(SIG) SIGMA HEALTHCARE LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 03:44:53 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

(SIG) SIGMA HEALTHCARE LIMITED Daily Prices...

TOC Company Info for SIG Limits

Company Details for (SIG) SIGMA HEALTHCARE LIMITED

Listing Code	SIG
Listing Name	SIGMA HEALTHCARE LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	SIGMA COMPANY
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SIG5

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for SIG .. Friday 10th November 2023

SIG 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	###	8,088	0.4
MAX	13.82	100,866,754	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SIG Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (SIG) SIGMA HEALTHCARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2024-Apr-17 Wed	1.255	###	1.255	1.29	3,109,048	1,950,927	86.9	86.9	0.1
2024-Apr-16 Tue	1.27	1.275	###	1.255	9,504,685	###	40.2	40.2	###
2024-Apr-15 Mon	1.26	1.28	1.2525	1.27	3,824,855	4,843,222	79.2	79.2	###
2024-Apr-12 Fri	1.275	###	1.27	1.275	3,381,847	2,147,472	###	###	###
2024-Apr-11 Thu	1.27	1.2875	1.2575	1.27	4,011,627	###	59.9	59.9	###
2024-Apr-10 Wed	1.275	1.3275	1.27	###			###	###	0.0
2024-Apr-09 Tue	1.225	1.2625	1.225	1.255			###	###	###
2024-Apr-08 Mon	###	1.225	###	1.22			88.2	88.2	0.1
2024-Apr-05 Fri	1.2	1.2	###	###			19.6	19.6	0.0
2024-Apr-04 Thu	###	###	1.185	###			###	###	0.0
2024-Apr-03 Wed	1.29	###	1.2025	1.225			7.8	7.8	0.1
2024-Apr-02 Tue	###	1.325	###	###			71.3	71.3	0.0
2024-Mar-28 Thu	###	###	1.275	###	6,153,356	###	###	###	0.0
2024-Mar-27 Wed	1.27	###	1.2625	###			81.6	81.6	0.0
2024-Mar-26 Tue	1.24	1.26	1.23	1.25	38,170,354	###	###	###	###
2024-Mar-25 Mon	###	1.2425	1.2	1.23	4,548,973	###	###	###	0.1
2024-Mar-22 Fri	1.25	1.26	###	1.2			10.7	10.7	0.1
2024-Mar-21 Thu	1.26	1.275	1.2	1.23			###	###	0.1
2024-Mar-20 Wed	1.25	1.2775	###	###			###	###	0.0
2024-Mar-19 Tue	1.24	1.25	1.2225	1.25	5,153,187	6,370,627	74.9	74.9	###
2024-Mar-18 Mon	1.23	###	###	1.23			###	###	0.1
2024-Mar-15 Fri	###	1.225	1.2	1.225			###	###	0.1
2024-Mar-14 Thu	1.23	1.24	1.2125	###			###	###	0.0
2024-Mar-13 Wed	1.25	1.285	###	1.24	6,799,649	4,368,774	###	###	0.1
2024-Mar-12 Tue	1.22	1.245	1.21	1.245	2,015,745	2,474,326	80.8	80.8	0.1
2024-Mar-11 Mon	1.22	1.22	1.2	###	1,883,043	2,278,482	31.6	31.6	0.0
2024-Mar-08 Fri	1.185	1.225	1.185	###			###	###	0.0
2024-Mar-07 Thu	###	###	1.1575	1.185	4,384,223	###	###	###	0.1
2024-Mar-06 Wed	###	###	1.1325	###	4,178,482	###	###	###	0.0
2024-Mar-05 Tue	###	###	1.1375	1.145			###	###	###
2024-Mar-04 Mon	1.145	1.1675	###	1.145			68.2	68.2	###
2024-Mar-01 Fri	###	###	###	1.125	2,677,482	0	23.5	23.5	###
2024-Feb-29 Thu	###	1.145	###	1.145	13,446,625	###	77.8	77.8	###
2024-Feb-28 Wed	###	###	###	###	3,487,342	0	###	###	0.0
2024-Feb-27 Tue	1.125	###	###	###	3,071,772	0	###	###	0.0
2024-Feb-26 Mon	###	1.125	###	###	2,368,570	1,332,320	###	###	0.0
2024-Feb-23 Fri	###	1.1125	###	###	3,652,958	2,031,957	73.1	73.1	0.0
2024-Feb-22 Thu	1.085	###	###	###			###	###	0.0
2024-Feb-21 Wed	###	###	###	1.075			###	###	###
2024-Feb-20 Tue	1.075	###	###	###	2,535,678	0	80.9	80.9	0.0
2024-Feb-19 Mon	###	###	###	1.075	3,995,878	0	76.3	76.3	###
2024-Feb-16 Fri	###	###	1.0475	###	24,310,123	12,732,426	###	###	0.0
2024-Feb-15 Thu	###	1.075	1.055	###	2,858,854	3,044,679	###	###	0.0
2024-Feb-14 Wed	###	1.075	###	###			68.2	68.2	0.0
2024-Feb-13 Tue	1.075	###	###	1.075			###	###	###
2024-Feb-12 Mon	###	1.085	###	###			###	###	0.0
2024-Feb-09 Fri	###	###	###	1.075			###	###	###
2024-Feb-08 Thu	###	###	###	###	3,817,372	0	66.2	66.2	0.0
2024-Feb-07 Wed	1.045	###	###	###			82.2	82.2	0.0
2024-Feb-06 Tue	###	###	###	###			31.4	31.4	0.0
2024-Feb-05 Mon	1.045	1.045	###	###			###	###	0.0
2024-Feb-02 Fri	###	###	###	###			###	###	0.0
2024-Feb-01 Thu	###	###	###	###			19.7	19.7	0.0
2024-Jan-31 Wed	###	###	###	###	8,492,176	0	91.0	91.0	0.0
2024-Jan-30 Tue	###	###	0.955	###	13,100,272	6,255,379	###	###	0.0
2024-Jan-29 Mon	###	###	0.945	###	8,592,758	4,060,078	35.1	35.1	0.0
2024-Jan-25 Thu	###	0.975	###	###			###	###	0.0
2024-Jan-24 Wed	0.955	###	0.955	###	28,913,643	###	80.3	80.3	0.0
2024-Jan-23 Tue	###	0.975	###	###			74.6	74.6	0.0
2024-Jan-22 Mon	###	###	###	0.955			34.3	34.3	0.1
2024-Jan-19 Fri	###	###	###	###			28.7	28.7	0.0
2024-Jan-18 Thu	0.955	###	###	###	3,364,984	0	75.1	75.1	0.0
2024-Jan-17 Wed	###	###	0.9475	0.955	2,850,158	###	78.1	78.1	0.1
2024-Jan-16 Tue	###	###	###	###	2,600,156	0	31.7	31.7	0.0
2024-Jan-15 Mon	###	0.975	###	0.955	2,299,377	1,120,946	33.7	33.7	0.1
2024-Jan-12 Fri	###	###	###	0.955			###	###	0.1
2024-Jan-11 Thu	###	0.9575	###	###	1,907,154	913,049	70.3	70.3	0.0
2024-Jan-10 Wed	###	###	###	0.945			###	###	0.1
2024-Jan-09 Tue	###	###	0.9175	###			79.6	79.6	0.0
2024-Jan-08 Mon	###	###	###	###	3,885,558	0	77.3	77.3	0.0
2024-Jan-05 Fri	0.955	###	###	###	3,162,573	0	###	###	0.0
2024-Jan-04 Thu	0.975	###	###	0.945			###	###	0.1
2024-Jan-03 Wed	###	###	0.9725	0.975	4,219,524	2,051,743	###	###	###
2024-Jan-02 Tue	###	###	0.985	###	3,055,675	###	###	###	0.0
2023-Dec-29 Fri	###	###	0.9775	###			###	###	0.0
2023-Dec-28 Thu	0.985	###	###	0.985			62.7	62.7	###
2023-Dec-27 Wed	1	1	###	0.985	3,847,679	###	18.3	18.3	###
2023-Dec-22 Fri	###	1	###	1			###	###	###
2023-Dec-21 Thu	0.975	###	###	0.975			69.3	69.3	###
2023-Dec-20 Wed	0.955	###	###	###	12,418,941	0	85.8	85.8	0.0
2023-Dec-19 Tue	###	###	###	###			23.2	23.2	0.0
2023-Dec-18 Mon	1	###	###	0.985			###	###	###
2023-Dec-15 Fri	###	###	0.975	0.975	14,099,743	6,873,624	5.1	5.1	###
2023-Dec-14 Thu	###	###	1.025	1.045	27,309,445	###	###	###	0.1
2023-Dec-13 Wed	###	###	###	###			###	###	0.0
2023-Dec-12 Tue	###	###	###	###	0				0.0
2023-Dec-11 Mon	###	###	###	###	0				0.0
2023-Dec-08 Fri	###	###	###	###	0				0.0
2023-Dec-07 Thu	###	###	###	###	0				0.0
2023-Dec-06 Wed	0.745	0.7675	###	###	338,340	###	###	###	0.0
2023-Dec-05 Tue	0.74	0.745	0.72	0.745			###	###	###
2023-Dec-04 Mon	0.71	0.745	0.71	0.73			###	###	0.1
2023-Dec-01 Fri	###	###	0.685	###	6,307,627	###	###	###	0.0
2023-Nov-30 Thu	0.71	0.71	###	0.7	1,629,258	578,386	###	###	###
2023-Nov-29 Wed	0.7	###	###	###	528,546	0	83.3	83.3	0.0
2023-Nov-28 Tue	0.71	0.71	0.6925	###	1,973,053	###	18.5	18.5	0.0
2023-Nov-27 Mon	0.7	0.71	###	0.7	638,656	226,722	###	###	###
2023-Nov-24 Fri	###	0.7	0.685	0.7			###	###	###
2023-Nov-23 Thu	###	0.6925	###	###	935,828	###	###	###	0.0
2023-Nov-22 Wed	###	###	###	0.7	716,053	0	36.2	36.2	###
2023-Nov-21 Tue	0.71	0.71	0.7	###	696,489	491,024	###	###	0.0
2023-Nov-20 Mon	0.71	###	###	0.71	903,829	0	###	###	###
2023-Nov-17 Fri	0.72	0.72	###	###			18.0	18.0	0.0
