	1.86	2,992,675	2,783,187	###	###	0.1
2020-Feb-19 Wed	1.81	###	1.757	1.775			18.0	18.0	###
2020-Feb-18 Tue	1.86	###	###	1.82	3,399,952	0	###	###	###
2020-Feb-17 Mon	###	###	1.857	###			21.1	21.1	0.0
2020-Feb-14 Fri	1.88	###	1.85	###			###	###	0.0
2020-Feb-13 Thu	###	###	1.87	1.88			###	###	0.1
2020-Feb-12 Wed	###	###	1.89	###			20.5	20.5	0.0
2020-Feb-11 Tue	###	###	1.87	###	2,043,426	###	69.2	69.2	0.0
2020-Feb-10 Mon	1.88	###	1.875	1.88			###	###	0.1
2020-Feb-07 Fri	###	###	1.86	1.87	1,227,945	1,141,988	###	###	###
2020-Feb-06 Thu	###	1.947	###	###	1,554,371	1,513,180	20.3	20.3	0.0
2020-Feb-05 Wed	###	###	1.882	###	2,050,459	1,929,481	###	###	0.0
2020-Feb-04 Tue	1.84	1.885	###	1.885			###	###	0.1
2020-Feb-03 Mon	1.88	1.89	1.83	1.83	2,083,159	3,874,675	###	###	###
2020-Jan-31 Fri	1.86	###	1.86	1.875			75.4	75.4	###
2020-Jan-30 Thu	###	###	1.855	1.86			24.1	24.1	0.1
2020-Jan-29 Wed	###	1.927	1.877	1.88			23.7	23.7	0.1
2020-Jan-28 Tue	###	###	1.89	###	1,366,154	###	30.7	30.7	0.0
2020-Jan-24 Fri	###	###	1.945	###	2,446,240	###	11.7	11.7	0.0
2020-Jan-23 Thu	###	###	###	###			###	###	0.0
2020-Jan-22 Wed	###	###	1.985	###			86.2	86.2	0.0
2020-Jan-21 Tue	###	###	###	###	1,855,258	0	###	###	0.0
2020-Jan-20 Mon	###	###	###	###	1,180,749	0	34.3	34.3	0.0
2020-Jan-17 Fri	###	###	###	###			15.9	15.9	0.0
2020-Jan-16 Thu	###	###	###	###	1,428,551	0	25.5	25.5	0.0
2020-Jan-15 Wed	###	###	###	###	2,766,773	0	###	###	0.0
2020-Jan-14 Tue	###	###	###	###	1,698,254	0	91.3	91.3	0.0
2020-Jan-13 Mon	###	###	###	###	1,244,040	0	###	###	0.0
2020-Jan-10 Fri	###	###	###	###			###	###	0.0
2020-Jan-09 Thu	###	###	###	###	1,372,770	0	###	###	0.0
2020-Jan-08 Wed	###	###	###	###			21.0	21.0	0.0
2020-Jan-07 Tue	###	###	###	###	1,610,623	0	###	###	0.0
2020-Jan-06 Mon	###	###	###	###			###	###	0.0
2020-Jan-03 Fri	###	###	###	###			76.9	76.9	0.0
2020-Jan-02 Thu	###	###	###	###			###	###	0.0
2019-Dec-30 Mon	###	###	###	###			19.6	19.6	0.0
2019-Dec-27 Fri	###	###	###	###			###	###	0.0
2019-Dec-24 Tue	###	###	###	###	523,825	0	###	###	0.0
2019-Dec-23 Mon	###	###	###	###	890,147	0	###	###	0.0
2019-Dec-20 Fri	###	###	###	###	565,858	0	22.1	22.1	0.0
2019-Dec-19 Thu	###	###	###	###			11.4	11.4	0.0
2019-Dec-18 Wed	###	###	###	###	1,624,724	0	###	###	0.0
2019-Dec-16 Mon	###	###	###	###			79.6	79.6	0.0
2019-Dec-13 Fri	###	###	###	###			###	###	0.0
2019-Dec-12 Thu	###	###	2	###	914,828	914,828	###	###	0.0
2019-Dec-11 Wed	###	###	###	###	942,154	0	68.8	68.8	0.0
2019-Dec-10 Tue	###	###	###	###			20.3	20.3	0.0
2019-Dec-09 Mon	###	###	2	###	2,071,221	2,071,221	###	###	0.0
2019-Dec-06 Fri	###	###	2	2			###	###	0.1
2019-Dec-05 Thu	###	###	###	###	1,316,582	0	17.0	17.0	0.0
2019-Dec-04 Wed	###	###	###	###			###	###	0.0
2019-Dec-03 Tue	###	###	###	###	2,086,022	0	13.4	13.4	0.0
2019-Dec-02 Mon	###	###	###	###			34.8	34.8	0.0
2019-Nov-29 Fri	###	###	###	###			###	###	0.0
2019-Nov-28 Thu	###	###	###	###			###	###	0.0
2019-Nov-27 Wed	###	###	###	###			84.2	84.2	0.0
2019-Nov-26 Tue	###	###	###	###	1,622,580	0	25.8	25.8	0.0
2019-Nov-25 Mon	###	###	###	###	828,989	0	###	###	0.0
2019-Nov-22 Fri	###	###	###	###			21.1	21.1	0.0
2019-Nov-21 Thu	###	2.155	###	###			29.9	29.9	0.0
2019-Nov-20 Wed	###	###	###	###			16.2	16.2	0.0
2019-Nov-19 Tue	###	###	###	###			72.0	72.0	0.0
2019-Nov-18 Mon	2.2	2.22	###	###	690,545	###	30.2	30.2	0.0
2019-Nov-15 Fri	###	2.22	###	2.21			###	###	0.2
2019-Nov-14 Thu	###	2.2	###	###	1,014,189	###	###	###	0.0
2019-Nov-13 Wed	2.23	2.24	###	###			20.5	20.5	0.0
2019-Nov-12 Tue	2.24	2.245	2.21	2.23			36.0	36.0	###
2019-Nov-11 Mon	2.25	2.27	2.2	2.23			###	###	###
2019-Nov-08 Fri	2.23	2.25	2.21	2.24			###	###	###
2019-Nov-07 Thu	2.23	2.23	###	2.2	1,291,083	1,439,557	###	###	0.2
2019-Nov-06 Wed	2.28	###	###	###	2,295,046	0	8.7	8.7	0.0
2019-Nov-05 Tue	2.25	2.29	2.25	2.27			80.0	80.0	0.2
2019-Nov-04 Mon	2.28	###	2.24	2.25	2,109,525	###	22.3	22.3	###
2019-Nov-01 Fri	2.24	###	###	2.27			81.1	81.1	0.2
2019-Oct-31 Thu	###	###	###	###			###	###	0.0
2019-Oct-30 Wed	###	2.22	###	###			21.9	21.9	0.0
2019-Oct-29 Tue	2.23	2.24	###	###			17.7	17.7	0.0
2019-Oct-28 Mon	2.23	2.26	2.22	2.24	1,265,981	###	76.0	76.0	###
2019-Oct-25 Fri	2.21	2.25	2.2	2.22	1,331,689	###	###	###	0.2
2019-Oct-24 Thu	2.2	2.26	###	2.2	1,586,040	1,792,225	73.7	73.7	0.2
2019-Oct-23 Wed	###	2.2	###	###	1,563,084	###	###	###	0.0
2019-Oct-22 Tue	###	2.2	###	###			31.2	31.2	0.0
2019-Oct-21 Mon	2.2	2.2	###	###	2,252,376	###	###	###	0.0
2019-Oct-18 Fri	###	###	2.29	###			73.6	73.6	0.0
2019-Oct-17 Thu	2.29	2.29	2.26	2.28	1,813,023	4,124,627	###	###	0.2
2019-Oct-16 Wed	###	###	2.25	2.29	3,348,052	3,766,558	23.4	23.4	###
2019-Oct-15 Tue	2.28	###	2.26	2.28	1,559,420	1,762,144	###	###	0.2
2019-Oct-14 Mon	2.27	###	###	2.29			###	###	###
2019-Oct-11 Fri	2.24	2.27	2.21	2.24	1,645,981	###	###	###	###
2019-Oct-10 Thu	2.21	2.23	###	2.2			###	###	0.2
2019-Oct-09 Wed	2.22	2.25	###	###			20.5	20.5	0.0
2019-Oct-08 Tue	2.22	2.25	2.21	2.25			84.8	84.8	###
2019-Oct-07 Mon	###	2.22	###	2.21			###	###	0.2
2019-Oct-04 Fri	###	###	###	###			21.4	21.4	0.0
2019-Oct-03 Thu	2.2	2.2	###	###			14.4	14.4	0.0
2019-Oct-02 Wed	2.2	2.24	###	2.22			###	###	0.2
2019-Oct-01 Tue	2.21	2.22	###	2.2			###	###	0.2
2019-Sep-30 Mon	2.23	2.24	###	2.2			22.5	22.5	0.2
2019-Sep-27 Fri	###	2.25	###	2.24	1,951,459	###	86.4	86.4	###
2019-Sep-26 Thu	2.27	2.27	2.2	2.2	2,184,927	###	13.2	13.2	0.2
2019-Sep-25 Wed	###	###	2.25	2.25			###	###	###
2019-Sep-24 Tue	###	###	###	###			27.6	27.6	0.0
2019-Sep-23 Mon	###	###	###	###	2,349,873	0	68.3	68.3	0.0
2019-Sep-20 Fri	2.41	2.41	###	###	3,917,781	4,720,926	15.1	15.1	0.0
2019-Sep-19 Thu	2.53	2.54	###	2.42			###	###	0.2
2019-Sep-18 Wed	2.44	2.54	###	2.52	3,496,873	4,441,028	###	###	###
2019-Sep-17 Tue	2.57	###	###	2.45			7.1	7.1	0.2
2019-Sep-16 Mon	2.5	2.53	2.48	2.51			###	###	###
2019-Sep-13 Fri	2.55	2.55	2.46	2.5	2,050,624	###	17.4	17.4	0.2
2019-Sep-12 Thu	2.57	2.58	2.5	2.55			###	###	0.2
2019-Sep-11 Wed	2.41	2.54	2.4	2.54	2,869,047	7,086,546	###	###	###
2019-Sep-10 Tue	###	###	###	###	0				0.0
2019-Sep-09 Mon	###	###	2.27	###	1,878,859	###	###	###	0.0
2019-Sep-06 Fri	###	2.345	###	###			###	###	0.0
2019-Sep-05 Thu	2.26	###	2.26	###	1,472,581	###	88.0	88.0	0.0
2019-Sep-04 Wed	2.28	2.29	2.22	2.26			###	###	###
2019-Sep-03 Tue	2.28	###	2.26	###			81.1	81.1	0.0
2019-Sep-02 Mon	2.28	###	2.27	2.29			76.6	76.6	###
2019-Aug-30 Fri	2.29	###	2.25	2.28	2,126,625	2,392,453	29.0	29.0	0.2
2019-Aug-29 Thu	2.24	2.28	2.23	2.26			###	###	###
2019-Aug-28 Wed	2.22	2.245	###	2.23	1,591,986	###	###	###	###
2019-Aug-27 Tue	###	2.25	###	2.23			82.9	82.9	###
2019-Aug-26 Mon	###	2.21	###	###	1,756,586	1,941,027	73.9	73.9	0.0
2019-Aug-23 Fri	###	###	###	###	1,039,429	0	21.1	21.1	0.0
2019-Aug-22 Thu	2.2	2.23	###	###	874,775	975,374	30.2	30.2	0.0
2019-Aug-21 Wed	2.2	2.27	###	###	1,749,276	1,985,428	###	###	0.0
2019-Aug-20 Tue	###	###	###	2.2			###	###	0.2
2019-Aug-19 Mon	###	###	###	###			###	###	0.0
2019-Aug-16 Fri	###	###	###	###			###	###	0.0
2019-Aug-15 Thu	2.24	2.245	###	###	2,523,683	###	###	###	0.0
2019-Aug-14 Wed	2.25	2.29	###	2.29	2,015,883	2,308,186	85.7	85.7	###
2019-Aug-13 Tue	2.26	2.28	2.24	2.25	1,567,480	###	###	###	###
2019-Aug-12 Mon	2.29	###	2.25	2.26			###	###	###
2019-Aug-09 Fri	###	###	###	2.29	1,618,845	0	###	###	###
2019-Aug-08 Thu	###	###	2.27	###			58.8	58.8	0.0
2019-Aug-07 Wed	###	###	2.27	###			62.2	62.2	0.0
2019-Aug-06 Tue	2.28	###	2.225	###			81.0	81.0	0.0
2019-Aug-05 Mon	2.48	2.49	###	###	2,826,747	###	17.7	17.7	0.0
2019-Aug-02 Fri	2.52	2.53	2.42	2.47			###	###	###
2019-Aug-01 Thu	2.51	2.56	2.51	2.54			83.1	83.1	###
2019-Jul-31 Wed	2.56	2.56	2.51	2.51			21.5	21.5	###
2019-Jul-30 Tue	2.56	###	2.55	2.56	1,413,445	1,802,142	###	###	0.2
2019-Jul-29 Mon	2.57	2.57	2.52	2.56			31.1	31.1	0.2
2019-Jul-26 Fri	2.53	2.59	2.51	2.55	2,062,045	###	78.8	78.8	0.2
2019-Jul-25 Thu	2.58	2.59	2.52	2.55			23.1	23.1	0.2
2019-Jul-24 Wed	###	###	2.57	2.58			###	###	0.2
2019-Jul-23 Tue	2.55	###	2.55	###			90.9	90.9	0.0
2019-Jul-22 Mon	2.54	2.58	2.53	2.55	1,504,920	3,845,070	71.4	71.4	0.2
2019-Jul-19 Fri	2.56	2.57	2.52	2.54			18.4	18.4	###
2019-Jul-18 Thu	2.57	2.59	2.52	2.56	2,796,876	###	32.0	32.0	0.2
2019-Jul-17 Wed	2.58	###	2.56	2.56	2,068,774	###	###	###	0.2
2019-Jul-16 Tue	###	###	2.56	2.57	2,655,757	###	###	###	###
2019-Jul-15 Mon	2.72	2.73	###	###	1,240,240	1,692,927	###	###	0.0
2019-Jul-12 Fri	2.71	2.76	2.7	2.7			29.0	29.0	0.2
2019-Jul-11 Thu	###	2.7	###	###	2,191,373	2,958,353	82.3	82.3	0.0
2019-Jul-10 Wed	###	###	2.57	###			###	###	0.0
2019-Jul-09 Tue	###	###	2.56	2.58	2,240,682	2,868,072	###	###	0.2
2019-Jul-08 Mon	###	###	###	###			22.9	22.9	0.0
2019-Jul-05 Fri	###	2.7	###	###	1,553,684	2,097,473	23.1	23.1	0.0
2019-Jul-04 Thu	2.74	2.74	###	###	2,562,976	3,511,277	8.9	8.9	0.0
2019-Jul-03 Wed	2.83	2.84	2.72	2.72			###	###	0.2
2019-Jul-02 Tue	2.73	2.83	2.72	2.8			87.0	87.0	0.2
2019-Jul-01 Mon	2.71	2.74	###	2.73			###	###	###
2019-Jun-28 Fri	2.75	2.75	###	2.71	1,004,042	1,380,557	###	###	###
2019-Jun-27 Thu	###	2.74	###	2.72			79.5	79.5	0.2
2019-Jun-26 Wed	###	2.7	###	###			###	###	0.0
2019-Jun-25 Tue	2.72	2.73	###	###			###	###	0.0
2019-Jun-24 Mon	2.77	2.79	2.7	2.72	2,285,478	###	###	###	0.2
2019-Jun-21 Fri	###	2.8	2.59	2.78	5,971,782	16,093,952	###	###	0.2
2019-Jun-20 Thu	2.59	###	###	2.55			###	###	0.2
2019-Jun-19 Wed	###	###	2.59	###			64.1	64.1	0.0
2019-Jun-18 Tue	2.58	###	2.56	###			###	###	0.0
2019-Jun-17 Mon	###	2.675	2.525	2.55	2,182,875	5,675,474	###	###	0.2
2019-Jun-14 Fri	###	###	###	###			76.2	76.2	0.0
2019-Jun-13 Thu	###	2.72	###	###			###	###	0.0
2019-Jun-12 Wed	2.57	2.71	2.57	2.7			94.8	94.8	0.2
2019-Jun-11 Tue	###	###	2.55	2.56			23.7	23.7	0.2
2019-Jun-07 Fri	###	###	2.57	2.59	1,871,870	2,405,352	15.4	15.4	0.2
2019-Jun-06 Thu	2.57	###	2.53	###			###	###	0.0
2019-Jun-05 Wed	###	###	2.57	2.57			###	###	###
2019-Jun-04 Tue	###	###	2.57	2.57	1,900,772	###	###	###	###
2019-Jun-03 Mon	###	2.655	2.59	###	1,223,951	###	35.3	35.3	0.0
2019-May-31 Fri	2.71	2.72	2.625	###			12.4	12.4	0.0
2019-May-30 Thu	2.71	2.74	###	###			29.9	29.9	0.0
2019-May-29 Wed	2.8	###	2.75	2.77			24.7	24.7	0.2
2019-May-28 Tue	2.71	2.82	###	2.8	1,155,981	###	###	###	0.2
2019-May-27 Mon	2.71	2.74	###	###			29.6	29.6	0.0
2019-May-24 Fri	2.82	2.82	###	2.71			###	###	###
2019-May-23 Thu	2.78	2.84	2.74	2.83	1,628,242	###	83.9	83.9	0.2
2019-May-22 Wed	###	###	###	2.78			89.6	89.6	0.2
2019-May-21 Tue	2.73	2.73	2.59	###			###	###	0.0
2019-May-20 Mon	2.85	2.86	2.76	2.78	2,355,473	6,618,879	16.3	16.3	0.2
2019-May-17 Fri	2.72	2.77	2.71	2.73			###	###	###
2019-May-16 Thu	###	2.72	###	2.7	1,433,582	1,949,671	###	###	0.2
2019-May-15 Wed	###	2.71	###	###	1,427,687	###	76.3	76.3	0.0
2019-May-14 Tue	###	###	###	###			73.9	73.9	0.0
2019-May-13 Mon	###	2.73	###	2.7	1,069,674	###	###	###	0.2
2019-May-10 Fri	###	2.72	###	###			89.3	89.3	0.0
2019-May-09 Thu	###	2.625	2.57	###	1,300,789	###	68.6	68.6	0.0
2019-May-08 Wed	###	###	###	###			27.7	27.7	0.0
2019-May-07 Tue	###	2.72	###	###	1,542,640	###	###	###	0.0
2019-May-06 Mon	2.71	2.72	2.57	###	2,039,487	5,394,443	###	###	0.0
2019-May-03 Fri	###	2.73	###	2.71	1,587,853	###	81.8	81.8	###
2019-May-02 Thu	###	2.71	###	###			29.3	29.3	0.0
2019-May-01 Wed	2.7	2.77	###	###			###	###	0.0
2019-Apr-30 Tue	2.71	2.75	###	###	2,166,323	###	###	###	0.0
2019-Apr-29 Mon	2.81	2.81	2.7	2.72			12.3	12.3	0.2
2019-Apr-26 Fri	2.77	2.84	2.75	2.81			###	###	###
2019-Apr-24 Wed	2.87	2.87	2.73	2.75	2,279,251	###	###	###	###
2019-Apr-23 Tue	2.81	2.885	2.81	2.88	1,916,023	5,455,875	86.6	86.6	0.2
2019-Apr-18 Thu	2.72	2.81	2.685	2.77			86.5	86.5	0.2
2019-Apr-17 Wed	2.84	2.86	2.78	2.8			21.3	21.3	0.2
2019-Apr-16 Tue	2.84	2.85	2.78	2.84	1,969,380	###	###	###	0.2
2019-Apr-15 Mon	2.82	2.88	2.81	2.85			82.6	82.6	###
2019-Apr-12 Fri	2.81	2.85	2.8	2.82			###	###	###
2019-Apr-11 Thu	2.83	2.84	2.74	2.77			###	###	0.2
2019-Apr-10 Wed	2.88	2.88	2.78	2.8	3,171,753	###	###	###	0.2
2019-Apr-09 Tue	2.84	###	2.82	2.87	3,119,423	4,398,386	###	###	###
2019-Apr-08 Mon	2.81	2.86	###	2.81	3,004,355	4,296,227	66.8	66.8	###
2019-Apr-05 Fri	2.86	###	2.81	2.82	2,479,825	3,484,154	19.6	19.6	###
2019-Apr-04 Thu	###	###	2.85	2.86			15.2	15.2	0.2
2019-Apr-03 Wed	###	3	###	###			17.5	17.5	0.0
2019-Apr-02 Tue	###	###	###	###	3,293,844	0	18.0	18.0	0.0
2019-Apr-01 Mon	###	###	###	###			17.6	17.6	0.0
2019-Mar-29 Fri	3	###	2.85	###	4,449,248	6,340,178	70.5	70.5	0.0
2019-Mar-28 Thu	3	###	3	###	2,784,977	###	73.9	73.9	0.0
2019-Mar-27 Wed	###	###	###	###	3,678,250	0	18.2	18.2	0.0
2019-Mar-26 Tue	###	###	3	###	4,404,371	6,606,556	###	###	0.0
2019-Mar-25 Mon	###	###	3	###	5,339,954	###	###	###	0.0
2019-Mar-22 Fri	3.26	###	3.22	3.25			###	###	0.2
2019-Mar-21 Thu	3.28	###	###	3.2			###	###	0.2
2019-Mar-20 Wed	3.83	3.83	3.21	###			###	###	0.0
2019-Mar-19 Tue	###	4.4	3.78	3.89	4,781,324	###	###	###	0.3
2019-Mar-18 Mon	4.42	4.45	###	4.41			33.1	33.1	###
2019-Mar-15 Fri	4.42	4.5	4.41	4.41			###	###	###
2019-Mar-14 Thu	4.44	4.44	###	4.4	2,367,922	5,256,786	23.1	23.1	0.3
2019-Mar-13 Wed	4.27	4.47	4.26	###			89.9	89.9	0.0
2019-Mar-12 Tue	###	4.25	###	4.21			83.5	83.5	###
2019-Mar-11 Mon	###	###	###	###	2,163,780	0	72.8	72.8	0.0
2019-Mar-08 Fri	4.25	4.28	###	###	1,634,440	###	###	###	0.0
2019-Mar-07 Thu	###	###	4.23	4.25	1,598,745	3,381,345	19.5	19.5	###
2019-Mar-06 Wed	4.2	4.29	###	4.27			82.0	82.0	###
2019-Mar-05 Tue	###	4.23	###	4.22			###	###	###
2019-Mar-04 Mon	4.28	###	4.22	4.26			###	###	0.3
2019-Mar-01 Fri	4.23	4.27	###	###			###	###	0.0
2019-Feb-28 Thu	4.25	4.25	###	4.2			26.4	26.4	###
2019-Feb-27 Wed	###	4.24	###	4.2	1,786,150	###	###	###	###
2019-Feb-26 Tue	###	###	###	###	1,199,178	0	###	###	0.0
2019-Feb-25 Mon	###	4.21	###	###	1,222,874	2,574,149	###	###	0.0
2019-Feb-22 Fri	###	###	###	###			###	###	0.0
2019-Feb-21 Thu	###	4.26	###	4.23	2,211,079	###	88.9	88.9	0.3
2019-Feb-20 Wed	###	###	###	###			###	###	0.0
2019-Feb-19 Tue	###	4.22	###	###			73.4	73.4	0.0
2019-Feb-18 Mon	4.24	4.285	###	###	1,928,782	###	19.4	19.4	0.0
2019-Feb-15 Fri	###	4.26	###	4.25	1,202,986	###	###	###	###
2019-Feb-14 Thu	###	4.21	###	###			###	###	0.0
2019-Feb-13 Wed	###	4.26	###	###			79.7	79.7	0.0
2019-Feb-11 Mon	###	###	###	###			###	###	0.0
2019-Feb-08 Fri	###	###	###	###	906,050	0	12.4	12.4	0.0
2019-Feb-07 Thu	###	4.22	###	###	1,942,379	###	22.3	22.3	0.0
2019-Feb-06 Wed	###	###	###	###			###	###	0.0
2019-Feb-04 Mon	###	###	###	###			###	###	0.0
2019-Feb-01 Fri	###	###	###	###	1,531,484	0	29.0	29.0	0.0
2019-Jan-31 Thu	###	###	###	###			21.2	21.2	0.0
2019-Jan-30 Wed	3.88	###	3.87	###			91.9	91.9	0.0
2019-Jan-29 Tue	3.86	###	3.81	3.89	1,633,346	3,111,524	81.0	81.0	0.3
2019-Jan-25 Fri	###	###	3.85	3.86			18.5	18.5	0.3
2019-Jan-10 Thu	3.72	3.82	3.7	3.75	2,020,182	7,595,884	80.9	80.9	0.3
2019-Jan-09 Wed	3.56	3.74	3.51	3.71			###	###	###
2019-Jan-04 Fri	3.27	###	3.22	3.23			22.9	22.9	###
2019-Jan-03 Thu	3.27	###	3.27	###			###	###	0.0
2019-Jan-02 Wed	###	3.4	3.28	3.29			23.2	23.2	###
2018-Dec-28 Fri	3.26	###	3.25	###	587,389	###	###	###	0.0
2018-Dec-27 Thu	###	###	###	###	618,554	0	86.9	86.9	0.0
2018-Dec-20 Thu	3.44	3.455	###	###			###	###	0.0
2018-Dec-19 Wed	3.51	3.55	###	3.4	1,808,224	###	13.4	13.4	0.2
2018-Dec-14 Fri	3.47	###	3.47	###	1,973,159	###	93.6	93.6	0.0
2018-Dec-13 Thu	3.45	###	3.44	3.49			78.8	78.8	###
2018-Dec-12 Wed	###	3.52	###	3.48	6,698,777	11,789,847	88.2	88.2	0.2
2018-Dec-11 Tue	3.22	###	3.22	3.4	3,251,084	5,234,245	###	###	0.2
2018-Dec-10 Mon	###	3.26	###	###	4,115,846	6,708,828	48.0	48.0	0.0
2018-Dec-07 Fri	3.25	###	###	3.27			###	###	###
2018-Dec-06 Thu	3.4	3.55	3.25	3.25	20,985,046	71,349,156	10.1	10.1	0.2
2018-Dec-05 Wed	3.44	3.455	###	###	2,830,058	4,888,925	###	###	0.0
2018-Dec-04 Tue	3.45	3.56	3.43	3.43			###	###	0.2
2018-Dec-03 Mon	###	3.53	###	3.48			###	###	0.2
2018-Nov-30 Fri	3.44	###	3.345	###	7,440,879	12,444,870	###	###	0.0
2018-Nov-29 Thu	###	###	###	3.26			85.3	85.3	0.2
2018-Nov-13 Tue	3.58	3.7	3.51	###	439,088	###	###	###	0.0
2018-Nov-12 Mon	3.55	3.72	3.55	###			###	###	0.0
2018-Nov-09 Fri	3.5	###	3.5	3.59			###	###	###
2018-Nov-08 Thu	3.42	###	3.42	3.52	589,141	###	90.1	90.1	###
2018-Nov-07 Wed	###	3.42	###	###	321,226	###	74.4	74.4	0.0
2018-Nov-06 Tue	###	3.43	###	###	738,325	1,266,227	###	###	0.0
2018-Nov-05 Mon	3.27	###	3.2	###			89.1	89.1	0.0
2018-Nov-02 Fri	3.5	3.5	3.23	3.26	457,382	###	3.1	3.1	0.2
2018-Nov-01 Thu	###	###	###	###	418,644	0	93.0	93.0	0.0
2018-Oct-31 Wed	###	###	###	###	404,273	0	###	###	0.0
2018-Oct-30 Tue	###	3.28	###	3.23			74.8	74.8	###
2018-Oct-29 Mon	###	###	###	3.22	492,280	0	###	###	0.2
2018-Oct-26 Fri	3.2	###	###	3.21	1,755,958	0	77.9	77.9	###
2018-Oct-25 Thu	###	###	###	###	3,440,324	0	17.3	17.3	0.0
2018-Oct-24 Wed	3.5	3.52	###	###			15.3	15.3	0.0
2018-Oct-23 Tue	3.57	###	3.5	3.53	649,554	###	###	###	0.3
2018-Oct-22 Mon	3.5	###	###	3.53	633,240	0	80.7	80.7	0.3
2018-Oct-19 Fri	3.47	###	3.47	###			###	###	0.0
2018-Oct-18 Thu	3.71	3.81	###	###	666,472	1,269,629	###	###	0.0
2018-Oct-17 Wed	###	3.76	###	###			19.0	19.0	0.0
2018-Oct-16 Tue	###	3.73	###	###			67.5	67.5	0.0
2018-Oct-15 Mon	3.75	3.75	###	###	448,382	###	###	###	0.0
2018-Oct-12 Fri	###	###	3.56	3.76	677,641	###	###	###	0.3
2018-Oct-11 Thu	3.79	3.81	###	3.73	1,563,885	###	36.6	36.6	###
2018-Oct-10 Wed	###	###	3.87	###	498,743	###	###	###	0.0
2018-Oct-09 Tue	###	###	3.87	###			###	###	0.0
2018-Oct-08 Mon	4	###	###	###	989,784	0	81.3	81.3	0.0
2018-Oct-05 Fri	###	###	###	###	1,092,646	0	77.6	77.6	0.0
2018-Oct-04 Thu	###	4	###	###			71.9	71.9	0.0
2018-Oct-03 Wed	###	###	3.875	###	431,685	836,389	27.4	27.4	0.0
2018-Oct-02 Tue	###	4.025	3.87	###	707,283	###	###	###	0.0
2018-Oct-01 Mon	###	4	###	###			18.6	18.6	0.0
2018-Sep-28 Fri	3.8	###	3.78	###	976,923	1,846,384	91.3	91.3	0.0
2018-Sep-27 Thu	3.79	3.8	3.75	3.8	430,185	1,623,948	###	###	###
2018-Sep-26 Wed	3.85	3.85	3.79	3.8	592,151	###	###	###	###
2018-Sep-25 Tue	3.84	3.85	3.71	3.8	1,299,053	4,910,420	###	###	###
2018-Sep-24 Mon	3.78	3.85	###	3.81			###	###	0.3
2018-Sep-21 Fri	###	3.83	3.59	3.7	2,185,870	8,109,577	70.8	70.8	0.3
2018-Sep-20 Thu	3.7	3.7	3.58	###			20.5	20.5	0.0
2018-Sep-19 Wed	###	3.72	###	3.7			80.5	80.5	0.3
2018-Sep-18 Tue	3.7	3.71	###	###			30.9	30.9	0.0
2018-Sep-17 Mon	3.73	3.75	###	###	432,684	811,282	22.6	22.6	0.0
2018-Sep-14 Fri	###	3.87	###	3.74	595,583	1,152,453	86.3	86.3	0.3
2018-Sep-13 Thu	3.7	3.72	###	###	281,729	###	14.7	14.7	0.0
2018-Sep-12 Wed	###	3.71	###	###			###	###	0.0
2018-Sep-11 Tue	###	3.74	###	###			###	###	0.0
2018-Sep-10 Mon	###	3.71	3.55	###			###	###	0.0
2018-Sep-07 Fri	3.76	3.76	###	###			###	###	0.0
2018-Sep-06 Thu	3.87	###	3.84	3.87	353,975	###	79.7	79.7	###
2018-Sep-05 Wed	3.88	###	3.79	3.88	404,323	###	###	###	0.3
2018-Sep-04 Tue	3.83	###	3.81	###	671,143	1,278,527	86.7	86.7	0.0
2018-Sep-03 Mon	3.81	###	3.81	3.84	402,470	###	83.4	83.4	0.3
2018-Aug-31 Fri	3.87	3.88	3.72	3.81			19.8	19.8	0.3
2018-Aug-30 Thu	###	3.89	###	3.88	800,783	1,557,522	93.5	93.5	0.3
2018-Aug-29 Wed	3.79	3.79	###	3.74			20.9	20.9	0.3
2018-Aug-28 Tue	3.77	3.82	3.76	3.81			###	###	0.3
2018-Aug-27 Mon	3.8	3.82	3.74	3.77	379,540	###	26.2	26.2	###
2018-Aug-24 Fri	3.8	###	3.76	3.8	594,228	1,117,148	73.0	73.0	###
2018-Aug-23 Thu	3.77	3.83	3.74	3.8			78.2	78.2	###
2018-Aug-22 Wed	3.85	3.85	3.73	3.77	452,458	###	18.0	18.0	###
2018-Aug-21 Tue	3.83	###	3.76	3.82			34.0	34.0	0.3
2018-Aug-20 Mon	###	3.85	###	3.83			93.0	93.0	###
2018-Aug-17 Fri	3.74	3.74	###	###			###	###	0.0
2018-Aug-16 Thu	3.77	3.785	3.52	###	807,172	###	10.3	10.3	0.0
2018-Aug-15 Wed	3.8	3.85	3.74	3.77			###	###	###
2018-Aug-14 Tue	3.82	3.84	###	3.8			29.4	29.4	###
2018-Aug-13 Mon	3.74	3.86	3.72	3.81			###	###	0.3
2018-Aug-10 Fri	###	3.78	###	3.72	621,326	###	###	###	0.3
2018-Aug-09 Thu	3.56	###	3.56	###	1,191,777	###	###	###	0.0
2018-Aug-08 Wed	3.54	###	3.45	3.54			###	###	0.3
2018-Aug-07 Tue	3.23	3.54	3.23	3.54	4,789,441	16,212,257	98.0	98.0	0.3
2018-Aug-06 Mon	###	###	###	###	159,358	0	90.8	90.8	0.0
2018-Aug-03 Fri	###	###	###	###			70.3	70.3	0.0
2018-Aug-02 Thu	###	###	###	###	275,025	0	25.2	25.2	0.0
2018-Aug-01 Wed	###	3.2	###	###	176,588	282,540	###	###	0.0
2018-Jul-31 Tue	###	3.2	###	###			###	###	0.0
2018-Jul-30 Mon	3.25	3.26	###	###			###	###	0.0
2018-Jul-27 Fri	3.26	3.28	3.21	3.25	231,083	###	###	###	0.2
2018-Jul-26 Thu	3.2	3.27	###	3.2			70.1	70.1	0.2
2018-Jul-25 Wed	###	3.23	###	3.2			###	###	0.2
2018-Jul-24 Tue	###	###	###	###	193,782	0	###	###	0.0
2018-Jul-23 Mon	###	3.2	###	###	183,620	###	###	###	0.0
2018-Jul-20 Fri	###	###	###	###	160,152	0	###	###	0.0
2018-Jul-19 Thu	###	###	###	###			90.2	90.2	0.0
2018-Jul-18 Wed	###	###	###	###			68.7	68.7	0.0
2018-Jul-17 Tue	###	###	###	###	124,387	0	###	###	0.0
2018-Jul-16 Mon	###	###	###	###			###	###	0.0
2018-Jul-13 Fri	###	###	###	###	355,554	0	###	###	0.0
2018-Jul-12 Thu	###	###	###	###	159,720	0	###	###	0.0
2018-Jul-11 Wed	###	###	###	###	158,825	0	35.1	35.1	0.0
2018-Jul-10 Tue	###	###	###	###			87.6	87.6	0.0
2018-Jul-09 Mon	###	###	###	###			###	###	0.0
2018-Jul-06 Fri	3.24	3.24	###	###	297,443	481,857	5.0	5.0	0.0
2018-Jul-05 Thu	###	3.28	###	3.21	313,724	###	###	###	###
2018-Jul-04 Wed	###	3.2	###	###			###	###	0.0
2018-Jul-03 Tue	###	3.24	###	###			16.7	16.7	0.0
2018-Jul-02 Mon	###	###	###	###	391,149	0	87.3	87.3	0.0
2018-Jun-29 Fri	###	###	###	###			###	###	0.0
2018-Jun-28 Thu	###	###	###	###	218,442	0	###	###	0.0
2018-Jun-27 Wed	3	###	###	###	310,921	0	###	###	0.0
2018-Jun-26 Tue	###	###	###	###			###	###	0.0
2018-Jun-25 Mon	###	###	###	###			24.2	24.2	0.0
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	2.78	###	2.78	###			###	###	0.0
2018-Jun-20 Wed	2.78	2.81	2.76	2.8	264,052	735,384	75.5	75.5	0.2
2018-Jun-19 Tue	2.76	2.79	2.71	2.77			80.2	80.2	0.2
2018-Jun-18 Mon	2.76	2.76	2.71	2.75			###	###	###
2018-Jun-15 Fri	2.71	2.81	2.7	2.76			83.0	83.0	0.2
2018-Jun-14 Thu	2.59	2.75	2.59	2.7	322,143	860,121	92.7	92.7	0.2
2018-Jun-13 Wed	2.52	2.59	2.52	2.57			###	###	###
2018-Jun-12 Tue	2.52	2.59	2.52	2.54			###	###	###
2018-Jun-08 Fri	2.45	2.52	2.45	2.52	296,643	737,157	###	###	###
2018-Jun-07 Thu	2.46	2.47	2.41	2.45	118,645	###	###	###	0.2
2018-Jun-06 Wed	###	2.45	###	2.45			89.5	89.5	0.2
2018-Jun-05 Tue	2.4	2.41	###	###			28.6	28.6	0.0
2018-Jun-04 Mon	2.44	2.44	###	2.4			###	###	###
2018-Jun-01 Fri	2.47	2.47	2.4	2.41			###	###	0.2
2018-May-31 Thu	###	2.48	###	2.47	273,658	###	95.1	95.1	###
2018-May-30 Wed	###	###	###	###	56,972	0	###	###	0.0
2018-May-29 Tue	###	2.4	###	###			###	###	0.0
2018-May-28 Mon	###	###	###	###			25.0	25.0	0.0
2018-May-25 Fri	2.4	2.4	###	###	48,145	57,774	26.8	26.8	0.0
2018-May-24 Thu	2.5	2.5	###	2.4	182,456	228,070	8.0	8.0	###
2018-May-23 Wed	2.5	2.52	2.48	2.51	701,549	1,753,872	76.4	76.4	###
2018-May-22 Tue	2.5	2.53	2.49	2.5	81,747	205,184	77.4	77.4	0.2
2018-May-21 Mon	2.5	2.52	2.49	2.5			70.1	70.1	0.2
2018-May-18 Fri	2.5	2.53	2.48	2.49	220,152	551,480	###	###	0.2
2018-May-17 Thu	2.5	2.5	2.45	2.5			70.5	70.5	0.2
2018-May-16 Wed	2.44	2.5	2.425	2.49	242,777	###	###	###	0.2
2018-May-15 Tue	2.45	2.45	###	2.4			###	###	###
2018-May-14 Mon	2.44	2.46	2.4	2.45			73.2	73.2	0.2
2018-May-11 Fri	2.42	2.44	###	2.44	129,775	158,325	###	###	0.2
2018-May-10 Thu	###	2.42	###	2.41			###	###	0.2
2018-May-09 Wed	###	2.4	###	###	230,077	###	###	###	0.0
2018-May-08 Tue	2.28	###	2.22	###			###	###	0.0
2018-May-07 Mon	###	###	2.26	2.27			###	###	0.2
2018-May-04 Fri	2.27	###	2.24	2.28	105,043	117,648	###	###	0.2
2018-May-03 Thu	2.28	###	2.23	2.28			###	###	0.2
2018-May-02 Wed	###	###	###	2.27	382,520	0	###	###	0.2
2018-May-01 Tue	###	###	###	###			###	###	0.0
2018-Apr-30 Mon	###	###	###	###	416,679	0	###	###	0.0
2018-Apr-27 Fri	###	###	###	###			94.0	94.0	0.0
2018-Apr-26 Thu	###	###	###	###	188,070	0	###	###	0.0
2018-Apr-24 Tue	###	###	2	###	235,247	235,247	###	###	0.0
2018-Apr-23 Mon	###	###	###	###			7.1	7.1	0.0
2018-Apr-20 Fri	###	###	###	###			72.1	72.1	0.0
2018-Apr-19 Thu	###	###	###	###			71.3	71.3	0.0
2018-Apr-18 Wed	###	###	###	###			###	###	0.0
2018-Apr-17 Tue	###	###	###	###	77,048	0	###	###	0.0
2018-Apr-16 Mon	###	###	###	###	160,086	0	85.5	85.5	0.0
2018-Apr-13 Fri	###	###	###	###			22.2	22.2	0.0
2018-Apr-12 Thu	###	###	###	###	254,927	0	###	###	0.0
2018-Apr-11 Wed	###	###	2.085	###	139,459	145,386	###	###	0.0
2018-Apr-10 Tue	###	###	###	###	108,087	0	91.1	91.1	0.0
2018-Apr-09 Mon	###	###	###	###			###	###	0.0
2018-Apr-06 Fri	###	###	###	###			###	###	0.0
2018-Apr-05 Thu	###	###	###	###			###	###	0.0
2018-Apr-04 Wed	###	###	###	###			84.9	84.9	0.0
2018-Apr-03 Tue	###	###	###	###			###	###	0.0
2018-Mar-29 Thu	###	###	###	###	255,923	0	18.2	18.2	0.0
2018-Mar-28 Wed	###	###	###	###	150,441	0	78.0	78.0	0.0
2018-Mar-27 Tue	###	###	###	###	1,316,441	0	###	###	0.0
2018-Mar-26 Mon	###	###	###	###			###	###	0.0
2018-Mar-23 Fri	2.21	2.21	###	###			6.4	6.4	0.0
2018-Mar-22 Thu	###	2.2	###	2.2	177,358	###	86.7	86.7	0.2
2018-Mar-21 Wed	###	2.2	###	###	484,459	###	###	###	0.0
2018-Mar-20 Tue	###	###	###	###			###	###	0.0
2018-Mar-19 Mon	###	###	###	###			74.3	74.3	0.0
2018-Mar-16 Fri	###	###	###	###	181,576	0	86.3	86.3	0.0
2018-Mar-15 Thu	###	###	###	###	674,359	0	###	###	0.0
2018-Mar-14 Wed	###	###	###	2	360,855	0	###	###	0.1
2018-Mar-13 Tue	###	###	###	###	379,780	0	###	###	0.0
2018-Mar-12 Mon	2.21	2.22	###	###	356,086	395,255	5.1	5.1	0.0
2018-Mar-09 Fri	2.2	2.22	###	###			###	###	0.0
2018-Mar-08 Thu	2.26	2.28	2.21	2.24			24.1	24.1	###
2018-Mar-07 Wed	2.24	2.28	2.22	2.26			82.4	82.4	###
2018-Mar-06 Tue	2.22	2.26	2.21	2.23			###	###	###
2018-Mar-05 Mon	2.25	2.25	2.2	2.22			28.3	28.3	0.2
2018-Mar-02 Fri	2.21	2.25	###	2.2			33.0	33.0	0.2
2018-Mar-01 Thu	2.24	2.27	2.225	2.23	461,671	###	38.6	38.6	###
2018-Feb-28 Wed	2.22	2.255	2.2	2.24	396,321	###	###	###	###
2018-Feb-27 Tue	2.2	2.25	###	2.24	271,340	305,257	85.8	85.8	###
2018-Feb-26 Mon	###	2.23	###	###			###	###	0.0
2018-Feb-23 Fri	2.23	2.23	###	2.2			19.4	19.4	0.2
2018-Feb-22 Thu	2.24	2.24	2.21	2.23			33.1	33.1	###
2018-Feb-21 Wed	2.28	2.28	2.2	2.2			###	###	0.2
2018-Feb-20 Tue	2.22	2.29	2.22	2.27	300,748	678,186	###	###	0.2
2018-Feb-19 Mon	2.22	2.24	2.2	2.21	136,159	302,272	28.1	28.1	0.2
2018-Feb-16 Fri	###	###	###	2.24			###	###	###
2018-Feb-15 Thu	###	###	###	###			72.0	72.0	0.0
2018-Feb-14 Wed	###	2.4	###	###			2.8	2.8	0.0
2018-Feb-13 Tue	2.4	2.41	###	###	302,928	365,028	11.7	11.7	0.0
2018-Feb-12 Mon	###	2.43	###	2.4			###	###	###
2018-Feb-09 Fri	2.41	2.44	###	###			21.4	21.4	0.0
2018-Feb-08 Thu	2.48	2.52	2.42	2.42			###	###	0.2
2018-Feb-07 Wed	###	2.5	###	2.48			88.9	88.9	0.2
2018-Feb-06 Tue	2.47	2.47	###	2.4	1,069,979	1,321,424	32.1	32.1	###
2018-Feb-05 Mon	###	###	2.52	2.54	512,370	645,586	26.6	26.6	###
2018-Feb-02 Fri	2.57	###	2.56	###	378,071	###	85.8	85.8	0.0
2018-Feb-01 Thu	2.57	###	2.51	2.56			###	###	0.2
2018-Jan-31 Wed	2.49	2.54	2.47	2.52			###	###	###
2018-Jan-30 Tue	2.48	2.53	2.46	2.5			###	###	0.2
2018-Jan-29 Mon	2.48	2.49	2.45	2.48	53,958	133,276	69.5	69.5	0.2
2018-Jan-25 Thu	2.46	2.47	2.41	2.43	71,251	173,852	22.2	22.2	###
2018-Jan-24 Wed	2.5	2.5	2.41	2.49			30.8	30.8	0.2
2018-Jan-23 Tue	###	2.5	###	2.48			###	###	0.2
2018-Jan-22 Mon	###	2.4	###	###	96,546	115,855	###	###	0.0
2018-Jan-19 Fri	2.4	2.42	###	###	188,120	227,625	###	###	0.0
2018-Jan-18 Thu	2.42	2.44	###	2.4	182,223	###	29.8	29.8	###
2018-Jan-17 Wed	2.41	2.45	###	2.41	107,623	###	###	###	0.2
2018-Jan-16 Tue	###	2.44	###	###	156,277	190,657	79.0	79.0	0.0
2018-Jan-15 Mon	###	2.41	###	###	250,489	###	23.2	23.2	0.0
2018-Jan-12 Fri	2.44	2.44	###	###			###	###	0.0
2018-Jan-11 Thu	2.46	2.46	2.4	2.43	166,359	404,252	25.9	25.9	###