2023-Nov-16 Thu	###	0.725	0.7	0.72			###	###	###
2023-Nov-15 Wed	0.7	###	0.7	0.71			77.5	77.5	###
2023-Nov-14 Tue	###	0.72	0.7	0.7			16.0	16.0	###
2023-Nov-13 Mon	###	0.72	###	0.71	692,546	###	###	###	###
2023-Nov-10 Fri	0.7	###	0.7	###			83.9	83.9	0.0
2023-Nov-09 Thu	###	###	###	###			86.0	86.0	0.0
2023-Nov-08 Wed	###	0.685	###	###	559,543	191,643	###	###	0.0
2023-Nov-07 Tue	###	0.685	###	###			86.8	86.8	0.0
2023-Nov-06 Mon	###	0.675	###	###	1,044,626	###	###	###	0.0
2023-Nov-03 Fri	###	###	###	###			68.2	68.2	0.0
2023-Nov-02 Thu	###	###	0.6475	###	865,953	280,352	###	###	0.0
2023-Nov-01 Wed	###	0.6575	###	###			###	###	0.0
2023-Oct-31 Tue	###	###	###	0.645	964,423	0	###	###	###
2023-Oct-30 Mon	0.645	0.655	###	###	915,083	299,689	###	###	0.0
2023-Oct-27 Fri	###	0.6575	0.6425	0.655			72.0	72.0	###
2023-Oct-26 Thu	###	###	###	0.655			20.5	20.5	###
2023-Oct-25 Wed	###	0.6775	###	###			###	###	0.0
2023-Oct-24 Tue	###	###	###	###	819,541	0	91.0	91.0	0.0
2023-Oct-23 Mon	###	###	###	###			###	###	0.0
2023-Oct-20 Fri	0.685	0.685	0.655	###			###	###	0.0
2023-Oct-19 Thu	0.685	###	###	###	901,727	0	80.9	80.9	0.0
2023-Oct-18 Wed	###	0.6925	###	0.685	822,629	###	86.7	86.7	0.0
2023-Oct-17 Tue	###	###	###	###	456,954	0	###	###	0.0
2023-Oct-16 Mon	###	###	0.655	###	2,304,184	754,620	20.2	20.2	0.0
2023-Oct-13 Fri	0.675	###	###	###	516,520	0	###	###	0.0
2023-Oct-12 Thu	0.675	###	###	###			###	###	0.0
2023-Oct-11 Wed	###	###	###	0.685	921,544	0	###	###	0.0
2023-Oct-10 Tue	###	0.685	###	###			86.7	86.7	0.0
2023-Oct-09 Mon	###	###	###	0.675			87.2	87.2	0.0
2023-Oct-06 Fri	0.685	0.685	###	###			21.8	21.8	0.0
2023-Oct-05 Thu	###	###	0.655	###			###	###	0.0
2023-Oct-04 Wed	###	###	0.655	###	1,124,353	368,225	###	###	0.0
2023-Oct-03 Tue	###	0.685	###	###	863,021	295,584	28.7	28.7	0.0
2023-Oct-02 Mon	###	###	0.6725	###			81.5	81.5	0.0
2023-Sep-29 Fri	0.675	###	0.675	###			80.1	80.1	0.0
2023-Sep-28 Thu	0.645	0.685	0.645	0.685	3,329,273	###	94.3	94.3	0.0
2023-Sep-27 Wed	0.675	0.675	0.6325	0.655			13.4	13.4	###
2023-Sep-26 Tue	0.675	###	0.6725	###	2,697,548	907,050	###	###	0.0
2023-Sep-25 Mon	0.675	###	###	0.7			90.3	90.3	###
2023-Sep-22 Fri	0.745	0.745	0.7025	0.71	5,340,322	3,865,058	###	###	###
2023-Sep-21 Thu	###	0.78	0.75	0.755	5,487,783	4,198,153	###	###	###
2023-Sep-20 Wed	0.78	0.79	###	0.755	2,875,721	###	###	###	###
2023-Sep-19 Tue	0.76	0.775	0.745	0.76	1,178,026	###	73.0	73.0	0.1
2023-Sep-18 Mon	0.755	0.78	0.75	0.76			###	###	0.1
2023-Sep-15 Fri	0.71	###	0.71	0.77			###	###	0.1
2023-Sep-14 Thu	0.74	0.745	###	0.725			17.9	17.9	###
2023-Sep-13 Wed	0.73	0.755	0.725	0.73			75.2	75.2	0.1
2023-Sep-12 Tue	###	0.76	###	0.75			###	###	###
2023-Sep-11 Mon	0.74	0.75	0.725	0.75			83.6	83.6	###
2023-Sep-08 Fri	0.74	0.755	0.74	0.74	1,269,522	###	###	###	0.1
2023-Sep-07 Thu	0.76	0.7625	0.73	0.74			21.2	21.2	0.1
2023-Sep-06 Wed	0.78	0.78	0.75	0.76			16.4	16.4	0.1
2023-Sep-05 Tue	0.79	0.7925	0.77	0.775			22.5	22.5	0.1
2023-Sep-04 Mon	0.79	###	0.7875	0.79			70.2	70.2	###
2023-Sep-01 Fri	0.79	0.8	0.79	###	357,550	284,252	72.8	72.8	0.0
2023-Aug-31 Thu	0.8	###	0.78	0.8			67.1	67.1	0.1
2023-Aug-30 Wed	0.79	0.8	0.785	0.8	750,577	###	###	###	0.1
2023-Aug-29 Tue	0.785	0.8	0.7825	0.79			73.8	73.8	###
2023-Aug-28 Mon	0.785	0.785	0.7725	0.785	273,642	###	###	###	###
2023-Aug-25 Fri	0.775	0.785	0.77	0.77			30.9	30.9	0.1
2023-Aug-24 Thu	0.78	0.785	0.7675	0.785			###	###	###
2023-Aug-23 Wed	0.76	0.79	0.76	0.78	1,154,241	###	###	###	0.1
2023-Aug-22 Tue	0.76	0.775	0.76	0.775			###	###	0.1
2023-Aug-21 Mon	0.76	0.77	0.76	###			###	###	0.0
2023-Aug-18 Fri	0.75	0.77	0.75	###	1,391,584	###	###	###	0.0
2023-Aug-17 Thu	0.775	0.775	0.755	0.76	436,756	###	22.2	22.2	0.1
2023-Aug-16 Wed	0.79	0.79	0.77	0.78			26.2	26.2	0.1
2023-Aug-15 Tue	###	###	0.785	0.8			22.2	22.2	0.1
2023-Aug-14 Mon	###	###	0.785	###			73.7	73.7	0.0
2023-Aug-11 Fri	0.8	0.81	###	0.8			###	###	0.1
2023-Aug-10 Thu	###	0.8	0.7825	0.8	838,642	663,575	69.4	69.4	0.1
2023-Aug-09 Wed	0.8	0.8	0.785	0.79	1,472,280	1,166,781	27.7	27.7	###
2023-Aug-08 Tue	0.79	###	0.77	0.79	1,128,082	###	75.7	75.7	###
2023-Aug-07 Mon	0.76	0.79	0.76	0.79	536,957	416,141	91.7	91.7	###
2023-Aug-04 Fri	0.775	0.785	0.75	0.78			72.4	72.4	0.1
2023-Aug-03 Thu	0.77	0.78	0.76	0.775	1,605,644	1,236,345	###	###	0.1
2023-Aug-02 Wed	0.785	0.785	0.77	0.785	672,581	###	75.3	75.3	###
2023-Aug-01 Tue	0.77	###	0.77	0.785	397,724	153,123	###	###	###
2023-Jul-31 Mon	0.78	###	0.77	0.785			77.8	77.8	###
2023-Jul-28 Fri	0.78	0.7825	###	0.78	940,770	368,076	###	###	0.1
2023-Jul-27 Thu	0.785	###	0.775	0.78			26.0	26.0	0.1
2023-Jul-26 Wed	###	0.7975	0.785	###	1,108,926	###	66.3	66.3	0.0
2023-Jul-25 Tue	0.81	0.81	0.79	###	1,814,747	###	###	###	0.0
2023-Jul-24 Mon	0.82	0.8325	###	0.81	912,025	###	###	###	0.1
2023-Jul-21 Fri	0.79	0.82	0.79	0.82	2,069,140	1,665,657	###	###	0.1
2023-Jul-20 Thu	###	0.81	0.8	###	1,757,554	###	###	###	0.0
2023-Jul-19 Wed	0.8	###	0.79	0.8			66.7	66.7	0.1
2023-Jul-18 Tue	0.77	0.8	0.77	0.8	4,081,879	3,204,275	91.7	91.7	0.1
2023-Jul-17 Mon	0.755	0.775	0.75	###	3,562,044	2,716,058	83.5	83.5	0.0
2023-Jul-14 Fri	0.78	0.785	###	0.77			###	###	0.1
2023-Jul-13 Thu	0.785	###	0.78	0.79			###	###	###
2023-Jul-12 Wed	0.8	###	0.785	0.79	827,441	324,770	###	###	###
2023-Jul-11 Tue	0.79	###	0.79	0.8	1,206,327	###	74.7	74.7	0.1
2023-Jul-10 Mon	0.83	0.83	0.79	0.79			10.4	10.4	###
2023-Jul-07 Fri	###	###	###	0.82			###	###	0.1
2023-Jul-06 Thu	0.83	0.8375	0.825	0.825			34.5	34.5	0.1
2023-Jul-05 Wed	0.82	0.8375	###	###			81.1	81.1	0.0
2023-Jul-04 Tue	0.82	0.83	0.8025	0.83			70.1	70.1	###
2023-Jul-03 Mon	0.84	0.84	0.81	0.825	1,427,874	###	###	###	0.1
2023-Jun-30 Fri	0.845	0.845	0.82	0.84	2,004,176	1,668,476	25.2	25.2	###
2023-Jun-29 Thu	0.83	0.83	###	0.825	1,063,180	###	###	###	0.1
2023-Jun-28 Wed	###	0.8375	###	###	3,494,170	1,463,183	58.6	58.6	0.0
2023-Jun-27 Tue	0.84	0.84	0.8125	0.82			###	###	0.1
2023-Jun-26 Mon	###	0.84	0.825	0.83	1,355,825	1,128,724	36.6	36.6	###
2023-Jun-23 Fri	0.85	0.85	0.83	0.84			34.0	34.0	###
2023-Jun-22 Thu	0.855	0.86	0.83	0.85	2,712,546	###	43.4	43.4	###
2023-Jun-21 Wed	0.87	0.87	0.845	0.855			23.1	23.1	###
2023-Jun-20 Tue	###	0.88	0.845	0.855			###	###	###
2023-Jun-19 Mon	0.86	0.87	0.8325	###	3,489,089	2,970,087	75.5	75.5	0.0
2023-Jun-16 Fri	0.84	0.855	0.8175	0.85			###	###	###
2023-Jun-15 Thu	0.85	0.86	0.8425	0.855	6,323,549	5,382,921	###	###	###
2023-Jun-14 Wed	0.85	###	###	0.85	3,719,454	0	73.0	73.0	###
2023-Jun-13 Tue	###	0.855	###	0.84	6,304,257	###	###	###	###
2023-Jun-09 Fri	0.775	0.81	0.775	0.8	3,235,680	2,564,276	89.4	89.4	0.1
2023-Jun-08 Thu	0.8	###	0.77	0.77	12,194,078	4,694,720	###	###	0.1
2023-Jun-07 Wed	0.785	###	0.7725	0.8			83.6	83.6	0.1
2023-Jun-06 Tue	0.75	0.83	0.75	0.775			90.3	90.3	0.1
2023-Jun-05 Mon	###	0.6525	###	###			23.1	23.1	0.0
2023-Jun-02 Fri	###	###	###	0.645	2,381,921	0	70.3	70.3	###
2023-Jun-01 Thu	###	###	###	###	2,002,471	0	12.9	12.9	0.0
2023-May-31 Wed	###	0.655	0.6325	###	10,395,143	6,691,873	88.3	88.3	0.0
2023-May-30 Tue	###	###	0.625	###	1,088,742	###	73.0	73.0	0.0
2023-May-29 Mon	###	###	###	###	1,024,721	0	12.1	12.1	0.0
2023-May-26 Fri	0.655	###	0.6325	###			75.1	75.1	0.0
2023-May-25 Thu	###	###	###	###	2,235,479	0	9.2	9.2	0.0
2023-May-24 Wed	###	0.685	###	0.685	392,848	134,550	88.7	88.7	0.0
2023-May-23 Tue	###	###	###	###			25.2	25.2	0.0
2023-May-22 Mon	0.675	0.7	0.675	###	13,269,752	9,122,954	###	###	0.0
2023-May-19 Fri	###	###	###	###			72.9	72.9	0.0
2023-May-18 Thu	0.685	###	0.675	###			31.8	31.8	0.0
2023-May-17 Wed	###	###	###	###	391,182	0	24.7	24.7	0.0
2023-May-16 Tue	###	0.7	###	###	3,030,226	1,060,579	###	###	0.0
2023-May-15 Mon	0.71	0.71	0.7	0.7	967,521	###	###	###	###
2023-May-12 Fri	0.71	0.71	0.685	###	942,674	###	30.4	30.4	0.0
2023-May-11 Thu	###	0.71	###	0.7	1,159,920	411,771	###	###	###
2023-May-10 Wed	0.685	0.7	0.685	###			###	###	0.0
2023-May-09 Tue	###	###	###	0.685			###	###	0.0
2023-May-08 Mon	0.7	0.71	###	0.7	462,140	164,059	###	###	###
2023-May-05 Fri	###	###	0.7	0.7	1,628,072	569,825	29.6	29.6	###
2023-May-04 Thu	###	0.71	0.6875	0.71			85.9	85.9	###
2023-May-03 Wed	###	0.7	###	0.7			88.7	88.7	###
2023-May-02 Tue	###	0.7	0.685	###			80.9	80.9	0.0
2023-May-01 Mon	###	0.7025	###	0.7	827,181	290,547	###	###	###
2023-Apr-28 Fri	0.71	0.71	###	0.7	1,649,820	585,686	###	###	###
2023-Apr-27 Thu	0.7	0.71	0.7	###	1,086,326	765,859	75.7	75.7	0.0
2023-Apr-26 Wed	###	###	###	###	1,224,873	0	84.1	84.1	0.0
2023-Apr-24 Mon	0.7	0.71	0.7	###			78.3	78.3	0.0
2023-Apr-21 Fri	###	###	###	0.71			###	###	###
2023-Apr-20 Thu	###	###	###	0.7			###	###	###
2023-Apr-19 Wed	###	0.71	0.685	0.71	3,160,680	2,204,574	###	###	###
2023-Apr-18 Tue	###	0.71	0.685	0.71	2,262,886	###	86.5	86.5	###
2023-Apr-17 Mon	###	###	0.6825	0.7	1,844,524	629,443	###	###	###
2023-Apr-14 Fri	###	###	###	###	1,160,986	0	###	###	0.0
2023-Apr-13 Thu	###	0.72	0.7	0.7			###	###	###
2023-Apr-12 Wed	###	0.72	###	0.72			85.3	85.3	###
2023-Apr-11 Tue	0.72	0.72	0.7	0.7	1,188,644	###	15.9	15.9	###
2023-Apr-06 Thu	0.71	0.7225	0.7075	0.72			###	###	###
2023-Apr-05 Wed	0.7	0.71	###	###			74.3	74.3	0.0
2023-Apr-04 Tue	0.685	0.7	0.685	0.685	4,126,988	###	66.9	66.9	0.0
2023-Apr-03 Mon	###	###	###	0.7	3,792,788	0	###	###	###
2023-Mar-31 Fri	0.7	###	0.675	0.7			62.6	62.6	###
2023-Mar-30 Thu	###	0.71	###	###			###	###	0.0
2023-Mar-29 Wed	###	0.71	0.655	###	3,758,589	###	###	###	0.0
2023-Mar-28 Tue	0.645	###	###	###			###	###	0.0
2023-Mar-27 Mon	###	###	0.6125	###	7,418,357	2,271,871	95.3	95.3	0.0
2023-Mar-24 Fri	###	###	###	###			###	###	0.0
2023-Mar-23 Thu	###	###	###	###			70.4	70.4	0.0
2023-Mar-22 Wed	###	###	###	###	171,644	0	14.7	14.7	0.0
2023-Mar-21 Tue	###	###	###	###	323,124	0	###	###	0.0
2023-Mar-20 Mon	###	###	0.625	###			82.5	82.5	0.0
2023-Mar-17 Fri	###	###	###	###			76.8	76.8	0.0
2023-Mar-16 Thu	0.625	###	###	###	1,341,286	0	###	###	0.0
2023-Mar-15 Wed	###	0.655	###	0.625			###	###	0.0
2023-Mar-14 Tue	###	###	0.6225	###	462,825	144,054	###	###	0.0
2023-Mar-13 Mon	###	0.655	###	###			28.8	28.8	0.0
2023-Mar-10 Fri	###	###	0.6525	###	2,036,927	664,547	###	###	0.0
2023-Mar-09 Thu	0.675	0.675	0.6525	###	748,225	###	###	###	0.0
2023-Mar-08 Wed	0.645	###	0.645	0.655	1,130,574	###	84.4	84.4	###
2023-Mar-07 Tue	###	0.675	###	0.675	988,228	333,526	92.3	92.3	0.0
2023-Mar-06 Mon	###	###	###	###	351,377	0	28.1	28.1	0.0
2023-Mar-03 Fri	###	###	###	0.645			###	###	###
2023-Mar-02 Thu	###	###	###	0.645	552,872	0	14.4	14.4	###
2023-Mar-01 Wed	0.685	0.685	0.655	###			###	###	0.0
2023-Feb-28 Tue	###	###	###	###			95.7	95.7	0.0
2023-Feb-27 Mon	###	###	###	0.625	586,428	0	###	###	0.0
2023-Feb-24 Fri	###	###	0.625	0.625	351,287	109,777	11.6	11.6	0.0
2023-Feb-23 Thu	###	###	###	###	1,202,047	0	75.9	75.9	0.0
2023-Feb-22 Wed	###	###	0.625	###	1,487,788	###	68.1	68.1	0.0
2023-Feb-21 Tue	###	###	###	###			29.8	29.8	0.0
2023-Feb-20 Mon	###	###	###	###			###	###	0.0
2023-Feb-17 Fri	0.6575	###	###	###			###	###	0.0
2023-Feb-16 Thu	###	###	0.655	0.655			18.7	18.7	###
2023-Feb-15 Wed	###	###	0.645	###	496,326	###	###	###	0.0
2023-Feb-14 Tue	###	0.6575	###	###	809,629	###	###	###	0.0
2023-Feb-13 Mon	###	0.655	###	###			###	###	0.0
2023-Feb-10 Fri	###	###	0.645	###			###	###	0.0
2023-Feb-09 Thu	###	0.685	###	###	868,286	297,387	16.7	16.7	0.0
2023-Feb-08 Wed	0.685	0.685	0.675	0.685			###	###	0.0
2023-Feb-07 Tue	0.685	0.685	0.6775	0.685	2,583,071	###	75.3	75.3	0.0
2023-Feb-06 Mon	0.675	0.6875	0.675	###			###	###	0.0
2023-Feb-03 Fri	0.655	###	0.6525	0.675	1,780,525	###	88.0	88.0	0.0
2023-Feb-02 Thu	###	###	###	###	880,686	0	87.5	87.5	0.0
2023-Feb-01 Wed	###	0.645	###	0.645			###	###	###
2023-Jan-31 Tue	0.625	###	0.625	###			86.7	86.7	0.0
2023-Jan-30 Mon	###	0.6375	0.625	###			###	###	0.0
2023-Jan-27 Fri	###	###	0.6175	###			###	###	0.0
2023-Jan-25 Wed	###	###	###	###			###	###	0.0
2023-Jan-24 Tue	###	###	###	###	418,841	0	73.3	73.3	0.0
2023-Jan-23 Mon	###	###	###	###	514,040	0	###	###	0.0
2023-Jan-20 Fri	###	###	0.5975	###	506,983	###	###	###	0.0
2023-Jan-19 Thu	###	###	###	###	218,024	0	###	###	0.0
2023-Jan-18 Wed	###	###	###	###	564,222	0	###	###	0.0
2023-Jan-17 Tue	###	0.6075	###	###			###	###	0.0
2023-Jan-16 Mon	###	###	###	###	700,649	0	###	###	0.0
2023-Jan-13 Fri	###	###	###	###			73.6	73.6	0.0
2023-Jan-12 Thu	###	###	###	###			74.6	74.6	0.0
2023-Jan-11 Wed	###	###	###	###			17.0	17.0	0.0
2023-Jan-10 Tue	###	###	###	###	470,953	0	80.5	80.5	0.0
2023-Jan-09 Mon	###	###	###	###	609,485	0	###	###	0.0
2023-Jan-06 Fri	###	###	###	###	607,584	0	###	###	0.0
2023-Jan-05 Thu	###	###	###	###	481,271	0	###	###	0.0
2023-Jan-04 Wed	###	###	###	###	217,946	0	61.4	61.4	0.0
2023-Jan-03 Tue	0.59	###	0.59	###			89.2	89.2	0.0
2022-Dec-30 Fri	###	###	###	###			70.9	70.9	0.0
2022-Dec-29 Thu	###	###	###	###			30.1	30.1	0.0
2022-Dec-28 Wed	###	###	###	###	388,628	0	82.5	82.5	0.0
2022-Dec-23 Fri	###	###	###	###			###	###	0.0
2022-Dec-22 Thu	###	###	###	###			###	###	0.0
2022-Dec-21 Wed	###	###	###	###			###	###	0.0
2022-Dec-20 Tue	###	###	###	###	715,184	0	23.6	23.6	0.0
2022-Dec-19 Mon	###	###	0.6175	###			###	###	0.0
2022-Dec-16 Fri	###	###	###	###	7,225,673	0	###	###	0.0
2022-Dec-15 Thu	###	###	###	###	2,751,329	0	94.0	94.0	0.0
2022-Dec-14 Wed	0.57	###	0.57	###	798,285	###	96.2	96.2	0.0