2018-Jan-02 Tue	2.5	2.5	2.43	2.49	183,258	###	###	###	0.2
2017-Dec-29 Fri	2.48	2.5	2.47	2.5	222,685	553,372	75.6	75.6	0.2
2017-Dec-28 Thu	2.49	2.49	2.455	2.49			###	###	0.2
2017-Dec-27 Wed	2.44	2.5	2.4	2.48			###	###	0.2
2017-Dec-22 Fri	2.4	2.49	###	2.44	437,043	###	82.8	82.8	0.2
2017-Dec-21 Thu	###	2.4	###	2.4	355,374	426,448	###	###	###
2017-Dec-20 Wed	###	###	###	###			63.4	63.4	0.0
2017-Dec-19 Tue	2.42	2.42	###	###	242,384	293,284	15.7	15.7	0.0
2017-Dec-18 Mon	###	2.42	###	2.42			###	###	0.2
2017-Dec-15 Fri	###	###	2.29	###			###	###	0.0
2017-Dec-08 Fri	2.245	2.28	2.22	2.28			###	###	0.2
2017-Dec-07 Thu	2.24	2.26	2.22	2.22			###	###	0.2
2017-Dec-06 Wed	2.26	2.28	2.23	2.28	150,875	340,223	###	###	0.2
2017-Dec-05 Tue	###	###	2.23	2.27			###	###	0.2
2017-Dec-04 Mon	###	###	2.29	###	105,088	120,325	72.0	72.0	0.0
2017-Dec-01 Fri	2.27	###	2.26	###	177,126	200,152	79.8	79.8	0.0
2017-Nov-30 Thu	###	###	2.24	2.25			12.9	12.9	###
2017-Nov-29 Wed	2.4	2.4	###	###			18.2	18.2	0.0
2017-Nov-28 Tue	###	2.41	2.29	###			###	###	0.0
2017-Nov-27 Mon	###	###	2.28	###	76,276	86,954	81.9	81.9	0.0
2017-Nov-24 Fri	2.43	2.43	###	###	181,576	###	9.2	9.2	0.0
2017-Nov-23 Thu	2.43	2.46	2.41	2.45	245,289	597,278	76.7	76.7	0.2
2017-Nov-22 Wed	2.49	2.49	2.42	2.46	185,454	455,289	24.8	24.8	0.2
2017-Nov-21 Tue	2.41	2.42	###	2.41	256,526	###	66.7	66.7	0.2
2017-Nov-20 Mon	2.5	2.5	###	###			###	###	0.0
2017-Nov-17 Fri	2.41	2.5	2.41	2.5			###	###	0.2
2017-Nov-16 Thu	2.2	2.4	2.2	###			###	###	0.0
2017-Nov-15 Wed	2.26	2.27	2.2	2.21	147,075	###	###	###	0.2
2017-Nov-14 Tue	2.27	###	2.24	2.24	387,987	434,545	###	###	###
2017-Nov-13 Mon	2.2	###	2.2	2.26			###	###	###
2017-Nov-10 Fri	###	###	1.975	###	443,120	437,581	93.1	93.1	0.0
2017-Nov-09 Thu	2	###	1.985	###			###	###	0.0
2017-Nov-08 Wed	###	2	###	2			82.6	82.6	0.1
2017-Nov-07 Tue	###	###	###	###	41,081	0	###	###	0.0
2017-Nov-06 Mon	###	###	###	###	88,259	0	###	###	0.0
2017-Nov-03 Fri	###	1.985	###	###			###	###	0.0
2017-Nov-02 Thu	###	###	###	###			###	###	0.0
2017-Nov-01 Wed	1.985	###	###	###	247,542	0	67.4	67.4	0.0
2017-Oct-31 Tue	###	2	###	2			###	###	0.1
2017-Oct-30 Mon	###	###	###	###			81.0	81.0	0.0
2017-Oct-27 Fri	###	###	1.925	1.925	80,845	###	7.1	7.1	0.1
2017-Oct-26 Thu	###	###	###	###			96.2	96.2	0.0
2017-Oct-25 Wed	###	1.945	###	1.945	280,071	###	88.0	88.0	0.1
2017-Oct-24 Tue	###	###	###	###	203,585	0	###	###	0.0
2017-Oct-23 Mon	###	###	###	###			25.4	25.4	0.0
2017-Oct-20 Fri	###	###	###	###	151,342	0	64.8	64.8	0.0
2017-Oct-19 Thu	2	###	###	###			###	###	0.0
2017-Oct-18 Wed	1.985	2	###	###	66,077	66,077	###	###	0.0
2017-Oct-17 Tue	###	###	###	1.985			23.2	23.2	###
2017-Oct-16 Mon	###	2	###	2	84,278	84,278	###	###	0.1
2017-Oct-13 Fri	###	###	###	###	118,384	0	###	###	0.0
2017-Oct-12 Thu	###	###	###	1.945			###	###	0.1
2017-Oct-11 Wed	2	###	###	###	204,544	0	###	###	0.0
2017-Oct-10 Tue	###	###	1.975	###			25.0	25.0	0.0
2017-Oct-09 Mon	2	###	###	###	156,850	0	73.1	73.1	0.0
2017-Oct-06 Fri	2	###	###	2	446,524	0	###	###	0.1
2017-Oct-05 Thu	###	###	###	2	289,921	0	80.7	80.7	0.1
2017-Oct-04 Wed	###	###	###	1.975			###	###	###
2017-Oct-03 Tue	1.955	###	###	###			77.6	77.6	0.0
2017-Oct-02 Mon	###	###	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	###	1.945	###	###	179,479	174,543	67.2	67.2	0.0
2017-Sep-27 Wed	1.89	###	1.88	###			78.1	78.1	0.0
2017-Sep-26 Tue	1.86	1.89	1.83	1.89	75,159	###	85.1	85.1	###
2017-Sep-25 Mon	1.88	1.885	1.83	1.85	107,377	199,452	20.2	20.2	0.1
2017-Sep-22 Fri	1.88	###	1.83	1.86			###	###	0.1
2017-Sep-21 Thu	###	###	1.85	1.88			###	###	0.1
2017-Sep-20 Wed	1.84	###	###	1.89	193,545	0	###	###	###
2017-Sep-19 Tue	1.8	1.88	1.8	1.85	433,183	797,056	90.6	90.6	0.1
2017-Sep-18 Mon	1.78	###	1.72	1.78	65,729	56,526	###	###	0.1
2017-Sep-15 Fri	1.725	1.78	###	1.78	69,224	###	90.5	90.5	0.1
2017-Sep-14 Thu	###	1.74	1.7	1.74	40,325	69,359	###	###	0.1
2017-Sep-13 Wed	1.75	1.75	1.7	1.74	67,922	###	###	###	0.1
2017-Sep-12 Tue	###	1.75	###	1.75			90.0	90.0	0.1
2017-Sep-11 Mon	###	###	###	###	28,945	0	###	###	0.0
2017-Sep-08 Fri	###	###	###	###			86.6	86.6	0.0
2017-Sep-07 Thu	###	###	###	###			71.1	71.1	0.0
2017-Sep-06 Wed	###	###	###	###			###	###	0.0
2017-Sep-05 Tue	###	1.647	###	1.645			###	###	0.1
2017-Sep-04 Mon	1.58	###	1.56	###			###	###	0.0
2017-Sep-01 Fri	1.58	###	1.58	1.58	15,788	12,472	###	###	0.1
2017-Aug-31 Thu	1.56	###	1.555	###			###	###	0.0
2017-Aug-30 Wed	1.57	###	1.555	###			83.3	83.3	0.0
2017-Aug-29 Tue	1.57	###	1.55	1.59			83.3	83.3	###
2017-Aug-28 Mon	1.625	1.625	1.59	1.625	32,483	###	76.5	76.5	###
2017-Aug-25 Fri	1.575	###	1.57	1.625			87.1	87.1	###
2017-Aug-24 Thu	1.58	1.59	1.57	1.57			26.1	26.1	0.1
2017-Aug-23 Wed	1.58	###	1.56	1.57	49,057	###	32.0	32.0	0.1
2017-Aug-22 Tue	1.57	1.57	1.55	1.57	26,184	40,847	###	###	0.1
2017-Aug-21 Mon	1.57	1.57	1.55	1.55			###	###	###
2017-Aug-18 Fri	1.54	1.57	1.525	1.57			###	###	0.1
2017-Aug-17 Thu	1.52	1.58	1.52	1.57	83,777	129,854	88.6	88.6	0.1
2017-Aug-16 Wed	1.53	1.56	1.52	1.56			###	###	###
2017-Aug-15 Tue	1.51	1.555	1.51	1.55			88.0	88.0	###
2017-Aug-14 Mon	1.56	1.56	###	1.555	6,156	###	###	###	###
2017-Aug-11 Fri	1.56	1.56	###	1.56			###	###	###
2017-Aug-10 Thu	###	1.555	###	1.555			###	###	###
2017-Aug-09 Wed	1.55	###	1.53	1.56	29,681	###	74.6	74.6	###
2017-Aug-08 Tue	1.55	1.56	1.53	###			###	###	0.0
2017-Aug-07 Mon	1.58	1.58	1.53	###	66,824	###	###	###	0.0
2017-Aug-04 Fri	1.58	1.582	1.55	1.56	13,881	###	###	###	###
2017-Aug-03 Thu	1.55	1.57	1.55	1.57			80.7	80.7	0.1
2017-Aug-02 Wed	1.56	1.587	1.55	1.55			28.8	28.8	###
2017-Aug-01 Tue	###	###	1.55	1.56	56,745	43,977	13.4	13.4	###
2017-Jul-31 Mon	###	###	###	###	73,871	0	95.9	95.9	0.0
2017-Jul-28 Fri	1.53	1.59	1.53	1.585	141,351	###	92.7	92.7	###
2017-Jul-27 Thu	1.53	1.53	###	1.525			###	###	0.1
2017-Jul-26 Wed	1.5	1.545	###	1.54	171,723	132,656	###	###	###
2017-Jul-25 Tue	###	1.52	1.49	1.5	378,458	569,579	###	###	0.1
2017-Jul-24 Mon	1.525	1.525	###	1.5	198,283	###	20.5	20.5	0.1
2017-Jul-21 Fri	1.52	###	###	1.525	86,859	0	69.5	69.5	0.1
2017-Jul-20 Thu	1.525	###	###	1.55			###	###	###
2017-Jul-19 Wed	1.51	###	###	1.525	55,872	0	81.6	81.6	0.1
2017-Jul-18 Tue	1.5	###	1.48	1.53	101,829	75,353	89.8	89.8	###
2017-Jul-17 Mon	###	1.54	1.5	###	186,549	283,554	78.7	78.7	0.0
2017-Jul-14 Fri	###	###	1.485	1.485			22.6	22.6	###
2017-Jul-13 Thu	1.5	1.5	1.485	1.5			66.3	66.3	0.1
2017-Jul-12 Wed	1.49	1.5	1.48	1.5	50,851	###	82.2	82.2	0.1
2017-Jul-11 Tue	1.475	1.5	1.475	1.48	70,825	105,352	74.8	74.8	0.1
2017-Jul-10 Mon	1.49	1.5	1.48	1.49	81,522	###	###	###	###
2017-Jul-07 Fri	1.5	1.5	1.48	1.49	49,980	74,470	26.6	26.6	###
2017-Jul-06 Thu	1.49	1.5	1.49	1.5	12,081	###	###	###	0.1
2017-Jul-05 Wed	###	###	1.49	1.5	57,289	42,680	32.3	32.3	0.1
2017-Jul-04 Tue	1.53	1.53	1.475	###			###	###	0.0
2017-Jul-03 Mon	1.53	1.53	1.5	1.53			###	###	###
2017-Jun-30 Fri	1.53	1.53	1.5	1.53			70.9	70.9	###
2017-Jun-29 Thu	1.525	1.54	1.5	1.54	1,029,829	1,565,340	73.8	73.8	###
2017-Jun-28 Wed	1.5	1.545	###	1.525			78.4	78.4	0.1
2017-Jun-27 Tue	1.48	1.51	1.48	1.51	50,878	###	###	###	0.1
2017-Jun-26 Mon	1.475	1.5	1.475	1.49	224,454	333,875	###	###	###
2017-Jun-23 Fri	1.475	1.49	1.475	1.48			###	###	0.1
2017-Jun-22 Thu	1.48	1.5	1.48	1.49	48,184	###	74.9	74.9	###
2017-Jun-21 Wed	1.53	1.54	1.475	1.49	110,022	165,858	13.4	13.4	###
2017-Jun-20 Tue	1.47	1.55	1.47	1.545			93.8	93.8	###
2017-Jun-19 Mon	1.5	###	1.46	1.485	98,848	72,159	###	###	###
2017-Jun-16 Fri	1.45	1.525	1.445	1.525			###	###	0.1
2017-Jun-15 Thu	1.47	1.48	1.445	1.46			###	###	0.1
2017-Jun-14 Wed	1.5	1.5	1.45	1.46			###	###	0.1
2017-Jun-13 Tue	1.49	###	1.49	1.5	87,185	64,952	###	###	0.1
2017-Jun-09 Fri	1.49	1.525	1.48	1.52	52,149	78,353	85.4	85.4	0.1
2017-Jun-08 Thu	1.51	1.52	1.49	1.52			###	###	0.1
2017-Jun-07 Wed	1.54	1.54	1.49	1.525	451,843	684,542	###	###	0.1
2017-Jun-06 Tue	1.59	1.59	1.51	###	65,374	101,329	23.7	23.7	0.0
2017-Jun-05 Mon	###	###	1.59	###			19.2	19.2	0.0
2017-Jun-02 Fri	1.575	###	1.57	###	210,559	165,288	###	###	0.0
2017-Jun-01 Thu	###	###	1.545	1.58	263,855	203,827	###	###	0.1
2017-May-31 Wed	1.5	###	1.45	###	530,478	###	97.5	97.5	0.0
2017-May-30 Tue	1.825	1.825	1.78	1.82	33,523	60,425	###	###	###
2017-May-29 Mon	1.77	1.83	1.75	1.83			93.1	93.1	###
2017-May-26 Fri	1.76	1.78	1.755	1.78			84.8	84.8	0.1
2017-May-25 Thu	1.755	1.775	1.755	1.775	23,275	41,080	82.0	82.0	###
2017-May-24 Wed	1.77	1.78	1.755	1.755	48,151	###	###	###	0.1
2017-May-23 Tue	###	1.8	###	1.77			###	###	###
2017-May-22 Mon	1.77	1.78	1.74	1.755			###	###	0.1
2017-May-19 Fri	1.72	1.775	1.72	1.775	26,154	###	88.7	88.7	###
2017-May-18 Thu	1.8	###	###	1.81			###	###	###
2017-May-17 Wed	1.82	1.82	1.755	1.755			10.2	10.2	0.1
2017-May-16 Tue	1.81	1.84	1.8	1.825	79,257	144,247	82.0	82.0	###
2017-May-15 Mon	###	1.82	1.755	1.755			###	###	0.1
2017-May-12 Fri	1.76	1.83	1.755	1.82			###	###	###
2017-May-11 Thu	1.73	1.76	1.72	1.76			###	###	0.1
2017-May-10 Wed	1.7	1.75	1.685	1.73			###	###	###
2017-May-09 Tue	1.73	###	1.7	1.7			###	###	###
2017-May-08 Mon	1.72	1.73	1.71	1.73			###	###	###
2017-May-05 Fri	###	1.72	###	1.72			84.3	84.3	0.1
2017-May-04 Thu	###	1.71	###	###	132,541	113,322	28.3	28.3	0.0
2017-May-03 Wed	###	1.71	###	1.71	109,852	93,923	###	###	0.1
2017-May-02 Tue	###	1.725	###	###	66,775	###	###	###	0.0
2017-May-01 Mon	1.73	1.73	###	###	63,223	54,687	24.2	24.2	0.0
2017-Apr-28 Fri	###	###	###	###	41,073	0	###	###	0.0
2017-Apr-27 Thu	###	1.725	###	###			###	###	0.0
2017-Apr-26 Wed	###	1.74	###	###	80,383	###	28.7	28.7	0.0
2017-Apr-24 Mon	1.76	###	###	1.74	41,824	0	###	###	0.1
2017-Apr-21 Fri	1.75	###	1.725	1.76	77,346	###	75.9	75.9	0.1
2017-Apr-20 Thu	1.73	1.755	1.72	1.75			83.0	83.0	0.1
2017-Apr-19 Wed	1.77	1.782	1.72	1.72	125,488	219,729	###	###	0.1
2017-Apr-18 Tue	###	1.825	1.74	1.75	109,250	###	###	###	0.1
2017-Apr-13 Thu	1.8	###	1.79	1.825	113,585	101,658	###	###	###
2017-Apr-12 Wed	1.845	1.845	###	###			19.4	19.4	0.0
2017-Apr-11 Tue	1.885	1.885	1.825	1.825			###	###	###
2017-Apr-10 Mon	1.87	1.88	1.83	1.86			###	###	0.1
2017-Apr-07 Fri	1.88	1.88	1.85	1.85	27,526	###	18.4	18.4	0.1
2017-Apr-06 Thu	1.85	###	1.83	1.88	111,075	###	86.4	86.4	0.1
2017-Apr-05 Wed	1.86	1.89	1.83	1.86			###	###	0.1
2017-Apr-04 Tue	1.78	1.875	1.78	1.85	359,640	657,242	93.9	93.9	0.1
2017-Apr-03 Mon	1.78	###	1.777	1.78	182,889	###	###	###	0.1
2017-Mar-31 Fri	1.82	1.82	1.78	1.78	48,288	###	###	###	0.1
2017-Mar-30 Thu	1.785	1.83	1.775	###			###	###	0.0
2017-Mar-29 Wed	1.82	1.82	1.775	1.78			15.0	15.0	0.1
2017-Mar-28 Tue	###	###	1.785	1.79	74,121	66,152	15.6	15.6	0.1
2017-Mar-27 Mon	1.8	1.84	1.8	###			###	###	0.0
2017-Mar-24 Fri	1.79	1.82	1.77	###			###	###	0.0
2017-Mar-23 Thu	1.8	1.82	###	1.79			24.3	24.3	0.1
2017-Mar-22 Wed	1.83	1.845	1.77	1.78	291,174	###	###	###	0.1
2017-Mar-21 Tue	1.77	1.86	1.77	1.86			94.6	94.6	0.1
2017-Mar-20 Mon	1.77	1.775	1.725	1.745	100,428	175,749	###	###	0.1
2017-Mar-17 Fri	1.72	1.77	1.685	1.77	354,853	###	###	###	###
2017-Mar-16 Thu	1.75	1.78	###	1.73	283,686	252,480	###	###	###
2017-Mar-15 Wed	###	1.74	1.647	1.73	102,243	173,148	94.2	94.2	###
2017-Mar-14 Tue	###	###	###	###	69,224	0	###	###	0.0
2017-Mar-13 Mon	###	###	###	###			30.5	30.5	0.0
2017-Mar-10 Fri	1.645	###	###	###	71,147	0	###	###	0.0
2017-Mar-09 Thu	###	###	###	1.645			###	###	0.1
2017-Mar-08 Wed	1.675	###	1.655	###			29.2	29.2	0.0
2017-Mar-07 Tue	###	1.7	###	1.7	60,028	51,023	###	###	###
2017-Mar-06 Mon	###	###	1.675	###	48,482	###	22.3	22.3	0.0
2017-Mar-03 Fri	1.7	1.71	###	###	126,389	###	###	###	0.0
2017-Mar-02 Thu	1.725	1.73	1.675	1.685	50,372	85,758	###	###	###
2017-Mar-01 Wed	1.71	1.74	1.675	###			###	###	0.0
2017-Feb-28 Tue	###	1.725	1.685	1.71			81.2	81.2	0.1
2017-Feb-27 Mon	1.7	###	###	###	120,350	0	###	###	0.0
2017-Feb-24 Fri	1.73	1.755	1.71	1.745			80.3	80.3	0.1
2017-Feb-23 Thu	1.76	1.77	1.73	1.75	72,075	###	30.6	30.6	0.1
2017-Feb-22 Wed	1.82	1.83	1.75	1.76			###	###	0.1
2017-Feb-21 Tue	###	1.83	1.755	1.82	166,547	###	###	###	###
2017-Feb-20 Mon	1.78	1.84	1.755	1.825			###	###	###
2017-Feb-17 Fri	###	1.78	###	1.75	222,457	197,986	86.1	86.1	0.1
2017-Feb-16 Thu	###	1.74	###	1.71			###	###	0.1
2017-Feb-15 Wed	###	###	###	###	221,289	0	###	###	0.0
2017-Feb-14 Tue	###	###	###	###			###	###	0.0
2017-Feb-13 Mon	###	###	###	###			###	###	0.0
2017-Feb-10 Fri	1.59	###	1.59	###	115,287	91,653	###	###	0.0
2017-Feb-09 Thu	###	###	1.59	###	29,886	23,759	20.4	20.4	0.0
2017-Feb-08 Wed	###	###	1.59	1.625			###	###	###
2017-Feb-07 Tue	###	###	1.59	###			###	###	0.0
2017-Feb-06 Mon	###	###	###	###			38.9	38.9	0.0
2017-Feb-03 Fri	###	###	1.59	###	181,880	###	72.4	72.4	0.0
2017-Feb-02 Thu	###	###	1.59	###			20.4	20.4	0.0
2017-Feb-01 Wed	###	###	###	###			30.3	30.3	0.0
2017-Jan-31 Tue	###	###	###	###	96,981	0	30.3	30.3	0.0
2017-Jan-30 Mon	1.645	###	1.625	###	52,370	42,550	29.0	29.0	0.0
2017-Jan-27 Fri	###	1.645	###	1.645	79,978	65,781	81.8	81.8	0.1
2017-Jan-25 Wed	###	###	###	###	141,352	0	###	###	0.0
2017-Jan-24 Tue	###	###	###	###			###	###	0.0
2017-Jan-23 Mon	###	###	###	###	102,923	0	###	###	0.0
2017-Jan-20 Fri	###	1.625	1.555	1.59	213,851	340,023	18.4	18.4	###
2017-Jan-19 Thu	###	###	###	###	114,480	0	30.9	30.9	0.0
2017-Jan-18 Wed	###	###	###	###			###	###	0.0
2017-Jan-17 Tue	###	###	###	1.625			###	###	###
2017-Jan-16 Mon	1.625	###	###	###	334,822	0	###	###	0.0
2017-Jan-13 Fri	###	###	1.625	1.625	127,855	103,882	###	###	###
2017-Jan-12 Thu	1.645	1.675	1.645	###	155,480	###	73.1	73.1	0.0
2017-Jan-11 Wed	###	1.655	###	###			72.9	72.9	0.0
2017-Jan-10 Tue	###	###	###	###	98,681	0	75.7	75.7	0.0
2017-Jan-09 Mon	###	###	###	###	39,874	0	17.3	17.3	0.0
2017-Jan-06 Fri	###	###	###	###	199,024	0	###	###	0.0
2017-Jan-05 Thu	###	###	1.645	1.645			20.5	20.5	0.1
2017-Jan-04 Wed	###	###	###	1.645			24.8	24.8	0.1
2017-Jan-03 Tue	###	1.655	###	###	90,479	74,871	19.7	19.7	0.0
2016-Dec-30 Fri	###	###	###	1.655	16,789	0	69.7	69.7	0.1
2016-Dec-29 Thu	###	###	###	1.645	15,086	0	###	###	0.1
2016-Dec-28 Wed	###	###	###	###			###	###	0.0
2016-Dec-23 Fri	###	1.655	###	###			###	###	0.0
2016-Dec-22 Thu	###	1.655	###	###	73,685	60,974	###	###	0.0
2016-Dec-21 Wed	###	1.675	###	1.655			84.4	84.4	0.1
2016-Dec-20 Tue	###	###	###	###	176,481	0	26.6	26.6	0.0
2016-Dec-19 Mon	###	1.685	###	###			###	###	0.0
2016-Dec-16 Fri	1.72	1.72	###	###	39,121	33,644	10.3	10.3	0.0
2016-Dec-15 Thu	1.73	1.73	1.625	1.675	317,984	###	###	###	###
2016-Dec-14 Wed	1.75	###	1.73	1.73	261,623	###	###	###	###
2016-Dec-13 Tue	1.76	1.77	1.73	1.76	160,375	280,656	73.6	73.6	0.1
2016-Dec-12 Mon	1.75	1.79	1.73	1.76	159,874	281,378	79.7	79.7	0.1
2016-Dec-09 Fri	1.77	1.77	1.72	1.75	88,173	###	19.8	19.8	0.1
2016-Dec-08 Thu	1.74	1.83	1.7	1.76			###	###	0.1
2016-Dec-07 Wed	###	1.71	###	###	121,485	###	###	###	0.0
2016-Dec-06 Tue	###	###	###	###	165,853	0	83.6	83.6	0.0
2016-Dec-05 Mon	###	###	###	1.655	200,953	0	30.5	30.5	0.1
2016-Dec-02 Fri	###	1.7	###	###			89.2	89.2	0.0
2016-Dec-01 Thu	###	###	###	###	217,946	0	32.5	32.5	0.0
2016-Nov-30 Wed	1.625	###	###	###			77.1	77.1	0.0
2016-Nov-29 Tue	1.645	1.645	###	1.625	220,858	181,655	###	###	###
2016-Nov-28 Mon	###	1.685	###	###	199,978	168,481	###	###	0.0
2016-Nov-25 Fri	###	###	###	###			27.6	27.6	0.0
2016-Nov-24 Thu	###	1.655	###	###	223,371	###	25.3	25.3	0.0
2016-Nov-23 Wed	###	###	###	###	151,945	0	76.5	76.5	0.0
2016-Nov-22 Tue	###	###	1.59	1.59	288,770	229,572	9.5	9.5	###
2016-Nov-21 Mon	1.71	1.71	###	###	197,489	168,853	###	###	0.0
2016-Nov-18 Fri	1.71	1.71	###	###	133,320	113,988	31.4	31.4	0.0
2016-Nov-17 Thu	1.675	###	###	1.7			80.4	80.4	###
2016-Nov-16 Wed	###	1.74	###	1.7			###	###	###
2016-Nov-15 Tue	1.74	1.74	1.675	###			###	###	0.0
2016-Nov-14 Mon	1.74	1.75	1.722	1.75			78.1	78.1	0.1
2016-Nov-11 Fri	1.7	1.78	###	###			89.1	89.1	0.0
2016-Nov-10 Thu	1.85	1.855	###	###	387,786	359,671	###	###	0.0
2016-Nov-09 Wed	1.84	1.86	1.71	1.78	849,656	###	35.6	35.6	0.1
2016-Nov-08 Tue	1.83	1.842	1.77	###			###	###	0.0
2016-Nov-07 Mon	###	1.85	###	1.825			###	###	###
2016-Nov-04 Fri	1.82	1.88	1.81	1.83	300,581	554,571	###	###	###
2016-Nov-03 Thu	1.82	1.82	1.74	###	556,340	990,285	###	###	0.0
2016-Nov-02 Wed	###	###	1.775	1.775			5.6	5.6	###
2016-Nov-01 Tue	1.88	###	###	###			89.0	89.0	0.0
2016-Oct-31 Mon	1.8	1.885	1.8	1.88			91.4	91.4	0.1
2016-Oct-28 Fri	1.8	1.845	1.8	1.82	297,148	541,552	80.5	80.5	###
2016-Oct-27 Thu	1.86	###	1.71	1.8	568,346	###	14.6	14.6	0.1
2016-Oct-26 Wed	###	###	1.86	1.885			###	###	0.1
2016-Oct-25 Tue	###	###	###	###	363,123	0	24.4	24.4	0.0
2016-Oct-24 Mon	###	2	###	###			###	###	0.0
2016-Oct-21 Fri	###	###	1.985	###			###	###	0.0
2016-Oct-20 Thu	###	###	###	###	371,855	0	###	###	0.0
2016-Oct-19 Wed	2	###	###	###			###	###	0.0
2016-Oct-18 Tue	###	###	###	###			###	###	0.0
2016-Oct-17 Mon	###	###	###	###	360,742	0	20.8	20.8	0.0
2016-Oct-14 Fri	###	###	###	###			72.1	72.1	0.0
2016-Oct-13 Thu	2	###	###	###			10.0	10.0	0.0
2016-Oct-12 Wed	###	###	1.885	###			###	###	0.0
2016-Oct-11 Tue	###	###	1.87	###	434,970	###	###	###	0.0
2016-Oct-10 Mon	1.82	###	1.82	1.85			###	###	0.1
2016-Oct-07 Fri	1.72	1.825	1.72	###			89.6	89.6	0.0
2016-Oct-06 Thu	###	1.78	###	1.74			90.3	90.3	0.1
2016-Oct-05 Wed	###	1.72	###	###			###	###	0.0
2016-Oct-04 Tue	###	1.7	###	###			13.5	13.5	0.0
2016-Oct-03 Mon	1.76	1.76	###	###	267,247	235,177	6.8	6.8	0.0
2016-Sep-30 Fri	1.645	1.82	###	1.76	752,752	###	###	###	0.1
2016-Sep-29 Thu	###	###	###	###			74.0	74.0	0.0
2016-Sep-28 Wed	1.575	###	1.57	1.58	327,278	###	###	###	0.1
2016-Sep-27 Tue	###	###	###	1.575			12.3	12.3	0.1
2016-Sep-26 Mon	###	1.675	###	###			10.5	10.5	0.0
2016-Sep-23 Fri	###	###	1.57	1.58	1,568,770	1,231,484	14.3	14.3	0.1
2016-Sep-22 Thu	###	###	1.555	1.59	412,249	320,523	26.1	26.1	###
2016-Sep-21 Wed	1.52	###	###	1.575			###	###	0.1
2016-Sep-20 Tue	1.585	###	1.47	1.5	867,156	637,359	###	###	0.1
2016-Sep-19 Mon	###	###	1.55	1.56			9.7	9.7	###
2016-Sep-16 Fri	1.52	###	###	1.57			87.1	87.1	0.1
2016-Sep-15 Thu	1.5	1.525	###	1.5			65.6	65.6	0.1
2016-Sep-14 Wed	1.55	1.585	###	1.5			###	###	0.1
2016-Sep-13 Tue	###	1.625	1.52	1.56			###	###	###
2016-Sep-12 Mon	1.55	###	1.55	1.585	122,179	94,688	###	###	###
2016-Sep-09 Fri	1.55	###	1.55	1.585	233,079	###	###	###	###
2016-Sep-08 Thu	1.52	1.58	###	1.58	310,820	245,547	###	###	0.1
2016-Sep-07 Wed	1.54	###	1.51	1.52			20.0	20.0	0.1
2016-Sep-06 Tue	###	1.56	###	1.52	277,229	###	83.3	83.3	0.1
2016-Sep-05 Mon	1.45	1.545	1.45	###	348,541	521,940	###	###	0.0
2016-Sep-02 Fri	1.5	###	###	1.445	796,340	0	9.4	9.4	###
2016-Sep-01 Thu	1.52	###	1.48	1.49			###	###	###
2016-Aug-31 Wed	1.545	###	1.52	1.52			23.2	23.2	0.1
2016-Aug-30 Tue	###	###	1.525	1.525			###	###	0.1
2016-Aug-29 Mon	###	###	1.575	1.59			15.4	15.4	###
2016-Aug-26 Fri	1.7	1.7	1.645	###	98,144	164,145	###	###	0.0
2016-Aug-25 Thu	###	1.7	###	1.7	74,625	###	###	###	###
2016-Aug-24 Wed	1.7	###	###	###	69,887	0	###	###	0.0
2016-Aug-23 Tue	1.7	###	###	###			18.8	18.8	0.0
2016-Aug-22 Mon	1.75	1.75	1.675	1.675	141,427	###	###	###	###
2016-Aug-19 Fri	1.7	1.75	###	1.75			###	###	0.1
2016-Aug-18 Thu	###	1.7	1.657	###			###	###	0.0
2016-Aug-17 Wed	###	###	###	###			31.0	31.0	0.0
2016-Aug-16 Tue	###	1.76	###	1.685			###	###	###
2016-Aug-15 Mon	###	1.73	###	1.72	132,022	###	###	###	0.1
2016-Aug-12 Fri	###	###	1.58	1.645			87.6	87.6	0.1
2016-Aug-11 Thu	###	###	1.57	1.58	57,440	###	###	###	0.1
2016-Aug-10 Wed	1.545	1.625	1.545	###	158,243	###	88.8	88.8	0.0
2016-Aug-09 Tue	1.525	1.575	1.51	###			78.9	78.9	0.0
2016-Aug-08 Mon	1.56	1.57	1.52	1.55	164,955	254,855	28.0	28.0	###
2016-Aug-05 Fri	1.53	1.58	1.525	1.56			###	###	###
2016-Aug-04 Thu	###	###	1.54	1.55			11.3	11.3	###
2016-Aug-03 Wed	###	###	1.5	1.52			7.9	7.9	0.1
2016-Aug-02 Tue	###	###	1.5	1.54			12.4	12.4	###
2016-Aug-01 Mon	###	###	1.55	1.58			22.8	22.8	0.1
2016-Jul-29 Fri	###	###	1.56	###			###	###	0.0
2016-Jul-28 Thu	1.655	###	###	###			11.8	11.8	0.0
2016-Jul-27 Wed	###	###	###	###	201,279	0	###	###	0.0
2016-Jul-26 Tue	1.53	###	1.53	###			###	###	0.0
2016-Jul-25 Mon	###	1.655	1.5	1.545			6.7	6.7	###
2016-Jul-22 Fri	###	###	###	###	100,087	0	20.4	20.4	0.0
2016-Jul-21 Thu	###	1.685	###	1.655	103,451	87,157	###	###	0.1
2016-Jul-20 Wed	1.72	1.75	###	###	204,252	178,720	12.1	12.1	0.0
2016-Jul-19 Tue	1.71	1.74	1.7	###			72.6	72.6	0.0
2016-Jul-18 Mon	1.79	1.81	###	###			8.1	8.1	0.0
2016-Jul-15 Fri	1.725	1.8	###	1.73			72.4	72.4	###
2016-Jul-14 Thu	1.58	1.75	1.58	###			###	###	0.0
2016-Jul-13 Wed	###	###	###	1.575	335,421	0	###	###	0.1
2016-Jul-12 Tue	1.46	1.53	1.442	###			###	###	0.0
2016-Jul-11 Mon	1.49	1.55	1.42	1.45	892,052	###	###	###	###
2016-Jul-08 Fri	1.53	###	1.46	1.5	281,681	205,627	###	###	0.1
2016-Jul-07 Thu	1.55	1.56	1.5	1.52	59,087	###	###	###	0.1
2016-Jul-06 Wed	1.54	1.54	1.46	1.54	63,678	###	69.4	69.4	###
2016-Jul-05 Tue	###	1.575	###	1.54	336,646	###	96.0	96.0	###
2016-Jul-04 Mon	1.44	1.49	1.43	1.49	262,543	###	###	###	###
2016-Jul-01 Fri	1.42	###	1.355	1.43			69.1	69.1	0.1
2016-Jun-30 Thu	###	1.42	###	1.42	138,676	98,459	###	###	###
2016-Jun-29 Wed	###	1.385	###	1.385	166,251	115,128	###	###	0.1
2016-Jun-28 Tue	###	1.355	###	###	116,182	###	72.8	72.8	0.0
2016-Jun-27 Mon	1.425	1.425	###	###	120,558	###	###	###	0.0
2016-May-26 Thu	1.46	1.49	1.42	1.43			###	###	0.1
2016-May-25 Wed	1.49	1.5	1.46	1.5	107,650	159,322	###	###	0.1
2016-May-24 Tue	1.49	1.5	1.45	1.47			22.6	22.6	###
2016-May-23 Mon	1.46	1.49	1.46	1.49			###	###	###
2016-May-20 Fri	1.425	1.47	1.42	1.47			87.2	87.2	###
2016-May-19 Thu	1.45	1.475	1.42	1.475			###	###	0.1
2016-May-18 Wed	1.45	1.47	1.45	1.47	28,373	41,424	###	###	###
2016-May-17 Tue	1.47	1.47	###	1.43			###	###	0.1
2016-May-16 Mon	1.47	1.48	###	###			###	###	0.0
2016-May-13 Fri	1.45	1.47	1.44	1.47			82.8	82.8	###
2016-May-12 Thu	1.45	1.47	1.445	1.45			66.8	66.8	###
2016-May-11 Wed	1.42	1.47	1.41	1.47	166,344	###	###	###	###
2016-May-10 Tue	1.4	###	1.385	###			35.2	35.2	0.0
2016-May-09 Mon	1.41	1.42	###	1.42			###	###	###
2016-May-06 Fri	###	###	###	1.41	46,173	0	85.1	85.1	###
2016-May-05 Thu	###	###	1.382	1.4	128,847	###	###	###	###
2016-May-04 Wed	###	1.43	###	1.4	161,926	115,777	39.0	39.0	###
2016-May-03 Tue	1.45	1.45	1.42	1.42			###	###	###
2016-May-02 Mon	1.43	1.485	1.425	1.45			###	###	###
2016-Apr-29 Fri	1.445	1.49	1.425	1.44			###	###	0.1
2016-Apr-28 Thu	1.44	1.445	###	1.44			###	###	0.1
2016-Apr-27 Wed	1.45	###	1.425	1.44			###	###	0.1
2016-Apr-26 Tue	1.45	1.49	1.425	1.49	873,280	###	###	###	###
2016-Apr-22 Fri	1.41	1.47	1.4	1.44	179,653	###	85.4	85.4	0.1
2016-Apr-21 Thu	1.45	1.48	1.4	1.41			13.1	13.1	###
2016-Apr-20 Wed	###	1.45	###	1.45	86,377	62,623	93.1	93.1	###
2016-Apr-19 Tue	###	###	1.355	###	128,677	87,178	77.8	77.8	0.0
2016-Apr-18 Mon	1.375	###	1.345	###			###	###	0.0
2016-Apr-15 Fri	###	###	###	###	210,928	0	###	###	0.0
2016-Apr-14 Thu	###	###	###	1.385	134,349	0	88.1	88.1	0.1
2016-Apr-13 Wed	###	1.42	###	###			###	###	0.0
2016-Apr-12 Tue	###	###	###	###	168,357	0	###	###	0.0
2016-Apr-11 Mon	###	1.325	###	###	27,650	###	###	###	0.0
2016-Apr-08 Fri	###	1.322	1.29	###			###	###	0.0
2016-Apr-07 Thu	###	1.325	1.29	###			15.9	15.9	0.0
2016-Apr-06 Wed	###	###	###	###			65.7	65.7	0.0
2016-Apr-05 Tue	1.325	1.325	###	###	88,476	###	34.0	34.0	0.0
2016-Apr-04 Mon	###	###	###	1.325	145,357	0	###	###	0.1
2016-Apr-01 Fri	###	###	###	###	66,222	0	###	###	0.0
2016-Mar-31 Thu	1.29	###	1.27	###			81.5	81.5	0.0
2016-Mar-30 Wed	###	###	1.24	1.29			25.2	25.2	0.1
2016-Mar-29 Tue	###	###	1.27	1.28	275,783	175,122	30.3	30.3	###
2016-Mar-24 Thu	1.28	###	1.28	###	81,088	###	82.7	82.7	0.0
2016-Mar-23 Wed	1.26	###	###	###	134,085	0	90.7	90.7	0.0
2016-Mar-22 Tue	1.23	1.27	1.22	1.24	382,829	476,622	###	###	0.1
2016-Mar-21 Mon	1.25	1.29	###	1.23			20.1	20.1	0.1
2016-Mar-18 Fri	###	###	1.21	1.21			1.5	1.5	###
2016-Mar-17 Thu	###	1.44	1.355	###	150,578	###	###	###	0.0
2016-Mar-16 Wed	1.455	1.457	###	###			###	###	0.0
2016-Mar-15 Tue	1.46	1.46	1.385	1.41	85,348	###			###
2016-Mar-14 Mon	1.48	1.48	###	1.48	106,743	78,989	75.7	75.7	0.1
2016-Mar-11 Fri	###	1.5	1.4	1.48			76.2	76.2	0.1
2016-Mar-10 Thu	1.485	###	1.48	1.5			80.2	80.2	0.1
2016-Mar-09 Wed	1.5	1.5	1.4	###	94,626	###	18.3	18.3	0.0
2016-Mar-08 Tue	1.46	1.525	1.45	###			###	###	0.0
2016-Mar-07 Mon	1.41	1.47	###	###			###	###	0.0
2016-Mar-04 Fri	###	1.45	###	###			83.2	83.2	0.0
2016-Mar-03 Thu	###	1.4	###	###	90,854	###	###	###	0.0
2016-Mar-02 Wed	###	###	1.23	###			84.0	84.0	0.0
2016-Mar-01 Tue	###	###	1.26	###			###	###	0.0
2016-Feb-29 Mon	1.4	###	###	###			###	###	0.0
2016-Feb-26 Fri	1.4	1.47	###	1.41	24,171	###	###	###	###
2016-Feb-25 Thu	1.4	1.4	1.385	1.4	34,151	47,555	75.2	75.2	###
2016-Feb-24 Wed	1.4	1.44	###	###			###	###	0.0
2016-Feb-23 Tue	###	1.48	###	1.445			92.4	92.4	###
2016-Feb-22 Mon	1.4	1.445	###	###			###	###	0.0
2016-Feb-19 Fri	1.42	1.44	1.4	1.4	77,158	###	25.7	25.7	###
2016-Feb-18 Thu	1.45	1.45	1.42	1.43	98,579	###	20.0	20.0	0.1
2016-Feb-17 Wed	1.46	1.485	###	1.42			12.3	12.3	###
2016-Feb-16 Tue	1.48	1.5	1.44	1.44	144,983	213,125	###	###	0.1
2016-Feb-15 Mon	1.53	1.53	###	1.475			12.2	12.2	0.1
2016-Feb-12 Fri	###	1.59	1.5	1.52			###	###	0.1
2016-Feb-11 Thu	1.575	###	###	###	26,046	0	###	###	0.0
2016-Feb-10 Wed	###	###	1.57	1.59	24,388	19,144	44.7	44.7	###
2016-Feb-09 Tue	###	###	1.59	###	329,376	261,853	###	###	0.0
2016-Feb-08 Mon	1.7	1.71	###	###			###	###	0.0
2016-Feb-05 Fri	1.725	1.785	###	1.71			24.2	24.2	0.1
2016-Feb-04 Thu	###	1.75	###	1.7			89.5	89.5	###
2016-Feb-03 Wed	1.645	###	1.625	###	23,786	19,326	###	###	0.0
2016-Feb-02 Tue	###	###	###	###	111,773	0	23.6	23.6	0.0
2016-Feb-01 Mon	###	###	###	1.645			33.6	33.6	0.1
2016-Jan-29 Fri	1.7	1.71	###	###	124,778	106,685	14.5	14.5	0.0
2016-Jan-28 Thu	1.685	1.71	###	1.675			###	###	###
2016-Jan-27 Wed	1.7	1.7	###	###	20,644	17,547	###	###	0.0
2016-Jan-25 Mon	1.73	1.75	1.685	1.75	11,228	19,284	###	###	0.1
2016-Jan-22 Fri	###	1.73	###	1.73	44,240	###	###	###	###
2016-Jan-21 Thu	###	1.7	###	1.7			###	###	###
2016-Jan-20 Wed	1.7	1.73	1.625	###			27.9	27.9	0.0
2016-Jan-19 Tue	1.72	1.75	1.7	1.75	48,944	84,428	79.9	79.9	0.1
2016-Jan-18 Mon	1.75	1.77	1.725	1.725			22.8	22.8	###
2016-Jan-15 Fri	1.8	1.8	1.745	1.75	23,242	###	###	###	0.1
2016-Jan-14 Thu	1.78	1.79	###	1.77			29.5	29.5	###
2016-Jan-13 Wed	1.82	1.82	1.76	1.81	24,958	44,674	28.7	28.7	###
2016-Jan-12 Tue	1.81	1.855	1.75	1.855			91.0	91.0	0.1
2016-Jan-11 Mon	1.76	1.85	1.75	1.785			84.0	84.0	0.1
2016-Jan-08 Fri	1.78	1.845	1.78	1.78	135,357	###	###	###	0.1
2016-Jan-07 Thu	###	1.84	1.78	1.84			91.3	91.3	###
2016-Jan-06 Wed	1.87	1.88	1.785	1.84	31,426	57,588	26.1	26.1	###
2016-Jan-05 Tue	1.81	###	1.8	###			###	###	0.0
2016-Jan-04 Mon	1.79	1.845	1.79	1.845			86.9	86.9	###
2015-Dec-31 Thu	1.82	1.845	1.8	1.845	12,142	22,128	83.5	83.5	###
2015-Dec-30 Wed	1.78	1.86	1.78	1.82			###	###	###
2015-Dec-29 Tue	1.78	1.85	1.78	1.78	6,544	11,877	###	###	0.1
2015-Dec-24 Thu	1.77	1.785	1.755	1.78			76.7	76.7	0.1
2015-Dec-23 Wed	1.775	###	1.755	1.77	29,221	25,641	###	###	###
2015-Dec-22 Tue	###	1.775	###	1.775			###	###	###
2015-Dec-21 Mon	1.8	1.85	1.725	1.8	77,176	137,952	###	###	0.1
2015-Dec-18 Fri	###	1.85	1.76	1.825	206,470	372,678	89.4	89.4	###
2015-Dec-17 Thu	1.775	1.85	1.725	1.78	66,083	118,123	###	###	0.1
2015-Dec-16 Wed	1.72	1.77	###	1.75			79.8	79.8	0.1
2015-Dec-15 Tue	1.76	1.77	1.7	1.72	105,627	###	###	###	0.1
2015-Dec-14 Mon	1.71	1.82	1.71	1.745			###	###	0.1
2015-Dec-11 Fri	###	1.945	###	1.82			###	###	###
2015-Dec-10 Thu	###	2	###	1.975	62,282	62,282	###	###	###
2015-Dec-09 Wed	1.925	2	###	2	36,656	36,656	92.4	92.4	0.1
2015-Dec-08 Tue	###	2	###	2			80.9	80.9	0.1
2015-Dec-07 Mon	###	###	1.955	2			10.6	10.6	0.1
2015-Dec-04 Fri	###	###	1.975	###			94.8	94.8	0.0