2022-Dec-13 Tue	0.545	###	0.545	###			98.6	98.6	0.0
2022-Dec-12 Mon	###	###	0.57	0.57			8.3	8.3	###
2022-Dec-09 Fri	0.625	0.625	###	###	3,814,377	###	###	###	0.0
2022-Dec-08 Thu	###	###	###	###	740,779	0	22.8	22.8	0.0
2022-Dec-07 Wed	###	###	###	###			###	###	0.0
2022-Dec-06 Tue	###	###	###	###	1,266,472	0	###	###	0.0
2022-Dec-05 Mon	###	0.6325	###	###			84.3	84.3	0.0
2022-Dec-02 Fri	###	###	###	0.625			###	###	0.0
2022-Dec-01 Thu	###	###	###	###			68.1	68.1	0.0
2022-Nov-30 Wed	###	###	###	###			###	###	0.0
2022-Nov-29 Tue	###	###	###	###	638,784	0	###	###	0.0
2022-Nov-28 Mon	###	###	###	###			32.5	32.5	0.0
2022-Nov-25 Fri	###	###	###	###			82.3	82.3	0.0
2022-Nov-24 Thu	###	###	###	0.625	786,820	0	77.1	77.1	0.0
2022-Nov-23 Wed	###	0.625	###	###			###	###	0.0
2022-Nov-22 Tue	###	###	###	###			###	###	0.0
2022-Nov-21 Mon	###	###	0.6225	0.625	2,014,388	626,978	25.1	25.1	0.0
2022-Nov-18 Fri	###	###	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	0.6175	###			###	###	0.0
2022-Nov-16 Wed	###	0.625	###	0.625	358,623	###	83.4	83.4	0.0
2022-Nov-15 Tue	###	###	###	###	520,575	0	###	###	0.0
2022-Nov-14 Mon	###	###	0.59	###	1,080,079	318,623	70.5	70.5	0.0
2022-Nov-11 Fri	###	###	###	###	657,153	0	###	###	0.0
2022-Nov-10 Thu	###	###	0.59	0.59			###	###	0.0
2022-Nov-09 Wed	###	###	###	###	1,131,074	0	###	###	0.0
2022-Nov-08 Tue	0.59	###	0.59	###			88.1	88.1	0.0
2022-Nov-07 Mon	0.59	###	0.575	###	2,337,987	672,171	76.8	76.8	0.0
2022-Nov-04 Fri	###	###	###	###	765,958	0	###	###	0.0
2022-Nov-03 Thu	0.645	###	###	###			24.9	24.9	0.0
2022-Nov-02 Wed	###	###	###	0.655	3,276,776	0	###	###	###
2022-Nov-01 Tue	###	0.6475	###	0.645	861,985	###	###	###	###
2022-Oct-31 Mon	0.645	###	###	###	2,400,357	0	###	###	0.0
2022-Oct-28 Fri	###	###	0.645	0.645	1,216,523	392,328	###	###	###
2022-Oct-27 Thu	###	###	###	###			###	###	0.0
2022-Oct-26 Wed	###	###	###	###			###	###	0.0
2022-Oct-25 Tue	0.655	###	###	###	801,553	0	35.5	35.5	0.0
2022-Oct-24 Mon	###	###	0.655	###	773,476	###	###	###	0.0
2022-Oct-21 Fri	0.655	###	###	###			###	###	0.0
2022-Oct-20 Thu	0.655	###	0.655	0.655	531,857	174,183	79.0	79.0	###
2022-Oct-19 Wed	###	0.675	###	###	1,981,252	668,672	67.9	67.9	0.0
2022-Oct-18 Tue	###	0.675	###	###			25.2	25.2	0.0
2022-Oct-17 Mon	###	###	###	###	1,039,258	0	90.7	90.7	0.0
2022-Oct-14 Fri	###	###	0.645	###	1,427,543	460,382	###	###	0.0
2022-Oct-13 Thu	###	###	0.655	###	2,600,883	851,789	76.6	76.6	0.0
2022-Oct-12 Wed	0.655	###	###	###	1,310,358	0	88.0	88.0	0.0
2022-Oct-11 Tue	###	0.675	0.655	0.655			41.1	41.1	###
2022-Oct-10 Mon	0.675	0.6825	###	###	976,147	###	24.4	24.4	0.0
2022-Oct-07 Fri	###	0.685	###	0.685			77.6	77.6	0.0
2022-Oct-06 Thu	###	###	###	###			###	###	0.0
2022-Oct-05 Wed	###	###	0.675	0.675	8,869,550	2,993,473	29.2	29.2	0.0
2022-Oct-04 Tue	###	###	###	###			###	###	0.0
2022-Oct-03 Mon	###	###	0.655	###			86.2	86.2	0.0
2022-Sep-30 Fri	###	0.6725	0.655	###	1,918,046	###	67.9	67.9	0.0
2022-Sep-29 Thu	###	###	###	###	1,620,072	0	###	###	0.0
2022-Sep-28 Wed	###	###	###	###			75.7	75.7	0.0
2022-Sep-27 Tue	###	###	###	###	15,381,887	0	96.6	96.6	0.0
2022-Sep-26 Mon	###	###	###	###			79.6	79.6	0.0
2022-Sep-23 Fri	###	###	###	0.7			88.0	88.0	###
2022-Sep-21 Wed	0.7	0.71	###	0.7			77.5	77.5	###
2022-Sep-20 Tue	0.71	0.71	0.6925	0.71	1,082,243	758,922	###	###	###
2022-Sep-19 Mon	0.7	###	###	0.7	1,312,941	0	###	###	###
2022-Sep-16 Fri	0.71	0.71	0.7	###			###	###	0.0
2022-Sep-15 Thu	0.7	0.72	0.7	0.71			78.6	78.6	###
2022-Sep-14 Wed	###	0.71	###	0.71			###	###	###
2022-Sep-13 Tue	0.72	0.725	0.71	0.72	1,184,774	850,075	63.3	63.3	###
2022-Sep-12 Mon	###	###	0.7	###			###	###	0.0
2022-Sep-09 Fri	###	###	###	0.73			85.2	85.2	0.1
2022-Sep-08 Thu	0.7	###	###	###			26.6	26.6	0.0
2022-Sep-07 Wed	###	0.6975	###	###			###	###	0.0
2022-Sep-06 Tue	###	0.7	0.6875	###	1,951,453	1,353,820	75.4	75.4	0.0
2022-Sep-05 Mon	###	0.7025	###	###			91.0	91.0	0.0
2022-Sep-02 Fri	###	0.685	###	###	1,086,188	###	84.6	84.6	0.0
2022-Sep-01 Thu	###	0.685	0.675	0.685			###	###	0.0
2022-Aug-31 Wed	0.685	0.685	0.675	0.685	1,076,087	###	58.1	58.1	0.0
2022-Aug-30 Tue	###	0.685	0.675	###			60.9	60.9	0.0
2022-Aug-29 Mon	0.675	0.685	###	###			76.8	76.8	0.0
2022-Aug-26 Fri	###	###	###	0.685	370,929	0	33.6	33.6	0.0
2022-Aug-25 Thu	###	0.7	###	0.685	1,702,955	###	71.5	71.5	0.0
2022-Aug-24 Wed	0.675	0.685	###	###			70.6	70.6	0.0
2022-Aug-23 Tue	###	0.685	0.6725	0.675			###	###	0.0
2022-Aug-22 Mon	###	0.685	0.675	###	1,122,644	###	###	###	0.0
2022-Aug-19 Fri	###	###	###	0.685			###	###	0.0
2022-Aug-18 Thu	###	0.6775	###	0.675	855,725	289,876	80.3	80.3	0.0
2022-Aug-17 Wed	###	###	###	###	1,934,389	0	###	###	0.0
2022-Aug-16 Tue	###	###	###	###	336,942	0	###	###	0.0
2022-Aug-15 Mon	0.685	0.685	###	###			###	###	0.0
2022-Aug-12 Fri	###	###	###	###			33.3	33.3	0.0
2022-Aug-11 Thu	0.7	0.7	###	###	1,036,383	###	9.5	9.5	0.0
2022-Aug-10 Wed	###	###	###	0.7			76.7	76.7	###
2022-Aug-09 Tue	###	0.6975	0.645	0.685	5,890,729	3,954,151	###	###	0.0
2022-Aug-08 Mon	###	0.6375	###	###			###	###	0.0
2022-Aug-05 Fri	###	###	0.625	###			###	###	0.0
2022-Aug-04 Thu	###	###	###	###	537,385	0	###	###	0.0
2022-Aug-03 Wed	0.645	0.645	0.625	###			###	###	0.0
2022-Aug-02 Tue	###	0.645	###	0.645			###	###	###
2022-Aug-01 Mon	###	0.645	0.6175	###			90.6	90.6	0.0
2022-Jul-29 Fri	###	###	###	###			63.7	63.7	0.0
2022-Jul-28 Thu	###	###	###	###			###	###	0.0
2022-Jul-27 Wed	###	###	###	###	3,354,744	0	###	###	0.0
2022-Jul-26 Tue	###	###	0.585	###	1,191,374	348,476	68.9	68.9	0.0
2022-Jul-25 Mon	###	###	###	###	647,587	0	74.1	74.1	0.0
2022-Jul-22 Fri	###	###	###	###	342,941	0	67.3	67.3	0.0
2022-Jul-21 Thu	###	###	###	###	987,043	0	23.8	23.8	0.0
2022-Jul-20 Wed	###	###	###	###	1,974,747	0	65.8	65.8	0.0
2022-Jul-19 Tue	0.59	###	0.58	###			80.9	80.9	0.0
2022-Jul-18 Mon	0.575	###	0.57	###			87.5	87.5	0.0
2022-Jul-15 Fri	0.57	0.575	0.57	0.575			###	###	###
2022-Jul-14 Thu	0.59	0.59	0.57	0.57	978,023	567,253	11.4	11.4	###
2022-Jul-13 Wed	###	###	0.56	###	936,029	262,088	###	###	0.0
2022-Jul-12 Tue	0.58	0.585	0.57	0.57			###	###	###
2022-Jul-11 Mon	###	###	0.585	0.585			31.2	31.2	###
2022-Jul-08 Fri	0.58	###	0.58	###			85.0	85.0	0.0
2022-Jul-07 Thu	0.59	###	0.58	###	3,225,029	935,258	###	###	0.0
2022-Jul-06 Wed	0.575	0.59	0.575	0.585			76.6	76.6	###
2022-Jul-05 Tue	0.585	0.59	0.575	0.58	2,174,841	1,266,844	24.5	24.5	###
2022-Jul-04 Mon	0.575	0.5925	0.575	0.58			72.0	72.0	###
2022-Jul-01 Fri	###	###	0.58	0.59			###	###	0.0
2022-Jun-30 Thu	###	###	0.58	0.58	1,638,582	475,188	18.1	18.1	###
2022-Jun-29 Wed	0.58	###	###	###			###	###	0.0
2022-Jun-28 Tue	###	###	0.56	###	33,218,647	9,301,221	92.5	92.5	0.0
2022-Jun-27 Mon	###	0.57	0.55	0.56			###	###	###
2022-Jun-24 Fri	0.52	0.56	0.52	0.56	2,735,652	1,477,252	###	###	###
2022-Jun-23 Thu	0.53	0.53	0.51	0.51	68,340,575	###	###	###	###
2022-Jun-22 Wed	0.525	0.53	0.52	0.53	3,721,442	1,953,757	83.2	83.2	0.0
2022-Jun-21 Tue	###	0.525	0.51	###			###	###	0.0
2022-Jun-20 Mon	0.52	0.52	0.51	0.52			78.2	78.2	0.0
2022-Jun-17 Fri	0.51	0.52	###	###			###	###	0.0
2022-Jun-16 Thu	###	0.525	###	###	9,377,122	###	###	###	0.0
2022-Jun-15 Wed	0.51	0.5175	###	###	4,828,245	###	82.3	82.3	0.0
2022-Jun-14 Tue	###	0.52	###	###	3,813,020	991,385	84.3	84.3	0.0
2022-Jun-10 Fri	0.52	###	0.5175	0.525	2,631,546	###	###	###	0.0
2022-Jun-09 Thu	0.525	0.525	###	0.52			###	###	0.0
2022-Jun-08 Wed	0.51	0.525	###	0.52			###	###	0.0
2022-Jun-07 Tue	0.51	0.51	0.4975	0.51			###	###	###
2022-Jun-06 Mon	###	0.51	###	###	1,073,971	###	88.2	88.2	0.0
2022-Jun-03 Fri	###	###	###	0.5			16.7	16.7	0.0
2022-Jun-02 Thu	0.5	###	###	###	1,042,756	0	89.5	89.5	0.0
2022-Jun-01 Wed	0.5	0.51	###	0.5			###	###	0.0
2022-May-31 Tue	###	0.51	###	0.5	4,980,382	###	###	###	0.0
2022-May-30 Mon	0.485	###	0.485	###			###	###	0.0
2022-May-27 Fri	0.51	0.51	0.49	###			###	###	0.0
2022-May-26 Thu	###	###	0.49	0.49			###	###	###
2022-May-25 Wed	0.525	0.525	###	###	3,134,985	###	6.0	6.0	0.0
2022-May-24 Tue	0.51	0.525	###	0.525	11,314,121	2,969,956	91.5	91.5	0.0
2022-May-23 Mon	0.5	0.51	###	0.51			###	###	###
2022-May-20 Fri	0.51	0.51	0.4975	0.5			15.0	15.0	0.0
2022-May-19 Thu	0.485	###	0.475	0.5			###	###	0.0
2022-May-18 Wed	###	###	###	###	2,137,953	0	###	###	0.0
2022-May-17 Tue	0.47	0.475	###	###	1,245,040	###	###	###	0.0
2022-May-16 Mon	0.48	0.485	0.475	0.48	3,149,823	###	72.6	72.6	0.0
2022-May-13 Fri	0.46	0.485	0.46	0.485	1,475,687	###	###	###	0.0
2022-May-12 Thu	###	0.47	0.455	0.455	3,070,450	1,420,083	41.9	41.9	0.0
2022-May-11 Wed	###	0.47	0.46	###	965,070	448,757	###	###	0.0
2022-May-10 Tue	0.47	0.48	0.4675	0.48	654,788	###	94.1	94.1	0.0
2022-May-09 Mon	0.47	0.48	0.4675	0.48	654,788	###	94.1	94.1	0.0
2022-May-06 Fri	0.475	0.48	0.47	0.475	936,174	444,682	###	###	###
2022-May-05 Thu	0.49	0.49	0.475	0.48	379,952	183,326	###	###	0.0
2022-May-04 Wed	0.49	0.49	0.48	0.48			###	###	0.0
2022-May-03 Tue	###	###	0.48	0.48			###	###	0.0
2022-May-02 Mon	0.5	0.5	0.48	0.485	999,474	489,742	26.7	26.7	0.0
2022-Apr-29 Fri	0.47	0.5	0.47	0.5	1,986,251	###	###	###	0.0
2022-Apr-28 Thu	0.475	0.48	0.47	0.47	487,942	231,772	33.9	33.9	###
2022-Apr-27 Wed	0.475	0.485	0.47	0.475			###	###	###
2022-Apr-26 Tue	0.48	0.485	0.47	0.48			79.0	79.0	0.0
2022-Apr-22 Fri	0.48	0.48	0.47	0.47			22.1	22.1	###
2022-Apr-21 Thu	0.49	0.49	0.48	0.49			###	###	###
2022-Apr-20 Wed	###	###	0.48	0.48			###	###	0.0
2022-Apr-19 Tue	0.48	###	0.475	0.485			###	###	0.0
2022-Apr-14 Thu	0.47	0.48	0.47	0.47			63.5	63.5	###
2022-Apr-13 Wed	0.48	0.48	0.47	0.47	458,146	###	###	###	###
2022-Apr-12 Tue	0.47	0.48	###	0.47	725,153	###	###	###	###
2022-Apr-11 Mon	0.49	0.49	0.47	0.47			16.7	16.7	###
2022-Apr-08 Fri	0.48	0.49	0.475	0.475	774,583	###	###	###	###
2022-Apr-07 Thu	0.485	0.485	0.475	0.475	955,659	###	27.8	27.8	###
2022-Apr-06 Wed	0.49	0.5	0.48	0.48	2,173,875	###	###	###	0.0
2022-Apr-05 Tue	###	###	0.49	0.49			###	###	###
2022-Apr-04 Mon	0.52	0.52	0.49	0.49			###	###	###
2022-Apr-01 Fri	0.52	0.525	0.51	0.525			70.6	70.6	0.0
2022-Mar-31 Thu	0.53	0.53	###	###			###	###	0.0
2022-Mar-30 Wed	###	###	###	0.53			32.5	32.5	0.0
2022-Mar-29 Tue	0.53	0.54	###	0.53			61.3	61.3	0.0
2022-Mar-28 Mon	0.53	###	0.52	0.52			32.8	32.8	0.0
2022-Mar-25 Fri	0.55	0.55	0.525	0.525			###	###	0.0
2022-Mar-24 Thu	0.55	0.55	###	###	352,527	96,944	15.9	15.9	0.0
2022-Mar-23 Wed	0.55	0.555	###	0.55			62.7	62.7	###
2022-Mar-22 Tue	0.55	0.555	0.54	0.555			###	###	###
2022-Mar-21 Mon	0.55	0.55	###	0.55	713,024	196,081	###	###	###
2022-Mar-18 Fri	0.54	0.55	0.53	0.55			77.6	77.6	###
2022-Mar-17 Thu	###	0.54	0.53	0.54	505,084	###	###	###	0.0
2022-Mar-16 Wed	0.54	0.545	0.5275	0.54			64.8	64.8	0.0
2022-Mar-15 Tue	###	0.545	0.53	0.54			81.4	81.4	0.0
2022-Mar-14 Mon	###	0.5375	###	###			###	###	0.0
2022-Mar-11 Fri	0.52	0.52	###	###			###	###	0.0
2022-Mar-10 Thu	###	0.5225	###	0.52			84.9	84.9	0.0
2022-Mar-09 Wed	0.5	0.51	0.5	###	670,451	338,577	###	###	0.0
2022-Mar-08 Tue	###	###	0.49	###			###	###	0.0
2022-Mar-07 Mon	0.485	###	0.4825	0.485			79.5	79.5	0.0
2022-Mar-04 Fri	0.5	0.5	0.485	0.49	614,128	302,458	###	###	###
2022-Mar-03 Thu	###	###	###	0.5	945,049	0	16.9	16.9	0.0
2022-Mar-02 Wed	0.51	0.525	0.49	0.49	2,794,487	###	###	###	###
2022-Mar-01 Tue	0.485	0.5	0.475	0.5			###	###	0.0
2022-Feb-28 Mon	0.47	0.485	0.47	0.485	729,782	348,470	88.6	88.6	0.0
2022-Feb-25 Fri	###	0.48	0.46	0.47			###	###	###
2022-Feb-24 Thu	###	0.475	0.46	0.475	726,377	339,581	###	###	###
2022-Feb-23 Wed	0.47	0.48	###	###			###	###	0.0
2022-Feb-22 Tue	0.47	0.475	###	0.47			83.7	83.7	###
2022-Feb-21 Mon	0.47	0.48	0.46	0.47	963,584	452,884	###	###	###
2022-Feb-18 Fri	###	0.47	0.46	0.47	431,828	###	71.9	71.9	###
2022-Feb-17 Thu	0.46	0.47	0.46	0.47			86.8	86.8	###
2022-Feb-16 Wed	0.455	###	0.455	0.46			###	###	0.0
2022-Feb-15 Tue	0.46	###	0.455	0.455	719,683	163,727	###	###	0.0
2022-Feb-14 Mon	0.47	0.47	0.46	0.46			###	###	0.0
2022-Feb-11 Fri	0.48	0.48	0.46	###			17.2	17.2	0.0
2022-Feb-10 Thu	0.485	0.4875	0.4725	0.48			30.7	30.7	0.0
2022-Feb-09 Wed	0.47	0.485	###	0.485			###	###	0.0
2022-Feb-08 Tue	0.47	0.48	###	###	1,218,950	292,548	###	###	0.0
2022-Feb-07 Mon	###	0.475	###	###			###	###	0.0
2022-Feb-04 Fri	###	0.475	###	0.475	534,442	126,929	78.0	78.0	###
2022-Feb-03 Thu	0.47	0.475	0.46	0.475	2,975,943	1,391,253	83.1	83.1	###
2022-Feb-02 Wed	0.47	0.475	###	0.475			###	###	###
2022-Feb-01 Tue	0.45	0.47	0.45	###			###	###	0.0
2022-Jan-31 Mon	0.4425	0.4525	###	0.45			###	###	0.0
2022-Jan-28 Fri	0.45	0.455	0.43	0.44			###	###	###
2022-Jan-27 Thu	0.45	0.4575	0.43	0.44	1,687,348	###	44.3	44.3	###
2022-Jan-25 Tue	0.475	0.475	0.45	0.45			###	###	0.0
2022-Jan-24 Mon	0.46	0.475	0.46	###	1,532,655	###	83.0	83.0	0.0
2022-Jan-21 Fri	0.49	0.49	0.4675	0.48			46.0	46.0	0.0
2022-Jan-20 Thu	0.48	0.49	0.475	0.49	1,195,585	###	78.4	78.4	###
2022-Jan-19 Wed	0.47	0.48	0.46	0.48	1,809,875	850,641	84.6	84.6	0.0
2022-Jan-18 Tue	0.47	0.475	###	0.47			65.6	65.6	###
2022-Jan-17 Mon	0.475	0.475	###	###	721,877	171,445	22.3	22.3	0.0
2022-Jan-14 Fri	0.47	0.475	###	0.475	1,262,858	299,928	76.2	76.2	###
2022-Jan-13 Thu	0.475	0.48	###	###	1,259,348	302,243	20.3	20.3	0.0
2022-Jan-12 Wed	0.475	0.48	0.47	0.475	1,020,955	484,953	64.8	64.8	###
2022-Jan-11 Tue	0.49	0.49	0.47	0.475	1,461,559	701,548	15.3	15.3	###
2022-Jan-10 Mon	0.49	###	0.485	0.485	762,440	###	###	###	0.0