2015-Dec-03 Thu	###	###	###	1.985			17.5	17.5	###
2015-Dec-02 Wed	###	###	1.86	###			###	###	0.0
2015-Dec-01 Tue	###	###	1.83	1.86	78,228	71,578	25.9	25.9	0.1
2015-Nov-30 Mon	###	###	1.855	###	23,970	###	74.3	74.3	0.0
2015-Nov-27 Fri	1.87	###	1.86	1.88			###	###	0.1
2015-Nov-26 Thu	###	###	1.86	1.87			16.3	16.3	###
2015-Nov-25 Wed	1.89	###	1.86	###	2,523,171	2,346,549	85.9	85.9	0.0
2015-Nov-24 Tue	###	###	1.89	###			###	###	0.0
2015-Nov-23 Mon	1.88	###	1.88	###			###	###	0.0
2015-Nov-20 Fri	###	###	1.875	###			###	###	0.0
2015-Nov-19 Thu	1.86	###	1.86	1.89	45,453	42,271	79.5	79.5	###
2015-Nov-18 Wed	1.855	1.885	1.85	1.86			###	###	0.1
2015-Nov-17 Tue	###	###	1.855	###			###	###	0.0
2015-Nov-16 Mon	###	###	###	###			20.1	20.1	0.0
2015-Nov-13 Fri	1.86	1.925	1.86	###	4,648	###	87.4	87.4	0.0
2015-Nov-12 Thu	###	###	1.88	###			76.8	76.8	0.0
2015-Nov-11 Wed	###	###	1.85	1.85			7.1	7.1	0.1
2015-Nov-10 Tue	1.88	1.975	1.88	###			90.1	90.1	0.0
2015-Nov-09 Mon	###	###	1.87	1.89			###	###	###
2015-Nov-06 Fri	###	###	###	###	2,779	0	67.0	67.0	0.0
2015-Nov-05 Thu	###	###	###	###	153,147	0	###	###	0.0
2015-Nov-04 Wed	###	###	###	###	101,448	0	###	###	0.0
2015-Nov-03 Tue	###	1.945	###	###	48,279	46,951	###	###	0.0
2015-Nov-02 Mon	###	###	1.89	###	98,379	###	40.3	40.3	0.0
2015-Oct-30 Fri	###	###	###	###	28,445	0	###	###	0.0
2015-Oct-29 Thu	###	###	1.85	###	69,988	###	###	###	0.0
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	###	###	63,343	0	###	###	0.0
2015-Oct-26 Mon	###	###	###	###	73,820	0	###	###	0.0
2015-Oct-23 Fri	1.83	###	1.83	###			92.2	92.2	0.0
2015-Oct-22 Thu	1.85	###	1.83	1.84	134,087	122,689	24.9	24.9	###
2015-Oct-21 Wed	1.83	1.86	1.83	1.85	79,943	###	###	###	0.1
2015-Oct-20 Tue	1.85	1.87	1.83	1.85			74.0	74.0	0.1
2015-Oct-19 Mon	1.85	1.87	1.83	1.87			83.8	83.8	###
2015-Oct-16 Fri	1.86	###	###	1.885	126,572	0	###	###	0.1
2015-Oct-15 Thu	###	###	###	###			64.6	64.6	0.0
2015-Oct-14 Wed	###	###	###	###			###	###	0.0
2015-Oct-13 Tue	###	###	###	###			###	###	0.0
2015-Oct-12 Mon	1.945	###	###	###	222,284	0	###	###	0.0
2015-Oct-09 Fri	###	1.947	###	###	72,347	70,429	###	###	0.0
2015-Oct-08 Thu	###	2	###	###			###	###	0.0
2015-Oct-07 Wed	1.85	###	1.842	1.885	74,175	###	85.4	85.4	0.1
2015-Oct-06 Tue	1.89	###	1.84	1.85			16.9	16.9	0.1
2015-Oct-05 Mon	1.86	###	1.845	1.885			###	###	0.1
2015-Oct-02 Fri	1.87	1.87	###	1.85	172,521	###	17.5	17.5	0.1
2015-Oct-01 Thu	1.78	1.88	1.76	1.88	378,277	###	###	###	0.1
2015-Sep-30 Wed	###	1.78	1.655	###	268,889	###	###	###	0.0
2015-Sep-29 Tue	###	###	###	###			###	###	0.0
2015-Sep-28 Mon	###	1.75	###	###	106,548	93,229	###	###	0.0
2015-Sep-25 Fri	1.655	1.725	1.655	1.675			80.7	80.7	###
2015-Sep-24 Thu	1.74	1.74	###	###	156,448	###	5.8	5.8	0.0
2015-Sep-23 Wed	###	1.74	###	1.7			###	###	###
2015-Sep-22 Tue	###	1.755	###	1.7	111,251	97,622	###	###	###
2015-Sep-21 Mon	###	1.685	###	###			###	###	0.0
2015-Sep-18 Fri	1.72	1.72	###	###	124,376	###	###	###	0.0
2015-Sep-17 Thu	1.7	1.75	###	1.74			###	###	0.1
2015-Sep-16 Wed	###	1.7	###	###			19.7	19.7	0.0
2015-Sep-15 Tue	###	1.7	###	###			77.0	77.0	0.0
2015-Sep-14 Mon	###	1.71	###	###	28,624	24,473	###	###	0.0
2015-Sep-11 Fri	###	1.74	###	1.7	112,779	###	77.8	77.8	###
2015-Sep-10 Thu	###	1.7	###	###	62,886	53,453	74.1	74.1	0.0
2015-Sep-09 Wed	###	1.74	###	1.71	121,578	105,772	72.6	72.6	0.1
2015-Sep-08 Tue	###	1.73	###	###			84.1	84.1	0.0
2015-Sep-07 Mon	###	###	###	###	71,028	0	###	###	0.0
2015-Sep-04 Fri	1.72	1.74	###	1.685			17.6	17.6	###
2015-Sep-03 Thu	1.71	1.74	1.685	1.7	95,556	###	39.1	39.1	###
2015-Sep-02 Wed	1.74	1.74	###	###	100,455	###	27.9	27.9	0.0
2015-Sep-01 Tue	1.78	1.79	1.7	1.7	55,627	###	11.2	11.2	###
2015-Aug-31 Mon	1.8	1.8	###	1.785	72,123	###	28.3	28.3	0.1
2015-Aug-28 Fri	1.79	###	1.74	1.785			32.6	32.6	0.1
2015-Aug-27 Thu	1.755	1.785	###	1.76			63.6	63.6	0.1
2015-Aug-26 Wed	###	1.75	###	1.745	55,858	48,875	###	###	0.1
2015-Aug-25 Tue	###	###	###	###			60.5	60.5	0.0
2015-Aug-24 Mon	1.7	1.71	###	###	554,171	###	###	###	0.0
2015-Aug-21 Fri	1.75	###	###	1.74			###	###	0.1
2015-Aug-20 Thu	1.78	1.78	1.75	###	144,423	###	29.0	29.0	0.0
2015-Aug-19 Wed	1.82	1.82	1.775	1.78	45,784	###	###	###	0.1
2015-Aug-18 Tue	1.79	1.83	1.79	1.8	580,071	1,049,928	###	###	0.1
2015-Aug-17 Mon	1.76	1.83	1.75	1.79	36,370	###	###	###	0.1
2015-Aug-14 Fri	1.79	1.855	1.76	1.79			###	###	0.1
2015-Aug-13 Thu	1.81	###	1.76	1.79			23.1	23.1	0.1
2015-Aug-12 Wed	1.86	1.885	###	1.825			25.4	25.4	###
2015-Aug-11 Tue	###	###	1.86	1.88	130,740	121,588	###	###	0.1
2015-Aug-10 Mon	###	###	###	###	138,547	0	###	###	0.0
2015-Aug-07 Fri	###	###	###	###			79.1	79.1	0.0
2015-Aug-06 Thu	###	###	1.885	1.925	62,950	###	86.1	86.1	0.1
2015-Aug-05 Wed	###	1.955	1.88	###	190,779	###	33.3	33.3	0.0
2015-Aug-04 Tue	###	###	###	###	131,971	0	30.9	30.9	0.0
2015-Aug-03 Mon	###	###	###	###	90,279	0	###	###	0.0
2015-Jul-31 Fri	###	1.975	###	###			###	###	0.0
2015-Jul-30 Thu	###	1.975	###	###	436,026	430,575	###	###	0.0
2015-Jul-29 Wed	###	###	###	###	42,054	0	###	###	0.0
2015-Jul-28 Tue	2	2	###	###	58,757	58,757	###	###	0.0
2015-Jul-27 Mon	1.925	###	1.925	2	103,371	###	92.6	92.6	0.1
2015-Jul-24 Fri	###	2	###	1.985			85.1	85.1	###
2015-Jul-23 Thu	###	1.975	1.955	1.955	26,978	###	31.7	31.7	###
2015-Jul-22 Wed	###	2	1.955	1.975			###	###	###
2015-Jul-21 Tue	###	###	1.955	1.985			14.8	14.8	###
2015-Jul-20 Mon	2	###	###	###	46,881	0	###	###	0.0
2015-Jul-17 Fri	1.955	###	###	###			70.5	70.5	0.0
2015-Jul-16 Thu	###	###	###	###	77,088	0	76.1	76.1	0.0
2015-Jul-15 Wed	###	###	1.975	###			###	###	0.0
2015-Jul-14 Tue	1.925	###	###	###			89.7	89.7	0.0
2015-Jul-13 Mon	###	###	1.89	###			90.4	90.4	0.0
2015-Jul-10 Fri	###	###	###	###	79,820	0	28.3	28.3	0.0
2015-Jul-09 Thu	###	###	1.89	###			###	###	0.0
2015-Jul-08 Wed	1.885	###	1.885	###			###	###	0.0
2015-Jul-07 Tue	###	###	1.87	1.885			8.3	8.3	0.1
2015-Jul-06 Mon	###	###	1.875	###			29.8	29.8	0.0
2015-Jul-03 Fri	###	###	###	###			###	###	0.0
2015-Jul-02 Thu	1.975	1.975	###	###			14.6	14.6	0.0
2015-Jul-01 Wed	###	###	###	###	184,876	0	64.3	64.3	0.0
2015-Jun-30 Tue	###	###	1.89	1.89			###	###	###
2015-Jun-29 Mon	1.88	###	1.84	###	290,722	###	###	###	0.0
2015-Jun-26 Fri	###	1.985	###	###	319,826	317,427	23.5	23.5	0.0
2015-Jun-25 Thu	###	1.925	1.88	###	839,024	1,596,243	###	###	0.0
2015-Jun-24 Wed	###	2	###	###			78.0	78.0	0.0
2015-Jun-23 Tue	###	###	###	###	122,822	0	71.3	71.3	0.0
2015-Jun-22 Mon	###	###	###	1.955	103,359	0	###	###	###
2015-Jun-19 Fri	###	###	###	###			94.7	94.7	0.0
2015-Jun-18 Thu	###	###	###	###	100,370	0	24.1	24.1	0.0
2015-Jun-17 Wed	2	###	###	###	130,442	0	###	###	0.0
2015-Jun-16 Tue	###	###	###	2	176,286	0	25.4	25.4	0.1
2015-Jun-15 Mon	2	###	###	###			93.5	93.5	0.0
2015-Jun-12 Fri	1.985	###	1.985	2			###	###	0.1
2015-Jun-11 Thu	###	###	###	2	178,647	0	###	###	0.1
2015-Jun-10 Wed	1.87	###	1.87	###			###	###	0.0
2015-Jun-09 Tue	###	###	1.86	###			###	###	0.0
2015-Jun-05 Fri	###	1.975	###	###	91,577	###	16.6	16.6	0.0
2015-Jun-04 Thu	###	###	###	###			29.0	29.0	0.0
2015-Jun-03 Wed	###	###	###	###			###	###	0.0
2015-Jun-02 Tue	###	###	###	###			83.7	83.7	0.0
2015-Jun-01 Mon	###	###	###	###			14.4	14.4	0.0
2015-May-29 Fri	###	###	###	###	277,942	0	80.4	80.4	0.0
2015-May-28 Thu	###	###	1.985	###	84,856	###	###	###	0.0
2015-May-27 Wed	###	###	###	###	63,889	0	77.8	77.8	0.0
2015-May-26 Tue	###	###	###	###	181,353	0	91.7	91.7	0.0
2015-May-25 Mon	###	###	###	###			79.1	79.1	0.0
2015-May-22 Fri	###	2	###	###			###	###	0.0
2015-May-21 Thu	###	###	###	###	246,387	0	74.2	74.2	0.0
2015-May-20 Wed	###	1.985	###	###			###	###	0.0
2015-May-19 Tue	###	###	1.985	1.985			###	###	###
2015-May-18 Mon	###	###	###	###			###	###	0.0
2015-May-15 Fri	###	###	###	###	338,058	0	23.4	23.4	0.0
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	###	###	###	###	164,489	0	###	###	0.0
2015-May-12 Tue	###	###	###	###			###	###	0.0
2015-May-11 Mon	###	###	###	###			34.6	34.6	0.0
2015-May-08 Fri	2.2	2.2	###	###	349,529	384,481	13.9	13.9	0.0
2015-May-07 Thu	2.27	2.28	###	2.2			11.3	11.3	0.2
2015-May-06 Wed	2.21	###	2.21	###	124,589	137,670	###	###	0.0
2015-May-05 Tue	###	2.25	###	2.23	119,954	134,948	###	###	###
2015-May-04 Mon	###	2.23	###	2.2	957,354	1,067,449	###	###	0.2
2015-May-01 Fri	###	###	###	###	93,781	0	###	###	0.0
2015-Apr-30 Thu	2.25	2.25	###	###			11.4	11.4	0.0
2015-Apr-29 Wed	2.21	2.26	###	2.2			35.8	35.8	0.2
2015-Apr-28 Tue	2.2	2.27	###	2.2			76.7	76.7	0.2
2015-Apr-27 Mon	###	2.23	###	2.22	49,171	54,825	###	###	0.2
2015-Apr-24 Fri	###	2.21	###	2.2			###	###	0.2
2015-Apr-23 Thu	2.2	2.2	###	###			16.2	16.2	0.0
2015-Apr-22 Wed	2.22	2.25	###	2.25			83.3	83.3	###
2015-Apr-21 Tue	###	2.22	###	2.22			92.7	92.7	0.2
2015-Apr-20 Mon	2.24	2.26	###	###	151,388	###	###	###	0.0
2015-Apr-17 Fri	###	###	2.25	2.26			###	###	###
2015-Apr-16 Thu	###	2.42	###	###			72.9	72.9	0.0
2015-Apr-15 Wed	2.4	2.42	###	2.42			82.1	82.1	0.2
2015-Apr-14 Tue	###	2.4	###	###			73.7	73.7	0.0
2015-Apr-13 Mon	###	2.43	###	###	75,571	###	81.7	81.7	0.0
2015-Apr-10 Fri	2.43	2.43	###	###			###	###	0.0
2015-Apr-09 Thu	###	2.43	###	###			###	###	0.0
2015-Apr-08 Wed	###	2.43	###	2.43			###	###	###
2015-Apr-07 Tue	2.4	###	2.28	###	193,483	220,570	###	###	0.0
2015-Apr-02 Thu	2.44	2.49	###	2.4	118,454	147,475	###	###	###
2015-Apr-01 Wed	2.42	2.46	2.41	2.46			###	###	0.2
2015-Mar-31 Tue	2.43	2.52	2.41	2.43	103,248	###	68.4	68.4	###
2015-Mar-30 Mon	2.5	2.52	2.41	2.41			###	###	0.2
2015-Mar-27 Fri	2.5	2.54	2.48	2.5	142,656	###	63.3	63.3	0.2
2015-Mar-26 Thu	2.5	2.5	2.45	2.5			73.5	73.5	0.2
2015-Mar-25 Wed	2.57	2.57	2.47	2.5			12.3	12.3	0.2
2015-Mar-24 Tue	2.5	2.57	2.48	2.55			###	###	0.2
2015-Mar-23 Mon	2.45	2.48	2.41	2.48	116,555	284,976	80.4	80.4	0.2
2015-Mar-20 Fri	2.4	2.45	###	2.45	80,054	###	86.5	86.5	0.2
2015-Mar-19 Thu	2.46	2.46	###	2.4	222,855	###	###	###	###
2015-Mar-18 Wed	2.41	2.46	2.41	2.42			75.1	75.1	0.2
2015-Mar-17 Tue	###	2.47	###	2.47	263,877	325,888	###	###	###
2015-Mar-16 Mon	2.43	2.45	###	2.4	130,542	###	###	###	###
2015-Mar-13 Fri	2.42	###	###	2.43	46,429	0	73.9	73.9	###
2015-Mar-12 Thu	2.46	2.5	2.4	2.47	74,380	###	###	###	###
2015-Mar-11 Wed	2.48	2.49	2.4	2.46			###	###	0.2
2015-Mar-10 Tue	2.55	2.56	2.49	2.52			###	###	###
2015-Mar-09 Mon	2.58	2.59	2.53	2.57	149,928	###	###	###	###
2015-Mar-06 Fri	2.56	###	2.56	2.57	212,486	271,982	76.0	76.0	###
2015-Mar-05 Thu	2.53	2.575	2.51	2.57	100,524	255,582	83.1	83.1	###
2015-Mar-04 Wed	2.57	2.59	2.53	2.58			79.4	79.4	0.2
2015-Mar-03 Tue	2.57	###	2.52	2.58			80.7	80.7	0.2
2015-Mar-02 Mon	2.58	2.59	2.55	2.57			30.0	30.0	###
2015-Feb-27 Fri	###	###	2.57	2.57			###	###	###
2015-Feb-26 Thu	2.56	###	2.56	###			###	###	0.0
2015-Feb-25 Wed	###	###	2.58	###	243,542	###	69.0	69.0	0.0
2015-Feb-24 Tue	2.56	###	2.54	2.55	354,783	450,574	31.6	31.6	0.2
2015-Feb-23 Mon	2.51	###	2.51	2.59	185,982	###	###	###	0.2
2015-Feb-20 Fri	2.47	2.54	2.45	2.52			###	###	###
2015-Feb-19 Thu	2.46	2.5	2.45	2.49	125,283	310,075	79.3	79.3	0.2
2015-Feb-18 Wed	2.4	2.49	###	2.49	184,453	229,643	###	###	0.2
2015-Feb-17 Tue	2.4	2.42	###	2.42	309,272	###	81.2	81.2	0.2
2015-Feb-16 Mon	###	2.41	###	2.4	277,941	###	###	###	###
2015-Feb-13 Fri	###	###	###	###	137,522	0	74.0	74.0	0.0
2015-Feb-12 Thu	###	###	###	###	124,956	0	34.3	34.3	0.0
2015-Feb-11 Wed	###	2.4	###	###			###	###	0.0
2015-Feb-10 Tue	###	2.43	###	2.4	97,249	118,157	87.1	87.1	###
2015-Feb-09 Mon	2.4	2.42	###	###	149,483	180,874	16.1	16.1	0.0
2015-Feb-06 Fri	###	2.41	###	2.4	119,344	###	83.4	83.4	###
2015-Feb-05 Thu	###	###	###	###			70.2	70.2	0.0
2015-Feb-04 Wed	###	2.41	###	###			###	###	0.0
2015-Feb-03 Tue	###	###	###	###	206,842	0	72.3	72.3	0.0
2015-Feb-02 Mon	###	###	###	###			69.4	69.4	0.0
2015-Jan-30 Fri	2.41	2.41	###	###	103,641	124,887	###	###	0.0
2015-Jan-29 Thu	2.4	###	###	2.41	70,489	0	69.7	69.7	0.2
2015-Jan-28 Wed	###	2.45	###	2.44			93.0	93.0	0.2
2015-Jan-27 Tue	2.44	2.46	###	2.4			20.5	20.5	###
2015-Jan-23 Fri	###	2.44	###	2.44			###	###	0.2
2015-Jan-22 Thu	###	###	###	###			###	###	0.0
2015-Jan-21 Wed	###	2.4	###	2.4			###	###	###
2015-Jan-20 Tue	###	2.41	###	###	232,842	280,574	###	###	0.0
2015-Jan-19 Mon	###	2.42	###	2.4	57,859	###	87.7	87.7	###
2015-Jan-16 Fri	2.4	2.45	###	2.44			84.8	84.8	0.2
2015-Jan-15 Thu	2.41	2.48	###	###			###	###	0.0
2015-Jan-14 Wed	2.48	2.48	2.42	2.43			###	###	###
2015-Jan-13 Tue	2.48	2.5	2.47	2.5			79.0	79.0	0.2
2015-Jan-12 Mon	2.48	2.52	2.43	2.5	101,778	###	81.3	81.3	0.2
2015-Jan-09 Fri	2.47	2.49	2.41	2.43			###	###	###
2015-Jan-08 Thu	2.5	2.51	2.45	2.51	51,824	128,523	###	###	###
2015-Jan-07 Wed	2.52	2.57	2.48	2.51			26.7	26.7	###
2015-Jan-06 Tue	2.57	2.57	2.51	2.57			###	###	###
2015-Jan-05 Mon	2.5	2.57	2.5	2.57			85.8	85.8	###
2015-Jan-02 Fri	2.49	2.58	2.45	2.58	71,984	###	88.8	88.8	0.2
2014-Dec-31 Wed	2.54	2.58	2.47	2.47	54,945	###	6.4	6.4	###
2014-Dec-30 Tue	2.55	2.59	2.53	2.59			85.8	85.8	0.2
2014-Dec-29 Mon	2.49	2.58	2.45	2.55			###	###	0.2
2014-Dec-24 Wed	2.43	2.49	2.4	2.49	72,559	###	89.4	89.4	0.2
2014-Dec-23 Tue	2.47	2.48	2.45	2.45			###	###	0.2
2014-Dec-22 Mon	2.4	2.49	###	2.48			85.5	85.5	0.2
2014-Dec-19 Fri	###	2.385	###	###			18.4	18.4	0.0
2014-Dec-18 Thu	###	###	###	###			###	###	0.0
2014-Dec-17 Wed	2.25	###	2.25	###	57,780	###	###	###	0.0
2014-Dec-16 Tue	2.26	2.28	2.22	2.25	283,057	636,878	27.9	27.9	###
2014-Dec-15 Mon	2.29	2.29	2.23	2.26			23.3	23.3	###
2014-Dec-12 Fri	###	###	2.2	###	112,975	124,272	###	###	0.0
2014-Dec-11 Thu	2.4	2.42	2.29	###	96,973	228,371	###	###	0.0
2014-Dec-10 Wed	###	2.44	###	2.43			###	###	###
2014-Dec-09 Tue	2.45	2.45	###	###			14.8	14.8	0.0
2014-Dec-08 Mon	2.41	2.48	2.4	2.41	117,822	287,485	###	###	0.2
2014-Dec-05 Fri	2.41	2.47	2.41	2.43	176,988	431,850	###	###	###
2014-Dec-04 Thu	2.4	2.45	2.4	2.45			###	###	0.2
2014-Dec-03 Wed	2.44	2.44	###	2.43	144,746	###	24.0	24.0	###
2014-Dec-02 Tue	###	2.5	###	2.44	831,684	###	87.5	87.5	0.2
2014-Dec-01 Mon	###	2.43	###	2.4			###	###	###
2014-Nov-28 Fri	###	2.43	###	2.4			###	###	###
2014-Nov-27 Thu	2.49	2.49	###	2.4	116,329	144,829	11.6	11.6	###
2014-Nov-26 Wed	2.42	2.49	###	2.45			###	###	0.2
2014-Nov-25 Tue	###	2.49	###	2.47	166,228	206,953	95.2	95.2	###
2014-Nov-24 Mon	2.49	2.57	2.46	2.53			###	###	###
2014-Nov-21 Fri	###	2.56	###	2.49			###	###	0.2
2014-Nov-20 Thu	###	2.45	###	###	147,175	180,289	###	###	0.0
2014-Nov-19 Wed	###	###	###	###			16.7	16.7	0.0
2014-Nov-18 Tue	2.41	2.43	###	###			16.6	16.6	0.0
2014-Nov-17 Mon	2.42	2.45	###	2.45			###	###	0.2
2014-Nov-14 Fri	2.47	2.48	2.41	2.44	76,356	###	###	###	0.2
2014-Nov-13 Thu	2.45	2.47	2.42	2.45			###	###	0.2
2014-Nov-12 Wed	2.48	2.49	2.41	2.49	113,825	278,871	83.3	83.3	0.2
2014-Nov-11 Tue	2.53	###	2.47	2.55			81.7	81.7	0.2
2014-Nov-10 Mon	2.44	2.555	###	2.5			###	###	0.2
2014-Nov-07 Fri	2.27	2.43	2.26	2.42	146,621	343,826	95.8	95.8	0.2
2014-Nov-06 Thu	2.21	2.26	###	2.26			90.3	90.3	###
2014-Nov-05 Wed	###	2.24	###	2.2			21.8	21.8	0.2
2014-Nov-04 Tue	2.23	2.27	2.23	2.24			###	###	###
2014-Nov-03 Mon	2.27	2.29	2.25	2.28			81.6	81.6	0.2
2014-Oct-31 Fri	2.29	###	2.25	2.25			###	###	###
2014-Oct-30 Thu	2.27	###	2.22	2.26	133,629	148,328	29.8	29.8	###
2014-Oct-29 Wed	2.29	2.29	2.25	2.28			###	###	0.2
2014-Oct-28 Tue	###	###	2.25	2.27	145,784	###	###	###	0.2
2014-Oct-27 Mon	###	###	2.29	###	84,227	###	###	###	0.0
2014-Oct-24 Fri	2.4	2.41	2.28	###			10.5	10.5	0.0
2014-Oct-23 Thu	###	###	###	###	196,980	0	71.7	71.7	0.0
2014-Oct-22 Wed	###	2.4	###	###			###	###	0.0
2014-Oct-21 Tue	###	###	2.26	###			26.0	26.0	0.0
2014-Oct-20 Mon	###	###	2.29	###	237,781	272,259	89.4	89.4	0.0
2014-Oct-17 Fri	###	2.47	2.28	2.28			23.7	23.7	0.2
2014-Oct-16 Thu	###	2.43	###	2.4			###	###	###
2014-Oct-15 Wed	2.46	2.46	###	###			10.5	10.5	0.0
2014-Oct-14 Tue	###	2.46	###	2.46			93.3	93.3	0.2
2014-Oct-13 Mon	2.4	2.5	###	###	441,577	551,971	###	###	0.0
2014-Oct-10 Fri	2.57	2.57	2.42	2.42			6.8	6.8	0.2
2014-Oct-09 Thu	###	###	###	###	103,072	0	###	###	0.0
2014-Oct-08 Wed	2.58	###	###	###			###	###	0.0
2014-Oct-07 Tue	###	###	2.57	###	451,243	579,847	77.4	77.4	0.0
2014-Oct-06 Mon	###	###	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	###	###			###	###	0.0
2014-Oct-02 Thu	2.57	2.7	2.57	2.7	145,320	###	###	###	0.2
2014-Oct-01 Wed	###	###	2.53	2.58			17.1	17.1	0.2
2014-Sep-30 Tue	###	###	2.55	###	131,257	167,352	###	###	0.0
2014-Sep-29 Mon	###	###	2.57	2.57			23.3	23.3	###
2014-Sep-26 Fri	2.51	###	2.5	2.59			90.4	90.4	0.2
2014-Sep-25 Thu	2.55	2.59	2.51	2.54			32.5	32.5	###
2014-Sep-24 Wed	2.58	2.59	2.5	2.53	245,371	###	18.3	18.3	###
2014-Sep-23 Tue	###	###	2.55	###			20.8	20.8	0.0
2014-Sep-22 Mon	###	###	2.59	###	163,327	###	28.1	28.1	0.0
2014-Sep-19 Fri	2.75	2.75	###	###	337,771	###	###	###	0.0
2014-Sep-18 Thu	2.79	2.79	2.72	2.72			###	###	0.2
2014-Sep-17 Wed	2.8	2.86	2.78	2.8	202,148	570,057	79.2	79.2	0.2
2014-Sep-16 Tue	2.8	###	2.785	2.8			76.4	76.4	0.2
2014-Sep-15 Mon	2.8	###	2.77	2.8			76.5	76.5	0.2
2014-Sep-12 Fri	###	###	2.82	2.87	92,288	130,126	###	###	###
2014-Sep-11 Thu	###	###	2.89	###	136,151	###	###	###	0.0
2014-Sep-10 Wed	3	###	###	###	92,050	0	24.1	24.1	0.0
2014-Sep-09 Tue	3	###	3	###			80.0	80.0	0.0
2014-Sep-08 Mon	###	###	3	###			88.5	88.5	0.0
2014-Sep-05 Fri	###	###	###	###			8.5	8.5	0.0
2014-Sep-04 Thu	###	###	###	###	172,949	0	###	###	0.0
2014-Sep-03 Wed	###	###	###	###	367,880	0	###	###	0.0
2014-Sep-02 Tue	###	###	###	###	58,982	0	###	###	0.0
2014-Sep-01 Mon	###	###	###	###	84,550	0	78.1	78.1	0.0
2014-Aug-29 Fri	###	###	###	###	183,278	0	###	###	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	3	###	3	###	1,731,622	###	77.3	77.3	0.0
2014-Aug-26 Tue	###	###	3	3			30.1	30.1	0.2
2014-Aug-25 Mon	###	###	###	###	180,921	0	###	###	0.0
2014-Aug-22 Fri	3	###	###	3			###	###	0.2
2014-Aug-21 Thu	###	###	###	###	336,144	0	###	###	0.0
2014-Aug-20 Wed	2.88	###	2.88	###	183,244	263,871	###	###	0.0
2014-Aug-19 Tue	###	###	2.88	###	121,656	175,184	67.3	67.3	0.0
2014-Aug-18 Mon	###	###	2.84	###	85,987	###	###	###	0.0
2014-Aug-15 Fri	###	###	2.88	2.88			22.0	22.0	0.2
2014-Aug-14 Thu	2.88	###	2.86	2.88	85,555	122,343	###	###	0.2
2014-Aug-13 Wed	2.87	2.89	2.85	2.85	93,870	###	23.2	23.2	###
2014-Aug-12 Tue	###	###	2.87	###			60.6	60.6	0.0
2014-Aug-11 Mon	###	###	2.88	2.88	160,887	231,677	###	###	0.2
2014-Aug-08 Fri	###	###	###	###			41.0	41.0	0.0
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###			###	###	0.0
2014-Aug-05 Tue	###	###	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	###	###	65,221	0	76.5	76.5	0.0
2014-Aug-01 Fri	###	3	###	###	78,228	117,342	###	###	0.0
2014-Jul-31 Thu	###	###	###	3	165,985	0	25.9	25.9	0.2
2014-Jul-30 Wed	###	###	###	###			76.2	76.2	0.0
2014-Jul-29 Tue	###	###	###	###			###	###	0.0
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	###	###	###	173,276	0	###	###	0.0
2014-Jul-24 Thu	###	3	###	###	309,454	464,181	19.1	19.1	0.0
2014-Jul-23 Wed	###	###	###	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###			80.1	80.1	0.0
2014-Jul-21 Mon	###	###	###	###	188,882	0	###	###	0.0
2014-Jul-18 Fri	2.89	###	2.88	###			###	###	0.0
2014-Jul-17 Thu	2.85	###	2.84	###	248,546	###	###	###	0.0
2014-Jul-16 Wed	2.81	2.83	2.75	2.82	240,473	###	###	###	###
2014-Jul-15 Tue	2.76	2.89	2.73	2.81			88.7	88.7	###
2014-Jul-14 Mon	###	2.79	###	2.76			90.5	90.5	0.2
2014-Jul-11 Fri	###	2.7	###	###	187,424	253,022	###	###	0.0
2014-Jul-10 Thu	###	###	2.57	2.59	146,540	###	###	###	0.2
2014-Jul-09 Wed	###	###	###	###	102,023	0	87.3	87.3	0.0
2014-Jul-08 Tue	2.71	2.73	###	###	147,376	###	###	###	0.0
2014-Jul-07 Mon	###	2.73	###	2.73			86.9	86.9	###
2014-Jul-04 Fri	###	###	###	###	173,979	0	###	###	0.0
2014-Jul-03 Thu	###	###	###	###	163,153	0	###	###	0.0
2014-Jul-02 Wed	###	###	###	###	182,983	0	79.5	79.5	0.0
2014-Jul-01 Tue	###	###	2.57	###	167,654	###	15.6	15.6	0.0
2014-Jun-30 Mon	###	###	###	###	106,078	0	83.6	83.6	0.0
2014-Jun-27 Fri	###	###	###	###			###	###	0.0
2014-Jun-26 Thu	2.52	###	2.52	###	181,240	###	###	###	0.0
2014-Jun-25 Wed	2.58	2.58	2.5	2.51	239,780	609,041	12.6	12.6	###
2014-Jun-24 Tue	###	###	2.52	2.54			14.6	14.6	###
2014-Jun-23 Mon	2.58	###	###	###	285,023	0	88.6	88.6	0.0
2014-Jun-20 Fri	###	2.7	2.56	2.56			###	###	0.2
2014-Jun-19 Thu	2.7	2.7	###	2.7	128,281	173,179	###	###	0.2
2014-Jun-18 Wed	###	2.7	###	###			20.0	20.0	0.0
2014-Jun-17 Tue	###	###	###	###	234,081	0	85.4	85.4	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	2.7	2.7	###	###	97,251	131,288	###	###	0.0
2014-Jun-12 Thu	###	2.71	###	###	224,472	304,159	###	###	0.0
2014-Jun-11 Wed	###	2.72	###	2.7			83.6	83.6	0.2
2014-Jun-10 Tue	2.81	2.81	###	###	285,823	401,581	###	###	0.0
2014-Jun-06 Fri	2.87	2.87	2.8	2.8	185,256	###	###	###	0.2
2014-Jun-05 Thu	2.85	2.87	2.81	2.84			33.0	33.0	0.2
2014-Jun-04 Wed	2.87	2.87	2.83	2.85			30.8	30.8	###
2014-Jun-03 Tue	###	###	2.85	2.85			###	###	###
2014-Jun-02 Mon	###	###	2.88	2.89			14.6	14.6	###
2014-May-30 Fri	###	###	###	###	228,881	0	###	###	0.0
2014-May-29 Thu	###	###	2.89	###	176,047	254,387	###	###	0.0
2014-May-28 Wed	###	###	###	###	105,946	0	###	###	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	###	###	###	###	229,251	0	###	###	0.0
2014-May-23 Fri	###	###	###	###			78.0	78.0	0.0
2014-May-22 Thu	###	###	###	###	51,628	0	73.9	73.9	0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	3	###	3	###	52,473	###	90.6	90.6	0.0
2014-May-19 Mon	###	###	###	###			###	###	0.0
2014-May-16 Fri	###	###	###	###			84.7	84.7	0.0
2014-May-15 Thu	3	###	###	###	122,655	0	80.2	80.2	0.0
2014-May-14 Wed	###	###	###	3			22.7	22.7	0.2
2014-May-13 Tue	###	###	###	###			22.4	22.4	0.0
2014-May-12 Mon	###	###	3	###	172,341	###	24.1	24.1	0.0
2014-May-09 Fri	###	###	###	###	61,556	0	88.8	88.8	0.0
2014-May-08 Thu	###	###	3	###	138,221	###	###	###	0.0
2014-May-07 Wed	3	###	3	###			###	###	0.0
2014-May-06 Tue	###	###	###	###	104,183	0	77.5	77.5	0.0
2014-May-05 Mon	###	###	###	###	72,144	0	###	###	0.0
2014-May-02 Fri	###	###	###	###	2,092,085	0	19.8	19.8	0.0
2014-May-01 Thu	###	###	###	###			###	###	0.0
2014-Apr-30 Wed	###	###	###	###			###	###	0.0
2014-Apr-29 Tue	###	###	###	###	162,445	0	90.7	90.7	0.0
2014-Apr-28 Mon	###	###	3	###	194,284	291,426	###	###	0.0
2014-Apr-24 Thu	3	###	###	###	279,072	0	75.3	75.3	0.0
2014-Apr-23 Wed	###	###	###	3			###	###	0.2
2014-Apr-22 Tue	###	###	###	###	187,179	0	###	###	0.0
2014-Apr-17 Thu	###	###	###	###			84.1	84.1	0.0
2014-Apr-16 Wed	###	###	###	###	187,420	0	###	###	0.0
2014-Apr-15 Tue	###	###	###	###			###	###	0.0
2014-Apr-14 Mon	###	###	2.88	###			39.9	39.9	0.0
2014-Apr-11 Fri	###	###	###	###			86.4	86.4	0.0
2014-Apr-10 Thu	###	###	###	###			###	###	0.0
2014-Apr-09 Wed	###	###	###	###			###	###	0.0
2014-Apr-08 Tue	###	###	3	###			28.1	28.1	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###			###	###	0.0
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	###	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###	249,546	0	###	###	0.0
2014-Mar-31 Mon	3	3	###	###	254,753	382,129	27.9	27.9	0.0
2014-Mar-28 Fri	###	###	###	###			80.6	80.6	0.0
2014-Mar-27 Thu	###	###	###	###			8.1	8.1	0.0
2014-Mar-26 Wed	###	###	###	###			18.3	18.3	0.0
2014-Mar-25 Tue	###	3.185	###	###			###	###	0.0
2014-Mar-24 Mon	3.21	###	###	###			###	###	0.0
2014-Mar-21 Fri	3.25	3.28	###	3.2			###	###	0.2
2014-Mar-20 Thu	3.29	###	3.25	3.28			###	###	0.2
2014-Mar-19 Wed	###	###	###	###	128,925	0	###	###	0.0
2014-Mar-18 Tue	###	###	###	###	158,654	0	###	###	0.0
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	###	###	###	###	168,547	0	38.2	38.2	0.0
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###	79,554	0	###	###	0.0
2014-Mar-11 Tue	###	###	###	###			###	###	0.0
2014-Mar-10 Mon	###	###	###	###			31.8	31.8	0.0
2014-Mar-07 Fri	###	###	###	###	71,451	0	###	###	0.0
2014-Mar-06 Thu	###	###	###	###	71,823	0	###	###	0.0
2014-Mar-05 Wed	###	###	###	###			82.0	82.0	0.0
2014-Mar-04 Tue	###	###	###	###			74.1	74.1	0.0
2014-Mar-03 Mon	###	###	###	###	52,882	0	###	###	0.0
2014-Feb-28 Fri	###	###	###	###			78.0	78.0	0.0
2014-Feb-27 Thu	###	###	###	###	72,083	0	###	###	0.0
2014-Feb-26 Wed	###	###	###	###			###	###	0.0
2014-Feb-25 Tue	###	###	###	###			28.5	28.5	0.0
2014-Feb-24 Mon	###	3.41	###	###	224,573	###	24.1	24.1	0.0
2014-Feb-21 Fri	3.4	3.45	3.4	3.45	117,428	###	###	###	###
2014-Feb-20 Thu	3.44	3.44	3.41	3.43	213,643	731,727	###	###	0.2
2014-Feb-19 Wed	###	3.42	###	3.4			77.3	77.3	0.2
2014-Feb-18 Tue	###	3.4	###	###			25.4	25.4	0.0
2014-Feb-17 Mon	3.41	3.42	###	###	51,687	88,384	23.3	23.3	0.0
2014-Feb-14 Fri	###	3.42	###	###			###	###	0.0
2014-Feb-13 Thu	###	3.46	###	###	113,322	196,047	28.7	28.7	0.0
2014-Feb-12 Wed	###	###	###	###			67.0	67.0	0.0
2014-Feb-11 Tue	###	3.42	###	###	70,577	120,686	###	###	0.0
2014-Feb-10 Mon	3.4	3.4	###	3.4			72.6	72.6	0.2
2014-Feb-07 Fri	###	3.4	###	3.4			65.4	65.4	0.2
2014-Feb-06 Thu	###	3.4	###	###			###	###	0.0
2014-Feb-05 Wed	3.4	3.43	###	###	42,987	73,722	25.9	25.9	0.0
2014-Feb-04 Tue	3.5	3.5	###	###	63,824	###	11.5	11.5	0.0
2014-Feb-03 Mon	3.5	3.54	3.42	3.48	136,454	474,859	###	###	0.2
2014-Jan-31 Fri	3.48	3.5	3.43	3.5	45,282	###	73.7	73.7	0.3
2014-Jan-30 Thu	3.46	3.48	3.42	3.42			22.0	22.0	0.2
2014-Jan-29 Wed	3.49	3.52	3.46	3.5			70.9	70.9	0.3
2014-Jan-28 Tue	3.51	3.55	3.48	3.5			36.1	36.1	0.3
2014-Jan-24 Fri	###	###	3.51	3.55	45,153	79,243	###	###	###
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	3.57	###			86.7	86.7	0.0
2014-Jan-21 Tue	###	###	3.59	3.59	60,680	108,920	###	###	###
2014-Jan-20 Mon	3.58	###	3.57	###			###	###	0.0
2014-Jan-17 Fri	3.43	3.58	3.43	3.58			92.9	92.9	0.3
2014-Jan-16 Thu	###	3.41	###	3.41	80,072	136,522	###	###	###
2014-Jan-15 Wed	###	###	###	###			82.1	82.1	0.0
2014-Jan-14 Tue	###	###	###	###			78.9	78.9	0.0
2014-Jan-13 Mon	###	###	###	###	83,659	0	79.5	79.5	0.0
2014-Jan-10 Fri	###	###	###	###	44,584	0	71.9	71.9	0.0
2014-Jan-09 Thu	###	###	###	###			25.3	25.3	0.0
2014-Jan-08 Wed	###	###	###	###	29,951	0	24.1	24.1	0.0
2014-Jan-07 Tue	###	###	###	###			14.4	14.4	0.0
2014-Jan-06 Mon	###	###	###	###			###	###	0.0
2014-Jan-03 Fri	###	###	###	###	325,552	0	###	###	0.0
2014-Jan-02 Thu	###	3.4	###	###			###	###	0.0
2013-Dec-31 Tue	###	###	###	###			75.2	75.2	0.0
2013-Dec-30 Mon	3.4	3.4	###	###	151,928	258,277	15.9	15.9	0.0
2013-Dec-27 Fri	###	###	###	###			76.6	76.6	0.0
2013-Dec-24 Tue	###	3.42	###	###	61,979	105,984	###	###	0.0
2013-Dec-23 Mon	###	3.42	###	###			###	###	0.0
2013-Dec-20 Fri	###	###	###	###			###	###	0.0
2013-Dec-19 Thu	###	###	###	###			65.9	65.9	0.0
2013-Dec-18 Wed	###	###	###	###	33,270	0	###	###	0.0
2013-Dec-17 Tue	3.44	3.44	###	###	92,070	###	###	###	0.0
2013-Dec-16 Mon	3.42	3.42	###	###	116,622	199,423	16.8	16.8	0.0
2013-Dec-13 Fri	###	3.4	###	###			###	###	0.0
2013-Dec-12 Thu	3.42	3.43	3.375	3.42	141,356	###	###	###	0.2
2013-Dec-11 Wed	3.45	3.48	3.41	3.42			###	###	0.2
2013-Dec-10 Tue	3.47	3.53	3.43	3.45			###	###	###
2013-Dec-09 Mon	3.49	3.53	3.47	3.5			###	###	0.3
2013-Dec-06 Fri	3.47	3.51	3.46	3.46	41,071	###	###	###	0.2
2013-Dec-05 Thu	3.47	3.51	3.47	3.51			84.3	84.3	###
2013-Dec-04 Wed	3.49	3.5	3.44	3.47			###	###	0.2
2013-Dec-03 Tue	3.5	3.54	###	3.51			###	###	###
2013-Dec-02 Mon	3.48	3.54	3.42	3.54	102,448	###	89.0	89.0	0.3
2013-Nov-29 Fri	3.5	3.52	3.47	3.48			26.7	26.7	0.2
2013-Nov-28 Thu	3.48	3.55	3.48	3.49			###	###	###
2013-Nov-27 Wed	3.43	3.5	###	3.49	131,271	229,724	87.9	87.9	###
2013-Nov-26 Tue	3.52	3.52	3.43	3.43			14.3	14.3	0.2
2013-Nov-25 Mon	3.5	3.56	3.49	3.55	97,750	###	85.5	85.5	###
2013-Nov-22 Fri	3.55	3.56	3.49	3.52	137,475	###	21.5	21.5	###
2013-Nov-21 Thu	3.56	3.57	3.52	3.52	119,924	###	###	###	###
2013-Nov-20 Wed	3.53	3.58	3.53	3.58	107,476	382,077	85.8	85.8	0.3