2022-Jan-07 Fri	0.485	###	0.485	0.49			###	###	###
2022-Jan-06 Thu	0.49	0.49	0.47	0.475			24.6	24.6	###
2022-Jan-05 Wed	0.5	0.5	0.48	0.48	1,507,658	738,752	10.7	10.7	0.0
2022-Jan-04 Tue	0.48	0.5	0.475	0.5	1,495,047	###	###	###	0.0
2021-Dec-31 Fri	0.48	0.485	0.47	0.48	803,025	383,444	###	###	0.0
2021-Dec-30 Thu	0.49	0.49	0.4725	0.48			###	###	0.0
2021-Dec-29 Wed	0.47	0.48	###	0.48	1,398,129	335,550	76.2	76.2	0.0
2021-Dec-24 Fri	0.47	0.47	0.455	0.46			11.5	11.5	0.0
2021-Dec-23 Thu	0.455	0.47	0.455	0.47	1,104,982	511,054	86.7	86.7	###
2021-Dec-22 Wed	0.44	0.455	0.43	0.455	1,030,029	455,787	88.1	88.1	0.0
2021-Dec-21 Tue	0.445	0.45	0.43	0.45	1,054,386	463,929	###	###	0.0
2021-Dec-20 Mon	0.44	0.45	0.44	0.445			###	###	###
2021-Dec-17 Fri	###	0.45	0.43	0.45	2,059,549	###	90.4	90.4	0.0
2021-Dec-16 Thu	###	###	0.425	0.43	3,634,886	###	31.0	31.0	###
2021-Dec-15 Wed	###	0.4375	0.425	0.43	2,869,271	1,237,373	###	###	###
2021-Dec-14 Tue	###	###	0.43	0.43	768,283	165,180	32.2	32.2	###
2021-Dec-13 Mon	###	0.44	0.425	0.44	1,842,071	###	76.5	76.5	###
2021-Dec-10 Fri	0.445	0.445	0.43	0.43			###	###	###
2021-Dec-09 Thu	0.45	0.455	###	0.44			###	###	###
2021-Dec-08 Wed	###	###	0.44	0.44			###	###	###
2021-Dec-07 Tue	0.48	0.48	0.455	0.46	4,180,651	1,954,454	###	###	0.0
2021-Dec-06 Mon	0.5	0.52	0.485	0.485	5,249,852	2,638,050	35.5	35.5	0.0
2021-Dec-03 Fri	###	###	0.52	0.525	1,312,978	341,374	###	###	0.0
2021-Dec-02 Thu	###	0.54	###	0.53	1,810,641	488,873	90.9	90.9	0.0
2021-Dec-01 Wed	0.52	0.52	###	0.51			###	###	###
2021-Nov-30 Tue	0.52	0.53	0.51	0.52	1,225,742	637,385	61.4	61.4	0.0
2021-Nov-29 Mon	0.52	0.525	0.51	0.51			###	###	###
2021-Nov-26 Fri	0.54	0.54	0.52	0.52			25.9	25.9	0.0
2021-Nov-25 Thu	0.545	0.545	0.525	0.53	2,059,529	1,101,848	###	###	0.0
2021-Nov-24 Wed	0.53	0.545	0.52	0.545	1,479,678	787,928	###	###	0.0
2021-Nov-23 Tue	0.545	0.55	0.53	0.53			21.1	21.1	0.0
2021-Nov-22 Mon	0.54	0.555	0.53	0.55			85.7	85.7	###
2021-Nov-19 Fri	0.54	0.545	0.53	0.54			###	###	0.0
2021-Nov-18 Thu	0.53	0.545	0.52	0.54			83.7	83.7	0.0
2021-Nov-17 Wed	0.51	###	0.51	0.53			93.6	93.6	0.0
2021-Nov-16 Tue	###	###	###	###	667,189	0	###	###	0.0
2021-Nov-15 Mon	###	0.52	0.51	0.51			###	###	###
2021-Nov-12 Fri	0.525	###	###	###			19.0	19.0	0.0
2021-Nov-11 Thu	0.525	0.53	###	0.52			32.4	32.4	0.0
2021-Nov-10 Wed	0.53	0.545	0.525	0.525	3,531,485	1,889,344	39.2	39.2	0.0
2021-Nov-09 Tue	0.55	0.56	0.54	0.54			23.9	23.9	0.0
2021-Nov-08 Mon	0.56	0.56	0.545	0.55	1,340,422	740,583	30.9	30.9	###
2021-Nov-05 Fri	###	0.57	0.555	0.555			###	###	###
2021-Nov-04 Thu	0.56	###	0.545	0.545			###	###	0.0
2021-Nov-03 Wed	0.57	0.57	0.545	0.555			###	###	###
2021-Nov-02 Tue	0.57	0.575	###	###			41.0	41.0	0.0
2021-Nov-01 Mon	0.57	0.575	0.56	0.56	1,198,359	###	###	###	###
2021-Oct-29 Fri	0.58	0.58	###	0.57	620,673	###	###	###	###
2021-Oct-28 Thu	0.575	0.58	0.57	0.575	543,677	###	71.3	71.3	###
2021-Oct-27 Wed	0.575	0.58	0.57	0.57			39.1	39.1	###
2021-Oct-26 Tue	0.57	0.58	###	0.57	606,489	175,881	71.6	71.6	###
2021-Oct-25 Mon	0.58	0.58	0.57	0.575	522,673	###	34.7	34.7	###
2021-Oct-22 Fri	0.57	0.58	0.57	0.57	578,859	332,843	65.7	65.7	###
2021-Oct-21 Thu	0.59	0.59	0.57	0.57	979,120	567,889	15.9	15.9	###
2021-Oct-20 Wed	0.57	0.59	###	0.59	2,792,247	###	###	###	0.0
2021-Oct-19 Tue	0.58	0.58	0.57	0.57			21.9	21.9	###
2021-Oct-18 Mon	0.57	0.58	0.57	0.58			###	###	###
2021-Oct-15 Fri	0.57	0.58	###	0.57	797,874	231,383	64.0	64.0	###
2021-Oct-14 Thu	0.57	0.575	0.56	0.56			21.6	21.6	###
2021-Oct-13 Wed	0.57	0.575	0.56	0.57			61.2	61.2	###
2021-Oct-12 Tue	0.575	0.58	###	0.58	723,052	209,685	80.7	80.7	###
2021-Oct-11 Mon	0.57	0.58	###	0.575	932,957	270,557	73.6	73.6	###
2021-Oct-08 Fri	###	0.57	###	###	1,012,343	###	###	###	0.0
2021-Oct-07 Thu	0.585	0.59	0.5625	0.57			###	###	###
2021-Oct-06 Wed	0.58	0.5825	0.57	0.57	1,012,789	###	###	###	###
2021-Oct-05 Tue	0.59	0.59	0.57	0.57	2,331,682	1,352,375	###	###	###
2021-Oct-04 Mon	###	###	0.59	0.59	1,340,478	395,441	###	###	0.0
2021-Oct-01 Fri	###	###	###	###			###	###	0.0
2021-Sep-30 Thu	###	###	###	###	1,559,643	0	22.2	22.2	0.0
2021-Sep-29 Wed	###	###	###	###			88.3	88.3	0.0
2021-Sep-28 Tue	###	###	0.5975	###			35.2	35.2	0.0
2021-Sep-27 Mon	###	0.625	0.59	###			###	###	0.0
2021-Sep-24 Fri	###	###	###	###			###	###	0.0
2021-Sep-23 Thu	###	###	###	###	1,592,647	0	56.5	56.5	0.0
2021-Sep-22 Wed	###	###	0.59	###			###	###	0.0
2021-Sep-21 Tue	###	###	0.585	###			16.3	16.3	0.0
2021-Sep-20 Mon	0.645	0.645	###	###	2,455,575	791,922	44.9	44.9	0.0
2021-Sep-17 Fri	###	0.645	###	0.645	3,334,756	1,075,458	###	###	###
2021-Sep-16 Thu	###	###	###	###			24.3	24.3	0.0
2021-Sep-15 Wed	###	###	###	###	539,629	0	66.3	66.3	0.0
2021-Sep-14 Tue	###	###	###	###			30.3	30.3	0.0
2021-Sep-13 Mon	0.645	0.645	###	###			18.7	18.7	0.0
2021-Sep-10 Fri	###	###	###	###	562,942	0	###	###	0.0
2021-Sep-09 Thu	0.645	###	###	###			87.6	87.6	0.0
2021-Sep-08 Wed	0.645	###	###	###			74.9	74.9	0.0
2021-Sep-07 Tue	###	###	###	###			84.8	84.8	0.0
2021-Sep-06 Mon	###	###	###	###			83.4	83.4	0.0
2021-Sep-03 Fri	0.625	###	0.6225	###	441,753	###	###	###	0.0
2021-Sep-02 Thu	0.625	###	###	###			31.4	31.4	0.0
2021-Sep-01 Wed	###	###	###	###	970,741	0	14.4	14.4	0.0
2021-Aug-31 Tue	###	###	0.625	0.645			###	###	###
2021-Aug-30 Mon	0.625	###	###	###			77.2	77.2	0.0
2021-Aug-27 Fri	###	###	###	###	473,487	0	18.9	18.9	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	###	###	###	###	321,370	0	###	###	0.0
2021-Aug-24 Tue	###	0.645	###	###	664,840	###	###	###	0.0
2021-Aug-23 Mon	0.625	###	0.625	###	408,048	###	###	###	0.0
2021-Aug-20 Fri	###	0.645	###	0.625			83.4	83.4	0.0
2021-Aug-19 Thu	###	###	###	###			###	###	0.0
2021-Aug-18 Wed	0.625	###	###	###			###	###	0.0
2021-Aug-17 Tue	0.625	###	0.625	###			###	###	0.0
2021-Aug-16 Mon	###	0.6425	0.625	0.625	1,092,989	692,681	29.3	29.3	0.0
2021-Aug-13 Fri	###	###	###	###			###	###	0.0
2021-Aug-12 Thu	###	0.645	###	###			###	###	0.0
2021-Aug-11 Wed	###	###	###	###	364,257	0	78.9	78.9	0.0
2021-Aug-10 Tue	###	###	###	###	156,721	0	###	###	0.0
2021-Aug-09 Mon	0.625	###	0.625	###			86.3	86.3	0.0
2021-Aug-06 Fri	###	###	###	0.625	1,158,123	0	29.6	29.6	0.0
2021-Aug-05 Thu	###	###	###	###	496,020	0	###	###	0.0
2021-Aug-04 Wed	0.645	0.645	###	###	286,686	92,456	###	###	0.0
2021-Aug-03 Tue	###	0.645	0.625	0.645			###	###	###
2021-Aug-02 Mon	###	###	0.625	###			33.9	33.9	0.0
2021-Jul-30 Fri	###	0.645	###	###	1,365,674	440,429	###	###	0.0
2021-Jul-29 Thu	0.625	###	###	###	539,227	0	69.3	69.3	0.0
2021-Jul-28 Wed	###	0.625	###	0.625	1,095,655	###	86.3	86.3	0.0
2021-Jul-27 Tue	###	###	###	###			###	###	0.0
2021-Jul-26 Mon	###	###	###	###			40.3	40.3	0.0
2021-Jul-23 Fri	0.625	0.625	###	###	497,678	155,524	###	###	0.0
2021-Jul-22 Thu	0.625	0.6275	###	0.625			###	###	0.0
2021-Jul-21 Wed	0.625	###	###	###	475,653	0	33.2	33.2	0.0
2021-Jul-20 Tue	###	0.625	###	###			84.8	84.8	0.0
2021-Jul-19 Mon	###	###	0.6125	###			###	###	0.0
2021-Jul-16 Fri	###	###	###	###			###	###	0.0
2021-Jul-15 Thu	###	###	0.6125	###	867,475	###	###	###	0.0
2021-Jul-14 Wed	0.625	###	###	0.625			###	###	0.0
2021-Jul-13 Tue	###	0.625	###	0.625	4,090,286	###	###	###	0.0
2021-Jul-12 Mon	###	###	###	###	1,916,148	0	###	###	0.0
2021-Jul-09 Fri	###	###	###	###	676,072	0	###	###	0.0
2021-Jul-08 Thu	###	###	0.6075	###	530,321	161,085	###	###	0.0
2021-Jul-07 Wed	###	###	###	###	835,627	0	79.2	79.2	0.0
2021-Jul-06 Tue	###	###	###	###			###	###	0.0
2021-Jul-05 Mon	###	###	###	###			70.6	70.6	0.0
2021-Jul-02 Fri	###	###	###	###			###	###	0.0
2021-Jul-01 Thu	###	###	###	###	378,947	0	###	###	0.0
2021-Jun-30 Wed	###	###	###	###	919,357	0	61.3	61.3	0.0
2021-Jun-29 Tue	###	###	0.5875	###	305,285	89,677	###	###	0.0
2021-Jun-28 Mon	0.59	###	0.585	###	1,490,379	###	###	###	0.0
2021-Jun-25 Fri	0.585	###	0.585	###	648,889	###	###	###	0.0
2021-Jun-24 Thu	0.59	###	0.58	0.585			30.8	30.8	###
2021-Jun-23 Wed	0.59	###	0.585	0.585			37.2	37.2	###
2021-Jun-22 Tue	###	###	0.585	0.59			###	###	0.0
2021-Jun-21 Mon	###	###	0.59	###	681,671	###	###	###	0.0
2021-Jun-18 Fri	###	###	###	###	1,171,240	0	67.7	67.7	0.0
2021-Jun-17 Thu	###	###	###	###			###	###	0.0
2021-Jun-16 Wed	###	0.625	###	###			43.4	43.4	0.0
2021-Jun-15 Tue	###	0.6225	###	###	419,382	###	###	###	0.0
2021-Jun-11 Fri	###	0.625	###	###			###	###	0.0
2021-Jun-10 Thu	###	###	###	###			###	###	0.0
2021-Jun-09 Wed	0.625	###	###	###			###	###	0.0
2021-Jun-08 Tue	0.625	###	0.625	###			76.8	76.8	0.0
2021-Jun-07 Mon	###	###	###	###			###	###	0.0
2021-Jun-04 Fri	###	###	0.645	###	315,655	###	26.4	26.4	0.0
2021-Jun-03 Thu	###	0.655	###	0.655			84.8	84.8	###
2021-Jun-02 Wed	###	0.645	###	###			87.1	87.1	0.0
2021-Jun-01 Tue	###	###	###	###			###	###	0.0
2021-May-31 Mon	0.625	###	###	###			27.9	27.9	0.0
2021-May-28 Fri	###	0.625	###	0.625			76.5	76.5	0.0
2021-May-27 Thu	0.645	0.645	###	###	2,230,548	719,351	###	###	0.0
2021-May-26 Wed	###	###	###	###			###	###	0.0
2021-May-25 Tue	###	###	0.625	###	453,925	141,851	21.7	21.7	0.0
2021-May-24 Mon	###	###	###	###			16.4	16.4	0.0
2021-May-21 Fri	###	###	###	###			###	###	0.0
2021-May-20 Thu	###	###	###	###	1,914,587	0	89.9	89.9	0.0
2021-May-19 Wed	###	###	###	###			###	###	0.0
2021-May-18 Tue	###	###	###	###	1,709,844	0	77.1	77.1	0.0
2021-May-17 Mon	###	###	###	###			69.2	69.2	0.0
2021-May-14 Fri	###	###	###	###	784,153	0	84.8	84.8	0.0
2021-May-13 Thu	###	###	###	###	867,480	0	41.5	41.5	0.0
2021-May-12 Wed	###	###	0.59	###			87.4	87.4	0.0
2021-May-11 Tue	###	###	0.585	###	422,777	###	85.3	85.3	0.0
2021-May-10 Mon	###	###	0.585	0.59	623,389	182,341	###	###	0.0
2021-May-07 Fri	0.58	###	0.58	###			###	###	0.0
2021-May-06 Thu	0.585	0.59	0.575	0.58	1,733,325	###	42.5	42.5	###
2021-May-05 Wed	0.59	0.5975	0.58	0.585			39.2	39.2	###
2021-May-04 Tue	0.58	###	0.58	###			88.0	88.0	0.0
2021-May-03 Mon	###	0.6075	0.58	0.58			###	###	###
2021-Apr-30 Fri	###	###	###	###	4,647,946	0	29.4	29.4	0.0
2021-Apr-29 Thu	###	###	###	###	1,528,984	0	###	###	0.0
2021-Apr-28 Wed	###	###	0.625	###			###	###	0.0
2021-Apr-27 Tue	###	###	###	###			28.1	28.1	0.0
2021-Apr-26 Mon	###	###	###	###			85.5	85.5	0.0
2021-Apr-23 Fri	###	###	###	###			67.1	67.1	0.0
2021-Apr-22 Thu	###	###	0.675	###			###	###	0.0
2021-Apr-21 Wed	###	0.7	###	###	1,081,540	###	91.3	91.3	0.0
2021-Apr-20 Tue	###	###	###	###	942,647	0	87.6	87.6	0.0
2021-Apr-19 Mon	###	###	###	###			83.9	83.9	0.0
2021-Apr-16 Fri	###	0.685	###	###			###	###	0.0
2021-Apr-15 Thu	###	###	###	###			63.7	63.7	0.0
2021-Apr-14 Wed	0.7	0.7	###	###			10.1	10.1	0.0
2021-Apr-13 Tue	0.71	###	0.7	0.7	614,854	###	27.7	27.7	###
2021-Apr-12 Mon	###	0.74	###	0.725			###	###	###
2021-Apr-09 Fri	0.7	0.7	###	###			26.6	26.6	0.0
2021-Apr-08 Thu	###	0.7	0.685	###			###	###	0.0
2021-Apr-07 Wed	###	0.7	0.6875	0.7	655,352	454,650	78.6	78.6	###
2021-Apr-06 Tue	###	###	###	###	728,288	0	###	###	0.0
2021-Apr-01 Thu	###	###	0.675	###			###	###	0.0
2021-Mar-31 Wed	###	###	0.675	###			28.8	28.8	0.0
2021-Mar-30 Tue	###	###	0.675	###			84.4	84.4	0.0
2021-Mar-29 Mon	###	###	0.675	0.685			###	###	0.0
2021-Mar-26 Fri	0.675	###	0.675	###	813,044	###	###	###	0.0
2021-Mar-25 Thu	###	###	0.675	###	916,149	###	76.1	76.1	0.0
2021-Mar-24 Wed	###	0.7	###	0.7	1,247,549	436,642	###	###	###
2021-Mar-23 Tue	0.7	0.7175	0.685	0.7	3,907,272	2,739,974	71.8	71.8	###
2021-Mar-22 Mon	###	0.675	###	###	398,954	134,646	###	###	0.0
2021-Mar-19 Fri	0.655	0.675	0.645	0.655			###	###	###
2021-Mar-18 Thu	###	0.685	###	###			16.1	16.1	0.0
2021-Mar-17 Wed	###	0.685	###	###			###	###	0.0
2021-Mar-16 Tue	0.675	###	0.675	###			###	###	0.0
2021-Mar-15 Mon	###	###	0.675	0.685			###	###	0.0
2021-Mar-12 Fri	0.675	###	###	###	775,080	0	###	###	0.0
2021-Mar-11 Thu	0.655	###	0.645	###	438,423	###	79.9	79.9	0.0
2021-Mar-10 Wed	###	###	0.645	0.645			###	###	###
2021-Mar-09 Tue	0.655	0.6725	0.645	0.655	565,576	372,573	70.5	70.5	###
2021-Mar-08 Mon	###	###	###	###	895,027	0	80.2	80.2	0.0
2021-Mar-05 Fri	0.645	0.6525	###	###	2,290,953	747,423	79.1	79.1	0.0
2021-Mar-04 Thu	###	0.655	0.645	0.645	1,508,228	980,348	###	###	###
2021-Mar-03 Wed	###	###	0.6475	0.655	2,407,178	779,323	35.3	35.3	###
2021-Mar-02 Tue	###	0.675	###	0.655	538,488	###	88.9	88.9	###
2021-Mar-01 Mon	###	0.655	###	###			78.8	78.8	0.0
2021-Feb-26 Fri	0.655	###	0.645	###	735,520	###	###	###	0.0
2021-Feb-25 Thu	0.655	###	0.655	###	879,681	###	###	###	0.0
2021-Feb-24 Wed	0.675	0.675	0.655	0.655	6,910,289	4,595,342	###	###	###
2021-Feb-23 Tue	###	###	0.655	###			###	###	0.0
2021-Feb-22 Mon	###	###	0.655	0.675	505,679	###	33.4	33.4	0.0
2021-Feb-19 Fri	###	###	0.655	###	1,408,357	###	###	###	0.0
2021-Feb-18 Thu	###	###	###	###	676,640	0	###	###	0.0
2021-Feb-17 Wed	0.685	###	0.675	###	1,426,284	481,370	###	###	0.0
2021-Feb-16 Tue	###	###	###	0.685	3,635,871	0	###	###	0.0
2021-Feb-15 Mon	###	###	###	###	420,586	0	62.6	62.6	0.0
2021-Feb-12 Fri	###	###	###	###	648,025	0	73.5	73.5	0.0
2021-Feb-11 Thu	###	###	0.675	###			###	###	0.0
2021-Feb-10 Wed	###	###	0.675	0.685	1,418,859	###	###	###	0.0
2021-Feb-09 Tue	0.725	0.73	###	###			14.1	14.1	0.0
2021-Feb-08 Mon	0.7	###	###	0.73	4,420,677	0	89.6	89.6	0.1
2021-Feb-05 Fri	0.675	0.6925	0.675	###	1,192,457	815,342	###	###	0.0
2021-Feb-04 Thu	0.685	###	0.675	###			###	###	0.0