2013-Nov-19 Tue	3.59	3.59	3.52	3.54	98,720	350,949	###	###	0.3
2013-Nov-18 Mon	###	###	3.59	3.59	99,429	178,475	###	###	###
2013-Nov-15 Fri	###	###	###	###			70.9	70.9	0.0
2013-Nov-14 Thu	###	###	3.59	###	74,048	###	69.5	69.5	0.0
2013-Nov-13 Wed	###	###	###	###	364,986	0	37.3	37.3	0.0
2013-Nov-12 Tue	###	###	###	###			77.2	77.2	0.0
2013-Nov-11 Mon	###	###	###	###	105,871	0	###	###	0.0
2013-Nov-08 Fri	###	3.7	###	###	50,324	###	21.0	21.0	0.0
2013-Nov-07 Thu	3.7	3.72	###	###	113,757	211,588	###	###	0.0
2013-Nov-06 Wed	3.71	3.77	3.7	3.7			###	###	0.3
2013-Nov-05 Tue	3.74	3.74	3.7	3.72			###	###	0.3
2013-Nov-04 Mon	3.75	3.75	3.73	3.74	126,221	###	###	###	0.3
2013-Nov-01 Fri	3.76	3.77	3.73	3.77	282,556	1,059,585	###	###	###
2013-Oct-31 Thu	3.78	3.82	3.76	3.78	92,840	###	###	###	0.3
2013-Oct-30 Wed	3.74	3.82	3.74	3.82			87.9	87.9	0.3
2013-Oct-29 Tue	3.78	3.79	3.74	3.74			28.0	28.0	0.3
2013-Oct-28 Mon	3.8	3.81	3.76	3.79	141,725	536,429	###	###	###
2013-Oct-25 Fri	3.82	3.83	3.78	3.78	175,559	###	23.0	23.0	0.3
2013-Oct-24 Thu	3.84	3.84	3.8	3.81			25.2	25.2	0.3
2013-Oct-23 Wed	3.79	3.84	3.79	3.8	88,121	336,181	71.6	71.6	###
2013-Oct-22 Tue	3.82	3.82	3.78	3.82			69.3	69.3	0.3
2013-Oct-21 Mon	3.8	3.82	3.8	3.81	111,888	###	69.7	69.7	0.3
2013-Oct-18 Fri	3.79	3.85	3.77	3.83	175,655	669,245	74.9	74.9	###
2013-Oct-17 Thu	3.79	3.81	3.74	3.79	1,378,771	###	67.9	67.9	###
2013-Oct-16 Wed	3.86	3.86	3.74	3.78			16.0	16.0	0.3
2013-Oct-15 Tue	###	###	3.84	3.86			###	###	0.3
2013-Oct-14 Mon	###	###	3.82	3.82	178,522	340,977	18.7	18.7	0.3
2013-Oct-11 Fri	###	###	3.89	3.89	64,778	###	15.1	15.1	0.3
2013-Oct-10 Thu	###	###	3.86	3.86			17.3	17.3	0.3
2013-Oct-09 Wed	3.86	###	3.85	###			81.7	81.7	0.0
2013-Oct-08 Tue	###	###	3.85	3.85	93,478	179,945	16.9	16.9	0.3
2013-Oct-07 Mon	###	###	3.87	###	62,523	120,982	###	###	0.0
2013-Oct-04 Fri	###	###	3.87	###	146,781	284,021	27.7	27.7	0.0
2013-Oct-03 Thu	###	###	###	###			69.1	69.1	0.0
2013-Oct-02 Wed	3.89	###	3.89	###	89,980	###	79.0	79.0	0.0
2013-Oct-01 Tue	###	###	3.89	3.89			18.8	18.8	0.3
2013-Sep-30 Mon	###	###	3.88	3.89			21.0	21.0	0.3
2013-Sep-27 Fri	3.86	3.955	3.85	###			83.9	83.9	0.0
2013-Sep-26 Thu	3.82	3.88	3.82	3.87			77.9	77.9	###
2013-Sep-25 Wed	3.89	3.89	3.82	3.82	103,873	###	###	###	0.3
2013-Sep-24 Tue	3.8	3.86	3.79	3.86	211,854	810,341	84.9	84.9	0.3
2013-Sep-23 Mon	###	###	3.8	3.82			17.9	17.9	0.3
2013-Sep-20 Fri	###	###	3.86	###	524,851	###	###	###	0.0
2013-Sep-19 Thu	###	###	###	###	554,925	0	###	###	0.0
2013-Sep-18 Wed	4	###	3.84	3.88			###	###	0.3
2013-Sep-17 Tue	4.23	4.25	###	4	387,882	824,249	6.3	6.3	0.3
2013-Sep-16 Mon	4.4	4.4	4.25	4.29	59,525	257,445	###	###	###
2013-Sep-13 Fri	4.46	4.46	###	4.4	68,145	###	21.2	21.2	0.3
2013-Sep-12 Thu	###	4.48	###	4.46	327,955	###	84.5	84.5	0.3
2013-Sep-11 Wed	###	4.4	4.2	4.4			85.0	85.0	0.3
2013-Sep-10 Tue	###	4.41	4.22	4.22			###	###	###
2013-Sep-09 Mon	4.24	###	4.21	###			###	###	0.0
2013-Sep-06 Fri	4.25	###	4.2	4.28	63,944	134,282	###	###	0.3
2013-Sep-05 Thu	4.24	###	4.2	###	133,675	###	###	###	0.0
2013-Sep-04 Wed	4.21	4.26	4.2	4.25			###	###	###
2013-Sep-03 Tue	###	4.26	###	4.22	158,171	###	73.6	73.6	###
2013-Sep-02 Mon	4.23	4.27	###	4.22			###	###	###
2013-Aug-30 Fri	4.29	###	###	###			60.8	60.8	0.0
2013-Aug-29 Thu	###	4.26	###	4.26	115,789	###	###	###	0.3
2013-Aug-28 Wed	###	###	###	###			###	###	0.0
2013-Aug-27 Tue	###	4.2	###	###			24.6	24.6	0.0
2013-Aug-26 Mon	###	###	###	###	95,755	0	###	###	0.0
2013-Aug-23 Fri	###	###	###	###			84.5	84.5	0.0
2013-Aug-22 Thu	###	###	###	###	124,259	0	###	###	0.0
2013-Aug-21 Wed	###	###	###	###			###	###	0.0
2013-Aug-20 Tue	###	###	3.88	###	29,559	57,344	82.5	82.5	0.0
2013-Aug-19 Mon	3.83	###	3.83	###	43,729	83,741	###	###	0.0
2013-Aug-16 Fri	###	###	3.79	3.82			14.2	14.2	0.3
2013-Aug-15 Thu	###	###	###	###			###	###	0.0
2013-Aug-14 Wed	###	###	###	###	354,188	0	###	###	0.0
2013-Aug-13 Tue	###	###	###	###			###	###	0.0
2013-Aug-12 Mon	3.84	###	3.84	###	51,376	98,641	###	###	0.0
2013-Aug-09 Fri	3.88	3.88	3.81	3.84			23.6	23.6	0.3
2013-Aug-08 Thu	3.88	3.88	3.79	3.85			19.6	19.6	0.3
2013-Aug-07 Wed	###	###	3.78	3.86	128,287	###	35.6	35.6	0.3
2013-Aug-06 Tue	3.81	3.87	3.76	3.87	1,054,340	###	###	###	###
2013-Aug-05 Mon	3.86	3.89	3.8	3.85	77,127	296,553	###	###	0.3
2013-Aug-02 Fri	3.79	3.86	3.79	3.85	114,252	###	82.0	82.0	0.3
2013-Aug-01 Thu	3.72	3.83	3.72	3.83			88.0	88.0	###
2013-Jul-31 Wed	3.76	3.76	###	3.76			69.2	69.2	0.3
2013-Jul-30 Tue	3.78	3.78	###	###			###	###	0.0
2013-Jul-29 Mon	3.73	3.73	###	3.72	45,052	84,021	###	###	0.3
2013-Jul-26 Fri	###	3.77	###	3.73			###	###	###
2013-Jul-25 Thu	###	###	###	###			76.0	76.0	0.0
2013-Jul-24 Wed	3.73	3.78	3.7	3.71			26.1	26.1	###
2013-Jul-23 Tue	###	3.8	###	3.75	443,178	###	###	###	0.3
2013-Jul-22 Mon	###	###	###	###			###	###	0.0
2013-Jul-19 Fri	###	###	3.58	###			###	###	0.0
2013-Jul-18 Thu	3.55	###	3.55	3.59			###	###	###
2013-Jul-17 Wed	3.58	###	3.57	3.58			###	###	0.3
2013-Jul-16 Tue	###	###	3.57	###			33.4	33.4	0.0
2013-Jul-15 Mon	###	###	###	###	86,273	0	28.3	28.3	0.0
2013-Jul-12 Fri	###	3.72	###	###	168,587	313,571	###	###	0.0
2013-Jul-11 Thu	###	###	###	###	143,270	0	###	###	0.0
2013-Jul-10 Wed	###	###	###	###			###	###	0.0
2013-Jul-09 Tue	###	###	###	###			###	###	0.0
2013-Jul-08 Mon	###	###	###	###			###	###	0.0
2013-Jul-05 Fri	###	###	###	###	156,350	0	###	###	0.0
2013-Jul-04 Thu	###	###	###	###	181,251	0	###	###	0.0
2013-Jul-03 Wed	###	###	###	###			###	###	0.0
2013-Jul-02 Tue	###	###	3.57	###	240,455	###	###	###	0.0
2013-Jul-01 Mon	###	###	3.56	###	313,789	558,544	79.1	79.1	0.0
2013-Jun-28 Fri	3.58	###	3.56	3.57			###	###	0.3
2013-Jun-27 Thu	###	###	3.56	3.58			###	###	0.3
2013-Jun-26 Wed	###	###	###	###			72.4	72.4	0.0
2013-Jun-25 Tue	3.7	3.73	###	###			28.8	28.8	0.0
2013-Jun-24 Mon	3.7	3.77	###	3.73	421,554	794,629	86.4	86.4	###
2013-Jun-21 Fri	3.77	3.83	3.71	3.72	768,476	2,897,154	19.0	19.0	0.3
2013-Jun-20 Thu	3.73	3.86	3.73	3.81	351,888	###	###	###	0.3
2013-Jun-19 Wed	3.75	3.81	3.71	3.81	192,228	722,777	80.2	80.2	0.3
2013-Jun-18 Tue	3.72	3.74	###	3.73			###	###	###
2013-Jun-17 Mon	3.73	3.83	###	3.76	104,459	###	###	###	0.3
2013-Jun-14 Fri	3.79	3.85	3.73	3.73			16.4	16.4	###
2013-Jun-13 Thu	3.78	3.84	3.77	3.83			85.3	85.3	###
2013-Jun-12 Wed	3.85	3.88	3.79	3.87			###	###	###
2013-Jun-11 Tue	3.88	###	3.77	###			###	###	0.0
2013-Jun-07 Fri	###	###	3.87	###	184,827	357,640	16.7	16.7	0.0
2013-Jun-06 Thu	3.81	###	3.78	###			95.0	95.0	0.0
2013-Jun-05 Wed	3.79	3.89	3.79	3.87			89.0	89.0	###
2013-Jun-04 Tue	3.84	###	3.79	3.86			72.4	72.4	0.3
2013-Jun-03 Mon	3.85	3.89	3.77	3.87			77.9	77.9	###
2013-May-31 Fri	3.88	3.89	3.83	3.89	119,529	461,381	70.9	70.9	0.3
2013-May-30 Thu	3.75	3.88	3.75	3.88	319,977	###	###	###	0.3
2013-May-29 Wed	###	3.8	###	3.76			87.1	87.1	0.3
2013-May-28 Tue	3.75	3.78	###	###	317,483	600,042	11.0	11.0	0.0
2013-May-27 Mon	3.8	3.84	3.76	3.78	47,685	###	###	###	0.3
2013-May-24 Fri	3.83	3.86	3.8	3.82			###	###	0.3
2013-May-23 Thu	3.78	3.89	3.78	3.85	191,922	736,020	###	###	0.3
2013-May-22 Wed	3.86	3.88	3.8	3.83	45,882	176,186	30.9	30.9	###
2013-May-21 Tue	3.8	3.88	3.76	3.83	165,174	###	###	###	###
2013-May-20 Mon	3.89	3.89	3.8	3.81			###	###	0.3
2013-May-17 Fri	3.81	3.89	3.81	3.84	254,173	###	###	###	0.3
2013-May-16 Thu	3.84	###	3.8	3.8			33.6	33.6	###
2013-May-15 Wed	###	###	3.82	###	91,981	175,683	###	###	0.0
2013-May-14 Tue	3.86	###	3.85	###			88.4	88.4	0.0
2013-May-13 Mon	3.82	###	3.82	###			###	###	0.0
2013-May-10 Fri	###	###	3.75	3.86	128,274	###	14.9	14.9	0.3
2013-May-09 Thu	3.81	###	3.79	3.85	121,980	231,152	75.7	75.7	0.3
2013-May-08 Wed	###	###	3.79	3.85	167,582	###	###	###	0.3
2013-May-07 Tue	3.75	3.89	3.75	3.81			82.5	82.5	0.3
2013-May-06 Mon	###	3.77	3.59	3.76	196,157	721,857	###	###	0.3
2013-May-03 Fri	###	###	3.59	###	115,146	206,687	###	###	0.0
2013-May-02 Thu	3.7	3.7	###	###			30.5	30.5	0.0
2013-May-01 Wed	3.74	3.74	3.58	###			###	###	0.0
2013-Apr-30 Tue	###	3.74	###	3.74	146,758	###	80.3	80.3	0.3
2013-Apr-29 Mon	###	3.72	###	###			###	###	0.0
2013-Apr-26 Fri	3.51	3.76	3.46	###	184,724	666,853	92.3	92.3	0.0
2013-Apr-24 Wed	3.4	3.53	###	3.48	300,780	530,876	###	###	0.2
2013-Apr-23 Tue	3.4	3.46	###	###	303,522	###	22.8	22.8	0.0
2013-Apr-22 Mon	3.41	3.56	3.41	3.48	305,251	###	###	###	0.2
2013-Apr-19 Fri	###	3.53	###	3.5	356,787	629,729	###	###	0.3
2013-Apr-18 Thu	3.5	3.5	3.41	3.43			###	###	0.2
2013-Apr-17 Wed	3.59	###	3.52	3.58	199,879	351,787	32.1	32.1	0.3
2013-Apr-16 Tue	3.5	3.54	3.46	3.53			###	###	0.3
2013-Apr-15 Mon	###	###	3.47	3.55	189,977	###	23.1	23.1	###
2013-Apr-12 Fri	3.74	3.74	###	3.7	132,484	247,745	23.6	23.6	0.3
2013-Apr-11 Thu	3.75	3.76	3.7	3.7			###	###	0.3
2013-Apr-10 Wed	###	3.75	###	3.74	174,974	328,076	78.6	78.6	0.3
2013-Apr-09 Tue	3.7	3.77	3.51	###	318,427	1,159,074	14.0	14.0	0.0
2013-Apr-08 Mon	###	3.72	###	3.71			###	###	###
2013-Apr-05 Fri	3.83	3.84	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	3.8	3.82	250,750	476,425	###	###	0.3
2013-Apr-03 Wed	###	4	3.89	3.89			###	###	0.3
2013-Apr-02 Tue	4	###	###	###			###	###	0.0
2013-Mar-28 Thu	###	###	###	###	321,476	0	###	###	0.0
2013-Mar-27 Wed	###	###	3.87	###	191,078	###	70.8	70.8	0.0
2013-Mar-26 Tue	3.86	###	3.86	###	206,973	399,457	###	###	0.0
2013-Mar-25 Mon	3.89	###	3.85	3.88			###	###	0.3
2013-Mar-22 Fri	3.85	###	3.85	3.89	154,145	296,729	78.3	78.3	0.3
2013-Mar-21 Thu	###	###	3.83	3.86			###	###	0.3
2013-Mar-20 Wed	###	###	###	###			###	###	0.0
2013-Mar-19 Tue	3.8	4	3.8	###	195,670	###	93.4	93.4	0.0
2013-Mar-18 Mon	3.88	###	3.82	3.82	128,989	###	26.2	26.2	0.3
2013-Mar-15 Fri	###	###	3.89	3.89	991,620	###	22.3	22.3	0.3
2013-Mar-14 Thu	###	###	3.85	###			15.6	15.6	0.0
2013-Mar-13 Wed	###	###	4	###			###	###	0.0
2013-Mar-12 Tue	###	###	###	###			27.7	27.7	0.0
2013-Mar-11 Mon	###	###	###	###	164,981	0	19.7	19.7	0.0
2013-Mar-08 Fri	###	###	###	###	238,055	0	###	###	0.0
2013-Mar-07 Thu	###	###	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	###			19.2	19.2	0.0
2013-Mar-05 Tue	###	4.2	###	###	191,857	###	###	###	0.0
2013-Mar-04 Mon	###	4.21	###	###			###	###	0.0
2013-Mar-01 Fri	###	4.2	###	4.2			84.5	84.5	###
2013-Feb-28 Thu	###	4.22	###	###	186,625	393,778	27.8	27.8	0.0
2013-Feb-27 Wed	4.2	4.2	###	###	208,970	###	###	###	0.0
2013-Feb-26 Tue	###	4.2	###	###			72.3	72.3	0.0
2013-Feb-25 Mon	4.23	4.23	###	4.22			###	###	###
2013-Feb-22 Fri	4.2	4.24	###	4.22			###	###	###
2013-Feb-21 Thu	4.28	###	###	4.2	263,671	0	33.1	33.1	###
2013-Feb-20 Wed	###	###	4.25	4.27	150,084	318,928	29.6	29.6	###
2013-Feb-19 Tue	4.26	###	4.24	###			79.6	79.6	0.0
2013-Feb-18 Mon	4.26	4.27	4.25	4.26			###	###	0.3
2013-Feb-15 Fri	4.26	4.27	4.21	4.25			29.8	29.8	###
2013-Feb-14 Thu	4.27	4.27	4.2	4.25			27.1	27.1	###
2013-Feb-13 Wed	4.22	4.27	4.22	4.27			###	###	###
2013-Feb-12 Tue	4.24	4.27	4.24	4.25	248,657	###	71.0	71.0	###
2013-Feb-11 Mon	4.2	4.25	###	4.25			80.6	80.6	###
2013-Feb-08 Fri	4.25	4.27	4.21	4.21	183,876	###	###	###	###
2013-Feb-07 Thu	###	###	4.25	4.26			22.8	22.8	0.3
2013-Feb-06 Wed	4.28	4.28	4.21	4.25			###	###	###
2013-Feb-05 Tue	4.25	4.28	###	4.26	164,750	###	###	###	0.3
2013-Feb-04 Mon	4.29	###	4.26	4.29			78.3	78.3	###
2013-Feb-01 Fri	4.25	###	4.23	4.29	130,889	###	###	###	###
2013-Jan-31 Thu	4.28	###	4.23	4.25			###	###	###
2013-Jan-30 Wed	###	4.26	###	4.26			87.4	87.4	0.3
2013-Jan-29 Tue	4.21	4.23	###	4.22			71.5	71.5	###
2013-Jan-25 Fri	4.22	4.23	###	4.21	103,143	218,147	###	###	###
2013-Jan-24 Thu	4.26	4.28	4.21	4.26	34,626	146,987	69.1	69.1	0.3
2013-Jan-23 Wed	###	###	4.23	4.26			20.2	20.2	0.3
2013-Jan-22 Tue	4.26	###	4.26	###			###	###	0.0
2013-Jan-21 Mon	###	###	4.21	4.26			###	###	0.3
2013-Jan-18 Fri	###	###	4.25	4.25			###	###	###
2013-Jan-17 Thu	4.29	###	4.25	4.28			33.4	33.4	0.3
2013-Jan-16 Wed	###	###	4.29	4.29			17.4	17.4	###
2013-Jan-15 Tue	###	###	###	###	88,356	0	73.5	73.5	0.0
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	4.4	4.4	###	###			13.0	13.0	0.0
2013-Jan-10 Thu	###	4.41	###	###			69.2	69.2	0.0
2013-Jan-09 Wed	###	###	###	###			###	###	0.0
2013-Jan-08 Tue	###	###	###	###	123,344	0	###	###	0.0
2013-Jan-07 Mon	4.29	###	4.29	###	66,021	###	###	###	0.0
2013-Jan-04 Fri	4.48	4.48	4.27	4.28	99,641	435,929	6.3	6.3	0.3
2013-Jan-03 Thu	4.25	###	4.22	###	245,472	517,945	81.1	81.1	0.0
2013-Jan-02 Wed	4.25	4.26	###	4.25	63,188	###	###	###	###
2012-Dec-31 Mon	4.22	4.22	###	4.21	97,388	205,488	25.0	25.0	###
2012-Dec-28 Fri	4.22	4.22	###	###	75,743	###	15.9	15.9	0.0
2012-Dec-27 Thu	###	4.22	###	4.22			###	###	###
2012-Dec-24 Mon	###	###	###	###			75.9	75.9	0.0
2012-Dec-21 Fri	###	###	###	###	413,476	0	84.2	84.2	0.0
2012-Dec-20 Thu	4	###	###	###			81.9	81.9	0.0
2012-Dec-19 Wed	###	###	###	###	132,453	0	29.8	29.8	0.0
2012-Dec-18 Tue	###	4.055	###	###			27.5	27.5	0.0
2012-Dec-17 Mon	###	###	###	###			###	###	0.0
2012-Dec-14 Fri	###	###	###	4			###	###	0.3
2012-Dec-13 Thu	###	###	###	###			30.7	30.7	0.0
2012-Dec-12 Wed	###	###	###	###	60,672	0	74.3	74.3	0.0
2012-Dec-11 Tue	###	###	###	###			81.3	81.3	0.0
2012-Dec-10 Mon	###	###	###	###	86,688	0	23.2	23.2	0.0
2012-Dec-07 Fri	###	###	###	###	66,957	0	67.4	67.4	0.0
2012-Dec-06 Thu	###	###	###	###	93,086	0	###	###	0.0
2012-Dec-05 Wed	###	###	###	###	56,754	0	###	###	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###	785,925	0	86.3	86.3	0.0
2012-Nov-29 Thu	###	###	###	###			78.5	78.5	0.0
2012-Nov-28 Wed	###	###	4	###			###	###	0.0
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			###	###	0.0
2012-Nov-23 Fri	###	###	###	###			###	###	0.0
2012-Nov-22 Thu	###	###	###	###			73.6	73.6	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	4.2	4.23	###	###			###	###	0.0
2012-Nov-19 Mon	4.24	###	###	4.21	210,887	0	22.4	22.4	###
2012-Nov-16 Fri	4.21	###	###	###	208,972	0	###	###	0.0
2012-Nov-15 Thu	###	4.24	###	###	230,079	###	76.5	76.5	0.0
2012-Nov-14 Wed	###	###	4.29	###			77.1	77.1	0.0
2012-Nov-13 Tue	###	###	###	###	192,124	0	83.4	83.4	0.0
2012-Nov-12 Mon	###	###	###	###	392,477	0	72.9	72.9	0.0
2012-Nov-09 Fri	###	###	###	###	79,156	0	###	###	0.0
2012-Nov-08 Thu	###	###	4.28	###	266,789	570,928	77.3	77.3	0.0
2012-Nov-07 Wed	###	###	###	###	84,757	0	###	###	0.0
2012-Nov-06 Tue	###	###	###	###			69.5	69.5	0.0
2012-Nov-05 Mon	###	4.41	###	4.41			75.7	75.7	###
2012-Nov-02 Fri	4.4	4.4	###	###	117,676	258,887	###	###	0.0
2012-Nov-01 Thu	4.4	4.4	###	4.4			###	###	0.3
2012-Oct-31 Wed	###	4.4	###	###			70.7	70.7	0.0
2012-Oct-30 Tue	4.41	4.42	###	###			###	###	0.0
2012-Oct-29 Mon	4.43	4.43	###	4.42	204,827	###	###	###	0.3
2012-Oct-26 Fri	4.4	4.48	###	4.48	253,071	566,879	86.2	86.2	###
2012-Oct-25 Thu	###	4.4	###	###	131,342	288,952	###	###	0.0
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	4.42	###	4.4			74.0	74.0	0.3
2012-Oct-22 Mon	4.49	4.49	4.26	###			###	###	0.0
2012-Oct-19 Fri	4.49	4.53	4.46	4.46	911,886	4,098,927	21.4	21.4	0.3
2012-Oct-18 Thu	4.48	4.51	4.43	4.48			###	###	###
2012-Oct-17 Wed	4.79	4.8	4.75	4.75			22.4	22.4	###
2012-Oct-16 Tue	4.8	4.81	4.75	4.75	339,383	1,622,250	###	###	###
2012-Oct-15 Mon	4.81	4.81	4.74	4.8			31.3	31.3	0.3
2012-Oct-12 Fri	4.74	4.8	4.74	4.8			79.4	79.4	0.3
2012-Oct-11 Thu	4.75	4.75	###	###			21.3	21.3	0.0
2012-Oct-10 Wed	###	4.73	###	4.73			###	###	0.3
2012-Oct-09 Tue	4.59	###	4.57	###			82.4	82.4	0.0
2012-Oct-08 Mon	4.57	###	4.56	4.57	214,772	489,680	74.2	74.2	###
2012-Oct-05 Fri	###	###	4.56	4.58	227,574	###	21.6	21.6	0.3
2012-Oct-04 Thu	###	###	4.52	4.56			###	###	0.3
2012-Oct-03 Wed	4.53	###	4.48	###			91.0	91.0	0.0
2012-Oct-02 Tue	4.53	4.56	4.51	4.54			###	###	0.3
2012-Oct-01 Mon	4.54	4.55	4.48	4.52			23.0	23.0	0.3
2012-Sep-28 Fri	4.58	###	4.5	4.5	237,276	533,871	###	###	###
2012-Sep-27 Thu	4.45	4.56	4.45	4.55	122,579	###	###	###	0.3
2012-Sep-26 Wed	4.55	4.55	4.44	4.47	164,244	738,276	16.7	16.7	###
2012-Sep-25 Tue	4.57	###	4.5	4.53			26.4	26.4	###
2012-Sep-24 Mon	4.5	4.57	4.48	4.52	283,755	###	78.4	78.4	0.3
2012-Sep-21 Fri	4.4	4.46	###	4.46			###	###	0.3
2012-Sep-20 Thu	4.5	4.52	###	###			13.3	13.3	0.0
2012-Sep-19 Wed	###	###	4.46	4.46			7.9	7.9	0.3
2012-Sep-18 Tue	###	###	###	4.55			90.6	90.6	0.3
2012-Sep-17 Mon	4.23	4.28	###	###	185,048	###	20.8	20.8	0.0
2012-Sep-14 Fri	4.25	4.27	###	4.21	145,449	###	18.8	18.8	###
2012-Sep-13 Thu	###	4.25	###	###			###	###	0.0
2012-Sep-12 Wed	4.21	4.25	###	4.22	171,225	363,853	65.1	65.1	###
2012-Sep-11 Tue	###	###	4.25	4.27	148,986	###	14.1	14.1	###
2012-Sep-10 Mon	###	4.44	4.26	###	237,855	###	73.0	73.0	0.0
2012-Sep-07 Fri	###	###	###	###	145,142	0	###	###	0.0
2012-Sep-06 Thu	###	###	###	###	202,471	0	89.1	89.1	0.0
2012-Sep-05 Wed	###	4.21	###	###			###	###	0.0
2012-Sep-04 Tue	4.25	4.26	###	###			###	###	0.0
2012-Sep-03 Mon	###	###	4.26	4.29	209,550	446,341	###	###	###
2012-Aug-31 Fri	4.25	###	4.24	###	162,959	345,473	###	###	0.0
2012-Aug-30 Thu	4.28	###	4.25	4.29	117,757	###	###	###	###
2012-Aug-29 Wed	###	###	4.28	4.29	130,552	279,381	29.0	29.0	###
2012-Aug-28 Tue	###	###	4.29	###	138,747	###	74.9	74.9	0.0
2012-Aug-27 Mon	###	###	###	###	161,658	0	###	###	0.0
2012-Aug-24 Fri	###	4.42	###	###	90,784	###	###	###	0.0
2012-Aug-23 Thu	4.48	4.48	###	###	115,285	###	###	###	0.0
2012-Aug-22 Wed	4.5	4.5	###	4.41	214,550	###	###	###	###
2012-Aug-21 Tue	###	4.49	###	4.49	218,476	490,478	88.0	88.0	###
2012-Aug-20 Mon	4.2	###	4.2	###			###	###	0.0
2012-Aug-17 Fri	###	###	###	###			17.6	17.6	0.0
2012-Aug-16 Thu	###	###	###	###			71.0	71.0	0.0
2012-Aug-15 Wed	###	###	###	###	85,580	0	###	###	0.0
2012-Aug-14 Tue	###	###	###	###	73,628	0	78.1	78.1	0.0
2012-Aug-13 Mon	###	###	###	###	174,972	0	77.3	77.3	0.0
2012-Aug-10 Fri	###	###	###	###	182,178	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	###			###	###	0.0
2012-Aug-08 Wed	###	###	###	4			79.8	79.8	0.3
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###	85,089	0	85.1	85.1	0.0
2012-Aug-03 Fri	4	4	3.87	3.87	284,087	1,117,882	8.5	8.5	###
2012-Aug-02 Thu	###	###	###	4	304,143	0	18.2	18.2	0.3
2012-Aug-01 Wed	###	###	###	###	177,642	0	76.4	76.4	0.0
2012-Jul-30 Mon	###	###	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###	145,878	0	###	###	0.0
2012-Jul-26 Thu	###	###	###	###	226,826	0	17.3	17.3	0.0
2012-Jul-25 Wed	###	4	###	###			28.2	28.2	0.0
2012-Jul-24 Tue	###	###	###	###			86.5	86.5	0.0
2012-Jul-23 Mon	###	###	###	###	100,226	0	39.4	39.4	0.0
2012-Jul-20 Fri	###	4	###	###	961,682	###	68.4	68.4	0.0
2012-Jul-19 Thu	###	4	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###	128,388	0	25.1	25.1	0.0
2012-Jul-17 Tue	###	4	###	###			71.4	71.4	0.0
2012-Jul-13 Fri	3.79	3.86	3.71	3.83			78.3	78.3	###
2012-Jul-12 Thu	3.85	###	3.84	3.84			36.3	36.3	0.3
2012-Jul-11 Wed	###	###	3.86	###	94,041	###	###	###	0.0
2012-Jul-10 Tue	###	4	3.87	###	94,548	372,046	###	###	0.0
2012-Jul-09 Mon	###	###	###	###			###	###	0.0
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	4	###			80.4	80.4	0.0
2012-Jul-04 Wed	###	###	###	###			83.8	83.8	0.0
2012-Jul-03 Tue	###	###	###	###			84.8	84.8	0.0
2012-Jul-02 Mon	###	###	3.8	3.85			###	###	0.3
2012-Jun-29 Fri	###	###	###	###			71.8	71.8	0.0
2012-Jun-28 Thu	###	4	###	###			78.9	78.9	0.0
2012-Jun-27 Wed	3.81	###	3.81	###	176,985	337,156	89.2	89.2	0.0
2012-Jun-26 Tue	3.88	###	3.85	3.89	469,154	903,121	79.1	79.1	0.3
2012-Jun-25 Mon	###	###	###	###	375,343	0	15.6	15.6	0.0
2012-Jun-22 Fri	###	###	###	###	859,222	0	###	###	0.0
2012-Jun-21 Thu	###	4.2	###	###			26.3	26.3	0.0
2012-Jun-20 Wed	4.22	4.28	###	###			###	###	0.0
2012-Jun-19 Tue	4.25	4.26	###	4.2			###	###	###
2012-Jun-18 Mon	###	4.27	###	4.25			84.6	84.6	###
2012-Jun-15 Fri	###	4.2	###	4.2	328,355	689,545	88.0	88.0	###
2012-Jun-14 Thu	###	###	###	###	760,746	0	###	###	0.0
2012-Jun-13 Wed	###	###	###	4	966,248	0	84.0	84.0	0.3
2012-Jun-12 Tue	###	###	3.87	###	445,441	861,928	75.9	75.9	0.0
2012-Jun-08 Fri	###	###	###	4			31.2	31.2	0.3
2012-Jun-07 Thu	###	###	###	###			###	###	0.0
2012-Jun-06 Wed	###	###	###	###	142,453	0	###	###	0.0
2012-Jun-05 Tue	###	###	###	###			71.8	71.8	0.0
2012-Jun-04 Mon	###	###	###	###			37.6	37.6	0.0
2012-Jun-01 Fri	###	###	###	###			###	###	0.0
2012-May-31 Thu	###	4.21	###	###			63.0	63.0	0.0
2012-May-30 Wed	4.25	4.26	###	4.22			27.5	27.5	###
2012-May-29 Tue	4.21	4.27	###	4.25			###	###	###
2012-May-28 Mon	###	4.21	###	4.21	107,050	225,340	###	###	###
2012-May-25 Fri	4.2	4.21	###	4.2			74.8	74.8	###
2012-May-24 Thu	4.24	4.27	###	4.2			###	###	###
2012-May-23 Wed	4.25	4.25	4.2	4.24			40.7	40.7	0.3
2012-May-22 Tue	###	###	###	4.25	171,643	0	###	###	###
2012-May-21 Mon	###	###	###	###			83.0	83.0	0.0
2012-May-18 Fri	4.26	4.26	###	4.2	312,588	###	31.7	31.7	###
2012-May-17 Thu	###	###	4.22	4.26	350,773	###	23.6	23.6	0.3
2012-May-16 Wed	###	###	4.24	###	278,823	###	48.0	48.0	0.0
2012-May-15 Tue	###	###	###	###			###	###	0.0
2012-May-14 Mon	4.46	4.53	4.41	4.45			32.4	32.4	0.3
2012-May-11 Fri	4.41	4.5	4.41	4.45	180,983	806,279	78.3	78.3	0.3
2012-May-10 Thu	###	4.48	###	4.43			###	###	###
2012-May-09 Wed	4.45	4.47	###	4.41	569,381	###	39.0	39.0	###
2012-May-08 Tue	4.5	###	4.42	4.5			###	###	###
2012-May-07 Mon	4.7	4.7	4.46	4.51			###	###	0.3
2012-May-04 Fri	4.82	4.82	###	4.71	640,045	###	19.4	19.4	###
2012-May-03 Thu	###	###	4.72	4.78			###	###	###
2012-May-02 Wed	###	###	4.86	###			27.8	27.8	0.0
2012-May-01 Tue	4.83	###	4.83	4.87	145,622	351,677	###	###	0.3
2012-Apr-30 Mon	4.81	4.89	4.8	4.87	292,545	1,417,380	80.0	80.0	0.3
2012-Apr-27 Fri	4.8	4.89	4.7	4.8			###	###	0.3
2012-Apr-26 Thu	###	###	4.84	4.84			###	###	0.3
2012-Apr-24 Tue	###	###	###	###	286,627	0	29.6	29.6	0.0
2012-Apr-23 Mon	###	###	###	5			###	###	0.4
2012-Apr-20 Fri	###	###	###	###	480,378	0	###	###	0.0
2012-Apr-19 Thu	###	###	###	###	234,988	0	74.8	74.8	0.0
2012-Apr-18 Wed	###	###	5	###			23.8	23.8	0.0
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	5	###	###	###			80.4	80.4	0.0
2012-Apr-13 Fri	###	###	###	5			###	###	0.4
2012-Apr-12 Thu	###	###	###	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###	284,924	0	###	###	0.0
2012-Apr-05 Thu	###	###	5	###			###	###	0.0
2012-Apr-04 Wed	###	###	###	###			###	###	0.0
2012-Apr-03 Tue	###	###	5.26	###			###	###	0.0
2012-Apr-02 Mon	5.27	###	5.25	###	381,179	###	###	###	0.0
2012-Mar-30 Fri	5.25	###	5.25	5.29	1,035,384	2,717,883	72.7	72.7	0.4
2012-Mar-29 Thu	5.4	5.4	5.28	5.29	467,980	###	###	###	0.4
2012-Mar-28 Wed	###	5.41	###	5.4			71.4	71.4	0.4
2012-Mar-27 Tue	5.43	5.47	###	5.4			###	###	0.4
2012-Mar-26 Mon	5.45	5.47	5.41	5.43			27.2	27.2	0.4
2012-Mar-23 Fri	5.42	5.46	5.41	5.45	413,275	2,246,149	###	###	###
2012-Mar-22 Thu	5.44	5.46	5.4	5.45			70.4	70.4	###
2012-Mar-21 Wed	5.44	5.46	5.41	5.44			69.1	69.1	0.4
2012-Mar-20 Tue	5.47	5.47	5.41	5.47	225,027	1,224,146	###	###	###
2012-Mar-19 Mon	5.4	5.53	###	5.53			###	###	###
2012-Mar-16 Fri	###	5.46	###	5.41	433,686	###	###	###	###
2012-Mar-15 Thu	5.45	5.46	###	###			###	###	0.0
2012-Mar-14 Wed	5.45	5.48	5.43	5.48	375,646	2,049,148	###	###	###
2012-Mar-13 Tue	5.45	5.5	5.45	5.48	193,084	###	###	###	###
2012-Mar-12 Mon	5.44	5.51	5.42	5.5			81.6	81.6	0.4
2012-Mar-09 Fri	5.5	5.53	5.43	5.43			###	###	0.4
2012-Mar-08 Thu	5.46	5.5	5.44	5.48	272,974	###	###	###	###
2012-Mar-07 Wed	5.44	5.48	5.41	5.48			80.8	80.8	###
2012-Mar-06 Tue	5.41	5.49	5.4	5.46			###	###	###
2012-Mar-05 Mon	5.47	5.49	5.44	5.49	488,749	###	75.1	75.1	0.4
2012-Mar-02 Fri	5.41	5.51	5.41	5.47			###	###	###
2012-Mar-01 Thu	5.25	5.54	###	5.43			90.4	90.4	0.4
2012-Feb-29 Wed	###	5.75	###	5.71	399,180	1,147,642	72.9	72.9	0.4
2012-Feb-28 Tue	5.72	5.73	###	5.72	400,749	1,148,145	72.1	72.1	0.4
2012-Feb-27 Mon	5.73	5.76	###	5.72	126,255	###	35.9	35.9	0.4
2012-Feb-24 Fri	5.72	5.76	###	5.75	380,144	###	69.7	69.7	###
2012-Feb-23 Thu	###	5.75	###	5.72			###	###	0.4
2012-Feb-22 Wed	5.55	###	5.52	###			78.5	78.5	0.0
2012-Feb-21 Tue	###	###	5.55	5.59			###	###	###
2012-Feb-20 Mon	5.74	5.75	###	###			###	###	0.0
2012-Feb-17 Fri	###	5.74	###	5.74	226,744	650,755	77.8	77.8	0.4
2012-Feb-16 Thu	5.7	5.73	###	###			33.5	33.5	0.0
2012-Feb-15 Wed	5.74	5.8	5.71	5.76			###	###	###
2012-Feb-14 Tue	5.8	5.8	5.71	5.75	347,486	1,999,781	30.3	30.3	###
2012-Feb-13 Mon	5.85	5.85	5.76	5.8			22.4	22.4	0.4
2012-Feb-10 Fri	5.88	###	5.75	5.85			29.7	29.7	0.4
2012-Feb-09 Thu	5.75	###	5.75	5.89	449,655	1,292,758	87.0	87.0	###
2012-Feb-08 Wed	5.7	5.75	###	5.75			###	###	###
2012-Feb-07 Tue	5.74	5.77	###	5.75			###	###	###
2012-Feb-06 Mon	5.79	5.79	###	5.71			20.3	20.3	0.4
2012-Feb-03 Fri	5.85	5.85	5.76	5.76			###	###	###
2012-Feb-02 Thu	5.72	5.81	5.72	5.81			80.3	80.3	###
2012-Feb-01 Wed	###	5.71	###	5.7			82.9	82.9	0.4
2012-Jan-31 Tue	5.72	5.72	###	###	277,223	792,857	18.3	18.3	0.0
2012-Jan-30 Mon	5.76	5.76	###	5.72	115,750	###	27.5	27.5	0.4
2012-Jan-27 Fri	5.7	5.76	###	5.76	221,880	###	###	###	###
2012-Jan-25 Wed	###	###	5.59	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###	89,379	0	22.5	22.5	0.0
2012-Jan-23 Mon	###	5.71	###	###			80.0	80.0	0.0
2012-Jan-20 Fri	###	###	5.57	###			26.1	26.1	0.0
2012-Jan-19 Thu	###	###	###	###	99,486	0	32.9	32.9	0.0
2012-Jan-18 Wed	5.59	###	5.57	###			###	###	0.0
2012-Jan-17 Tue	5.56	###	5.55	###	685,784	1,903,050	###	###	0.0
2012-Jan-16 Mon	5.58	###	5.53	5.55			###	###	###
2012-Jan-13 Fri	###	###	5.59	###			###	###	0.0
2012-Jan-12 Thu	###	###	5.58	5.58			23.1	23.1	0.4
2012-Jan-11 Wed	5.58	###	5.58	###	622,582	###	###	###	0.0
2012-Jan-10 Tue	###	###	5.59	5.59			21.9	21.9	###
2012-Jan-09 Mon	###	###	###	###	187,222	0	29.1	29.1	0.0
2012-Jan-06 Fri	###	###	5.52	###			###	###	0.0
2012-Jan-05 Thu	5.55	###	5.55	###			86.5	86.5	0.0
2012-Jan-04 Wed	5.57	5.58	5.54	5.57	121,249	674,144	###	###	0.4
2012-Jan-03 Tue	5.51	5.57	5.51	5.56	111,782	619,272	76.0	76.0	0.4
2011-Dec-30 Fri	5.5	5.54	5.5	5.53			75.6	75.6	###
2011-Dec-29 Thu	5.52	5.59	5.5	5.51			29.5	29.5	###
2011-Dec-28 Wed	###	###	5.56	###	105,677	293,782	35.9	35.9	0.0
2011-Dec-23 Fri	###	###	###	###	103,853	0	###	###	0.0
2011-Dec-22 Thu	###	###	###	###			27.9	27.9	0.0
2011-Dec-21 Wed	5.7	5.7	###	###	273,422	779,252	27.8	27.8	0.0
2011-Dec-20 Tue	###	###	###	###	245,821	0	76.8	76.8	0.0
2011-Dec-19 Mon	5.72	5.72	5.56	###			###	###	0.0
2011-Dec-16 Fri	5.72	5.85	###	5.84			85.2	85.2	0.4
2011-Dec-15 Thu	5.81	5.82	5.71	5.73			24.9	24.9	###
2011-Dec-14 Wed	5.8	5.85	5.79	5.82			###	###	0.4
2011-Dec-13 Tue	5.81	5.84	5.78	5.8	331,722	###	###	###	0.4
2011-Dec-12 Mon	5.87	###	5.82	5.83			29.8	29.8	###
2011-Dec-09 Fri	5.83	###	5.8	5.81	120,257	348,745	33.3	33.3	###
2011-Dec-08 Thu	5.86	###	5.82	5.85			34.5	34.5	0.4
2011-Dec-07 Wed	5.84	###	5.84	###			###	###	0.0
2011-Dec-06 Tue	6	6	5.82	###	650,243	###	###	###	0.0
2011-Dec-05 Mon	###	6	###	6	304,874	914,622	###	###	0.4
2011-Dec-02 Fri	###	###	###	###	389,272	0	###	###	0.0
2011-Dec-01 Thu	###	6	###	###	727,681	2,183,043	###	###	0.0
2011-Nov-30 Wed	###	###	5.86	###	509,952	1,494,159	23.2	23.2	0.0
2011-Nov-29 Tue	###	###	5.83	###			###	###	0.0
2011-Nov-28 Mon	###	###	5.87	###	236,671	694,629	66.4	66.4	0.0
2011-Nov-25 Fri	###	###	###	###			26.2	26.2	0.0
2011-Nov-24 Thu	6	###	6	6	291,186	873,558	###	###	0.4
2011-Nov-23 Wed	###	###	###	###	540,142	0	###	###	0.0
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###	205,051	0	###	###	0.0
2011-Nov-18 Fri	###	###	###	###	214,687	0	###	###	0.0
2011-Nov-17 Thu	###	###	###	###	463,829	0	###	###	0.0
2011-Nov-16 Wed	###	###	6	###			###	###	0.0
2011-Nov-15 Tue	###	###	###	###			###	###	0.0
2011-Nov-14 Mon	###	6	###	###	109,240	327,720	77.3	77.3	0.0
2011-Nov-11 Fri	###	###	5.85	###	219,849	643,058	###	###	0.0
2011-Nov-10 Thu	5.86	6	5.75	6			###	###	0.4
2011-Nov-09 Wed	###	6	###	6			###	###	0.4
2011-Nov-08 Tue	###	###	###	###			###	###	0.0
2011-Nov-07 Mon	5.85	###	5.84	###	419,145	###	79.1	79.1	0.0
2011-Nov-04 Fri	5.83	###	5.83	5.85			###	###	0.4
2011-Nov-03 Thu	5.86	###	5.77	5.8			33.1	33.1	0.4
2011-Nov-02 Wed	5.85	5.87	5.72	5.85	761,981	4,415,679	68.4	68.4	0.4
2011-Nov-01 Tue	###	###	5.87	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	###			###	###	0.0
2011-Oct-28 Fri	6	6	###	###			37.5	37.5	0.0
2011-Oct-27 Thu	5.88	###	5.87	###	299,051	###	###	###	0.0
2011-Oct-26 Wed	###	###	5.82	5.85			###	###	0.4
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###	235,950	0	69.1	69.1	0.0
2011-Oct-21 Fri	###	###	5.88	###			###	###	0.0
2011-Oct-20 Thu	###	###	###	###	316,851	0	###	###	0.0
2011-Oct-19 Wed	6.23	6.24	###	###	870,857	2,717,073	###	###	0.0
2011-Oct-18 Tue	6.23	6.27	###	6.2	577,359	1,810,020	###	###	0.4
2011-Oct-17 Mon	6.49	6.57	6.42	6.54			###	###	0.5
2011-Oct-14 Fri	6.45	6.46	###	6.46	961,056	###	###	###	###
2011-Oct-13 Thu	###	6.45	###	6.42	876,278	###	75.5	75.5	0.5
2011-Oct-12 Wed	6.25	###	6.22	###	360,249	1,120,374	###	###	0.0
2011-Oct-11 Tue	6.28	6.29	6.2	6.24	573,073	3,578,840	26.0	26.0	0.4
2011-Oct-10 Mon	6.25	6.25	###	6.24	666,746	2,083,581	###	###	0.4
2011-Oct-07 Fri	6.25	6.27	###	6.25	866,976	###	54.7	54.7	###
2011-Oct-06 Thu	###	6.23	###	###			###	###	0.0
2011-Oct-05 Wed	###	6.5	###	###	2,324,671	7,555,180	86.5	86.5	0.0
2011-Oct-04 Tue	###	5.41	5.26	5.29			20.2	20.2	0.4
2011-Oct-03 Mon	###	5.43	###	5.4			###	###	0.4
2011-Sep-30 Fri	5.4	5.45	###	###	586,353	###	###	###	0.0
2011-Sep-29 Thu	###	###	###	###			90.8	90.8	0.0
2011-Sep-28 Wed	5.2	5.21	###	5.21	309,182	###	###	###	0.4
2011-Sep-27 Tue	###	5.25	###	###	480,327	1,260,858	22.5	22.5	0.0
2011-Sep-26 Mon	###	###	###	###	682,575	0	###	###	0.0
2011-Sep-23 Fri	###	5.22	###	###	497,822	###	###	###	0.0
2011-Sep-22 Thu	5.2	5.27	###	5.23			85.2	85.2	###
2011-Sep-21 Wed	5.2	###	###	5.28			83.7	83.7	0.4
2011-Sep-20 Tue	###	5.2	###	###	457,922	###	###	###	0.0
2011-Sep-19 Mon	###	###	###	###	225,940	0	79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###	998,156	0	###	###	0.0
2011-Sep-15 Thu	###	###	###	###			78.2	78.2	0.0
2011-Sep-14 Wed	5.2	5.2	###	###			27.6	27.6	0.0
2011-Sep-13 Tue	###	5.2	###	###	137,084	###	85.2	85.2	0.0
2011-Sep-12 Mon	###	###	5	###			###	###	0.0
2011-Sep-09 Fri	###	5.23	###	###	182,977	478,484	77.1	77.1	0.0
2011-Sep-08 Thu	5.23	5.25	###	###			26.3	26.3	0.0
2011-Sep-07 Wed	###	5.2	###	5.2			###	###	###
2011-Sep-06 Tue	###	###	###	###	241,257	0	89.4	89.4	0.0
2011-Sep-05 Mon	###	###	5	###	116,480	###	###	###	0.0
2011-Sep-02 Fri	###	5.22	###	###			###	###	0.0
2011-Sep-01 Thu	###	###	###	###			###	###	0.0
2011-Aug-31 Wed	###	###	###	###			17.3	17.3	0.0
2011-Aug-30 Tue	###	5.28	###	###	374,823	###	21.1	21.1	0.0
2011-Aug-29 Mon	###	5.2	###	###	89,571	232,884	###	###	0.0
2011-Aug-26 Fri	5.2	5.2	###	###	110,484	287,258	###	###	0.0
2011-Aug-25 Thu	###	5.24	###	###			79.4	79.4	0.0
2011-Aug-24 Wed	###	5.27	###	###			30.1	30.1	0.0
2011-Aug-23 Tue	###	###	###	###			###	###	0.0
2011-Aug-22 Mon	###	###	###	###	267,724	0	###	###	0.0
2011-Aug-19 Fri	###	###	###	###	179,040	0	###	###	0.0
2011-Aug-18 Thu	5.23	5.28	###	###			###	###	0.0
2011-Aug-17 Wed	5.26	###	###	5.2	266,529	0	19.4	19.4	###
2011-Aug-16 Tue	5.24	###	5.22	5.29	245,520	###	###	###	0.4
2011-Aug-15 Mon	###	###	###	###	284,558	0	71.5	71.5	0.0
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	###	###	###	###			###	###	0.0
2011-Aug-10 Wed	5	5.2	###	###			71.6	71.6	0.0
2011-Aug-09 Tue	###	###	###	###	866,383	0	73.6	73.6	0.0
2011-Aug-08 Mon	4.85	###	4.85	###			83.5	83.5	0.0
2011-Aug-05 Fri	###	###	4.81	###	601,388	###	48.5	48.5	0.0
2011-Aug-04 Thu	5.25	5.25	###	###	296,659	778,729	33.9	33.9	0.0
2011-Aug-03 Wed	5.2	###	###	5.23	669,648	0	80.5	80.5	###
2011-Aug-02 Tue	5.4	5.43	###	###			29.2	29.2	0.0
2011-Aug-01 Mon	###	5.45	###	5.44	167,326	###	###	###	0.4
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	###	5.4	###	###	317,783	###	###	###	0.0
2011-Jul-27 Wed	###	5.43	###	###	1,104,076	###	###	###	0.0
2011-Jul-26 Tue	5.4	5.43	###	5.4			64.2	64.2	0.4
2011-Jul-25 Mon	5.43	5.44	###	5.43	235,983	641,873	###	###	0.4
2011-Jul-22 Fri	5.46	5.46	5.4	5.43	445,552	2,419,347	21.6	21.6	0.4
2011-Jul-21 Thu	5.45	5.47	###	5.43			30.1	30.1	0.4
2011-Jul-20 Wed	5.42	5.44	###	5.41	188,852	513,677	###	###	###
2011-Jul-19 Tue	###	5.54	5.27	###			77.9	77.9	0.0
2011-Jul-18 Mon	###	###	5.27	###			32.5	32.5	0.0
2011-Jul-15 Fri	###	###	5.29	###	548,051	###	77.6	77.6	0.0
2011-Jul-14 Thu	5.26	###	5.25	5.27			76.1	76.1	###
2011-Jul-13 Wed	5.25	5.25	###	5.25	354,380	930,247	###	###	0.4
2011-Jul-12 Tue	###	5.28	###	5.23			88.5	88.5	###
2011-Jul-11 Mon	###	###	###	###	343,747	0	###	###	0.0
2011-Jul-08 Fri	###	###	###	###	1,516,171	0	68.6	68.6	0.0
2011-Jul-07 Thu	###	###	###	###	420,482	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###	477,345	0	###	###	0.0
2011-Jul-05 Tue	###	###	###	###	110,121	0	###	###	0.0
2011-Jul-04 Mon	###	###	###	###	130,240	0	###	###	0.0
2011-Jul-01 Fri	5.21	5.24	###	###			###	###	0.0
2011-Jun-30 Thu	###	5.22	5	5.22			69.3	69.3	0.4
2011-Jun-29 Wed	###	###	5	###	281,326	###	82.2	82.2	0.0
2011-Jun-28 Tue	###	###	###	5			###	###	0.4
2011-Jun-27 Mon	5	###	###	###			42.9	42.9	0.0
2011-Jun-24 Fri	###	###	5	5	305,686	###	###	###	0.4
2011-Jun-23 Thu	###	###	###	###	318,249	0	###	###	0.0
2011-Jun-22 Wed	###	###	###	###	204,240	0	25.0	25.0	0.0
2011-Jun-21 Tue	5	###	5	5			71.0	71.0	0.4
2011-Jun-20 Mon	5	###	###	5			###	###	0.4
2011-Jun-17 Fri	5	###	###	###			###	###	0.0
2011-Jun-16 Thu	###	###	###	5	399,056	0	###	###	0.4
2011-Jun-15 Wed	###	###	###	###	779,359	0	26.2	26.2	0.0
2011-Jun-14 Tue	###	###	5	###			32.9	32.9	0.0
2011-Jun-10 Fri	###	5.2	###	###	253,573	659,289	79.4	79.4	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	###	###	###	###			22.6	22.6	0.0
2011-Jun-07 Tue	###	###	###	###			###	###	0.0
2011-Jun-06 Mon	###	###	###	###	315,953	0	32.5	32.5	0.0
2011-Jun-03 Fri	###	###	###	###	442,689	0	###	###	0.0
2011-Jun-02 Thu	###	5.23	###	5.21			78.3	78.3	0.4
2011-Jun-01 Wed	###	###	###	5.28	511,576	0	###	###	0.4
2011-May-31 Tue	5.23	###	###	###	369,973	0	73.6	73.6	0.0
2011-May-30 Mon	5.29	###	5.23	5.23	310,877	812,943	###	###	###
2011-May-27 Fri	5.25	5.28	5.2	5.26	387,278	###	###	###	0.4
2011-May-26 Thu	5.21	5.27	###	5.21			###	###	0.4
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	###	###	###	###			###	###	0.0
2011-May-23 Mon	###	###	###	###			91.3	91.3	0.0
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	###	###	4.85	4.89	190,153	461,121	###	###	###
2011-May-17 Tue	4.73	###	4.72	4.85	229,083	###	###	###	###
2011-May-16 Mon	4.81	4.85	4.71	4.82	286,156	1,367,825	###	###	0.3
2011-May-13 Fri	###	###	4.8	4.87			###	###	0.3
2011-May-12 Thu	###	###	4.85	4.85	158,427	384,185	21.0	21.0	###
2011-May-11 Wed	4.89	5	4.88	###			80.3	80.3	0.0
2011-May-10 Tue	###	5	4.87	4.87			36.7	36.7	0.3
2011-May-09 Mon	4.85	###	4.81	4.89	508,184	1,222,182	###	###	###
2011-May-06 Fri	4.89	4.89	4.71	4.8			14.9	14.9	0.3
2011-May-05 Thu	4.84	###	4.79	###			80.9	80.9	0.0
2011-May-04 Wed	4.8	4.87	4.79	4.8	284,641	###	###	###	0.3
2011-May-03 Tue	4.8	4.89	4.79	4.8			75.9	75.9	0.3
2011-May-02 Mon	4.85	###	4.78	4.87			###	###	0.3
2011-Apr-29 Fri	###	###	4.81	###	1,111,479	###	47.7	47.7	0.0
2011-Apr-28 Thu	4.8	###	4.8	###			90.0	90.0	0.0
2011-Apr-27 Wed	4.85	4.88	4.76	4.79			38.8	38.8	0.3
2011-Apr-21 Thu	4.79	4.83	4.77	4.8			67.8	67.8	0.3
2011-Apr-20 Wed	4.76	4.81	4.71	4.73			23.7	23.7	0.3
2011-Apr-19 Tue	4.75	4.75	###	###	615,541	###	###	###	0.0
2011-Apr-18 Mon	4.85	###	4.75	4.75			###	###	###
2011-Apr-15 Fri	4.84	4.87	4.77	4.8			###	###	0.3
2011-Apr-14 Thu	###	###	4.86	###			###	###	0.0
2011-Apr-13 Wed	###	###	4.86	###	396,156	962,659	###	###	0.0
2011-Apr-12 Tue	###	###	###	###			###	###	0.0
2011-Apr-11 Mon	###	###	5	###			###	###	0.0
2011-Apr-08 Fri	###	###	###	###	469,846	0	###	###	0.0
2011-Apr-07 Thu	###	###	###	###			26.8	26.8	0.0
2011-Apr-06 Wed	###	###	###	###			74.0	74.0	0.0
2011-Apr-05 Tue	###	###	###	###	691,924	0	###	###	0.0
2011-Apr-04 Mon	5	###	###	###			77.5	77.5	0.0
2011-Apr-01 Fri	###	###	###	###			###	###	0.0
2011-Mar-31 Thu	###	###	###	###			74.0	74.0	0.0
2011-Mar-30 Wed	4.88	###	4.88	###			67.7	67.7	0.0
2011-Mar-29 Tue	###	###	4.87	4.88			###	###	0.3
2011-Mar-28 Mon	###	###	4.85	4.89			###	###	###
2011-Mar-25 Fri	###	###	###	###			22.8	22.8	0.0
2011-Mar-24 Thu	###	###	4.87	###	334,823	###	###	###	0.0
2011-Mar-23 Wed	###	5	4.87	4.89			###	###	###
2011-Mar-22 Tue	###	###	4.89	4.89	612,858	###	36.2	36.2	###
2011-Mar-21 Mon	###	###	4.89	###	220,642	###	25.2	25.2	0.0
2011-Mar-18 Fri	4.86	###	4.86	###			61.4	61.4	0.0
2011-Mar-17 Thu	4.56	4.75	4.55	4.75	319,523	1,485,781	###	###	###
2011-Mar-16 Wed	4.52	4.74	4.52	###	306,775	###	62.3	62.3	0.0
2011-Mar-15 Tue	###	###	4.5	4.56			###	###	0.3
2011-Mar-14 Mon	###	4.7	###	###			46.5	46.5	0.0
2011-Mar-11 Fri	###	4.73	###	###	350,082	827,943	70.5	70.5	0.0
2011-Mar-10 Thu	4.71	4.73	###	###	801,273	###	50.6	50.6	0.0
2011-Mar-09 Wed	4.71	4.73	###	4.7	391,981	###	47.1	47.1	0.3
2011-Mar-08 Tue	4.76	4.76	4.7	4.7			23.9	23.9	0.3
2011-Mar-07 Mon	4.78	4.8	4.75	4.76	155,424	742,149	###	###	###
2011-Mar-04 Fri	4.79	4.84	4.76	4.79			###	###	0.3
2011-Mar-03 Thu	4.74	4.77	4.71	4.76	401,442	###	###	###	###
2011-Mar-02 Wed	4.72	4.75	4.7	4.74	398,543	###	72.4	72.4	0.3
2011-Mar-01 Tue	4.81	4.81	4.72	4.72	1,001,425	###	23.3	23.3	0.3
2011-Feb-28 Mon	4.88	4.88	4.85	4.85			###	###	###
2011-Feb-25 Fri	4.86	4.89	4.85	4.89	297,173	###	65.9	65.9	###
2011-Feb-24 Thu	4.84	4.86	4.81	4.86			73.4	73.4	0.3
2011-Feb-23 Wed	4.83	4.88	4.76	4.85			70.0	70.0	###
2011-Feb-22 Tue	###	4.88	###	4.86	585,546	###	###	###	0.3
2011-Feb-21 Mon	4.76	4.76	###	4.7			32.4	32.4	0.3
2011-Feb-18 Fri	4.75	4.77	4.74	4.75	60,126	###	###	###	###
2011-Feb-17 Thu	4.72	4.78	4.72	4.74	298,725	1,418,943	###	###	0.3
2011-Feb-16 Wed	4.73	4.77	4.72	4.72	210,872	1,000,587	35.8	35.8	0.3
2011-Feb-15 Tue	4.73	4.77	4.72	4.74	267,157	1,267,659	###	###	0.3
2011-Feb-14 Mon	4.73	4.8	4.71	4.75			70.0	70.0	###
2011-Feb-11 Fri	4.8	4.81	4.74	4.74			24.5	24.5	0.3
2011-Feb-10 Thu	4.79	4.81	4.75	4.76			31.7	31.7	###
2011-Feb-09 Wed	###	###	4.79	4.8			###	###	0.3
2011-Feb-08 Tue	###	###	4.86	4.88	158,388	384,882	###	###	0.3
2011-Feb-07 Mon	###	###	4.85	###			29.8	29.8	0.0
2011-Feb-04 Fri	###	###	4.89	4.89	184,124	450,183	###	###	###
2011-Feb-03 Thu	###	###	4.89	###	186,273	###	71.9	71.9	0.0
2011-Feb-02 Wed	###	###	4.87	###	297,145	723,548	67.3	67.3	0.0
2011-Feb-01 Tue	###	###	###	###			69.0	69.0	0.0
2011-Jan-31 Mon	4.89	###	4.85	###			###	###	0.0
2011-Jan-28 Fri	###	###	4.89	###	295,223	721,820	49.7	49.7	0.0
2011-Jan-27 Thu	###	###	4.87	###			###	###	0.0
2011-Jan-25 Tue	###	###	###	###	222,020	0	68.9	68.9	0.0
2011-Jan-24 Mon	4.89	###	4.89	###			75.9	75.9	0.0
2011-Jan-21 Fri	###	###	4.89	###			78.4	78.4	0.0
2011-Jan-20 Thu	###	###	###	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###			67.6	67.6	0.0
2011-Jan-18 Tue	###	###	###	###	189,658	0	###	###	0.0
2011-Jan-17 Mon	###	###	###	###			###	###	0.0
2011-Jan-14 Fri	###	###	###	###	227,824	0	###	###	0.0
2011-Jan-13 Thu	4.89	###	4.89	###			###	###	0.0
2011-Jan-12 Wed	5	###	4.85	###	357,120	###	###	###	0.0
2011-Jan-11 Tue	5	###	4.86	###			###	###	0.0
2011-Jan-10 Mon	###	###	5	###	157,284	###	74.8	74.8	0.0
2011-Jan-07 Fri	5	###	###	###	215,347	0	74.1	74.1	0.0
2011-Jan-06 Thu	###	5	###	###			###	###	0.0
2011-Jan-05 Wed	5	5	###	###	121,046	###	###	###	0.0
2011-Jan-04 Tue	4.85	5	4.83	###	256,686	###	###	###	0.0
2010-Dec-31 Fri	4.88	###	4.85	4.85			###	###	###
2010-Dec-30 Thu	###	###	4.86	###	132,542	322,077	###	###	0.0
2010-Dec-29 Wed	###	5	4.89	###	182,174	900,850	15.8	15.8	0.0
2010-Dec-24 Fri	###	5	###	###	310,827	###	75.4	75.4	0.0
2010-Dec-23 Thu	###	###	###	###			68.9	68.9	0.0
2010-Dec-22 Wed	###	###	4.87	###	271,149	660,247	33.2	33.2	0.0
2010-Dec-21 Tue	###	###	4.85	4.88			31.3	31.3	0.3
2010-Dec-20 Mon	4.86	###	4.86	4.89	183,188	445,146	78.8	78.8	###
2010-Dec-17 Fri	4.86	4.87	4.84	4.85	426,479	2,070,555	31.7	31.7	###
2010-Dec-16 Thu	4.85	4.87	4.83	4.87			65.9	65.9	0.3
2010-Dec-15 Wed	4.85	4.87	4.83	4.85			68.7	68.7	###
2010-Dec-14 Tue	4.85	###	4.84	4.88			###	###	0.3
2010-Dec-13 Mon	4.86	4.86	4.84	4.85	179,977	872,888	36.0	36.0	###
2010-Dec-10 Fri	###	###	4.81	4.85			###	###	###
2010-Dec-09 Thu	4.88	###	4.83	4.87	465,476	1,124,124	29.8	29.8	0.3
2010-Dec-08 Wed	4.89	###	4.81	4.87			33.6	33.6	0.3
2010-Dec-07 Tue	4.85	4.89	4.82	4.86	464,129	2,253,346	###	###	0.3
2010-Dec-06 Mon	4.81	4.89	4.8	4.85	379,420	1,838,289	74.5	74.5	###
2010-Dec-03 Fri	4.85	4.89	4.81	4.84			37.1	37.1	0.3
2010-Dec-02 Thu	4.77	4.83	4.75	4.81	1,076,942	5,158,552	###	###	###
2010-Dec-01 Wed	4.8	4.89	4.73	4.8	352,425	###	68.6	68.6	0.3
2010-Nov-30 Tue	4.86	4.89	4.79	4.88			###	###	0.3
2010-Nov-29 Mon	4.89	###	4.78	4.87			34.4	34.4	0.3
2010-Nov-26 Fri	4.8	###	4.77	4.86			78.7	78.7	0.3
2010-Nov-25 Thu	4.89	4.89	4.73	4.79	231,389	1,112,981	15.8	15.8	0.3
2010-Nov-24 Wed	4.81	4.87	4.8	4.86	224,273	1,084,359	70.5	70.5	0.3
2010-Nov-23 Tue	4.89	###	4.81	4.86			42.2	42.2	0.3
2010-Nov-22 Mon	###	###	4.88	4.89			###	###	###
2010-Nov-19 Fri	###	###	4.86	###			36.7	36.7	0.0
2010-Nov-18 Thu	4.84	###	4.81	4.87			68.6	68.6	0.3
2010-Nov-17 Wed	###	###	4.85	4.85			27.0	27.0	###
2010-Nov-16 Tue	###	###	###	###			###	###	0.0
2010-Nov-15 Mon	###	5	###	###	317,353	793,382	###	###	0.0
2010-Nov-12 Fri	###	###	###	###			23.9	23.9	0.0
2010-Nov-11 Thu	###	###	###	###	286,227	0	66.6	66.6	0.0
2010-Nov-10 Wed	###	###	###	###			76.1	76.1	0.0
2010-Nov-09 Tue	###	###	###	###			###	###	0.0
2010-Nov-08 Mon	###	###	###	###	286,972	0	72.1	72.1	0.0
2010-Nov-05 Fri	###	###	###	###			###	###	0.0
2010-Nov-04 Thu	###	###	###	###			###	###	0.0
2010-Nov-03 Wed	###	###	4.87	###	480,427	###	30.1	30.1	0.0
2010-Nov-02 Tue	###	###	4.87	###			###	###	0.0
2010-Nov-01 Mon	###	###	4.88	###	288,274	703,388	23.9	23.9	0.0
2010-Oct-29 Fri	###	###	4.89	###			###	###	0.0
2010-Oct-28 Thu	5	5	###	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###	776,882	0	44.6	44.6	0.0
2010-Oct-26 Tue	5	###	###	5			71.6	71.6	0.4
2010-Oct-25 Mon	###	5	###	5	185,729	464,322	###	###	0.4
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	###	###	###	###	389,554	0	###	###	0.0
2010-Oct-20 Wed	4.85	###	4.85	###			###	###	0.0
2010-Oct-19 Tue	###	###	4.8	###			###	###	0.0
2010-Oct-18 Mon	###	###	###	5.26	463,189	0	###	###	0.4
2010-Oct-15 Fri	5.29	###	5.22	###	536,954	1,401,449	###	###	0.0
2010-Oct-14 Thu	5.25	###	5.24	###			###	###	0.0
2010-Oct-13 Wed	5.21	5.29	###	5.29			80.6	80.6	0.4
2010-Oct-12 Tue	###	5.2	###	5.2	645,057	1,677,148	82.8	82.8	###
2010-Oct-11 Mon	###	###	###	###	999,941	0	73.7	73.7	0.0
2010-Oct-08 Fri	###	###	###	###	476,843	0	63.0	63.0	0.0
2010-Oct-07 Thu	###	###	###	###			###	###	0.0
2010-Oct-06 Wed	###	###	###	###			###	###	0.0
2010-Oct-05 Tue	###	###	5	###	201,783	504,457	###	###	0.0
2010-Oct-04 Mon	###	###	###	###	134,575	0	###	###	0.0
2010-Oct-01 Fri	###	###	###	###	1,075,721	0	###	###	0.0
2010-Sep-30 Thu	###	###	5	###	587,952	1,469,880	###	###	0.0
2010-Sep-29 Wed	###	###	5	###	216,949	542,372	###	###	0.0
2010-Sep-28 Tue	###	###	5	5			###	###	0.4
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	###	###			30.8	30.8	0.0
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	###	###	###	###	285,479	0	85.2	85.2	0.0
2010-Sep-21 Tue	###	###	###	###	738,453	0	17.9	17.9	0.0
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	###	###	###	###			###	###	0.0
2010-Sep-16 Thu	5.25	5.25	###	###	426,447	1,119,423	19.0	19.0	0.0
2010-Sep-15 Wed	###	5.25	###	###	680,941	1,787,470	81.4	81.4	0.0
2010-Sep-14 Tue	###	###	###	###	503,179	0	###	###	0.0
2010-Sep-13 Mon	4.89	###	4.89	###			###	###	0.0
2010-Sep-10 Fri	4.83	4.89	4.83	4.88	198,951	###	###	###	0.3
2010-Sep-09 Thu	4.8	4.85	4.76	4.82			67.4	67.4	0.3
2010-Sep-08 Wed	4.77	4.78	4.71	4.77	233,878	1,109,751	73.9	73.9	###
2010-Sep-07 Tue	4.75	4.8	4.72	4.73	468,255	###	###	###	0.3
2010-Sep-06 Mon	4.76	4.79	4.7	4.73	269,521	1,278,877	24.6	24.6	0.3
2010-Sep-03 Fri	4.72	4.74	###	4.74			###	###	0.3
2010-Sep-02 Thu	4.79	4.8	###	###	250,451	601,082	16.8	16.8	0.0
2010-Sep-01 Wed	###	4.72	###	4.7	499,354	1,178,475	###	###	0.3
2010-Aug-31 Tue	###	###	4.59	###			74.2	74.2	0.0
2010-Aug-30 Mon	###	###	4.59	###	104,223	###	###	###	0.0
2010-Aug-27 Fri	4.54	4.59	4.54	4.56	78,388	357,841	69.6	69.6	0.3
2010-Aug-26 Thu	4.55	4.59	4.5	4.59	343,754	###	74.3	74.3	0.3
2010-Aug-25 Wed	###	###	4.56	###			###	###	0.0
2010-Aug-24 Tue	4.71	4.71	###	###			###	###	0.0
2010-Aug-23 Mon	4.7	4.7	###	###	120,441	###	###	###	0.0
2010-Aug-20 Fri	4.75	4.76	###	###	264,724	630,043	20.7	20.7	0.0
2010-Aug-19 Thu	4.72	4.77	4.71	4.76	121,770	577,189	###	###	###
2010-Aug-18 Wed	4.72	4.78	4.71	4.74	252,651	1,198,828	###	###	0.3
2010-Aug-17 Tue	4.8	4.82	4.73	4.74	187,546	###	###	###	0.3
2010-Aug-16 Mon	4.8	4.8	4.74	4.79	131,025	624,989	###	###	0.3
2010-Aug-13 Fri	4.72	4.8	4.7	4.8	470,521	2,234,974	72.1	72.1	0.3
2010-Aug-12 Thu	4.72	4.74	4.7	4.72	191,972	###	70.9	70.9	0.3
2010-Aug-11 Wed	4.85	4.85	4.77	4.79	253,325	###	###	###	0.3
2010-Aug-10 Tue	###	###	4.84	4.86			###	###	0.3
2010-Aug-09 Mon	4.88	4.89	4.83	4.89	851,979	###	###	###	###
2010-Aug-06 Fri	4.87	4.88	4.81	4.84			###	###	0.3
2010-Aug-05 Thu	4.88	4.89	4.85	4.85			###	###	###
2010-Aug-04 Wed	4.8	4.87	4.79	4.82			###	###	0.3
2010-Aug-03 Tue	4.85	4.88	4.81	4.82	312,047	###	###	###	0.3
2010-Aug-02 Mon	4.73	4.83	4.71	4.82	217,075	1,035,447	81.3	81.3	0.3
2010-Jul-30 Fri	4.76	4.77	4.7	4.71	177,155	838,828	21.6	21.6	###
2010-Jul-29 Thu	4.85	4.85	4.77	4.78			###	###	###
2010-Jul-28 Wed	4.84	4.87	4.81	4.84	136,755	###	66.0	66.0	0.3
2010-Jul-27 Tue	4.86	4.87	4.81	4.84	263,859	1,277,077	###	###	0.3
2010-Jul-26 Mon	4.75	4.8	4.74	4.75	199,053	949,482	70.4	70.4	###
2010-Jul-23 Fri	4.71	4.77	4.7	4.74	394,341	###	###	###	0.3
2010-Jul-22 Thu	###	4.75	###	4.71	200,953	###	74.9	74.9	###
2010-Jul-21 Wed	4.73	4.74	###	###	388,882	921,650	24.9	24.9	0.0
2010-Jul-20 Tue	4.71	4.74	###	4.74	1,461,279	###	68.0	68.0	0.3
2010-Jul-19 Mon	4.7	4.71	###	4.7			###	###	0.3
2010-Jul-16 Fri	###	4.73	###	4.71	340,258	###	###	###	###
2010-Jul-15 Thu	###	4.7	###	###	189,384	445,052	77.5	77.5	0.0
2010-Jul-14 Wed	4.71	4.72	###	###			###	###	0.0
2010-Jul-13 Tue	###	4.72	###	4.7			###	###	0.3
2010-Jul-12 Mon	###	4.7	###	###			###	###	0.0
2010-Jul-09 Fri	4.54	###	4.54	###	281,059	###	79.8	79.8	0.0
2010-Jul-08 Thu	###	###	4.5	4.53			###	###	###
2010-Jul-07 Wed	###	###	4.44	4.46	226,688	503,247	9.2	9.2	0.3
2010-Jul-06 Tue	4.45	###	4.45	###	166,721	370,954	89.8	89.8	0.0
2010-Jul-05 Mon	4.52	4.59	4.46	4.49			31.1	31.1	###
2010-Jul-02 Fri	4.52	4.55	###	4.45			###	###	0.3
2010-Jul-01 Thu	4.41	4.52	4.4	4.47			###	###	###
2010-Jun-30 Wed	###	4.44	###	4.42	304,725	676,489	74.3	74.3	0.3
2010-Jun-29 Tue	###	4.72	4.49	4.49			###	###	###
2010-Jun-28 Mon	###	4.75	4.55	###			88.4	88.4	0.0
2010-Jun-25 Fri	4.49	###	4.48	###			87.8	87.8	0.0
2010-Jun-24 Thu	4.7	4.78	###	###	263,356	629,420	###	###	0.0
2010-Jun-23 Wed	4.7	4.79	###	###	363,523	###	41.0	41.0	0.0
2010-Jun-22 Tue	4.71	4.8	4.7	4.78			85.8	85.8	###
2010-Jun-21 Mon	4.81	4.83	###	4.72	186,424	###	17.5	17.5	0.3
2010-Jun-18 Fri	###	###	4.49	4.8			###	###	0.3
2010-Jun-17 Thu	4.46	###	4.46	4.55	194,384	433,476	###	###	0.3
2010-Jun-16 Wed	4.46	4.51	4.44	4.5	181,429	###	###	###	###
2010-Jun-15 Tue	4.41	4.49	4.41	4.46			###	###	0.3
2010-Jun-11 Fri	4.43	4.48	4.41	4.45	117,089	###	73.4	73.4	0.3
2010-Jun-10 Thu	4.45	4.45	###	###	174,886	389,121	16.1	16.1	0.0
2010-Jun-09 Wed	4.43	4.46	###	4.44	201,121	###	###	###	0.3
2010-Jun-08 Tue	4.44	4.48	###	4.43	223,026	499,578	25.3	25.3	###
2010-Jun-07 Mon	4.4	4.47	4.25	4.45			82.7	82.7	0.3
2010-Jun-04 Fri	4.53	4.56	4.45	4.52			30.8	30.8	0.3
2010-Jun-03 Thu	4.43	###	4.43	4.59	260,787	577,643	###	###	0.3
2010-Jun-02 Wed	###	4.45	###	###	157,840	###	###	###	0.0
2010-Jun-01 Tue	4.4	4.46	###	4.44	106,851	238,277	###	###	0.3
2010-May-31 Mon	4.4	4.53	###	4.46			78.7	78.7	0.3
2010-May-28 Fri	4.4	4.43	###	4.42	240,328	532,326	64.5	64.5	0.3
2010-May-27 Thu	4.2	###	###	###	354,973	0	78.2	78.2	0.0
2010-May-26 Wed	###	4.27	###	4.25			###	###	###
2010-May-25 Tue	###	###	###	###	310,575	0	###	###	0.0
2010-May-24 Mon	###	###	4.27	###			###	###	0.0
2010-May-21 Fri	###	###	###	4.29			69.2	69.2	###
2010-May-20 Thu	4.55	4.56	###	4.4	407,171	928,349	22.7	22.7	0.3
2010-May-19 Wed	###	###	4.51	4.55			29.8	29.8	0.3
2010-May-18 Tue	4.75	4.77	###	###	422,685	###	###	###	0.0
2010-May-17 Mon	4.86	4.86	###	4.74			29.1	29.1	0.3
2010-May-14 Fri	4.8	###	4.78	4.87	677,083	1,618,228	###	###	0.3
2010-May-13 Thu	4.8	4.84	4.74	4.77			###	###	###
2010-May-12 Wed	###	4.79	###	4.7	112,659	###	73.9	73.9	0.3
2010-May-11 Tue	4.86	4.88	4.58	###	302,087	1,428,871	###	###	0.0
2010-May-10 Mon	4.57	4.81	4.57	4.78	521,822	2,447,345	79.6	79.6	###
2010-May-07 Fri	4.5	4.75	4.45	###			76.5	76.5	0.0
2010-May-06 Thu	4.75	4.8	4.59	4.76			###	###	###
2010-May-05 Wed	4.55	4.77	4.4	4.74	707,656	###	###	###	0.3
2010-May-04 Tue	4.86	###	###	4.76			38.8	38.8	###
2010-May-03 Mon	###	###	4.72	###			###	###	0.0
2010-Apr-30 Fri	###	###	4.87	###	511,346	1,245,127	###	###	0.0
2010-Apr-29 Thu	###	###	###	###			23.9	23.9	0.0
2010-Apr-28 Wed	###	###	###	###			71.0	71.0	0.0
2010-Apr-27 Tue	###	5.2	###	###	431,677	###	25.6	25.6	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###	507,826	0	74.4	74.4	0.0
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	###	###	###	###			25.7	25.7	0.0
2010-Apr-19 Mon	###	###	###	###	575,783	0	21.0	21.0	0.0
2010-Apr-16 Fri	5.22	5.25	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	5.22			###	###	0.4
2010-Apr-14 Wed	5.2	5.22	###	###			25.2	25.2	0.0
2010-Apr-13 Tue	5.41	5.48	5.25	###	612,779	3,287,559	###	###	0.0
2010-Apr-12 Mon	###	5.5	###	5.49			###	###	0.4
2010-Apr-09 Fri	###	###	5.22	###			###	###	0.0
2010-Apr-08 Thu	###	###	5.28	###	352,646	930,985	###	###	0.0
2010-Apr-07 Wed	###	5.4	###	5.4	871,550	2,353,185	###	###	0.4
2010-Apr-06 Tue	5.21	###	5.21	###			###	###	0.0
2010-Apr-01 Thu	###	5.21	###	5.21	676,078	1,761,183	65.9	65.9	0.4
2010-Mar-31 Wed	###	5.24	###	###			75.8	75.8	0.0
2010-Mar-30 Tue	5	###	###	###	587,628	0	79.8	79.8	0.0
2010-Mar-29 Mon	###	###	###	###			72.9	72.9	0.0
2010-Mar-26 Fri	5	5	###	###	153,983	384,957	###	###	0.0
2010-Mar-25 Thu	5	###	###	###	319,185	0	32.0	32.0	0.0
2010-Mar-24 Wed	5	###	###	###	609,986	0	36.4	36.4	0.0
2010-Mar-23 Tue	5	###	4.88	###			16.1	16.1	0.0
2010-Mar-22 Mon	###	###	4.82	4.88			###	###	0.3
2010-Mar-19 Fri	###	###	###	###	907,228	0	77.6	77.6	0.0
2010-Mar-18 Thu	###	###	###	###			###	###	0.0
2010-Mar-17 Wed	4.85	###	4.83	###	414,924	1,002,041	81.3	81.3	0.0
2010-Mar-16 Tue	4.82	4.87	4.8	4.82			73.3	73.3	0.3
2010-Mar-15 Mon	4.86	4.87	4.78	4.87			77.2	77.2	0.3
2010-Mar-12 Fri	4.78	4.86	4.77	4.86	521,628	###	###	###	0.3
2010-Mar-11 Thu	4.8	4.84	4.74	4.77			31.5	31.5	###
2010-Mar-10 Wed	4.8	4.87	4.78	4.8	386,576	1,865,229	###	###	0.3
2010-Mar-09 Tue	4.86	4.87	4.77	4.79	433,373	2,088,857	###	###	0.3
2010-Mar-08 Mon	4.72	###	4.72	4.87	1,176,125	2,775,655	88.0	88.0	0.3
2010-Mar-05 Fri	4.44	4.5	4.41	4.46			###	###	0.3
2010-Mar-04 Thu	4.46	4.46	###	4.42	239,842	534,847	27.6	27.6	0.3
2010-Mar-03 Wed	4.48	4.51	4.47	4.48			###	###	###
2010-Mar-02 Tue	4.5	4.5	4.44	4.48			33.6	33.6	###
2010-Mar-01 Mon	4.45	4.51	4.44	4.48	1,456,380	###	72.8	72.8	###
2010-Feb-26 Fri	4.49	4.5	4.44	4.48	87,058	389,149	###	###	###
2010-Feb-25 Thu	###	###	4.5	4.53			36.2	36.2	###
2010-Feb-24 Wed	4.56	4.59	4.5	4.54			###	###	0.3
2010-Feb-23 Tue	###	###	4.57	###			27.4	27.4	0.0
2010-Feb-22 Mon	4.59	###	4.58	###			77.2	77.2	0.0
2010-Feb-19 Fri	4.56	###	4.55	4.57	208,082	473,386	75.6	75.6	###
2010-Feb-18 Thu	###	###	4.55	4.55	327,085	###	29.6	29.6	0.3
2010-Feb-17 Wed	4.52	###	4.52	###	281,647	636,522	###	###	0.0
2010-Feb-16 Tue	4.47	4.57	4.46	4.51	176,083	###	###	###	0.3
2010-Feb-15 Mon	4.45	4.52	4.43	4.51			###	###	0.3
2010-Feb-12 Fri	4.45	4.52	###	4.49			74.3	74.3	###
2010-Feb-11 Thu	4.27	4.45	4.27	4.42			83.7	83.7	0.3
2010-Feb-10 Wed	4.21	###	4.21	###	216,928	###	###	###	0.0
2010-Feb-09 Tue	###	4.28	###	4.21			###	###	###
2010-Feb-08 Mon	###	###	4.21	4.24			###	###	0.3
2010-Feb-05 Fri	###	###	4.27	###			###	###	0.0
2010-Feb-04 Thu	4.5	4.51	4.44	4.47			35.1	35.1	###
2010-Feb-03 Wed	4.5	4.57	4.46	4.5	163,745	###	71.3	71.3	###
2010-Feb-02 Tue	4.4	4.48	###	4.48	240,846	###	###	###	###
2010-Feb-01 Mon	###	4.42	4.22	###	527,542	2,278,981	45.1	45.1	0.0
2010-Jan-29 Fri	4.49	4.52	4.41	4.46	299,456	1,337,071	###	###	0.3
2010-Jan-28 Thu	4.4	4.53	###	4.51	142,288	322,282	86.1	86.1	0.3
2010-Jan-27 Wed	###	###	###	4.47			17.3	17.3	###
2010-Jan-25 Mon	4.43	4.7	4.41	4.7			###	###	0.3
2010-Jan-22 Fri	4.49	4.53	###	4.51	656,029	###	67.1	67.1	0.3
2010-Jan-21 Thu	###	###	4.51	4.52	252,944	570,388	###	###	0.3
2010-Jan-20 Wed	4.74	4.78	###	###			29.1	29.1	0.0
2010-Jan-19 Tue	4.8	4.8	4.7	4.76	203,488	###	38.1	38.1	###
2010-Jan-18 Mon	4.79	4.8	4.72	4.74			###	###	0.3
2010-Jan-15 Fri	4.77	4.79	4.71	4.72	135,620	###	28.2	28.2	0.3
2010-Jan-14 Thu	4.82	4.83	4.76	4.8			32.4	32.4	0.3
2010-Jan-13 Wed	4.79	4.83	4.71	4.8			###	###	0.3
2010-Jan-12 Tue	4.88	4.88	4.75	4.8	401,172	1,931,643	###	###	0.3
2010-Jan-11 Mon	###	###	4.83	4.88			30.2	30.2	0.3
2010-Jan-08 Fri	###	###	4.75	4.89	651,345	1,546,944	25.7	25.7	###
2010-Jan-07 Thu	###	###	4.82	###			15.2	15.2	0.0
2010-Jan-06 Wed	4.8	###	4.78	###			90.0	90.0	0.0
2010-Jan-05 Tue	4.77	4.8	4.75	4.79	218,020	1,041,045	66.6	66.6	0.3
2010-Jan-04 Mon	###	4.75	###	4.72			69.8	69.8	0.3
2009-Dec-31 Thu	###	4.7	###	4.7			###	###	0.3
2009-Dec-30 Wed	4.57	###	4.57	###	283,420	###	83.3	83.3	0.0
2009-Dec-29 Tue	4.55	###	4.52	4.59	220,450	###	67.4	67.4	0.3
2009-Dec-24 Thu	4.57	###	4.52	4.52	206,076	###	###	###	0.3
2009-Dec-23 Wed	4.55	4.57	4.53	4.56	224,328	###	###	###	0.3
2009-Dec-22 Tue	4.55	4.57	4.5	4.54			29.2	29.2	0.3
2009-Dec-21 Mon	###	4.48	###	4.48	222,459	###	89.4	89.4	###
2009-Dec-18 Fri	4.45	4.45	###	4.4	263,524	586,340	###	###	0.3
2009-Dec-17 Thu	4.49	4.5	4.44	4.49	270,484	###	###	###	###
2009-Dec-16 Wed	4.45	4.53	4.43	4.44			###	###	0.3
2009-Dec-15 Tue	4.4	4.51	###	4.44			74.2	74.2	0.3
2009-Dec-14 Mon	###	4.42	###	4.42			82.8	82.8	0.3
2009-Dec-11 Fri	###	4.47	4.25	###			69.0	69.0	0.0
2009-Dec-10 Thu	4.4	4.41	###	###	371,947	820,143	###	###	0.0
2009-Dec-09 Wed	4.4	4.44	###	4.4			###	###	0.3
2009-Dec-08 Tue	4.49	4.49	4.4	4.43	240,720	###	###	###	###
2009-Dec-07 Mon	4.55	4.55	4.41	4.43	395,653	1,772,525	22.2	22.2	###
2009-Dec-04 Fri	4.5	4.58	4.46	4.53			###	###	###
2009-Dec-03 Thu	###	4.5	4.28	4.5	3,422,251	15,023,681	###	###	###
2009-Dec-02 Wed	4.28	###	4.26	4.28			69.2	69.2	0.3
2009-Dec-01 Tue	###	###	###	4.27			30.0	30.0	###
2009-Nov-30 Mon	###	###	###	###	401,646	0	###	###	0.0
2009-Nov-27 Fri	4.25	4.25	###	4.2	844,581	###	39.4	39.4	###
2009-Nov-26 Thu	4.28	###	4.25	4.27			40.4	40.4	###
2009-Nov-25 Wed	###	###	4.25	4.28	356,621	###	32.6	32.6	0.3
2009-Nov-24 Tue	###	###	4.25	4.27			###	###	###
2009-Nov-23 Mon	###	###	4.28	4.28	260,745	###	19.3	19.3	0.3
2009-Nov-20 Fri	4.41	4.41	###	###	330,359	728,441	###	###	0.0
2009-Nov-19 Thu	4.45	4.5	4.41	4.45			74.0	74.0	0.3
2009-Nov-18 Wed	###	4.55	###	4.45			80.6	80.6	0.3
2009-Nov-17 Tue	4.24	###	4.24	###	855,522	###	89.8	89.8	0.0
2009-Nov-16 Mon	###	###	4.22	4.25			###	###	###
2009-Nov-13 Fri	###	###	4.28	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	4.42	###	###	638,378	###	35.7	35.7	0.0
2009-Nov-11 Wed	###	4.4	###	###	871,059	1,916,329	33.6	33.6	0.0
2009-Nov-10 Tue	###	###	###	###			###	###	0.0
2009-Nov-09 Mon	###	###	###	###			###	###	0.0
2009-Nov-06 Fri	###	###	4.25	###			75.9	75.9	0.0
2009-Nov-05 Thu	4.21	###	4.2	4.24			79.7	79.7	0.3
2009-Nov-04 Wed	###	4.24	###	4.2	642,587	1,362,284	78.2	78.2	###
2009-Nov-03 Tue	###	###	###	###			32.4	32.4	0.0
2009-Nov-02 Mon	###	###	###	###			71.5	71.5	0.0
2009-Oct-30 Fri	###	###	###	###	785,687	0	###	###	0.0
2009-Oct-29 Thu	###	4.21	###	###	1,535,858	3,232,981	###	###	0.0
2009-Oct-28 Wed	4.4	4.4	4.21	4.21	1,887,449	###	14.7	14.7	###
2009-Oct-27 Tue	4.52	4.54	4.41	4.42	984,741	###	###	###	0.3
2009-Oct-26 Mon	###	###	4.54	4.56			30.7	30.7	0.3
2009-Oct-23 Fri	4.73	4.73	###	###	722,853	1,709,547	###	###	0.0
2009-Oct-22 Thu	4.75	4.78	###	4.7	735,940	###	31.1	31.1	0.3
2009-Oct-21 Wed	4.85	###	4.75	4.78	1,711,958	###	27.2	27.2	###
2009-Oct-20 Tue	4.72	###	4.71	4.89			###	###	###
2009-Oct-19 Mon	5.85	5.85	5.76	5.79			32.2	32.2	###
2009-Oct-16 Fri	5.8	5.86	5.79	5.84	4,193,429	24,426,723	75.1	75.1	0.4
2009-Oct-15 Thu	5.82	5.83	5.78	5.8			###	###	0.4
2009-Oct-14 Wed	5.77	5.83	5.75	5.77	1,749,244	10,128,122	60.5	60.5	0.4
2009-Oct-13 Tue	5.79	5.8	5.72	5.72			24.8	24.8	0.4
2009-Oct-12 Mon	5.78	5.85	5.74	5.74			###	###	0.4
2009-Oct-09 Fri	5.75	5.82	5.74	5.74	1,188,676	6,870,547	###	###	0.4
2009-Oct-08 Thu	###	5.73	###	###			###	###	0.0
2009-Oct-07 Wed	5.7	5.7	5.59	###	909,127	5,132,021	19.4	19.4	0.0
2009-Oct-06 Tue	###	5.73	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	5.58	###	498,220	###	72.9	72.9	0.0
2009-Oct-02 Fri	###	###	5.57	5.59	566,523	###	40.2	40.2	###
2009-Oct-01 Thu	5.78	5.79	###	###	748,226	###	24.7	24.7	0.0
2009-Sep-30 Wed	5.8	5.82	5.75	5.75			30.3	30.3	###
2009-Sep-29 Tue	5.84	5.85	5.75	5.8			###	###	0.4
2009-Sep-28 Mon	5.82	5.83	5.76	5.76			###	###	###
2009-Sep-25 Fri	5.87	5.88	5.79	5.8			###	###	0.4
2009-Sep-24 Thu	5.8	5.89	5.79	5.87	703,256	###	###	###	###
2009-Sep-23 Wed	5.84	5.86	5.77	5.8			###	###	0.4
2009-Sep-22 Tue	5.87	###	5.72	5.76	1,240,347	###	23.9	23.9	###
2009-Sep-21 Mon	###	###	5.77	5.8			28.3	28.3	0.4
2009-Sep-18 Fri	5.58	5.71	5.54	###	834,979	4,696,756	70.3	70.3	0.0
2009-Sep-17 Thu	5.57	###	5.52	5.58			63.0	63.0	0.4
2009-Sep-16 Wed	5.23	5.51	5.23	5.48	1,214,884	6,523,927	89.7	89.7	###
2009-Sep-15 Tue	###	5.21	###	5.2			###	###	###
2009-Sep-14 Mon	5.2	5.21	###	###	481,422	###	###	###	0.0
2009-Sep-11 Fri	5.25	5.28	5.21	5.23			31.8	31.8	###
2009-Sep-10 Thu	5.23	###	5.21	5.25	284,848	742,029	64.3	64.3	0.4
2009-Sep-09 Wed	5.24	5.26	###	###			32.3	32.3	0.0
2009-Sep-08 Tue	5.25	5.27	###	###	238,473	628,376	22.2	22.2	0.0
2009-Sep-07 Mon	5.2	5.29	###	5.25			74.4	74.4	0.4
2009-Sep-04 Fri	5.21	5.25	###	###	248,671	###	###	###	0.0
2009-Sep-03 Thu	###	5.2	###	5.2	179,476	###	###	###	###
2009-Sep-02 Wed	5	###	###	###	349,080	0	###	###	0.0
2009-Sep-01 Tue	5.25	5.28	###	###			27.4	27.4	0.0
2009-Aug-31 Mon	###	5.4	5.23	###	404,244	2,148,556	72.3	72.3	0.0
2009-Aug-28 Fri	5.27	###	5.22	5.29			65.1	65.1	0.4
2009-Aug-27 Thu	###	5.27	###	5.24			74.5	74.5	0.4
2009-Aug-26 Wed	###	5.24	###	###			###	###	0.0
2009-Aug-25 Tue	###	5.22	###	###			###	###	0.0
2009-Aug-24 Mon	###	5.2	###	5.2	160,523	417,359	71.4	71.4	###
2009-Aug-21 Fri	###	###	###	5			###	###	0.4
2009-Aug-20 Thu	5.2	###	###	###			37.8	37.8	0.0
2009-Aug-19 Wed	5.25	5.29	###	###	386,249	1,021,628	24.5	24.5	0.0
2009-Aug-18 Tue	###	###	###	###			22.4	22.4	0.0
2009-Aug-17 Mon	###	5.4	###	###	368,979	996,243	###	###	0.0
2009-Aug-14 Fri	###	5.42	###	###	895,145	2,425,842	68.9	68.9	0.0
2009-Aug-13 Thu	5.23	###	5.21	###			###	###	0.0
2009-Aug-12 Wed	5.2	5.23	###	5.2			67.4	67.4	###
2009-Aug-11 Tue	5.21	5.23	###	###			28.9	28.9	0.0
2009-Aug-10 Mon	###	5.26	###	5.2	202,651	532,972	79.9	79.9	###
2009-Aug-07 Fri	5.25	5.25	###	###			###	###	0.0
2009-Aug-06 Thu	5.2	5.28	###	5.22			66.3	66.3	0.4
2009-Aug-05 Wed	###	###	###	###	277,276	0	17.0	17.0	0.0
2009-Aug-04 Tue	5.53	5.53	###	###	415,878	###	###	###	0.0
2009-Aug-03 Mon	###	5.45	###	5.45	549,289	###	###	###	###
2009-Jul-31 Fri	5.24	###	5.24	###			77.5	77.5	0.0
2009-Jul-30 Thu	###	###	###	5.2			10.0	10.0	###
2009-Jul-29 Wed	4.71	###	4.71	###	364,452	858,284	95.9	95.9	0.0
2009-Jul-28 Tue	4.7	4.74	###	###	438,277	###	###	###	0.0
2009-Jul-27 Mon	4.7	4.75	###	###			32.8	32.8	0.0
2009-Jul-24 Fri	4.75	4.78	###	###	695,722	1,662,775	###	###	0.0
2009-Jul-23 Thu	###	4.7	###	###			69.3	69.3	0.0
2009-Jul-22 Wed	4.58	4.7	4.58	###			76.5	76.5	0.0
2009-Jul-21 Tue	4.56	###	4.5	###			76.0	76.0	0.0
2009-Jul-20 Mon	4.5	4.56	4.49	4.55	237,559	1,074,954	74.2	74.2	0.3
2009-Jul-17 Fri	4.49	4.55	4.48	4.5	753,345	3,401,352	76.2	76.2	###
2009-Jul-16 Thu	4.5	4.55	4.47	4.5	1,682,975	###	71.4	71.4	###
2009-Jul-15 Wed	4.51	4.54	4.43	4.47	580,842	2,605,076	###	###	###
2009-Jul-14 Tue	4.41	4.47	4.41	4.46			71.5	71.5	0.3
2009-Jul-13 Mon	4.4	4.43	###	4.43	200,648	###	84.5	84.5	###
2009-Jul-10 Fri	4.42	4.48	###	4.45	76,288	170,885	###	###	0.3
2009-Jul-09 Thu	4.41	4.45	###	4.4	348,644	###	27.8	27.8	0.3
2009-Jul-08 Wed	4.43	4.49	4.4	4.49	222,686	###	80.2	80.2	###
2009-Jul-07 Tue	4.49	4.49	4.4	4.44			31.5	31.5	0.3
2009-Jul-06 Mon	4.45	4.5	4.41	4.44	168,779	###	###	###	0.3
2009-Jul-03 Fri	4.45	4.5	4.41	4.44			27.7	27.7	0.3
2009-Jul-02 Thu	4.56	4.57	4.47	4.49	932,576	4,215,243	###	###	###
2009-Jul-01 Wed	4.58	4.58	4.53	4.53	487,448	2,220,325	###	###	###
2009-Jun-30 Tue	4.58	###	4.55	4.57			34.6	34.6	###
2009-Jun-29 Mon	4.56	4.57	4.53	4.55	264,651	###	###	###	0.3
2009-Jun-26 Fri	4.55	4.58	4.48	4.57			70.9	70.9	###
2009-Jun-25 Thu	###	4.54	###	4.51			84.2	84.2	0.3
2009-Jun-24 Wed	###	4.41	###	###			###	###	0.0
2009-Jun-23 Tue	4.43	4.43	###	4.4	172,479	382,040	43.0	43.0	0.3
2009-Jun-22 Mon	4.54	4.54	4.41	4.48			33.1	33.1	###
2009-Jun-19 Fri	4.49	4.51	4.4	4.5			###	###	###
2009-Jun-18 Thu	###	4.5	###	4.44			82.4	82.4	0.3
2009-Jun-17 Wed	###	###	###	###	361,122	0	###	###	0.0
2009-Jun-16 Tue	4.47	4.47	###	###	389,849	###	24.6	24.6	0.0
2009-Jun-15 Mon	4.71	4.74	4.5	4.5			12.8	12.8	###
2009-Jun-12 Fri	###	4.7	4.59	4.7	319,648	###	75.3	75.3	0.3
2009-Jun-11 Thu	4.5	###	4.5	###			###	###	0.0
2009-Jun-10 Wed	4.54	4.55	4.5	4.52			30.4	30.4	0.3
2009-Jun-09 Tue	4.54	4.55	4.5	4.52			38.6	38.6	0.3
2009-Jun-05 Fri	4.55	4.55	4.47	4.54			35.4	35.4	0.3
2009-Jun-04 Thu	4.5	4.55	4.5	4.55			###	###	0.3
2009-Jun-03 Wed	4.58	###	4.49	4.5	300,680	675,026	18.8	18.8	###
2009-Jun-02 Tue	4.55	###	4.53	4.57			###	###	###
2009-Jun-01 Mon	4.5	4.57	4.48	4.5			61.6	61.6	###
2009-May-29 Fri	###	###	4.42	4.49			###	###	###
2009-May-28 Thu	###	###	4.58	4.59	137,672	###	33.2	33.2	0.3
2009-May-27 Wed	###	###	4.58	4.59			###	###	0.3
2009-May-26 Tue	4.58	###	4.54	###	183,285	416,056	77.9	77.9	0.0
2009-May-25 Mon	4.58	###	4.52	4.58	102,544	231,749	73.7	73.7	0.3
2009-May-22 Fri	###	###	4.52	4.57			24.8	24.8	###
2009-May-21 Thu	4.43	###	4.41	###	293,689	647,584	91.6	91.6	0.0
2009-May-20 Wed	###	4.44	###	4.4			78.4	78.4	0.3
2009-May-19 Tue	###	###	4.27	###			78.1	78.1	0.0
2009-May-18 Mon	4.2	4.25	###	###	112,471	###	###	###	0.0
2009-May-15 Fri	4.24	4.25	###	###	121,824	258,876	25.6	25.6	0.0
2009-May-14 Thu	###	###	###	###	224,251	0	43.7	43.7	0.0
2009-May-13 Wed	###	4.26	###	4.2	83,028	176,849	71.7	71.7	###
2009-May-12 Tue	4.26	4.26	###	4.24			###	###	0.3
2009-May-11 Mon	4.24	4.29	###	4.26	266,987	572,687	70.2	70.2	0.3
2009-May-08 Fri	###	###	4.23	4.26	183,351	387,787	###	###	0.3
2009-May-07 Thu	###	###	4.26	###	414,182	###	###	###	0.0
2009-May-06 Wed	###	###	4.28	###	161,227	345,025	31.9	31.9	0.0
2009-May-05 Tue	###	###	###	4.29	368,122	0	###	###	###
2009-May-04 Mon	###	4.29	###	4.24	246,186	###	###	###	0.3
2009-May-01 Fri	4.22	4.23	###	4.2	127,577	269,825	29.4	29.4	###
2009-Apr-30 Thu	4.2	4.23	###	4.23	180,329	###	###	###	0.3
2009-Apr-29 Wed	4.2	4.2	###	###			26.1	26.1	0.0
2009-Apr-28 Tue	###	###	###	###	162,242	0	79.1	79.1	0.0
2009-Apr-27 Mon	###	###	###	###			77.8	77.8	0.0
2009-Apr-24 Fri	###	###	###	###	326,151	0	76.8	76.8	0.0
2009-Apr-23 Thu	###	###	###	###			###	###	0.0
2009-Apr-22 Wed	###	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	###	4	277,384	0	###	###	0.3
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	4.23	###	###	834,928	1,765,872	###	###	0.0
2009-Apr-16 Thu	4	###	4	###			68.3	68.3	0.0
2009-Apr-15 Wed	###	###	3.89	###	336,371	654,241	###	###	0.0
2009-Apr-14 Tue	###	###	3.86	###			64.8	64.8	0.0
2009-Apr-09 Thu	3.8	3.86	3.78	3.86			71.2	71.2	0.3
2009-Apr-08 Wed	3.75	3.83	3.75	3.8			###	###	###
2009-Apr-07 Tue	3.7	3.8	###	3.77	346,657	658,648	###	###	###
2009-Apr-06 Mon	3.84	3.84	###	3.7			###	###	0.3
2009-Apr-03 Fri	###	###	3.79	3.8			19.2	19.2	###
2009-Apr-02 Thu	3.81	###	3.76	###			79.7	79.7	0.0
2009-Apr-01 Wed	3.8	3.84	3.75	3.79			32.4	32.4	###
2009-Mar-31 Tue	###	###	3.76	3.8	322,188	###	15.8	15.8	###
2009-Mar-30 Mon	###	###	3.86	###	202,882	###	32.8	32.8	0.0
2009-Mar-27 Fri	###	4	###	###	429,559	###	###	###	0.0
2009-Mar-26 Thu	###	###	###	###			###	###	0.0
2009-Mar-25 Wed	###	###	3.85	###	605,189	1,164,988	###	###	0.0
2009-Mar-24 Tue	###	###	3.77	3.83	690,123	1,300,881	8.1	8.1	###
2009-Mar-23 Mon	4	4	3.77	###			23.5	23.5	0.0
2009-Mar-20 Fri	4.27	4.46	4	4	2,527,584	10,691,680	10.6	10.6	0.3
2009-Mar-19 Thu	###	4.25	###	4.25	1,021,384	2,170,441	78.5	78.5	###
2009-Mar-18 Wed	###	4.2	###	###			###	###	0.0
2009-Mar-17 Tue	4.23	4.24	###	4.2			22.0	22.0	###
2009-Mar-16 Mon	###	4.24	###	4.23			80.0	80.0	0.3
2009-Mar-13 Fri	4.21	###	###	###	740,859	0	###	###	0.0
2009-Mar-12 Thu	3.7	###	3.7	###			91.3	91.3	0.0
2009-Mar-11 Wed	3.59	3.77	3.59	###			###	###	0.0
2009-Mar-10 Tue	3.5	###	3.5	3.59			###	###	###
2009-Mar-09 Mon	3.46	3.57	3.45	3.46			###	###	0.2
2009-Mar-06 Fri	3.5	3.55	3.47	3.5			###	###	0.3
2009-Mar-05 Thu	###	3.75	###	3.55			92.9	92.9	###
2009-Mar-04 Wed	###	###	###	###			74.0	74.0	0.0
2009-Mar-03 Tue	###	###	###	###	208,484	0	###	###	0.0
2009-Mar-02 Mon	###	###	###	###			37.9	37.9	0.0
2009-Feb-27 Fri	###	###	###	###			###	###	0.0
2009-Feb-26 Thu	###	3.4	###	###	155,779	264,824	32.5	32.5	0.0
2009-Feb-25 Wed	###	3.4	3.28	###			32.9	32.9	0.0
2009-Feb-24 Tue	3.4	3.4	3.23	3.26	181,255	###	###	###	0.2
2009-Feb-23 Mon	###	###	###	###			79.0	79.0	0.0
2009-Feb-20 Fri	3.4	3.55	###	###	291,853	###	32.5	32.5	0.0
2009-Feb-19 Thu	###	3.42	###	###	180,755	###	77.0	77.0	0.0
2009-Feb-18 Wed	###	3.44	###	###	141,728	243,772	###	###	0.0
2009-Feb-17 Tue	3.43	3.49	###	3.4	1,643,685	###	###	###	0.2
2009-Feb-16 Mon	3.5	3.56	###	3.4			17.7	17.7	0.2
2009-Feb-13 Fri	###	###	3.51	3.52			###	###	###
2009-Feb-12 Thu	3.55	###	3.5	###	248,548	434,959	80.8	80.8	0.0
2009-Feb-11 Wed	3.47	###	3.43	3.55	130,325	###	###	###	###
2009-Feb-10 Tue	3.4	3.56	3.4	3.56			###	###	0.3
2009-Feb-09 Mon	###	3.5	###	3.4	1,099,780	###	###	###	0.2
2009-Feb-06 Fri	###	3.45	###	###			###	###	0.0
2009-Feb-05 Thu	3.4	3.4	###	3.4	79,549	###	###	###	0.2
2009-Feb-04 Wed	###	###	###	###	162,877	0	###	###	0.0
2009-Feb-03 Tue	3.44	3.45	###	###			###	###	0.0
2009-Feb-02 Mon	###	3.43	###	3.4			###	###	0.2
2009-Jan-30 Fri	3.44	3.44	###	3.4	95,347	###	###	###	0.2
2009-Jan-29 Thu	###	3.45	###	3.45			###	###	###
2009-Jan-28 Wed	3.41	3.41	###	###	185,687	###	###	###	0.0
2009-Jan-27 Tue	###	3.45	###	3.4			###	###	0.2
2009-Jan-23 Fri	3.42	3.42	3.28	###			36.2	36.2	0.0
2009-Jan-22 Thu	3.4	3.41	###	###			###	###	0.0
2009-Jan-21 Wed	3.25	###	3.2	###			83.5	83.5	0.0
2009-Jan-20 Tue	3.27	###	###	3.2	181,483	0	32.0	32.0	0.2
2009-Jan-19 Mon	3.2	###	3.2	3.28	178,587	###	87.2	87.2	0.2
2009-Jan-16 Fri	3.22	3.29	3.2	3.21	250,123	811,649	30.8	30.8	###
2009-Jan-15 Thu	###	###	3.2	3.23			27.6	27.6	###
2009-Jan-14 Wed	###	###	###	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	3.25			###	###	0.2
2009-Jan-12 Mon	3.5	3.5	###	###	2,117,272	3,705,226	###	###	0.0
2009-Jan-09 Fri	3.56	###	3.51	3.52			###	###	###
2009-Jan-08 Thu	3.58	3.58	3.52	3.56			35.7	35.7	0.3
2009-Jan-07 Wed	3.48	###	3.45	###	478,753	825,848	###	###	0.0
2009-Jan-06 Tue	3.41	3.49	3.41	3.49	292,522	###	###	###	###
2009-Jan-05 Mon	3.42	3.48	3.4	3.46			72.6	72.6	0.2
2009-Jan-02 Fri	3.48	3.49	3.4	3.42			###	###	0.2
2008-Dec-31 Wed	3.4	3.45	###	3.45			68.7	68.7	###
2008-Dec-30 Tue	3.2	3.4	3.2	3.4	265,927	877,559	###	###	0.2
2008-Dec-29 Mon	###	3.22	###	3.2			###	###	0.2
2008-Dec-24 Wed	###	3.2	###	3.2	19,388	31,020	###	###	0.2
2008-Dec-23 Tue	###	3.2	###	###	371,429	594,286	###	###	0.0
2008-Dec-22 Mon	###	3.23	###	###	201,141	324,842	###	###	0.0
2008-Dec-19 Fri	###	3.24	###	###			###	###	0.0
2008-Dec-18 Thu	###	3.25	###	###	222,856	362,141	70.1	70.1	0.0
2008-Dec-17 Wed	3.24	3.28	3.2	3.2	224,478	###	32.5	32.5	0.2
2008-Dec-16 Tue	3.23	###	###	3.25			78.7	78.7	0.2
2008-Dec-15 Mon	3.22	3.4	3.22	###	90,780	300,481	###	###	0.0
2008-Dec-12 Fri	3.2	3.42	3.2	3.2			###	###	0.2
2008-Dec-11 Thu	3.4	3.4	3.24	3.24	177,984	###	16.8	16.8	###
2008-Dec-10 Wed	3.4	3.4	3.28	3.4			66.9	66.9	0.2
2008-Dec-09 Tue	###	3.44	###	3.43	84,255	###	###	###	0.2
2008-Dec-08 Mon	###	3.41	3.28	###	147,670	493,956	69.4	69.4	0.0
2008-Dec-05 Fri	###	3.45	3.28	###			25.4	25.4	0.0
2008-Dec-04 Thu	3.22	3.4	3.2	3.4	82,920	###	93.8	93.8	0.2
2008-Dec-03 Wed	###	###	3.22	3.24	240,448	387,121	31.6	31.6	###
2008-Dec-02 Tue	###	###	3.22	3.26			###	###	0.2
2008-Dec-01 Mon	###	3.45	3.26	3.45			88.6	88.6	###
2008-Nov-28 Fri	###	###	###	3.27			77.6	77.6	###
2008-Nov-27 Thu	###	3.24	###	###			82.2	82.2	0.0
2008-Nov-26 Wed	###	3.2	###	###			###	###	0.0
2008-Nov-25 Tue	###	###	###	###	1,396,171	0	###	###	0.0
2008-Nov-24 Mon	###	###	###	###	118,486	0	###	###	0.0
2008-Nov-21 Fri	3.2	###	###	3.25			70.6	70.6	0.2
2008-Nov-20 Thu	3.51	3.52	3.28	###	1,159,949	3,943,826	25.5	25.5	0.0
2008-Nov-19 Wed	###	###	3.54	3.58	172,889	###	34.1	34.1	0.3
2008-Nov-18 Tue	3.71	3.71	3.56	3.56			###	###	0.3
2008-Nov-17 Mon	3.56	3.73	3.56	3.7			###	###	0.3
2008-Nov-14 Fri	3.5	3.7	3.5	3.56			###	###	0.3
2008-Nov-13 Thu	3.29	3.43	3.28	###			###	###	0.0
2008-Nov-12 Wed	3.4	3.4	3.28	3.29	124,223	###	###	###	###
2008-Nov-11 Tue	###	3.45	3.25	3.45			88.8	88.8	###
2008-Nov-10 Mon	3.42	3.49	###	3.44	161,128	###	81.2	81.2	0.2
2008-Nov-07 Fri	3.5	3.5	3.29	###	191,485	###	###	###	0.0
2008-Nov-06 Thu	###	3.7	3.5	3.54			23.6	23.6	0.3
2008-Nov-05 Wed	3.75	3.75	###	3.7	234,089	###	###	###	0.3
2008-Nov-04 Tue	3.7	3.75	3.7	3.7			67.2	67.2	0.3
2008-Nov-03 Mon	3.52	3.8	3.52	###	417,580	1,528,342	###	###	0.0
2008-Oct-31 Fri	3.4	3.46	###	3.46			70.5	70.5	0.2
2008-Oct-30 Thu	###	3.5	3.28	3.4	543,681	1,843,078	66.8	66.8	0.2
2008-Oct-29 Wed	3.43	3.58	3.25	3.25			22.7	22.7	0.2
2008-Oct-28 Tue	###	3.29	###	3.29	1,733,055	2,850,875	###	###	###
2008-Oct-27 Mon	###	###	###	###	354,927	0	###	###	0.0
2008-Oct-24 Fri	3.23	3.26	###	###	3,748,474	###	###	###	0.0
2008-Oct-23 Thu	3.41	3.41	###	3.24	389,858	###	20.6	20.6	###
2008-Oct-22 Wed	3.47	3.54	3.45	3.45			###	###	###
2008-Oct-21 Tue	3.55	###	###	3.49	316,222	0	24.8	24.8	###
2008-Oct-20 Mon	3.5	3.59	3.4	3.53			75.3	75.3	0.3
2008-Oct-17 Fri	###	###	3.49	3.55	324,657	566,526	###	###	###
2008-Oct-16 Thu	3.49	3.7	###	###			###	###	0.0
2008-Oct-15 Wed	3.73	3.81	###	###			###	###	0.0
2008-Oct-14 Tue	3.71	3.85	3.55	###	766,826	2,837,256	###	###	0.0
2008-Oct-13 Mon	###	###	###	3.4	436,370	0	72.9	72.9	0.2
2008-Oct-10 Fri	###	3.4	###	3.28			56.6	56.6	0.2
2008-Oct-09 Thu	3.5	3.53	###	3.5			###	###	0.3
2008-Oct-08 Wed	###	###	###	3.71			13.1	13.1	###
2008-Oct-07 Tue	###	4.21	3.86	4.21			###	###	###
2008-Oct-06 Mon	4.46	4.46	4.2	4.29			32.2	32.2	###
2008-Oct-03 Fri	4.23	4.51	###	4.51	323,377	###	###	###	0.3
2008-Oct-02 Thu	###	###	4.21	4.21			###	###	###
2008-Oct-01 Wed	###	###	4.22	###	367,943	776,359	25.3	25.3	0.0
2008-Sep-30 Tue	4.2	###	###	###			###	###	0.0
2008-Sep-29 Mon	4.46	4.52	###	4.45			48.0	48.0	0.3
2008-Sep-26 Fri	4.46	4.47	###	###			###	###	0.0
2008-Sep-25 Thu	4.45	4.45	###	4.42	161,980	###	###	###	0.3
2008-Sep-24 Wed	4.45	4.45	###	###	202,578	###	22.4	22.4	0.0
2008-Sep-23 Tue	4.46	4.48	###	4.4			30.1	30.1	0.3
2008-Sep-22 Mon	###	4.49	###	4.46	340,678	764,822	###	###	0.3
2008-Sep-19 Fri	4.2	4.22	###	4.2			58.8	58.8	###
2008-Sep-18 Thu	4.2	4.26	###	###	362,023	###	43.0	43.0	0.0
2008-Sep-17 Wed	4.46	4.51	###	4.42	337,871	###	###	###	0.3
2008-Sep-16 Tue	###	4.45	###	4.45			###	###	0.3
2008-Sep-15 Mon	4.5	4.54	###	###	210,522	477,884	###	###	0.0
2008-Sep-12 Fri	4.43	4.57	###	4.5			77.8	77.8	###
2008-Sep-11 Thu	###	###	###	###			###	###	0.0
2008-Sep-10 Wed	###	4.4	4.25	4.4	190,043	###	83.3	83.3	0.3
2008-Sep-09 Tue	4.47	###	###	4.4	198,470	0	###	###	0.3
2008-Sep-08 Mon	4.26	###	4.26	###	239,241	509,583	82.7	82.7	0.0
2008-Sep-05 Fri	###	###	###	4.26			87.6	87.6	0.3
2008-Sep-04 Thu	4.5	4.55	4.2	4.24			###	###	0.3
2008-Sep-03 Wed	###	###	4.45	4.55			31.1	31.1	0.3
2008-Sep-02 Tue	###	4.72	###	###			69.6	69.6	0.0
2008-Sep-01 Mon	4.73	4.73	4.58	###			###	###	0.0
2008-Aug-29 Fri	4.76	4.78	4.54	###			17.3	17.3	0.0
2008-Aug-28 Thu	4.78	4.83	4.71	4.76			29.5	29.5	###
2008-Aug-27 Wed	###	4.7	###	4.7	190,044	###	80.9	80.9	0.3
2008-Aug-26 Tue	4.58	###	4.52	###			###	###	0.0
2008-Aug-25 Mon	4.5	###	4.5	###			###	###	0.0
2008-Aug-22 Fri	4.47	4.59	4.45	4.45	221,923	###	###	###	0.3
2008-Aug-21 Thu	4.43	4.55	4.43	4.49	205,651	923,372	83.0	83.0	###
2008-Aug-20 Wed	4.24	4.47	4.24	4.45			###	###	0.3
2008-Aug-19 Tue	4.2	###	4.2	###			###	###	0.0
2008-Aug-18 Mon	4.25	###	4.25	###			77.1	77.1	0.0
2008-Aug-15 Fri	4.2	###	4.2	###			83.3	83.3	0.0
2008-Aug-14 Thu	###	4.47	###	4.27			###	###	###
2008-Aug-13 Wed	4.2	###	###	###	1,029,884	0	###	###	0.0
2008-Aug-12 Tue	4.2	###	4.2	4.27	1,467,028	3,080,758	83.7	83.7	###
2008-Aug-11 Mon	4.25	###	4.25	4.25	718,648	1,527,127	###	###	###
2008-Aug-08 Fri	4.25	4.49	4.23	4.41	238,679	1,040,640	###	###	###
2008-Aug-07 Thu	4.22	###	4.22	4.22			70.6	70.6	###
2008-Aug-06 Wed	###	###	4.2	4.26	500,950	###	###	###	0.3
2008-Aug-05 Tue	4.21	###	###	4.25	400,582	0	###	###	###
2008-Aug-04 Mon	4.56	###	###	4.45			###	###	0.3
2008-Aug-01 Fri	###	4.8	###	###			###	###	0.0
2008-Jul-31 Thu	###	4.74	###	###	2,279,353	###	###	###	0.0
2008-Jul-30 Wed	###	###	4.54	###	420,421	954,355	###	###	0.0
2008-Jul-29 Tue	4.5	###	4.5	4.55	1,963,723	4,418,376	###	###	0.3
2008-Jul-28 Mon	###	###	4.46	4.47	553,920	1,235,241	21.3	21.3	###
2008-Jul-25 Fri	###	###	4.4	4.41	318,774	###	10.6	10.6	###
2008-Jul-24 Thu	###	###	4.56	###	405,441	###	###	###	0.0
2008-Jul-23 Wed	###	4.75	4.58	###	633,225	###	###	###	0.0
2008-Jul-22 Tue	###	4.8	4.55	###			###	###	0.0
2008-Jul-21 Mon	4.79	4.79	4.5	4.55	400,387	###	###	###	0.3
2008-Jul-18 Fri	###	###	4.58	###	2,368,088	5,422,921	###	###	0.0
2008-Jul-17 Thu	4.25	###	4.23	###			83.1	83.1	0.0
2008-Jul-16 Wed	4.52	4.52	4.25	4.41			###	###	###
2008-Jul-15 Tue	4.55	4.55	###	4.52	498,225	###	45.7	45.7	0.3
2008-Jul-14 Mon	4.23	4.8	4.23	4.7			98.5	98.5	0.3
2008-Jul-11 Fri	4.28	###	4.28	###			###	###	0.0
2008-Jul-10 Thu	###	###	###	###	303,221	0	###	###	0.0
2008-Jul-09 Wed	###	###	###	4.27			91.7	91.7	###
2008-Jul-08 Tue	###	###	###	4.26	544,945	0	###	###	0.3
2008-Jul-07 Mon	4.44	4.44	###	4.25	627,059	1,392,070	14.4	14.4	###
2008-Jul-04 Fri	4.25	4.52	###	4.5			90.7	90.7	###
2008-Jul-03 Thu	4.7	4.72	###	4.42			###	###	0.3
2008-Jul-02 Wed	5	###	4.85	###	3,357,445	###	35.6	35.6	0.0
2008-Jul-01 Tue	5.4	5.4	4.89	###			11.7	11.7	0.0
2008-Jun-30 Mon	###	###	5.29	###	117,255	###	39.5	39.5	0.0
2008-Jun-27 Fri	5.29	5.4	5.2	5.4	163,249	###	71.1	71.1	0.4
2008-Jun-26 Thu	###	5.4	5.24	###			68.5	68.5	0.0
2008-Jun-25 Wed	###	###	4.87	5.2			###	###	###
2008-Jun-24 Tue	5.5	5.59	###	###	228,021	###	24.0	24.0	0.0
2008-Jun-23 Mon	###	5.54	###	5.46	800,456	###	###	###	###
2008-Jun-20 Fri	5.23	5.4	###	###	1,658,725	4,478,557	78.3	78.3	0.0
2008-Jun-19 Thu	###	###	###	5			###	###	0.4
2008-Jun-18 Wed	4.89	###	4.86	###	637,848	1,549,970	###	###	0.0
2008-Jun-17 Tue	###	###	4.78	4.86			30.2	30.2	0.3
2008-Jun-16 Mon	4.88	###	4.85	4.85	321,073	###	39.9	39.9	###
2008-Jun-13 Fri	###	4.75	4.55	4.7	849,728	###	75.1	75.1	0.3
2008-Jun-12 Thu	###	###	4.54	###	252,854	573,978	###	###	0.0
2008-Jun-11 Wed	4.45	4.7	4.41	###			92.9	92.9	0.0
2008-Jun-10 Tue	###	###	4.4	4.4	498,359	1,096,389	10.7	10.7	0.3
2008-Jun-06 Fri	4.75	4.87	###	4.7	192,445	###	###	###	0.3
2008-Jun-05 Thu	4.7	4.73	4.47	4.55	591,953	2,722,983	20.6	20.6	0.3
2008-Jun-04 Wed	###	###	###	4.56			3.7	3.7	0.3
2008-Jun-03 Tue	###	###	###	4.79			88.3	88.3	0.3
2008-Jun-02 Mon	###	###	###	4.74	574,826	0	###	###	0.3
2008-May-30 Fri	4.7	###	###	###	2,983,427	0	###	###	0.0
2008-May-29 Thu	4.43	###	4.41	4.5	440,974	972,347	76.8	76.8	###
2008-May-28 Wed	###	4.4	###	###			76.0	76.0	0.0
2008-May-27 Tue	###	###	###	###			35.6	35.6	0.0
2008-May-26 Mon	4.24	###	4.24	4.27			77.6	77.6	###
2008-May-23 Fri	###	###	4.28	###	398,342	852,451	###	###	0.0
2008-May-22 Thu	###	4.4	###	###	329,685	###	###	###	0.0
2008-May-21 Wed	4.27	4.43	4.24	###			###	###	0.0
2008-May-20 Tue	###	4.42	###	###			###	###	0.0
2008-May-19 Mon	4.23	4.43	4.22	###	197,989	###	79.7	79.7	0.0
2008-May-16 Fri	4.28	###	###	###			###	###	0.0
2008-May-15 Thu	###	4.45	###	4.26			###	###	0.3
2008-May-14 Wed	4	###	###	###			###	###	0.0
2008-May-13 Tue	4	###	###	4			###	###	0.3
2008-May-12 Mon	###	###	###	4			76.9	76.9	0.3
2008-May-09 Fri	###	###	###	4	243,720	0	65.2	65.2	0.3
2008-May-08 Thu	4	###	###	4			62.5	62.5	0.3
2008-May-07 Wed	3.86	###	3.86	4			87.0	87.0	0.3
2008-May-06 Tue	3.8	3.86	3.7	3.81	183,753	694,586	66.8	66.8	0.3
2008-May-05 Mon	###	###	3.85	3.89			29.4	29.4	0.3
2008-May-02 Fri	3.72	3.88	3.71	3.87	194,178	###	87.9	87.9	###
2008-May-01 Thu	3.75	3.78	###	3.7	130,345	246,352	###	###	0.3
2008-Apr-30 Wed	3.88	###	3.75	3.75	424,028	795,052	13.3	13.3	0.3
2008-Apr-29 Tue	3.89	###	3.85	3.89			70.4	70.4	0.3
2008-Apr-28 Mon	###	###	###	###			16.6	16.6	0.0
2008-Apr-24 Thu	###	4	###	###	290,881	###	###	###	0.0
2008-Apr-23 Wed	3.72	3.8	###	3.8	322,381	612,523	###	###	###
2008-Apr-22 Tue	###	###	3.53	###	215,885	###	38.7	38.7	0.0
2008-Apr-21 Mon	3.56	3.72	3.47	3.72			89.4	89.4	0.3
2008-Apr-18 Fri	###	3.51	###	###			93.8	93.8	0.0
2008-Apr-17 Thu	###	###	###	###	967,850	0	###	###	0.0
2008-Apr-16 Wed	###	###	###	###	399,777	0	###	###	0.0
2008-Apr-15 Tue	###	3.2	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	###			###	###	0.0
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	###	3.22	###	###	315,184	507,446	83.1	83.1	0.0
2008-Apr-09 Wed	###	3.23	###	###	179,840	290,441	29.1	29.1	0.0
2008-Apr-08 Tue	###	3.22	###	###	233,573	376,052	###	###	0.0
2008-Apr-07 Mon	###	3.21	###	###	394,553	633,257	###	###	0.0
2008-Apr-04 Fri	###	###	###	###			###	###	0.0
2008-Apr-03 Thu	2.8	###	2.78	###			###	###	0.0
2008-Apr-02 Wed	2.81	2.81	2.73	2.78	69,374	###	34.6	34.6	0.2
2008-Apr-01 Tue	2.7	2.79	2.57	2.73	83,989	###	78.1	78.1	###
2008-Mar-31 Mon	2.7	2.73	###	###			26.7	26.7	0.0
2008-Mar-28 Fri	2.5	###	2.5	###			93.9	93.9	0.0
2008-Mar-27 Thu	2.45	###	2.44	###	78,285	###	91.3	91.3	0.0
2008-Mar-26 Wed	###	2.5	###	2.45	442,577	553,221	###	###	0.2
2008-Mar-25 Tue	###	2.45	2.27	###			66.6	66.6	0.0
2008-Mar-20 Thu	2.4	2.45	2.27	###	108,640	###	38.4	38.4	0.0
2008-Mar-19 Wed	###	2.45	###	2.43	324,059	396,972	89.6	89.6	###
2008-Mar-18 Tue	###	2.45	###	2.44	112,444	137,743	84.2	84.2	0.2
2008-Mar-17 Mon	###	2.44	###	2.44			###	###	0.2
2008-Mar-14 Fri	2.43	2.45	2.43	2.45	237,748	###	69.1	69.1	0.2
2008-Mar-13 Thu	2.45	2.45	2.4	2.4			###	###	###
2008-Mar-12 Wed	2.45	2.45	2.4	2.45			###	###	0.2
2008-Mar-11 Tue	###	2.49	2	2.43			82.9	82.9	###
2008-Mar-10 Mon	2.45	2.46	###	###			31.4	31.4	0.0
2008-Mar-07 Fri	2.45	2.46	###	2.42			###	###	0.2
2008-Mar-06 Thu	2.49	2.54	2.46	2.47			###	###	###
2008-Mar-05 Wed	2.58	2.58	2.49	2.49			18.7	18.7	0.2
2008-Mar-04 Tue	###	###	2.55	2.58	300,479	###	###	###	0.2
2008-Mar-03 Mon	###	###	2.56	###	123,724	###	###	###	0.0
2008-Feb-29 Fri	###	###	###	###			28.5	28.5	0.0
2008-Feb-28 Thu	###	2.71	2.59	###	250,284	663,252	28.6	28.6	0.0
2008-Feb-27 Wed	2.59	2.84	2.59	###			###	###	0.0
2008-Feb-26 Tue	2.4	2.52	2.4	2.52	283,041	696,280	###	###	###
2008-Feb-25 Mon	###	2.4	###	###			###	###	0.0
2008-Feb-22 Fri	###	###	###	###	141,579	0	###	###	0.0
2008-Feb-21 Thu	###	2.4	###	###	214,852	257,822	###	###	0.0
2008-Feb-20 Wed	###	###	2.29	###	185,449	###	###	###	0.0
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	97,455	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###	245,641	0	###	###	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	2.22	###	1,891,043	2,099,057	###	###	0.0
2008-Feb-12 Tue	2.27	###	2.27	2.29	176,346	200,152	79.2	79.2	###
2008-Feb-11 Mon	2.24	2.24	###	###	27,584	###	###	###	0.0
2008-Feb-08 Fri	###	2.27	###	2.24			###	###	###
2008-Feb-07 Thu	###	###	2.22	2.23			17.7	17.7	###
2008-Feb-06 Wed	2.25	###	###	###			###	###	0.0
2008-Feb-05 Tue	2.24	###	2.23	###			87.1	87.1	0.0
2008-Feb-04 Mon	###	###	###	2.24			###	###	###
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	###			89.7	89.7	0.0
2008-Jan-30 Wed	###	###	###	###			85.5	85.5	0.0
2008-Jan-29 Tue	###	###	###	###			26.4	26.4	0.0
2008-Jan-25 Fri	1.89	###	1.89	###			94.1	94.1	0.0
2008-Jan-24 Thu	1.85	###	1.8	###	2,710,684	###	###	###	0.0
2008-Jan-23 Wed	###	###	###	1.75			4.3	4.3	0.1
2008-Jan-22 Tue	1.82	1.825	###	1.75			56.8	56.8	0.1
2008-Jan-21 Mon	###	1.975	1.81	1.955	186,125	352,241	###	###	###
2008-Jan-18 Fri	###	###	###	###			28.2	28.2	0.0
2008-Jan-17 Thu	2	###	###	###	145,479	0	91.3	91.3	0.0
2008-Jan-16 Wed	###	###	###	###	31,827	0	###	###	0.0
2008-Jan-15 Tue	2	###	###	###	131,220	0	###	###	0.0
2008-Jan-14 Mon	###	###	###	###			###	###	0.0
2008-Jan-11 Fri	###	###	###	###			37.9	37.9	0.0
2008-Jan-10 Thu	###	###	###	###			26.8	26.8	0.0
2008-Jan-09 Wed	###	###	2	###			94.7	94.7	0.0
2008-Jan-08 Tue	###	###	###	2.2			###	###	0.2
2008-Jan-07 Mon	###	2.4	2.29	###	156,156	366,185	77.1	77.1	0.0
2008-Jan-04 Fri	2.27	###	2.27	###			89.1	89.1	0.0
2008-Jan-03 Thu	2.2	###	2.2	###	118,489	###	###	###	0.0
2008-Jan-02 Wed	2.24	2.28	2.21	2.23			###	###	###
2007-Dec-31 Mon	###	###	###	###			23.5	23.5	0.0
2007-Dec-28 Fri	###	###	###	###	32,976	0	###	###	0.0
2007-Dec-27 Thu	###	###	###	###			66.2	66.2	0.0
2007-Dec-24 Mon	###	###	###	###	13,925	0	17.5	17.5	0.0
2007-Dec-21 Fri	###	###	###	###			73.2	73.2	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	###	###	###			81.9	81.9	0.0
2007-Dec-18 Tue	###	###	2.26	###	352,746	###	83.3	83.3	0.0
2007-Dec-17 Mon	###	###	2.26	###	130,549	147,520	###	###	0.0
2007-Dec-14 Fri	2.22	###	2.22	###	66,527	73,844	###	###	0.0
2007-Dec-13 Thu	###	2.41	2.2	###	945,528	2,179,442	###	###	0.0
2007-Dec-12 Wed	2.45	2.45	2.28	###			###	###	0.0
2007-Dec-11 Tue	2.48	2.48	###	###			5.6	5.6	0.0
2007-Dec-10 Mon	2.45	2.45	###	2.4			20.1	20.1	###
2007-Dec-07 Fri	2.41	2.46	###	2.4	603,472	742,270	###	###	###
2007-Dec-06 Thu	2.43	2.47	2.43	2.45			###	###	0.2
2007-Dec-05 Wed	2.4	2.47	2.4	2.45	1,169,020	###	###	###	0.2
2007-Dec-04 Tue	###	2.49	###	2.4			87.3	87.3	###
2007-Dec-03 Mon	###	2.41	###	2.4			###	###	###
2007-Nov-30 Fri	###	###	###	###	128,681	0	71.5	71.5	0.0
2007-Nov-29 Thu	###	###	###	###	236,275	0	###	###	0.0
2007-Nov-28 Wed	2.26	###	2.22	2.29	606,285	672,976	84.0	84.0	###
2007-Nov-27 Tue	###	###	2.27	###	46,484	52,759	###	###	0.0
2007-Nov-26 Mon	2.27	###	2.26	###	255,984	###	###	###	0.0
2007-Nov-23 Fri	2.21	2.27	###	2.27	114,047	129,443	###	###	0.2
2007-Nov-22 Thu	2.25	2.25	###	2.2			25.8	25.8	0.2
2007-Nov-21 Wed	###	###	2.22	2.29			###	###	###
2007-Nov-20 Tue	###	###	2.2	###			83.0	83.0	0.0
2007-Nov-19 Mon	###	###	2.28	###	102,476	116,822	###	###	0.0
2007-Nov-16 Fri	###	###	2.25	2.26			11.3	11.3	###
2007-Nov-15 Thu	###	2.45	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	2.25	2.27			###	###	0.2
2007-Nov-13 Tue	###	###	2.27	2.29			###	###	###
2007-Nov-12 Mon	###	###	2.25	###			###	###	0.0
2007-Nov-09 Fri	###	###	2.25	###			25.3	25.3	0.0
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	2.4	2.4	###	###	391,972	###	###	###	0.0
2007-Nov-06 Tue	###	###	2.22	###			###	###	0.0
2007-Nov-05 Mon	2.45	2.45	###	###	127,257	155,889	24.5	24.5	0.0
2007-Nov-02 Fri	2.45	2.45	2.43	2.45	53,740	131,125	61.3	61.3	0.2
2007-Nov-01 Thu	2.43	2.47	2.41	2.46	338,524	###	69.1	69.1	0.2
2007-Oct-31 Wed	2.4	2.43	###	2.43	199,342	###	70.2	70.2	###
2007-Oct-30 Tue	2.43	2.44	2.4	2.43	258,158	624,742	###	###	###
2007-Oct-29 Mon	2.4	2.43	###	2.43	437,044	###	78.5	78.5	###
2007-Oct-26 Fri	###	2.4	###	###	6,101,153	7,321,383	21.9	21.9	0.0
2007-Oct-25 Thu	###	###	###	###			38.0	38.0	0.0
2007-Oct-24 Wed	2.4	2.4	###	###	2,411,451	2,893,741	35.7	35.7	0.0
2007-Oct-23 Tue	###	2.4	###	###	334,849	###	###	###	0.0
2007-Oct-22 Mon	2.44	2.44	###	###	183,874	224,326	14.6	14.6	0.0
2007-Oct-19 Fri	2.4	2.48	###	2.45	1,101,623	###	81.6	81.6	0.2
2007-Oct-18 Thu	2.45	2.45	###	2.45			###	###	0.2
2007-Oct-17 Wed	2.48	2.48	2.43	2.45	667,678	1,639,149	28.7	28.7	0.2
2007-Oct-16 Tue	2.45	2.48	2.43	2.48	475,384	###	###	###	0.2
2007-Oct-15 Mon	2.49	2.49	2.44	2.46			###	###	0.2
2007-Oct-12 Fri	2.47	2.49	2.43	2.46	283,740	###	###	###	0.2
2007-Oct-11 Thu	2.44	2.5	2.44	2.47			73.1	73.1	###
2007-Oct-10 Wed	2.5	2.5	2.45	2.45			17.8	17.8	0.2
2007-Oct-09 Tue	2.5	2.5	2.46	2.5			###	###	0.2
2007-Oct-08 Mon	2.49	2.54	2.47	2.49			67.7	67.7	0.2
2007-Oct-05 Fri	2.47	2.47	2.43	2.45			###	###	0.2
2007-Oct-04 Thu	2.47	2.48	2.42	2.47	185,672	###	73.1	73.1	###
2007-Oct-03 Wed	2.5	2.51	2.42	2.48	543,485	###	33.2	33.2	0.2
2007-Oct-02 Tue	2.5	2.54	2.45	2.53			###	###	###
2007-Oct-01 Mon	2.4	2.51	2.4	2.46			###	###	0.2
2007-Sep-28 Fri	2.41	2.41	###	2.4			###	###	###
2007-Sep-27 Thu	2.4	2.42	###	2.42	733,543	887,587	68.8	68.8	0.2
2007-Sep-26 Wed	2.4	2.4	###	###	879,547	1,055,456	###	###	0.0
2007-Sep-25 Tue	###	2.45	###	2.45			91.0	91.0	0.2
2007-Sep-24 Mon	2.22	###	2.22	###	92,951	103,175	###	###	0.0
2007-Sep-21 Fri	###	2.2	###	2.2			88.6	88.6	0.2
2007-Sep-20 Thu	###	###	###	###	43,788	0	###	###	0.0
2007-Sep-19 Wed	###	###	###	###			89.3	89.3	0.0
2007-Sep-18 Tue	###	###	###	###	126,178	0	80.0	80.0	0.0
2007-Sep-17 Mon	###	###	###	###			24.0	24.0	0.0
2007-Sep-14 Fri	###	###	###	###			72.1	72.1	0.0
2007-Sep-13 Thu	###	###	###	###			###	###	0.0
2007-Sep-12 Wed	###	###	2	###	382,052	382,052	###	###	0.0
2007-Sep-11 Tue	###	###	###	###	206,045	0	71.4	71.4	0.0
2007-Sep-10 Mon	###	###	2	###			9.3	9.3	0.0
2007-Sep-07 Fri	###	###	###	###			92.0	92.0	0.0
2007-Sep-06 Thu	2	###	2	###	23,746	23,746	###	###	0.0
2007-Sep-05 Wed	###	###	###	###			75.1	75.1	0.0
2007-Sep-04 Tue	###	###	2	2	87,542	87,542	###	###	0.1
2007-Sep-03 Mon	###	###	###	2			###	###	0.1
2007-Aug-31 Fri	###	###	###	###			54.5	54.5	0.0
2007-Aug-30 Thu	###	###	###	2	134,371	0	###	###	0.1
2007-Aug-29 Wed	1.955	###	###	###			###	###	0.0
2007-Aug-28 Tue	###	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	###	###	###			18.4	18.4	0.0
2007-Aug-24 Fri	###	###	###	###			76.5	76.5	0.0
2007-Aug-23 Thu	###	###	###	###	340,246	0	###	###	0.0
2007-Aug-22 Wed	1.86	1.985	1.86	###	239,681	460,786	76.3	76.3	0.0
2007-Aug-21 Tue	###	###	1.8	###	71,988	64,789	###	###	0.0
2007-Aug-20 Mon	###	###	1.75	1.89			15.1	15.1	###
2007-Aug-17 Fri	###	1.985	1.75	1.83	918,878	###	###	###	###
2007-Aug-16 Thu	###	###	1.885	###	656,259	618,524	###	###	0.0
2007-Aug-15 Wed	###	###	###	###			95.0	95.0	0.0
2007-Aug-14 Tue	2.25	2.25	###	2.2	108,847	122,452	###	###	0.2
2007-Aug-13 Mon	2.2	###	###	2.25			###	###	###
2007-Aug-10 Fri	###	2.23	###	2.21			89.4	89.4	0.2
2007-Aug-09 Thu	###	###	###	###	109,942	0	###	###	0.0
2007-Aug-08 Wed	###	###	###	###			23.0	23.0	0.0
2007-Aug-07 Tue	###	###	###	###			###	###	0.0
2007-Aug-06 Mon	###	###	###	###	111,677	0	52.6	52.6	0.0
2007-Aug-03 Fri	###	###	###	###	239,927	0	69.9	69.9	0.0
2007-Aug-02 Thu	###	2.2	###	###			17.4	17.4	0.0
2007-Aug-01 Wed	###	###	###	###			55.3	55.3	0.0
2007-Jul-31 Tue	###	2.2	###	###			17.0	17.0	0.0
2007-Jul-30 Mon	###	###	###	###	138,986	0	###	###	0.0
2007-Jul-27 Fri	###	###	###	###			76.7	76.7	0.0
2007-Jul-26 Thu	2.28	2.28	2.2	2.2	165,228	###	13.0	13.0	0.2
2007-Jul-25 Wed	###	2.29	###	2.28			###	###	0.2
2007-Jul-24 Tue	2.28	###	2.28	###			###	###	0.0
2007-Jul-23 Mon	###	2.23	###	2.22			###	###	0.2
2007-Jul-20 Fri	###	2.2	###	###			###	###	0.0
2007-Jul-19 Thu	###	###	###	###			67.0	67.0	0.0
2007-Jul-18 Wed	###	###	###	###			32.0	32.0	0.0
2007-Jul-17 Tue	###	###	###	###			80.5	80.5	0.0
2007-Jul-16 Mon	###	###	###	###	139,680	0	71.0	71.0	0.0
2007-Jul-13 Fri	###	###	###	###	195,352	0	###	###	0.0
2007-Jul-12 Thu	###	###	###	###	159,259	0	###	###	0.0
2007-Jul-11 Wed	###	###	###	###			87.5	87.5	0.0
2007-Jul-10 Tue	2	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	###	2	###	309,159	309,159	###	###	0.0
2007-Jul-06 Fri	###	###	2	###			19.4	19.4	0.0
2007-Jul-05 Thu	###	###	###	###			62.1	62.1	0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	###	###	###	###			13.1	13.1	0.0
2007-Jul-02 Mon	2.21	2.21	###	###	953,588	###	###	###	0.0
2007-Jun-29 Fri	###	2.23	###	2.21			80.6	80.6	0.2
2007-Jun-28 Thu	###	###	###	###	102,470	0	24.0	24.0	0.0
2007-Jun-27 Wed	###	2.2	###	###			86.8	86.8	0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	2.25	###	###			96.1	96.1	0.0
2007-Jun-22 Fri	1.955	###	1.955	###			89.0	89.0	0.0
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	1.945	1.975	###	###			###	###	0.0
2007-Jun-19 Tue	###	2	###	1.945			24.8	24.8	0.1
2007-Jun-18 Mon	###	###	###	1.985	85,442	0	68.5	68.5	###
2007-Jun-15 Fri	###	###	###	###	683,046	0	15.3	15.3	0.0
2007-Jun-14 Thu	###	###	1.955	2	220,772	###	67.7	67.7	0.1
2007-Jun-13 Wed	###	2	1.82	###			37.0	37.0	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	1.84	###	1.8	###			###	###	0.0
2007-Jun-07 Thu	###	###	1.85	1.85			10.6	10.6	0.1
2007-Jun-06 Wed	1.85	###	1.78	1.87			76.8	76.8	###
2007-Jun-05 Tue	1.85	1.855	1.73	1.78			###	###	0.1
2007-Jun-04 Mon	1.78	1.85	1.73	1.83			86.2	86.2	###
2007-Jun-01 Fri	1.73	1.8	1.73	1.79			87.6	87.6	0.1
2007-May-31 Thu	1.8	1.8	1.685	1.73	261,626	455,883	7.7	7.7	###
2007-May-30 Wed	1.7	1.83	###	1.8	2,135,058	1,953,578	96.3	96.3	0.1
2007-May-29 Tue	###	1.7	###	###			71.9	71.9	0.0
2007-May-28 Mon	###	###	###	1.655	101,028	0	###	###	0.1
2007-May-25 Fri	1.7	1.7	###	###	304,442	258,775	###	###	0.0
2007-May-24 Thu	###	###	###	1.675			82.8	82.8	###
2007-May-23 Wed	###	###	###	###	436,558	0	###	###	0.0
2007-May-22 Tue	###	1.655	###	###			###	###	0.0
2007-May-21 Mon	###	###	1.585	###	1,621,045	1,284,678	###	###	0.0
2007-May-18 Fri	###	###	###	###	72,228	0	31.2	31.2	0.0
2007-May-17 Thu	###	1.7	###	###			10.1	10.1	0.0
2007-May-16 Wed	1.7	###	###	###			###	###	0.0
2007-May-15 Tue	1.725	1.725	1.7	1.7	169,729	###	25.1	25.1	###
2007-May-14 Mon	1.75	1.82	1.725	1.725			###	###	###
2007-May-11 Fri	1.77	1.82	1.77	###	95,355	###	###	###	0.0
2007-May-10 Thu	1.83	1.85	1.81	1.82			###	###	###
2007-May-09 Wed	1.8	1.85	1.8	1.83			###	###	###
2007-May-08 Tue	1.85	1.85	1.8	###			23.4	23.4	0.0
2007-May-07 Mon	1.86	1.86	1.84	1.84			27.7	27.7	###
2007-May-04 Fri	1.88	1.88	1.84	1.84	427,350	794,871	15.5	15.5	###
2007-May-03 Thu	1.86	1.88	###	1.85			29.0	29.0	0.1
2007-May-02 Wed	1.88	1.89	1.85	1.875	1,046,325	1,956,627	###	###	###
2007-May-01 Tue	1.78	1.86	1.78	1.84			92.9	92.9	###
2007-Apr-30 Mon	1.74	1.8	1.74	###			###	###	0.0
2007-Apr-27 Fri	###	1.71	###	1.7	424,076	362,584	79.7	79.7	###
2007-Apr-26 Thu	###	###	1.655	1.655	340,371	281,657	37.8	37.8	0.1
2007-Apr-24 Tue	###	###	###	###	151,040	0	13.9	13.9	0.0
2007-Apr-23 Mon	###	###	###	###	164,182	0	69.8	69.8	0.0
2007-Apr-20 Fri	1.59	1.59	1.57	1.57	55,559	87,783	23.3	23.3	0.1
2007-Apr-19 Thu	1.57	###	1.57	1.59			83.4	83.4	###
2007-Apr-18 Wed	###	###	1.57	1.57	59,722	46,881	###	###	0.1
2007-Apr-17 Tue	1.625	1.625	###	###			###	###	0.0
2007-Apr-16 Mon	###	1.625	###	###			64.9	64.9	0.0
2007-Apr-13 Fri	1.57	1.625	1.57	###	400,321	###	###	###	0.0
2007-Apr-12 Thu	1.53	1.585	1.53	1.575			###	###	0.1
2007-Apr-11 Wed	###	###	1.58	###	101,451	80,146	###	###	0.0
2007-Apr-10 Tue	1.59	###	1.55	###	224,372	173,888	66.0	66.0	0.0
2007-Apr-05 Thu	1.58	###	1.57	1.58	372,442	###	###	###	0.1
2007-Apr-04 Wed	1.52	1.58	1.51	1.57	471,725	###	###	###	0.1
2007-Apr-03 Tue	1.51	1.53	###	1.53			###	###	###
2007-Apr-02 Mon	1.53	1.53	1.46	1.51			###	###	0.1
2007-Mar-30 Fri	1.46	1.525	1.46	1.525			89.4	89.4	0.1
2007-Mar-29 Thu	###	1.46	1.4	1.45	274,880	393,078	73.1	73.1	###
2007-Mar-28 Wed	1.41	###	###	###			91.4	91.4	0.0
2007-Mar-27 Tue	###	1.44	###	1.41	120,979	###	79.9	79.9	###
2007-Mar-26 Mon	1.43	1.45	1.42	1.43			66.6	66.6	0.1
2007-Mar-23 Fri	1.43	###	1.4	1.4			###	###	###
2007-Mar-22 Thu	###	1.43	###	1.43			88.4	88.4	0.1
2007-Mar-21 Wed	1.44	1.445	###	###	25,542	18,454	###	###	0.0
2007-Mar-20 Tue	###	1.46	###	1.44	71,026	51,848	###	###	0.1
2007-Mar-19 Mon	###	###	###	###	77,246	0	###	###	0.0
2007-Mar-16 Fri	###	1.4	###	###	188,187	###	###	###	0.0
2007-Mar-15 Thu	###	###	###	###	156,128	0	###	###	0.0
2007-Mar-14 Wed	###	1.375	###	###			36.2	36.2	0.0
2007-Mar-13 Tue	###	###	1.355	1.355			###	###	###
2007-Mar-12 Mon	###	###	1.355	1.355	343,140	232,477	###	###	###
2007-Mar-09 Fri	1.375	1.375	1.355	1.355			18.9	18.9	###
2007-Mar-08 Thu	###	1.4	1.355	1.375			###	###	0.1
2007-Mar-07 Wed	1.42	1.43	1.355	1.355			###	###	###
2007-Mar-06 Tue	1.43	1.43	###	1.42	19,325	###	###	###	###
2007-Mar-05 Mon	###	###	###	1.345			56.0	56.0	###
2007-Mar-02 Fri	1.42	1.42	1.355	1.355			7.5	7.5	###
2007-Mar-01 Thu	1.45	1.45	1.44	1.44	87,624	###	###	###	0.1
2007-Feb-28 Wed	1.44	1.48	1.44	1.45	149,179	###	62.0	62.0	###
2007-Feb-27 Tue	1.5	1.5	###	1.485	217,123	162,842	33.8	33.8	###
2007-Feb-26 Mon	1.5	1.51	###	1.5	370,958	280,073	64.2	64.2	0.1
2007-Feb-23 Fri	###	1.47	1.44	1.44			21.2	21.2	0.1
2007-Feb-22 Thu	1.52	1.55	###	1.47			###	###	###
2007-Feb-21 Wed	1.5	1.53	1.49	1.53	236,189	356,645	###	###	###
2007-Feb-20 Tue	1.45	1.49	1.45	1.48	331,182	###	###	###	0.1
2007-Feb-19 Mon	1.43	1.45	1.43	1.44	185,784	267,528	73.6	73.6	0.1
2007-Feb-16 Fri	1.41	1.42	1.41	###			72.0	72.0	0.0
2007-Feb-15 Thu	1.42	###	1.41	1.41			31.5	31.5	###
2007-Feb-14 Wed	###	1.42	###	1.42	199,779	141,843	80.6	80.6	###
2007-Feb-13 Tue	###	###	###	###			86.0	86.0	0.0
2007-Feb-12 Mon	###	###	###	###	124,484	0	###	###	0.0
2007-Feb-09 Fri	###	###	###	###	144,779	0	###	###	0.0
2007-Feb-08 Thu	1.4	1.4	###	###	201,675	141,172	###	###	0.0
2007-Feb-07 Wed	1.41	1.41	1.4	1.4	133,724	187,882	###	###	###
2007-Feb-06 Tue	1.42	1.43	1.41	1.41			33.1	33.1	###
2007-Feb-05 Mon	1.44	1.445	1.42	1.42			29.1	29.1	###
2007-Feb-02 Fri	1.42	1.45	1.4	1.45	205,547	###	###	###	###
2007-Feb-01 Thu	###	1.41	###	1.41	1,737,383	1,224,855	###	###	###
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###			65.1	65.1	0.0
2007-Jan-29 Mon	###	1.385	###	###			###	###	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	1.345	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	1.4	1.355	###	131,776	181,521	79.0	79.0	0.0
2007-Jan-19 Fri	###	###	###	###	21,750	0	###	###	0.0
2007-Jan-18 Thu	1.4	1.41	###	###	135,523	95,543	###	###	0.0
2007-Jan-17 Wed	###	1.4	###	###			88.6	88.6	0.0
2007-Jan-16 Tue	###	1.375	###	###			###	###	0.0
2007-Jan-15 Mon	###	###	###	###	113,272	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###	48,824	0	###	###	0.0
2007-Jan-11 Thu	###	1.4	1.355	###	60,478	###	28.5	28.5	0.0
2007-Jan-10 Wed	1.375	1.41	###	###	123,976	###	###	###	0.0
2007-Jan-09 Tue	###	1.41	###	###			79.3	79.3	0.0
2007-Jan-08 Mon	###	1.375	1.355	1.355			###	###	###
2007-Jan-05 Fri	###	1.385	###	###	104,823	72,589	22.4	22.4	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	1.43	1.44	1.43	###			###	###	0.0
2007-Jan-02 Tue	1.42	1.44	1.42	1.43			###	###	0.1
2006-Dec-29 Fri	1.42	1.42	1.42	1.42			###	###	###
2006-Dec-28 Thu	1.42	1.42	1.4	1.4			15.7	15.7	###
2006-Dec-27 Wed	1.42	1.42	###	###			###	###	0.0
2006-Dec-22 Fri	###	1.45	###	1.45	156,373	113,370	###	###	###
2006-Dec-21 Thu	###	1.4	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			71.7	71.7	0.0
2006-Dec-19 Tue	###	###	###	###	357,953	0	70.7	70.7	0.0
2006-Dec-18 Mon	1.345	###	1.345	###	6,074,289	4,084,959	###	###	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	820,347	0	70.7	70.7	0.0
2006-Dec-12 Tue	###	###	1.29	###			###	###	0.0
2006-Dec-11 Mon	###	###	1.29	###	340,550	219,654	67.3	67.3	0.0
2006-Dec-08 Fri	###	1.345	1.285	1.29	283,759	373,143	###	###	0.1
2006-Dec-07 Thu	1.345	1.345	###	###	447,553	300,979	###	###	0.0
2006-Dec-06 Wed	###	1.345	###	1.345			87.8	87.8	###
2006-Dec-05 Tue	###	###	###	###			81.2	81.2	0.0
2006-Dec-04 Mon	1.29	###	1.28	###			###	###	0.0
2006-Dec-01 Fri	###	###	1.28	1.29	10,121	6,477	###	###	0.1
2006-Nov-30 Thu	1.29	###	1.29	###	397,352	###	70.7	70.7	0.0
2006-Nov-29 Wed	###	###	1.29	###			59.7	59.7	0.0
2006-Nov-28 Tue	1.29	###	1.29	1.29			###	###	0.1
2006-Nov-27 Mon	###	###	1.28	1.28	92,825	###	###	###	###
2006-Nov-24 Fri	###	###	###	###	18,149	0	###	###	0.0
2006-Nov-23 Thu	###	###	1.285	###			68.8	68.8	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###			64.5	64.5	0.0
2006-Nov-20 Mon	###	###	###	###			###	###	0.0
2006-Nov-17 Fri	###	###	###	###	101,482	0	25.9	25.9	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###	23,326	0	###	###	0.0
2006-Nov-14 Tue	###	###	###	###	73,384	0	###	###	0.0
2006-Nov-13 Mon	###	###	1.355	1.355			###	###	###
2006-Nov-10 Fri	###	###	###	###	121,323	0	###	###	0.0
2006-Nov-09 Thu	1.345	1.355	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###	58,188	0	###	###	0.0
2006-Nov-03 Fri	###	###	###	###	96,550	0	###	###	0.0
2006-Nov-02 Thu	###	###	###	###	39,029	0	67.1	67.1	0.0
2006-Nov-01 Wed	###	1.345	###	###	98,724	###	###	###	0.0
2006-Oct-31 Tue	###	###	###	###			###	###	0.0
2006-Oct-30 Mon	###	###	###	###	13,781	0	###	###	0.0
2006-Oct-27 Fri	###	###	###	###	62,320	0	70.1	70.1	0.0
2006-Oct-26 Thu	###	1.345	###	###	115,355	77,576	65.2	65.2	0.0
2006-Oct-25 Wed	###	###	###	###	112,023	0	19.3	19.3	0.0
2006-Oct-24 Tue	###	###	###	###	171,226	0	85.0	85.0	0.0
2006-Oct-23 Mon	1.43	1.45	1.42	1.44	573,388	###	###	###	0.1
2006-Oct-20 Fri	1.45	1.45	1.43	1.43			###	###	0.1
2006-Oct-19 Thu	1.44	1.445	###	1.43			30.0	30.0	0.1
2006-Oct-18 Wed	1.445	1.445	1.41	1.41			11.1	11.1	###
2006-Oct-17 Tue	1.445	1.45	###	1.445	305,577	221,543	###	###	###
2006-Oct-16 Mon	###	1.445	###	1.44			###	###	0.1
2006-Oct-13 Fri	1.45	1.45	1.44	1.445			30.3	30.3	###
2006-Oct-12 Thu	1.45	###	1.44	1.445	224,224	161,441	33.0	33.0	###
2006-Oct-11 Wed	1.45	1.475	1.445	1.45			61.7	61.7	###
2006-Oct-10 Tue	1.45	1.45	1.445	1.445	341,050	###	###	###	###
2006-Oct-09 Mon	1.46	1.46	1.44	1.44			20.2	20.2	0.1
2006-Oct-06 Fri	1.42	1.445	1.42	1.445			###	###	###
2006-Oct-05 Thu	1.41	1.43	1.41	1.42			###	###	###
2006-Oct-04 Wed	1.45	1.45	###	1.42			16.2	16.2	###
2006-Oct-03 Tue	1.4	1.45	1.4	###	125,082	178,241	79.8	79.8	0.0
2006-Oct-02 Mon	###	1.4	###	###			###	###	0.0
2006-Sep-29 Fri	1.4	1.41	###	###	320,850	###	###	###	0.0
2006-Sep-28 Thu	1.4	1.41	###	###	275,680	194,354	###	###	0.0
2006-Sep-27 Wed	###	1.4	###	###			###	###	0.0
2006-Sep-26 Tue	1.29	###	1.28	###	103,028	###	###	###	0.0
2006-Sep-25 Mon	1.27	1.27	1.27	1.27	18,056	###	###	###	###
2006-Sep-22 Fri	1.29	1.29	1.27	1.27	18,450	###	###	###	###
2006-Sep-21 Thu	###	###	1.29	###	50,681	32,689	###	###	0.0
2006-Sep-20 Wed	1.26	1.27	1.26	###	78,545	99,359	###	###	0.0
2006-Sep-19 Tue	###	###	1.26	1.26	10,350	6,520	###	###	###
2006-Sep-18 Mon	1.26	###	1.26	###			91.6	91.6	0.0
2006-Sep-15 Fri	1.29	1.29	1.29	1.29			66.7	66.7	0.1
2006-Sep-14 Thu	1.26	1.26	1.26	1.26	879	###	60.8	60.8	###
2006-Sep-13 Wed	1.27	1.285	1.25	1.25	3,384	4,289	###	###	###
2006-Sep-12 Tue	1.285	1.285	1.25	1.27			38.0	38.0	###
2006-Sep-11 Mon	1.29	1.29	1.29	1.29			###	###	0.1
2006-Sep-08 Fri	###	###	1.29	###	23,081	14,887	###	###	0.0
2006-Sep-07 Thu	###	###	1.29	###			65.2	65.2	0.0
2006-Sep-06 Wed	0	0	0	0	0				0.0
2006-Sep-05 Tue	1.29	###	1.29	###			###	###	0.0
2006-Sep-04 Mon	###	###	1.28	1.29			19.0	19.0	0.1
2006-Sep-01 Fri	###	###	###	###			69.1	69.1	0.0
2006-Aug-31 Thu	###	###	###	###			87.2	87.2	0.0
2006-Aug-30 Wed	###	###	1.29	1.29			###	###	0.1
2006-Aug-29 Tue	###	###	1.29	###	51,826	33,427	###	###	0.0
2006-Aug-28 Mon	###	###	1.29	###			###	###	0.0
2006-Aug-25 Fri	1.325	1.325	###	1.325			###	###	0.1
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	1.285	###	1.28	###	827,449	###	###	###	0.0
2006-Aug-22 Tue	1.28	1.285	1.27	1.28			69.0	69.0	###
2006-Aug-21 Mon	1.25	1.29	1.25	1.27	48,356	###	82.9	82.9	###
2006-Aug-18 Fri	###	###	1.25	1.255			7.3	7.3	###
2006-Aug-17 Thu	1.25	###	1.25	1.29	28,725	17,953	87.1	87.1	0.1
2006-Aug-16 Wed	1.25	1.25	1.25	1.25			###	###	###
2006-Aug-15 Tue	1.28	1.28	1.27	1.27	11,573	14,755	36.6	36.6	###
2006-Aug-14 Mon	###	###	1.29	1.29			25.7	25.7	0.1
2006-Aug-11 Fri	1.28	###	1.28	1.29	59,479	###	76.3	76.3	0.1
2006-Aug-10 Thu	###	###	###	###			18.3	18.3	0.0
2006-Aug-09 Wed	1.285	###	1.28	###			90.6	90.6	0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	###	1.325	1.285	1.325			85.7	85.7	0.1
2006-Aug-04 Fri	###	###	1.285	###			73.9	73.9	0.0
2006-Aug-03 Thu	1.285	###	1.285	1.29			###	###	0.1
2006-Aug-02 Wed	1.29	###	1.25	1.25			11.5	11.5	###
2006-Aug-01 Tue	1.275	###	1.27	###			86.1	86.1	0.0
2006-Jul-31 Mon	1.26	1.28	1.26	1.28	172,120	###	###	###	###
2006-Jul-28 Fri	1.28	1.28	1.27	1.28	205,752	###	###	###	###
2006-Jul-27 Thu	1.24	1.28	1.24	1.28	152,274	###	###	###	###
2006-Jul-26 Wed	1.29	1.29	1.28	1.29			###	###	0.1
2006-Jul-25 Tue	1.26	1.28	1.26	1.26			70.2	70.2	###
2006-Jul-24 Mon	1.27	1.27	1.24	1.24			###	###	0.1
2006-Jul-21 Fri	1.26	1.28	1.255	1.27	152,828	###	###	###	###
2006-Jul-20 Thu	1.26	1.28	1.255	1.255	165,045	###	32.7	32.7	###
2006-Jul-19 Wed	1.25	1.26	1.25	1.26	28,150	35,328	81.0	81.0	###
2006-Jul-18 Tue	1.26	1.28	1.24	1.26			73.2	73.2	###
2006-Jul-17 Mon	1.29	1.29	1.27	1.28			35.3	35.3	###
2006-Jul-14 Fri	1.24	1.26	1.23	1.26	29,026	###	###	###	###
2006-Jul-13 Thu	###	1.285	###	1.255			###	###	###
2006-Jul-12 Wed	1.25	1.25	1.22	1.23			19.8	19.8	0.1
2006-Jul-11 Tue	1.28	1.28	###	###	40,073	25,646	###	###	0.0
2006-Jul-10 Mon	###	###	1.27	1.27	32,922	###	9.7	9.7	###
2006-Jul-07 Fri	###	###	1.28	###	2,471,646	1,581,853	###	###	0.0
2006-Jul-06 Thu	1.25	1.26	1.22	1.25			60.9	60.9	###
2006-Jul-05 Wed	1.2	1.22	1.2	1.22	34,720	###	79.9	79.9	0.1
2006-Jul-04 Tue	1.21	1.22	1.185	1.185			###	###	0.1
2006-Jul-03 Mon	1.225	1.24	1.2	1.2	144,144	175,855	15.6	15.6	0.1
2006-Jun-30 Fri	1.2	1.225	###	1.225	154,286	###	75.2	75.2	0.1
2006-Jun-27 Tue	1.175	1.21	###	1.2			85.2	85.2	0.1
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	1.2	###	###	115,025	###	###	###	0.0
2006-Jun-22 Thu	1.185	###	###	###	103,245	0	###	###	0.0
2006-Jun-21 Wed	1.185	1.185	###	1.185	51,274	30,379	70.7	70.7	0.1
2006-Jun-20 Tue	###	###	1.185	1.2	38,250	###	38.9	38.9	0.1
2006-Jun-19 Mon	1.22	1.22	###	1.2			###	###	0.1
2006-Jun-16 Fri	1.26	1.26	###	###	199,870	###	###	###	0.0
2006-Jun-15 Thu	1.28	1.285	1.28	1.28			62.7	62.7	###
2006-Jun-14 Wed	1.225	###	1.225	1.28			###	###	###
2006-Jun-13 Tue	1.155	1.23	1.155	1.22			98.1	98.1	0.1
2006-Jun-09 Fri	1.21	1.21	###	###	380,382	###	###	###	0.0
2006-Jun-08 Thu	1.28	1.28	1.23	1.23			###	###	0.1
2006-Jun-07 Wed	###	1.325	1.28	1.28			###	###	###
2006-Jun-06 Tue	###	###	###	###			77.7	77.7	0.0
2006-Jun-05 Mon	1.325	###	###	###	69,620	0	###	###	0.0
2006-Jun-02 Fri	###	###	1.29	###	125,257	###	86.5	86.5	0.0
2006-Jun-01 Thu	1.29	###	1.29	###			###	###	0.0
2006-May-31 Wed	###	###	###	###			###	###	0.0
2006-May-30 Tue	###	###	###	###	138,580	0	26.4	26.4	0.0
2006-May-29 Mon	###	###	###	###			###	###	0.0
2006-May-26 Fri	###	###	###	###	606,377	0	###	###	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	1.26	###			###	###	0.0
2006-May-23 Tue	1.28	1.28	1.27	1.27			###	###	###
2006-May-22 Mon	1.28	###	1.255	###	367,853	230,827	###	###	0.0
2006-May-19 Fri	###	###	1.28	1.29	515,480	###	26.0	26.0	0.1
2006-May-18 Thu	###	###	1.28	###	1,750,525	###	80.6	80.6	0.0
2006-May-17 Wed	###	###	###	1.345	669,386	0	87.4	87.4	###
2006-May-16 Tue	1.22	1.275	1.22	1.27			###	###	###
2006-May-15 Mon	1.24	1.24	1.22	1.23			40.9	40.9	0.1
2006-May-12 Fri	1.23	1.25	1.22	1.25			83.3	83.3	###
2006-May-11 Thu	1.25	1.26	1.23	1.24			###	###	0.1
2006-May-10 Wed	1.29	1.29	1.26	1.26			18.9	18.9	###
2006-May-09 Tue	1.27	1.28	1.26	1.28			72.3	72.3	###
2006-May-08 Mon	1.28	1.29	1.27	1.28	1,412,950	1,808,576	65.0	65.0	###
2006-May-05 Fri	1.28	1.29	1.28	1.29			65.7	65.7	0.1
2006-May-04 Thu	1.29	###	1.275	1.28			37.9	37.9	###
2006-May-03 Wed	###	###	1.285	1.29			21.4	21.4	0.1
2006-May-02 Tue	1.28	1.29	1.28	1.29			79.0	79.0	0.1
2006-May-01 Mon	###	###	1.28	1.29	98,157	62,820	28.5	28.5	0.1
2006-Apr-28 Fri	###	###	1.28	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	###	###	###	###			15.5	15.5	0.0
2006-Apr-24 Mon	###	1.355	###	###			###	###	0.0
2006-Apr-21 Fri	1.4	1.4	###	###			###	###	0.0
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	1.345	###	1.325	###	276,259	183,021	###	###	0.0
2006-Apr-18 Tue	###	1.345	###	###			64.5	64.5	0.0
2006-Apr-13 Thu	###	1.345	###	1.345			###	###	###
2006-Apr-11 Tue	###	1.375	###	###	424,945	292,149	###	###	0.0
2006-Apr-10 Mon	###	###	###	###			72.0	72.0	0.0
2006-Apr-07 Fri	###	###	###	###	338,046	0	72.6	72.6	0.0
2006-Apr-06 Thu	1.375	###	1.355	###			###	###	0.0
2006-Apr-05 Wed	###	1.385	###	###			###	###	0.0
2006-Apr-04 Tue	1.4	1.41	###	1.385	245,943	173,389	###	###	0.1
2006-Apr-03 Mon	###	1.4	###	1.4	309,080	216,356	69.3	69.3	###
2006-Mar-31 Fri	###	1.4	1.355	###	376,378	###	###	###	0.0
2006-Mar-30 Thu	1.355	###	1.355	###	361,746	245,082	###	###	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	1.43	1.43	###	1.41			21.0	21.0	###
2006-Mar-27 Mon	###	1.43	1.385	1.43	526,971	###	###	###	0.1
2006-Mar-24 Fri	###	###	###	###	378,885	0	###	###	0.0
2006-Mar-23 Thu	###	###	###	###	661,887	0	91.3	91.3	0.0
2006-Mar-22 Wed	1.345	1.345	###	###	225,823	###	21.4	21.4	0.0
2006-Mar-21 Tue	1.325	1.345	###	1.345			82.1	82.1	###
2006-Mar-20 Mon	###	1.325	1.285	1.325			###	###	0.1
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###	324,551	0	###	###	0.0
2006-Mar-15 Wed	###	###	###	###			71.2	71.2	0.0
2006-Mar-14 Tue	###	###	###	###			71.3	71.3	0.0
2006-Mar-13 Mon	###	1.345	1.325	###	299,041	###	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	233,659	0	75.6	75.6	0.0
2006-Mar-09 Thu	###	###	1.28	###	228,027	###	63.7	63.7	0.0
2006-Mar-08 Wed	1.28	###	1.275	###	677,486	###	80.7	80.7	0.0
2006-Mar-07 Tue	###	###	1.27	1.285	393,850	###	24.3	24.3	###
2006-Mar-06 Mon	1.285	1.29	1.28	1.285			66.9	66.9	###
2006-Mar-03 Fri	1.27	1.285	1.26	1.285			###	###	###
2006-Mar-02 Thu	1.26	1.29	1.26	1.28	308,129	###	###	###	###
2006-Mar-01 Wed	1.285	1.29	1.26	1.26	125,948	160,583	22.7	22.7	###
2006-Feb-28 Tue	1.28	###	1.28	###			73.1	73.1	0.0
2006-Feb-27 Mon	1.27	1.29	1.27	1.285	193,684	###	75.2	75.2	###
2006-Feb-24 Fri	1.285	###	1.275	###			71.7	71.7	0.0
2006-Feb-23 Thu	###	###	1.285	###	135,470	###	###	###	0.0
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	###	###	1.29	###			89.1	89.1	0.0
2006-Feb-20 Mon	1.285	###	1.26	###	68,975	43,454	71.4	71.4	0.0
2006-Feb-17 Fri	###	###	1.28	1.285	138,382	###	###	###	###
2006-Feb-16 Thu	1.25	###	1.24	###			98.1	98.1	0.0
2006-Feb-15 Wed	1.24	1.25	###	1.25	418,844	261,777	###	###	###
2006-Feb-14 Tue	1.24	1.24	###	1.24			###	###	0.1
2006-Feb-13 Mon	1.225	1.24	1.225	1.24			###	###	0.1
2006-Feb-10 Fri	###	1.24	1.225	1.24	341,873	421,358	###	###	0.1
2006-Feb-09 Thu	1.24	1.24	1.23	1.24	1,686,740	2,083,123	###	###	0.1
2006-Feb-08 Wed	1.23	1.23	1.225	1.23			###	###	0.1
2006-Feb-07 Tue	1.23	1.24	1.23	###			70.8	70.8	0.0
2006-Feb-06 Mon	1.23	1.23	1.22	1.23			63.5	63.5	0.1
2006-Feb-03 Fri	1.23	1.23	1.22	1.23			72.1	72.1	0.1
2006-Feb-02 Thu	###	1.24	1.21	1.23			39.3	39.3	0.1
2006-Feb-01 Wed	1.2	1.24	1.2	###			###	###	0.0
2006-Jan-31 Tue	###	1.225	1.2	1.22			###	###	0.1
2006-Jan-30 Mon	1.2	1.23	###	###	72,552	###	22.8	22.8	0.0
2006-Jan-27 Fri	###	###	###	1.21	118,449	0	31.0	31.0	###
2006-Jan-25 Wed	###	###	1.21	###	216,970	###	###	###	0.0
2006-Jan-24 Tue	1.225	###	1.2	1.225			68.8	68.8	0.1
2006-Jan-23 Mon	1.245	1.245	1.245	1.245			###	###	0.1
2006-Jan-20 Fri	1.23	1.25	1.22	1.25			80.2	80.2	###
2006-Jan-19 Thu	1.24	1.24	1.21	###			###	###	0.0
2006-Jan-18 Wed	1.2	1.245	###	1.245			95.6	95.6	0.1
2006-Jan-17 Tue	###	1.21	1.175	1.21	1,610,656	###	###	###	###
2006-Jan-16 Mon	###	###	###	###	37,027	0	82.8	82.8	0.0
2006-Jan-13 Fri	1.155	1.23	1.155	1.23			95.8	95.8	0.1
2006-Jan-12 Thu	1.21	1.21	###	1.2	196,180	118,688	25.7	25.7	0.1
2006-Jan-11 Wed	1.23	1.24	1.21	1.22	127,548	156,246	25.1	25.1	0.1
2006-Jan-10 Tue	1.22	1.24	1.21	1.24			###	###	0.1
2006-Jan-09 Mon	###	1.24	###	1.225			###	###	0.1
2006-Jan-06 Fri	1.22	1.22	1.2	1.2			17.5	17.5	0.1
2006-Jan-05 Thu	1.21	1.22	1.2	1.22	1,836,858	###	78.7	78.7	0.1
2006-Jan-04 Wed	1.23	1.23	###	1.22	75,021	###	24.1	24.1	0.1
2006-Jan-03 Tue	1.23	1.23	1.22	1.23			64.3	64.3	0.1
2005-Dec-30 Fri	1.25	1.27	1.245	1.245			###	###	0.1
2005-Dec-29 Thu	1.26	1.26	1.24	1.24	87,372	###	12.5	12.5	0.1
2005-Dec-28 Wed	###	###	1.22	###	26,787	16,340	###	###	0.0
2005-Dec-27 Tue	1.22	###	1.21	###	52,648	31,852	###	###	0.0
2005-Dec-23 Fri	1.22	###	1.21	###	52,648	31,852	###	###	0.0
2005-Dec-22 Thu	###	###	1.21	1.22	107,173	###	###	###	0.1
2005-Dec-21 Wed	1.23	1.23	1.21	1.23	80,148	97,780	68.0	68.0	0.1
2005-Dec-20 Tue	1.26	1.26	1.21	1.23			14.3	14.3	0.1
2005-Dec-19 Mon	1.23	1.24	1.225	###			###	###	0.0
2005-Dec-16 Fri	1.25	1.26	1.21	1.21	610,075	753,442	10.6	10.6	###
2005-Dec-15 Thu	1.25	1.27	1.25	1.27	74,283	###	###	###	###
2005-Dec-14 Wed	1.24	1.25	###	1.25			75.6	75.6	###
2005-Dec-13 Tue	1.225	1.225	1.2	###			23.2	23.2	0.0
2005-Dec-12 Mon	1.27	1.27	###	1.24	152,274	###	14.2	14.2	0.1
2005-Dec-09 Fri	1.25	1.29	1.24	1.285			###	###	###
2005-Dec-08 Thu	1.29	1.29	1.255	1.28	126,521	###	###	###	###
2005-Dec-07 Wed	###	###	1.285	1.285			23.9	23.9	###
2005-Dec-06 Tue	###	###	1.275	1.29	90,246	###	###	###	0.1
2005-Dec-05 Mon	1.285	1.29	1.27	1.29	141,887	###	74.4	74.4	0.1
2005-Dec-02 Fri	1.29	###	1.27	1.285	95,774	###	31.4	31.4	###
2005-Dec-01 Thu	1.28	1.29	1.26	1.27			34.7	34.7	###
2005-Nov-30 Wed	###	###	###	1.28			###	###	###
2005-Nov-29 Tue	1.24	1.26	1.24	1.26			85.2	85.2	###
2005-Nov-28 Mon	1.28	1.28	1.21	1.24			###	###	0.1
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	1.345	239,284	0	###	###	###
2005-Nov-23 Wed	###	###	###	###			22.5	22.5	0.0
2005-Nov-22 Tue	1.385	###	###	###	628,347	0	###	###	0.0
2005-Nov-21 Mon	###	1.4	###	1.385			93.5	93.5	0.1
2005-Nov-18 Fri	###	###	1.275	###			###	###	0.0
2005-Nov-17 Thu	###	1.29	###	1.275			###	###	###
2005-Nov-16 Wed	###	1.21	###	###	265,778	###	###	###	0.0
2005-Nov-15 Tue	1.22	1.22	###	###	322,447	###	13.3	13.3	0.0
2005-Nov-14 Mon	1.26	1.26	###	###	254,587	160,389	###	###	0.0
2005-Nov-11 Fri	1.285	1.285	1.25	1.28			34.1	34.1	###
2005-Nov-10 Thu	###	###	1.28	1.285			23.0	23.0	###
2005-Nov-09 Wed	1.28	###	###	###	178,620	0	###	###	0.0
2005-Nov-08 Tue	###	1.285	1.26	1.285	207,427	263,950	81.8	81.8	###
2005-Nov-07 Mon	1.345	1.345	1.27	1.27	164,280	###	3.8	3.8	###
2005-Nov-04 Fri	1.325	1.325	###	###			27.0	27.0	0.0
2005-Nov-03 Thu	1.355	1.355	1.28	###			19.4	19.4	0.0
2005-Nov-02 Wed	###	###	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	1.375	###	###	206,888	###	###	###	0.0
2005-Oct-28 Fri	1.43	1.43	1.255	###	233,042	312,858	2.6	2.6	0.0
2005-Oct-27 Thu	1.45	1.45	1.43	1.45			###	###	###
2005-Oct-26 Wed	1.43	###	1.43	1.47	267,341	191,148	###	###	###
2005-Oct-25 Tue	###	###	###	1.645			26.7	26.7	0.1
2005-Oct-24 Mon	###	###	###	###	401,123	0	30.2	30.2	0.0
2005-Oct-21 Fri	###	###	###	###			29.2	29.2	0.0
2005-Oct-20 Thu	###	###	###	###	282,328	0	###	###	0.0
2005-Oct-19 Wed	###	###	###	###			30.3	30.3	0.0
2005-Oct-18 Tue	###	1.685	###	###	540,742	455,575	24.2	24.2	0.0
2005-Oct-17 Mon	1.655	###	1.655	###			###	###	0.0
2005-Oct-14 Fri	1.655	###	1.645	###			36.3	36.3	0.0
2005-Oct-13 Thu	1.655	###	###	###	539,277	0	72.7	72.7	0.0
2005-Oct-12 Wed	###	###	1.655	###			28.1	28.1	0.0
2005-Oct-11 Tue	###	###	###	###	531,278	0	###	###	0.0
2005-Oct-10 Mon	###	###	1.655	###	676,789	560,042	###	###	0.0
2005-Oct-07 Fri	1.625	###	1.625	1.645	387,481	314,828	70.0	70.0	0.1
2005-Oct-06 Thu	###	###	1.57	###	738,642	###	39.4	39.4	0.0
2005-Oct-05 Wed	###	###	###	###			45.7	45.7	0.0
2005-Oct-04 Tue	###	1.71	###	###	654,026	###	71.7	71.7	0.0
2005-Oct-03 Mon	###	1.7	###	###			89.3	89.3	0.0
2005-Sep-30 Fri	###	###	1.575	1.58	1,485,257	###	22.6	22.6	0.1
2005-Sep-29 Thu	1.54	###	1.53	1.57			###	###	0.1
2005-Sep-28 Wed	1.47	1.56	1.47	###	4,124,923	6,249,258	###	###	0.0
2005-Sep-27 Tue	1.41	1.41	###	###	2,629,825	1,854,026	###	###	0.0
2005-Sep-26 Mon	###	###	###	###	142,444	0	###	###	0.0
2005-Sep-23 Fri	###	###	###	###			66.1	66.1	0.0
2005-Sep-22 Thu	1.29	###	1.29	###	333,441	###	88.6	88.6	0.0
2005-Sep-21 Wed	1.27	1.28	1.26	1.27	2,001,045	2,541,327	###	###	###
2005-Sep-20 Tue	1.29	###	1.26	###	1,105,177	###	15.4	15.4	0.0
2005-Sep-19 Mon	1.29	1.29	1.27	1.28			###	###	###
2005-Sep-16 Fri	###	###	###	1.29			14.4	14.4	0.1
2005-Sep-15 Thu	###	###	1.29	1.29			8.8	8.8	0.1
2005-Sep-14 Wed	1.29	###	1.29	###			###	###	0.0
2005-Sep-13 Tue	###	###	1.29	1.29	271,583	175,171	13.4	13.4	0.1
2005-Sep-12 Mon	###	###	1.325	###			###	###	0.0
2005-Sep-09 Fri	###	###	###	###			24.5	24.5	0.0
2005-Sep-08 Thu	###	###	###	###			14.9	14.9	0.0
2005-Sep-07 Wed	###	###	###	###			14.9	14.9	0.0
2005-Sep-06 Tue	###	###	###	###	97,421	0	28.6	28.6	0.0
2005-Sep-05 Mon	1.4	1.4	###	###			###	###	0.0
2005-Sep-02 Fri	###	1.41	###	1.41			83.2	83.2	###
2005-Sep-01 Thu	###	###	1.345	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			93.5	93.5	0.0
2005-Aug-30 Tue	###	###	###	###	1,927,072	0	67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	###	62,042	0	78.8	78.8	0.0
2005-Aug-26 Fri	###	###	1.29	1.29			23.8	23.8	0.1
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	1.29	###	152,323	98,248	###	###	0.0
2005-Aug-23 Tue	###	###	###	###			72.4	72.4	0.0
2005-Aug-22 Mon	1.29	###	1.285	###			71.5	71.5	0.0
2005-Aug-19 Fri	1.28	1.29	1.28	1.285			68.6	68.6	###
2005-Aug-18 Thu	###	###	1.28	1.29	322,525	###	###	###	0.1
2005-Aug-17 Wed	###	###	###	###	299,573	0	###	###	0.0
2005-Aug-16 Tue	###	1.325	1.285	###			23.6	23.6	0.0
2005-Aug-15 Mon	###	1.325	###	###			67.3	67.3	0.0
2005-Aug-12 Fri	###	###	###	###			14.9	14.9	0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###	616,321	0	7.4	7.4	0.0
2005-Aug-09 Tue	1.26	###	1.26	###	1,020,446	642,880	90.2	90.2	0.0
2005-Aug-08 Mon	###	1.29	1.24	1.24	5,448,885	###	###	###	0.1
2005-Aug-05 Fri	1.27	1.27	1.26	###			26.3	26.3	0.0
2005-Aug-04 Thu	1.27	1.28	1.24	1.24	10,410,824	###	11.6	11.6	0.1
2005-Aug-03 Wed	1.27	1.28	1.26	1.27	315,985	###	71.9	71.9	###
2005-Aug-02 Tue	1.28	###	1.26	1.26	172,359	108,586	###	###	###
2005-Aug-01 Mon	###	###	1.28	1.28	52,575	33,648	20.9	20.9	###
2005-Jul-29 Fri	1.285	###	1.285	###	72,125	46,340	73.1	73.1	0.0
2005-Jul-28 Thu	1.28	###	1.28	###	51,975	###	83.8	83.8	0.0
2005-Jul-27 Wed	1.28	###	1.27	###	83,080	52,755	###	###	0.0
2005-Jul-26 Tue	1.285	1.29	1.275	1.29			72.4	72.4	0.1
2005-Jul-25 Mon	1.29	1.29	1.27	1.275	112,159	###	20.5	20.5	###
2005-Jul-22 Fri	###	###	1.29	###			62.9	62.9	0.0
2005-Jul-21 Thu	###	###	1.29	###			###	###	0.0
2005-Jul-20 Wed	###	###	1.29	###			67.1	67.1	0.0
2005-Jul-19 Tue	###	###	###	###			28.6	28.6	0.0
2005-Jul-18 Mon	###	###	1.29	1.29			18.1	18.1	0.1
2005-Jul-15 Fri	###	###	1.275	1.275			18.6	18.6	###
2005-Jul-14 Thu	###	###	1.26	1.26			###	###	###
2005-Jul-13 Wed	###	1.325	###	###			77.6	77.6	0.0
2005-Jul-12 Tue	###	###	###	###	319,373	0	###	###	0.0
2005-Jul-11 Mon	1.4	1.4	###	###			7.2	7.2	0.0
2005-Jul-08 Fri	1.355	###	###	1.355			###	###	###
2005-Jul-07 Thu	###	###	###	1.355	286,151	0	8.8	8.8	###
2005-Jul-06 Wed	###	###	###	###			###	###	0.0
2005-Jul-05 Tue	###	1.4	###	1.4			80.2	80.2	###
2005-Jul-04 Mon	###	1.42	###	###	44,941	###	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			###	###	0.0
2005-Jun-30 Thu	1.4	1.4	###	###			###	###	0.0
2005-Jun-29 Wed	1.4	1.4	###	###	178,584	###	33.2	33.2	0.0
2005-Jun-28 Tue	###	1.42	###	1.4	290,253	206,079	87.1	87.1	###
2005-Jun-27 Mon	###	###	###	###	201,926	0	###	###	0.0
2005-Jun-24 Fri	###	###	###	###	131,547	0	80.8	80.8	0.0
2005-Jun-23 Thu	1.25	1.4	1.25	###			97.2	97.2	0.0
2005-Jun-22 Wed	1.21	1.21	###	1.21			###	###	###
2005-Jun-21 Tue	1.2	###	###	1.21	174,027	0	###	###	###
2005-Jun-20 Mon	1.2	1.25	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###			92.4	92.4	0.0
2005-Jun-16 Thu	###	###	1.145	###			###	###	0.0
2005-Jun-15 Wed	###	###	###	###			69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###			10.4	10.4	0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	1.155	###	1.125	###	17,173	9,659	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			9.1	9.1	0.0
2005-Jun-07 Tue	###	1.155	###	1.155	31,151	17,989	###	###	0.1
2005-Jun-06 Mon	###	###	###	###	31,247	0	###	###	0.0
2005-Jun-03 Fri	###	1.155	###	###	107,227	61,923	66.6	66.6	0.0
2005-Jun-02 Thu	###	1.22	###	###			24.8	24.8	0.0
2005-Jun-01 Wed	###	###	###	###			87.7	87.7	0.0
2005-May-31 Tue	###	###	###	###	58,350	0	###	###	0.0
2005-May-30 Mon	###	###	###	###	52,273	0	72.5	72.5	0.0
2005-May-27 Fri	###	###	###	###			90.0	90.0	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	###	###	###	###	0				0.0
2005-May-24 Tue	###	###	###	###	64,325	0	###	###	0.0
2005-May-23 Mon	###	###	###	###	15,122	0	91.2	91.2	0.0
2005-May-20 Fri	###	###	###	###			8.2	8.2	0.0
2005-May-19 Thu	###	###	###	###			9.5	9.5	0.0
2005-May-18 Wed	###	###	###	###	5,376	0	###	###	0.0
2005-May-17 Tue	1.2	1.2	###	###	4,149	2,489	25.9	25.9	0.0
2005-May-16 Mon	###	1.2	###	1.2	21,421	12,852	87.5	87.5	0.1
2005-May-13 Fri	1.2	1.2	1.2	1.2			68.6	68.6	0.1
2005-May-12 Thu	1.21	1.22	1.2	1.2			###	###	0.1
2005-May-11 Wed	1.23	1.23	1.2	1.2			###	###	0.1
2005-May-10 Tue	1.2	1.22	1.2	1.22	20,746	###	85.9	85.9	0.1
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	###	###	###	###	232,588	0	88.1	88.1	0.0
2005-May-05 Thu	###	###	###	###	191,177	0	###	###	0.0
2005-May-04 Wed	###	###	1	1	131,021	###	2.2	2.2	###
2005-May-03 Tue	1.155	1.155	###	###			19.6	19.6	0.0
2005-May-02 Mon	1.2	1.2	###	###			14.6	14.6	0.0
2005-Apr-29 Fri	###	1.25	1.2	1.2			16.3	16.3	0.1
2005-Apr-28 Thu	1.25	1.25	1.21	1.23			###	###	0.1
2005-Apr-27 Wed	1.2	1.25	1.2	1.25			95.0	95.0	###
2005-Apr-26 Tue	1.2	1.245	1.2	1.245			###	###	0.1
2005-Apr-22 Fri	1.22	1.22	1.2	1.2			21.4	21.4	0.1
2005-Apr-21 Thu	###	1.2	###	1.2	104,548	62,728	78.7	78.7	0.1
2005-Apr-20 Wed	1.2	1.22	1.2	1.2			72.6	72.6	0.1
2005-Apr-19 Tue	1.23	1.23	1.185	1.185			7.2	7.2	0.1
2005-Apr-18 Mon	1.23	1.24	###	1.24			###	###	0.1
2005-Apr-15 Fri	1.23	1.25	1.23	1.23			###	###	0.1
2005-Apr-14 Thu	1.23	1.23	1.23	1.23			80.1	80.1	0.1
2005-Apr-13 Wed	###	###	1.29	1.29			32.1	32.1	0.1
2005-Apr-12 Tue	1.29	###	1.25	###			###	###	0.0
2005-Apr-11 Mon	###	###	###	###			25.6	25.6	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	1.325	###			83.4	83.4	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	###	###	###	###			72.1	72.1	0.0
2005-Apr-04 Mon	###	###	###	###			###	###	0.0
2005-Apr-01 Fri	###	###	###	###			65.0	65.0	0.0
2005-Mar-31 Thu	###	###	###	###	47,240	0	17.5	17.5	0.0
2005-Mar-30 Wed	###	###	###	###	70,276	0	40.0	40.0	0.0
2005-Mar-29 Tue	###	1.4	###	###	104,729	###	###	###	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	###	###	###	54,649	0	29.8	29.8	0.0
2005-Mar-22 Tue	1.42	1.42	###	###			18.9	18.9	0.0
2005-Mar-21 Mon	1.46	1.46	1.42	1.45			###	###	###
2005-Mar-18 Fri	1.45	1.46	1.44	1.46			69.5	69.5	0.1
2005-Mar-17 Thu	1.43	1.47	1.41	1.44	98,841	###	80.3	80.3	0.1
2005-Mar-16 Wed	1.45	1.45	1.42	1.42			###	###	###
2005-Mar-15 Tue	1.44	1.5	1.42	1.45	92,150	###	###	###	###
2005-Mar-14 Mon	1.42	1.44	1.4	1.43			75.1	75.1	0.1
2005-Mar-11 Fri	1.45	1.45	###	1.4			###	###	###
2005-Mar-10 Thu	1.27	1.45	1.27	1.44	191,823	260,879	###	###	0.1
2005-Mar-09 Wed	1.29	1.29	1.27	1.27			21.0	21.0	###
2005-Mar-08 Tue	1.27	1.28	1.27	1.28			74.6	74.6	###
2005-Mar-07 Mon	1.28	1.28	1.25	1.26	99,641	126,045	19.8	19.8	###
2005-Mar-04 Fri	1.26	1.29	1.26	1.29			###	###	0.1
2005-Mar-03 Thu	###	###	1.26	1.26	75,120	47,325	###	###	###
2005-Mar-02 Wed	###	###	###	###			81.5	81.5	0.0
2005-Mar-01 Tue	1.25	###	1.24	###	71,954	###	94.5	94.5	0.0
2005-Feb-28 Mon	###	###	###	1.29	271,142	0	###	###	0.1
2005-Feb-25 Fri	###	###	###	###			16.7	16.7	0.0
2005-Feb-24 Thu	1.4	1.4	###	###	101,871	###	###	###	0.0
2005-Feb-23 Wed	1.41	1.42	###	1.4			37.6	37.6	###
2005-Feb-22 Tue	1.41	1.42	1.4	1.42	119,849	168,987	80.0	80.0	###
2005-Feb-21 Mon	1.45	1.45	1.41	1.41			15.4	15.4	###
2005-Feb-18 Fri	###	1.47	###	1.45			95.7	95.7	###
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	1.45	1.46	###	###	245,373	179,122	2.7	2.7	0.0
2005-Feb-15 Tue	1.44	1.47	1.44	1.46	128,577	187,079	84.0	84.0	0.1
2005-Feb-14 Mon	1.43	1.46	1.43	1.45			###	###	###
2005-Feb-11 Fri	1.45	1.47	1.44	1.45			65.8	65.8	###
2005-Feb-10 Thu	1.47	1.47	1.42	1.44			###	###	0.1
2005-Feb-09 Wed	1.48	1.5	1.43	1.47	659,574	966,275	###	###	###
2005-Feb-08 Tue	###	###	1.46	1.53	585,956	427,747	1.2	1.2	###
2005-Feb-07 Mon	###	1.77	###	1.75			###	###	0.1
2005-Feb-04 Fri	###	###	###	###	219,780	0	###	###	0.0
2005-Feb-03 Thu	###	###	###	###	53,357	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###	53,122	0	###	###	0.0
2005-Feb-01 Tue	###	###	###	###			21.4	21.4	0.0
2005-Jan-31 Mon	###	###	###	###			73.6	73.6	0.0
2005-Jan-28 Fri	###	###	###	###	131,525	0	###	###	0.0
2005-Jan-27 Thu	###	###	###	###	8,475	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###	113,526	0	###	###	0.0
2005-Jan-21 Fri	1.57	###	1.57	###	31,754	24,926	###	###	0.0
2005-Jan-20 Thu	1.57	1.59	1.57	1.59	9,042	14,286	83.8	83.8	###
2005-Jan-19 Wed	###	###	1.59	1.59	36,283	28,844	5.4	5.4	###
2005-Jan-18 Tue	###	###	###	###			###	###	0.0
2005-Jan-17 Mon	###	###	1.59	###	115,088	###	###	###	0.0
2005-Jan-14 Fri	1.59	###	1.55	###	115,153	89,243	77.2	77.2	0.0
2005-Jan-13 Thu	###	###	1.59	1.59	41,674	###	###	###	###
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	1.59	1.77	1.59	###			85.3	85.3	0.0
2005-Jan-07 Fri	1.48	1.49	1.46	1.46	43,084	63,548	15.0	15.0	0.1
2005-Jan-06 Thu	1.5	1.5	1.48	1.5			69.0	69.0	0.1
2005-Jan-05 Wed	1.45	1.45	1.44	1.44			25.5	25.5	0.1
2005-Jan-04 Tue	1.45	1.46	1.44	1.45			###	###	###
2004-Dec-31 Fri	1.45	1.48	1.43	1.48			87.6	87.6	0.1
2004-Dec-30 Thu	1.43	1.44	1.42	1.44			###	###	0.1
2004-Dec-29 Wed	1.46	1.46	1.45	1.45			###	###	###
2004-Dec-24 Fri	1.52	1.52	1.46	1.46	30,886	46,020	2.9	2.9	0.1
2004-Dec-23 Thu	1.55	1.58	1.55	1.55			70.0	70.0	###
2004-Dec-22 Wed	1.48	1.55	1.47	1.55	95,875	144,771	###	###	###
2004-Dec-21 Tue	1.42	1.49	1.42	1.48			###	###	0.1
2004-Dec-20 Mon	1.43	1.44	1.41	1.43			72.0	72.0	0.1
2004-Dec-17 Fri	1.4	1.44	1.4	1.44	139,381	197,921	###	###	0.1
2004-Dec-16 Thu	1.41	1.42	1.4	1.4			###	###	###
2004-Dec-15 Wed	1.4	1.4	1.4	1.4			70.2	70.2	###
2004-Dec-14 Tue	1.4	1.4	###	1.4			###	###	###
2004-Dec-13 Mon	###	###	###	###	89,040	0	33.7	33.7	0.0
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	1.4	###	###			74.1	74.1	0.0
2004-Dec-08 Wed	1.49	1.49	###	1.4			7.6	7.6	###
2004-Dec-07 Tue	1.5	1.52	1.47	1.49			###	###	###
2004-Dec-06 Mon	1.5	1.52	1.49	1.5	79,428	###	###	###	0.1
2004-Dec-03 Fri	1.53	1.53	1.47	1.52	100,578	###	###	###	0.1
2004-Dec-02 Thu	1.49	1.54	1.49	1.53			###	###	###
2004-Dec-01 Wed	1.54	1.56	1.47	1.49	64,957	###	13.4	13.4	###
2004-Nov-30 Tue	###	###	1.51	1.51			4.4	4.4	0.1
2004-Nov-29 Mon	1.56	###	1.56	###	286,045	###	###	###	0.0
2004-Nov-26 Fri	1.47	1.56	1.47	1.56	905,983	###	###	###	###
2004-Nov-25 Thu	1.46	1.51	1.46	1.47	618,046	###	###	###	###
2004-Nov-24 Wed	1.45	1.46	1.4	1.46			###	###	0.1
2004-Nov-23 Tue	1.47	1.47	1.44	1.44			16.2	16.2	0.1
2004-Nov-22 Mon	1.48	1.5	1.46	1.47	130,126	192,586	###	###	###
2004-Nov-19 Fri	1.48	1.54	1.44	1.48			###	###	0.1
2004-Nov-18 Thu	###	1.51	###	1.47			###	###	###
2004-Nov-17 Wed	###	###	###	###	336,650	0	26.6	26.6	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###			73.8	73.8	0.0
2004-Nov-12 Fri	###	###	###	###	213,422	0	16.7	16.7	0.0
2004-Nov-11 Thu	###	###	###	###	1,080,580	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	837,475	0	###	###	0.0
2004-Nov-09 Tue	###	###	###	###			75.7	75.7	0.0
2004-Nov-08 Mon	1.28	###	1.28	###			87.5	87.5	0.0
2004-Nov-05 Fri	1.27	1.28	1.27	1.27	824,572	1,051,329	###	###	###
2004-Nov-04 Thu	1.27	1.28	1.26	1.27	77,673	98,644	###	###	###
2004-Nov-03 Wed	###	###	1.28	1.28			###	###	###
2004-Nov-02 Tue	###	###	###	###	39,150	0	###	###	0.0
2004-Nov-01 Mon	###	###	###	###			27.0	27.0	0.0
2004-Oct-29 Fri	###	###	###	###			72.3	72.3	0.0
2004-Oct-28 Thu	1.29	###	1.29	###			80.2	80.2	0.0
2004-Oct-27 Wed	1.28	1.29	1.28	1.29	102,081	131,174	###	###	0.1
2004-Oct-26 Tue	1.29	1.29	1.29	1.29			###	###	0.1
2004-Oct-25 Mon	###	###	1.29	###			72.5	72.5	0.0
2004-Oct-22 Fri	###	###	###	###	50,873	0	77.8	77.8	0.0
2004-Oct-21 Thu	###	###	###	###	149,475	0	###	###	0.0
2004-Oct-20 Wed	###	###	1.28	1.29			29.7	29.7	0.1
2004-Oct-19 Tue	1.28	###	1.28	###	77,450	###	91.2	91.2	0.0
2004-Oct-18 Mon	1.27	1.28	1.27	1.27			70.6	70.6	###
2004-Oct-15 Fri	1.24	1.28	1.2	1.28	4,129,579	5,120,677	###	###	###
2004-Oct-14 Thu	1.29	1.29	1.24	1.24	117,354	148,452	9.9	9.9	0.1
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	1.29	###	1.29	###	86,725	###	85.6	85.6	0.0
2004-Oct-11 Mon	###	###	1.29	###	164,426	106,054	69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###	88,954	0	11.7	11.7	0.0
2004-Oct-07 Thu	###	###	###	###	117,475	0	###	###	0.0
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	1.4	###	###			29.4	29.4	0.0
2004-Oct-04 Mon	###	###	###	###	98,020	0	95.6	95.6	0.0
2004-Oct-01 Fri	###	###	###	###	32,550	0	70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###			71.7	71.7	0.0
2004-Sep-28 Tue	###	###	###	###	95,984	0	###	###	0.0
2004-Sep-27 Mon	###	###	###	###			78.8	78.8	0.0
2004-Sep-24 Fri	1.27	###	1.26	###	121,626	76,624	95.1	95.1	0.0
2004-Sep-23 Thu	1.25	1.27	1.25	1.27			83.1	83.1	###
2004-Sep-22 Wed	1.23	1.25	1.23	1.25			80.1	80.1	###
2004-Sep-21 Tue	1.23	1.24	1.23	1.23			66.5	66.5	0.1
2004-Sep-20 Mon	1.25	1.25	1.22	1.23			###	###	0.1
2004-Sep-17 Fri	1.21	1.25	###	1.25	62,626	39,141	###	###	###
2004-Sep-16 Thu	1.22	1.22	1.22	1.22	57,841	###	62.6	62.6	0.1
2004-Sep-15 Wed	1.28	1.29	1.22	1.22	44,120	55,370	3.8	3.8	0.1
2004-Sep-14 Tue	1.23	1.24	1.22	1.24	252,473	310,541	###	###	0.1
2004-Sep-13 Mon	1.23	1.27	1.22	1.24			###	###	0.1
2004-Sep-10 Fri	1.24	1.25	1.2	1.23			24.1	24.1	0.1
2004-Sep-09 Thu	1.27	###	1.25	1.25	28,677	17,923	###	###	###
2004-Sep-08 Wed	1.28	1.28	1.27	1.27	35,123	44,781	###	###	###
2004-Sep-07 Tue	###	###	1.29	###			###	###	0.0
2004-Sep-06 Mon	###	###	###	###	28,179	0	###	###	0.0
2004-Sep-03 Fri	###	###	###	###	60,246	0	25.9	25.9	0.0
2004-Sep-02 Thu	1.29	###	1.29	###	73,550	###	###	###	0.0
2004-Sep-01 Wed	###	###	1.26	1.26			###	###	###
2004-Aug-31 Tue	1.28	###	1.27	###			83.6	83.6	0.0
2004-Aug-30 Mon	###	###	###	1.27	178,124	0	4.1	4.1	###
2004-Aug-27 Fri	###	###	###	###	64,152	0	21.5	21.5	0.0
2004-Aug-26 Thu	###	###	###	###	44,257	0	###	###	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	###	1.4	###	###			17.4	17.4	0.0
2004-Aug-23 Mon	###	1.42	###	###	150,053	###	###	###	0.0
2004-Aug-20 Fri	###	###	###	###			###	###	0.0
2004-Aug-19 Thu	1.26	###	1.26	###	85,774	###	###	###	0.0
2004-Aug-18 Wed	1.26	1.27	1.25	1.25	33,826	42,620	27.5	27.5	###
2004-Aug-17 Tue	1.26	1.28	1.26	1.26			###	###	###
2004-Aug-16 Mon	###	###	1.26	1.26	71,851	###	###	###	###
2004-Aug-13 Fri	###	###	###	###	92,072	0	27.9	27.9	0.0
2004-Aug-12 Thu	1.27	###	1.27	###	138,824	88,153	95.1	95.1	0.0
2004-Aug-11 Wed	1.22	1.28	1.22	1.25			89.6	89.6	###
2004-Aug-10 Tue	###	1.2	###	1.2			###	###	0.1
2004-Aug-09 Mon	1.22	1.22	###	###			10.6	10.6	0.0
2004-Aug-06 Fri	1.23	1.23	1.22	1.23			###	###	0.1
2004-Aug-05 Thu	###	1.23	###	1.22	146,953	90,376	94.4	94.4	0.1
2004-Aug-04 Wed	###	###	###	###	73,876	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###	86,470	0	12.2	12.2	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	###	###	###	###	57,026	0	###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###			###	###	0.0
2004-Jul-23 Fri	###	###	###	###	68,650	0	###	###	0.0
2004-Jul-22 Thu	###	###	###	###	22,274	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###	82,251	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	###			###	###	0.0
2004-Jul-16 Fri	###	###	###	###	121,224	0	###	###	0.0
2004-Jul-15 Thu	###	###	###	###			88.2	88.2	0.0
2004-Jul-14 Wed	###	###	###	###	120,125	0	12.5	12.5	0.0
2004-Jul-13 Tue	1.2	1.2	###	###	92,550	###	###	###	0.0
2004-Jul-12 Mon	1.23	1.24	###	1.2	364,883	226,227	12.9	12.9	0.1
2004-Jul-09 Fri	###	1.23	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###			91.7	91.7	0.0
2004-Jul-07 Wed	###	###	###	###	157,882	0	8.1	8.1	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	###	###	309,943	0	83.5	83.5	0.0
2004-Jul-02 Fri	###	###	###	###	111,558	0	###	###	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###	22,070	0	78.1	78.1	0.0
2004-Jun-29 Tue	###	###	###	###			70.2	70.2	0.0
2004-Jun-28 Mon	###	###	###	###	194,185	0	95.2	95.2	0.0
2004-Jun-25 Fri	###	###	###	###			97.2	97.2	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0
2004-Jun-22 Tue	###	###	###	###	49,982	0	###	###	0.0
2004-Jun-21 Mon	###	1	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###	149,271	0	71.7	71.7	0.0
2004-Jun-17 Thu	###	###	###	###	135,450	0	###	###	0.0
2004-Jun-16 Wed	0.88	1	0.88	0.89	87,076	81,851	###	###	###
2004-Jun-15 Tue	0.85	0.85	0.84	0.85			###	###	###
2004-Jun-14 Mon	0.8	0.83	0.8	0.83	214,972	###	###	###	###
2004-Jun-11 Fri	0.8	0.83	0.8	0.83	214,972	###	93.1	93.1	###
2004-Jun-10 Thu	0.8	0.8	0.78	0.79	122,750	96,972	###	###	###
2004-Jun-09 Wed	0.78	0.8	0.78	0.8			90.3	90.3	0.1
2004-Jun-08 Tue	0.78	0.79	0.76	0.79			83.5	83.5	###
2004-Jun-07 Mon	0.8	0.8	0.78	0.78			15.3	15.3	0.1
2004-Jun-04 Fri	0.78	0.8	0.78	0.78			72.3	72.3	0.1
2004-Jun-03 Thu	0.8	0.8	0.76	0.76	23,589	###	###	###	0.1
2004-Jun-02 Wed	0.76	0.79	0.76	0.79	38,726	###	92.4	92.4	###
2004-Jun-01 Tue	0.78	0.8	0.76	0.8			###	###	0.1
2004-May-31 Mon	0.73	0.83	0.73	0.78	64,750	###	###	###	0.1
2004-May-28 Fri	0.74	0.78	0.74	0.78			93.3	93.3	0.1
2004-May-27 Thu	0.74	0.75	0.72	0.72			8.5	8.5	###
2004-May-26 Wed	0.73	0.73	0.73	0.73			###	###	0.1
2004-May-25 Tue	0.74	0.75	0.73	0.73			###	###	0.1
2004-May-24 Mon	0.73	0.73	0.73	0.73	40,641	###	76.7	76.7	0.1
2004-May-21 Fri	0.74	0.74	0.73	0.73	82,625	60,729	###	###	0.1
2004-May-20 Thu	0.75	0.75	0.75	0.75			72.9	72.9	###
2004-May-19 Wed	0.75	0.75	0.73	0.73	43,384	###	10.9	10.9	0.1
2004-May-18 Tue	0.78	0.78	0.75	0.75	56,448	43,182	10.4	10.4	###
2004-May-17 Mon	0.73	0.76	0.73	0.75			92.5	92.5	###
2004-May-14 Fri	0.72	0.73	0.72	0.72	82,474	###	75.8	75.8	###
2004-May-13 Thu	0.72	0.72	0.71	0.72	44,053	###	75.5	75.5	###
2004-May-12 Wed	0.73	0.73	0.71	0.71			###	###	###
2004-May-11 Tue	0.73	0.73	0.71	0.72	141,084	101,580	22.7	22.7	###
2004-May-10 Mon	0.73	0.76	0.73	0.73			83.3	83.3	0.1
2004-May-07 Fri	0.74	0.74	0.73	0.73			22.1	22.1	0.1
2004-May-06 Thu	0.74	0.74	0.72	0.73	36,079	###	###	###	0.1
2004-May-05 Wed	0.74	0.75	0.74	0.74	25,789	###	###	###	0.1
2004-May-04 Tue	0.75	0.76	0.75	0.76	11,670	###	84.3	84.3	0.1
2004-May-03 Mon	0.75	0.75	0.71	0.72			###	###	###
2004-Apr-30 Fri	0.74	0.75	0.72	0.75			77.4	77.4	###
2004-Apr-29 Thu	0.76	0.76	0.71	0.71	158,371	###	6.4	6.4	###
2004-Apr-28 Wed	0.79	0.79	0.75	0.76	53,686	###	###	###	0.1
2004-Apr-27 Tue	0.73	0.8	0.73	0.8	67,153	51,372	###	###	0.1
2004-Apr-26 Mon	0.72	0.72	0.72	0.72			###	###	###
2004-Apr-23 Fri	0.72	0.72	0.71	0.71	49,375	###	###	###	###
2004-Apr-22 Thu	0.7	0.72	0.7	0.71			87.6	87.6	###
2004-Apr-21 Wed	0.71	0.71	0.71	0.71	68,925	###	###	###	###
2004-Apr-20 Tue	0.72	0.72	0.71	0.71	26,672	19,070	###	###	###
2004-Apr-19 Mon	0.71	0.72	0.71	0.72			###	###	###
2004-Apr-16 Fri	0.73	0.73	0.71	0.71	333,381	###	11.4	11.4	###
2004-Apr-15 Thu	0.72	0.72	0.71	0.71			###	###	###
2004-Apr-14 Wed	0.74	0.74	0.71	0.74			73.6	73.6	0.1
2004-Apr-13 Tue	0.74	0.75	0.72	0.72	154,753	113,743	###	###	###
2004-Apr-08 Thu	0.76	0.76	0.76	0.76	43,289	###	###	###	0.1
2004-Apr-07 Wed	0.75	0.77	0.75	0.76			85.9	85.9	0.1
2004-Apr-06 Tue	0.74	0.75	0.74	0.75			###	###	###
2004-Apr-05 Mon	0.74	0.75	0.74	0.74			###	###	0.1
2004-Apr-02 Fri	0.73	0.73	0.72	0.72			20.9	20.9	###
2004-Apr-01 Thu	0.75	0.75	0.72	0.75			###	###	###
2004-Mar-31 Wed	0.7	0.77	0.7	0.75	211,554	###	97.8	97.8	###
2004-Mar-30 Tue	0.72	0.72	0.7	0.7			11.0	11.0	###
2004-Mar-29 Mon	###	0.75	###	0.73	57,427	###	###	###	0.1
2004-Mar-26 Fri	###	###	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###	24,172	0	84.4	84.4	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###			24.5	24.5	0.0
2004-Mar-19 Fri	###	###	###	###	21,158	0	80.9	80.9	0.0
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	###	###			67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	###	35,625	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###			24.6	24.6	0.0
2004-Mar-12 Fri	###	###	###	###			91.0	91.0	0.0
2004-Mar-11 Thu	###	###	###	###			85.6	85.6	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###	9,225	0	9.5	9.5	0.0
2004-Mar-05 Fri	1.26	1.29	1.26	1.29			###	###	0.1
2004-Mar-04 Thu	###	###	###	###	69,076	0	###	###	0.0
2004-Mar-03 Wed	###	###	###	###	24,087	0	###	###	0.0
2004-Mar-02 Tue	###	###	###	###	57,470	0	84.0	84.0	0.0
2004-Mar-01 Mon	###	0.7	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	###	###			24.6	24.6	0.0
2004-Feb-25 Wed	###	0.7	###	###	85,374	29,880	###	###	0.0
2004-Feb-24 Tue	###	0.7	###	0.7	12,875	###	###	###	###
2004-Feb-23 Mon	###	0.7	###	0.7	55,070	19,274	###	###	###
2004-Feb-20 Fri	###	###	###	###	20,375	0	###	###	0.0
2004-Feb-19 Thu	###	###	###	###	1,581,281	0	###	###	0.0
2004-Feb-18 Wed	###	###	###	###			66.0	66.0	0.0
2004-Feb-17 Tue	###	###	###	###	11,651	0	###	###	0.0
2004-Feb-16 Mon	###	###	###	###	61,650	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###	90,187	0	###	###	0.0
2004-Feb-12 Thu	###	###	###	###			64.3	64.3	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	70,750	0	###	###	0.0
2004-Feb-09 Mon	###	###	###	###	54,959	0	83.4	83.4	0.0
2004-Feb-06 Fri	###	###	###	###			###	###	0.0
2004-Feb-05 Thu	###	###	###	###	90,750	0	###	###	0.0
2004-Feb-04 Wed	###	###	###	###			73.1	73.1	0.0
2004-Feb-03 Tue	###	###	###	###			75.7	75.7	0.0
2004-Feb-02 Mon	###	0.7	###	###	22,887	###	###	###	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###	21,672	0	###	###	0.0
2004-Jan-28 Wed	###	###	###	###	50,350	0	84.5	84.5	0.0
2004-Jan-27 Tue	###	0.7	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	###	###	###	###	463,978	0	###	###	0.0
2004-Jan-22 Thu	###	###	###	###			###	###	0.0
2004-Jan-21 Wed	###	###	###	###	1,156,846	0	70.2	70.2	0.0
2004-Jan-20 Tue	###	###	###	###			67.6	67.6	0.0
2004-Jan-19 Mon	###	###	###	###	73,225	0	84.0	84.0	0.0
2004-Jan-16 Fri	###	###	###	###	2,031,553	0	###	###	0.0
2004-Jan-15 Thu	###	###	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###	8,549	0	72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			81.2	81.2	0.0
2004-Jan-08 Thu	###	###	###	###			18.6	18.6	0.0
2004-Jan-07 Wed	###	###	###	###	71,658	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###	10,481	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	###			75.4	75.4	0.0
2004-Jan-02 Fri	0.7	0.7	0.7	0.7	53,841	37,688	###	###	###
2003-Dec-31 Wed	###	###	###	###			95.0	95.0	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			85.1	85.1	0.0
2003-Dec-23 Tue	###	###	###	###	81,175	0	81.4	81.4	0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###			81.4	81.4	0.0
2003-Dec-18 Thu	###	###	###	###			87.9	87.9	0.0
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###	54,957	0	###	###	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###	59,250	0	95.1	95.1	0.0
2003-Dec-10 Wed	###	###	###	###	86,375	0	11.8	11.8	0.0
2003-Dec-09 Tue	###	###	0.57	###	10,141,842	2,890,424	###	###	0.0
2003-Dec-08 Mon	###	###	0.59	0.59			###	###	0.0
2003-Dec-05 Fri	0.57	###	0.57	###			###	###	0.0
2003-Dec-04 Thu	0.56	0.57	0.56	0.57			###	###	###
2003-Dec-03 Wed	0.57	0.57	0.56	0.56			19.1	19.1	###
2003-Dec-02 Tue	0.57	0.57	0.56	0.57	11,350	###	###	###	###
2003-Dec-01 Mon	0.57	0.57	0.56	0.56	35,375	19,986	###	###	###
2003-Nov-28 Fri	0.57	0.57	0.56	0.56	41,947	###	###	###	###
2003-Nov-27 Thu	0.56	0.57	0.56	0.57			81.5	81.5	###
2003-Nov-26 Wed	0.56	###	0.56	###			96.0	96.0	0.0
2003-Nov-25 Tue	###	###	0.56	0.56	140,726	###	3.6	3.6	###
2003-Nov-24 Mon	0.56	0.56	0.56	0.56	81,174	45,457	73.7	73.7	###
2003-Nov-21 Fri	0.56	0.56	0.56	0.56			###	###	###
2003-Nov-20 Thu	0.56	0.56	0.56	0.56			###	###	###
2003-Nov-19 Wed	0.55	0.57	0.55	0.56			83.8	83.8	###
2003-Nov-18 Tue	0.56	###	0.56	0.56	1,939,529	###	78.7	78.7	###
2003-Nov-17 Mon	0.57	###	0.56	0.56	414,653	###	25.7	25.7	###
2003-Nov-14 Fri	0.57	0.57	0.57	0.57	16,484	###	###	###	###
2003-Nov-13 Thu	###	###	0.57	0.57	133,382	###	4.9	4.9	###
2003-Nov-12 Wed	###	###	###	###	63,826	0	###	###	0.0
2003-Nov-11 Tue	###	###	###	###	27,025	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###			73.8	73.8	0.0
2003-Nov-07 Fri	###	###	###	###	41,071	0	71.8	71.8	0.0
2003-Nov-06 Thu	###	###	###	###	177,621	0	###	###	0.0
2003-Nov-05 Wed	###	###	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	###	###			75.7	75.7	0.0
2003-Nov-03 Mon	###	###	###	###	55,077	0	###	###	0.0
2003-Oct-31 Fri	###	###	###	###	91,220	0	70.3	70.3	0.0
2003-Oct-30 Thu	###	###	###	###	11,957	0	###	###	0.0
2003-Oct-29 Wed	###	###	###	###			21.6	21.6	0.0
2003-Oct-28 Tue	###	###	###	###	22,444	0	76.8	76.8	0.0
2003-Oct-27 Mon	###	###	###	###			8.5	8.5	0.0
2003-Oct-24 Fri	###	###	###	###	12,848,488	0	24.0	24.0	0.0
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	###	###	###	###	121,989	0	###	###	0.0
2003-Oct-20 Mon	###	###	###	###	49,149	0	69.8	69.8	0.0
2003-Oct-17 Fri	###	###	###	###			19.6	19.6	0.0
2003-Oct-16 Thu	###	###	###	###	136,273	0	68.6	68.6	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###			###	###	0.0
2003-Oct-13 Mon	###	###	###	###			###	###	0.0
2003-Oct-10 Fri	###	###	###	###	107,184	0	###	###	0.0
2003-Oct-09 Thu	###	###	###	###	250,625	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	###	###	###	###	606,050	0	###	###	0.0
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###	74,850	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	217,489	0	10.4	10.4	0.0
2003-Oct-01 Wed	###	###	###	###			###	###	0.0
2003-Sep-30 Tue	###	###	###	###	54,756	0	###	###	0.0
2003-Sep-29 Mon	###	###	###	###			6.8	6.8	0.0
2003-Sep-26 Fri	###	###	###	###	220,385	0	###	###	0.0
2003-Sep-25 Thu	###	###	###	###	143,050	0	###	###	0.0
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	###	265,950	0	###	###	0.0
2003-Sep-22 Mon	###	###	###	###			26.4	26.4	0.0
2003-Sep-19 Fri	###	###	###	###			###	###	0.0
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	0.72	0.72	###	###	1,855,857	###	1.7	1.7	0.0
2003-Sep-16 Tue	###	0.73	###	0.7	1,623,648	###	###	###	###

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 07:44:13 thru 2024-04-19 07:44:15 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000