2021-Feb-03 Wed	0.675	###	0.6725	###	1,782,123	###	###	###	0.0
2021-Feb-02 Tue	###	###	0.675	0.675	1,022,082	344,952	32.9	32.9	0.0
2021-Feb-01 Mon	###	0.685	0.6575	0.675			###	###	0.0
2021-Jan-29 Fri	###	###	0.645	###	929,576	299,788	###	###	0.0
2021-Jan-28 Thu	###	###	###	###			92.2	92.2	0.0
2021-Jan-27 Wed	0.645	###	###	###			###	###	0.0
2021-Jan-25 Mon	0.625	0.645	0.625	###			###	###	0.0
2021-Jan-22 Fri	###	###	###	###			37.2	37.2	0.0
2021-Jan-21 Thu	###	###	###	###			65.0	65.0	0.0
2021-Jan-20 Wed	###	###	###	###			###	###	0.0
2021-Jan-19 Tue	###	###	###	###	206,184	0	27.9	27.9	0.0
2021-Jan-18 Mon	###	0.625	###	###			###	###	0.0
2021-Jan-15 Fri	###	###	###	###	999,457	0	###	###	0.0
2021-Jan-14 Thu	###	###	###	###	440,981	0	###	###	0.0
2021-Jan-13 Wed	###	###	###	###	495,845	0	###	###	0.0
2021-Jan-12 Tue	###	###	###	###			78.8	78.8	0.0
2021-Jan-11 Mon	###	###	###	###	363,278	0	###	###	0.0
2021-Jan-08 Fri	###	###	###	###	782,654	0	63.3	63.3	0.0
2021-Jan-07 Thu	###	###	###	###			68.0	68.0	0.0
2021-Jan-06 Wed	###	###	###	###	390,527	0	74.6	74.6	0.0
2021-Jan-05 Tue	###	###	###	###			60.5	60.5	0.0
2021-Jan-04 Mon	###	###	###	###	472,628	0	70.9	70.9	0.0
2020-Dec-31 Thu	###	###	###	###			33.6	33.6	0.0
2020-Dec-30 Wed	###	###	###	###	963,129	0	73.6	73.6	0.0
2020-Dec-29 Tue	###	###	###	###	902,470	0	62.3	62.3	0.0
2020-Dec-24 Thu	###	###	###	###	206,773	0	###	###	0.0
2020-Dec-23 Wed	###	###	###	###			76.9	76.9	0.0
2020-Dec-22 Tue	###	###	###	###			76.7	76.7	0.0
2020-Dec-21 Mon	###	###	###	###			81.9	81.9	0.0
2020-Dec-18 Fri	###	###	###	###	1,106,344	0	###	###	0.0
2020-Dec-17 Thu	###	###	0.6025	###			33.1	33.1	0.0
2020-Dec-16 Wed	###	###	###	###			###	###	0.0
2020-Dec-15 Tue	###	###	###	###	1,403,853	0	77.6	77.6	0.0
2020-Dec-14 Mon	###	###	###	###	458,240	0	39.1	39.1	0.0
2020-Dec-11 Fri	0.58	###	0.5775	###	1,849,845	534,142	93.0	93.0	0.0
2020-Dec-10 Thu	0.59	0.59	0.58	0.585			41.5	41.5	###
2020-Dec-09 Wed	0.59	0.5925	0.5825	0.59			###	###	0.0
2020-Dec-08 Tue	0.59	0.59	0.58	0.585			33.9	33.9	###
2020-Dec-07 Mon	0.58	###	0.58	0.59	1,371,444	###	82.6	82.6	0.0
2020-Dec-04 Fri	0.58	0.585	0.575	0.58			65.0	65.0	###
2020-Dec-03 Thu	0.575	0.58	0.57	0.575	914,120	###	###	###	###
2020-Dec-02 Wed	###	0.575	###	0.57			77.3	77.3	###
2020-Dec-01 Tue	0.56	0.57	0.555	0.57			78.8	78.8	###
2020-Nov-30 Mon	0.57	0.57	0.56	0.56			34.3	34.3	###
2020-Nov-27 Fri	0.575	0.575	###	0.57	626,479	###	###	###	###
2020-Nov-26 Thu	0.56	0.575	0.5575	0.575	1,227,120	694,856	###	###	###
2020-Nov-25 Wed	0.56	0.5675	0.555	0.56	845,651	474,621	###	###	###
2020-Nov-24 Tue	0.555	0.56	0.55	0.56			###	###	###
2020-Nov-23 Mon	0.55	0.56	0.55	0.55	863,873	479,449	###	###	###
2020-Nov-20 Fri	0.55	0.555	0.545	0.55			64.6	64.6	###
2020-Nov-19 Thu	0.555	0.555	0.55	0.55	534,659	###	33.1	33.1	###
2020-Nov-18 Wed	0.56	###	0.55	0.55			###	###	###
2020-Nov-17 Tue	0.555	###	0.5475	0.555	2,240,224	###	###	###	###
2020-Nov-16 Mon	0.55	0.555	0.545	0.55			69.2	69.2	###
2020-Nov-13 Fri	0.55	0.555	0.54	0.54	989,556	541,781	###	###	0.0
2020-Nov-12 Thu	0.55	0.56	0.545	0.545			36.9	36.9	0.0
2020-Nov-11 Wed	0.545	0.555	0.542	0.55	1,172,325	643,020	###	###	###
2020-Nov-10 Tue	0.555	0.555	0.545	0.545			38.1	38.1	0.0
2020-Nov-09 Mon	0.54	0.552	0.54	0.54	967,555	528,285	###	###	0.0
2020-Nov-06 Fri	0.525	0.545	0.525	0.545	3,462,222	1,852,288	87.6	87.6	0.0
2020-Nov-05 Thu	0.525	###	0.525	0.525	3,520,478	924,125	62.3	62.3	0.0
2020-Nov-04 Wed	0.525	###	###	0.52	3,748,947	0	###	###	0.0
2020-Nov-03 Tue	0.52	0.53	0.52	0.52	976,754	###	###	###	0.0
2020-Nov-02 Mon	###	###	###	###	2,415,680	0	###	###	0.0
2020-Oct-30 Fri	0.54	0.54	0.53	0.53	1,988,126	1,063,647	###	###	0.0
2020-Oct-29 Thu	###	0.54	0.527	###			###	###	0.0
2020-Oct-28 Wed	0.55	0.55	###	###	1,901,184	522,825	16.7	16.7	0.0
2020-Oct-27 Tue	0.555	0.555	###	0.55	2,872,381	797,085	###	###	###
2020-Oct-26 Mon	0.54	0.555	###	0.555			90.7	90.7	###
2020-Oct-23 Fri	0.56	###	###	0.54			13.5	13.5	0.0
2020-Oct-22 Thu	###	0.57	0.555	0.555	1,790,442	1,007,123	26.5	26.5	###
2020-Oct-21 Wed	0.58	0.58	###	###			19.1	19.1	0.0
2020-Oct-20 Tue	0.58	0.58	0.57	0.575	689,643	396,544	###	###	###
2020-Oct-19 Mon	0.575	0.58	0.57	0.57	1,136,381	###	###	###	###
2020-Oct-16 Fri	###	0.58	###	0.57	2,023,484	###	###	###	###
2020-Oct-15 Thu	###	0.57	###	###	1,436,977	###	67.6	67.6	0.0
2020-Oct-14 Wed	0.57	0.575	###	###			###	###	0.0
2020-Oct-13 Tue	0.575	0.585	0.57	0.57			34.7	34.7	###
2020-Oct-12 Mon	0.58	0.582	0.572	0.58			###	###	###
2020-Oct-09 Fri	###	###	0.58	0.585	1,798,143	###	17.7	17.7	###
2020-Oct-08 Thu	0.59	###	0.585	###	1,738,384	508,477	###	###	0.0
2020-Oct-07 Wed	0.575	###	0.575	0.59	1,550,953	###	###	###	0.0
2020-Oct-06 Tue	0.585	0.59	0.575	0.575			20.0	20.0	###
2020-Oct-05 Mon	0.57	0.59	0.57	0.58	532,046	308,586	73.9	73.9	###
2020-Oct-02 Fri	0.57	0.58	0.56	0.57	4,179,126	###	###	###	###
2020-Oct-01 Thu	0.59	###	0.57	0.58			21.7	21.7	###
2020-Sep-30 Wed	0.58	0.59	0.545	0.59	20,773,052	###	89.0	89.0	0.0
2020-Sep-29 Tue	0.57	0.59	0.57	0.59			90.7	90.7	0.0
2020-Sep-28 Mon	0.57	0.58	###	0.57			###	###	###
2020-Sep-25 Fri	0.575	0.577	0.56	0.57	3,352,357	###	###	###	###
2020-Sep-24 Thu	0.585	0.585	###	0.575			###	###	###
2020-Sep-23 Wed	###	###	0.575	0.585	3,615,945	1,039,584	###	###	###
2020-Sep-22 Tue	###	###	0.575	0.59	2,910,422	836,746	30.1	30.1	0.0
2020-Sep-21 Mon	0.58	0.59	0.57	0.58	1,878,147	1,089,325	74.0	74.0	###
2020-Sep-18 Fri	###	###	0.58	0.58	27,157,244	###	8.7	8.7	###
2020-Sep-17 Thu	###	###	###	###			35.6	35.6	0.0
2020-Sep-16 Wed	###	###	###	###			61.3	61.3	0.0
2020-Sep-15 Tue	###	0.625	###	###	1,036,875	324,023	###	###	0.0
2020-Sep-14 Mon	###	0.645	###	###	1,118,570	###	25.2	25.2	0.0
2020-Sep-11 Fri	###	###	###	###	2,783,185	0	###	###	0.0
2020-Sep-10 Thu	0.655	###	###	0.645	4,388,588	0	###	###	###
2020-Sep-09 Wed	###	0.655	###	0.655	1,306,553	###	93.4	93.4	###
2020-Sep-08 Tue	###	###	0.625	0.625			###	###	0.0
2020-Sep-07 Mon	###	0.645	0.625	###	355,877	225,981	###	###	0.0
2020-Sep-04 Fri	###	###	###	0.645			32.8	32.8	###
2020-Sep-03 Thu	###	###	###	###	946,548	0	66.0	66.0	0.0
2020-Sep-02 Wed	###	0.675	###	0.645			18.5	18.5	###
2020-Sep-01 Tue	###	###	0.645	###	2,331,950	752,053	23.0	23.0	0.0
2020-Aug-31 Mon	###	###	###	###			###	###	0.0
2020-Aug-28 Fri	###	###	###	###			###	###	0.0
2020-Aug-27 Thu	0.685	0.7	0.675	0.685	1,907,441	###	66.1	66.1	0.0
2020-Aug-26 Wed	###	0.7	###	###	1,025,045	###	72.9	72.9	0.0
2020-Aug-25 Tue	###	0.7	###	0.7			75.9	75.9	###
2020-Aug-24 Mon	###	0.7	0.687	###	919,027	637,345	62.4	62.4	0.0
2020-Aug-21 Fri	###	###	###	###			64.0	64.0	0.0
2020-Aug-20 Thu	###	###	###	0.685			33.9	33.9	0.0
2020-Aug-19 Wed	###	0.7	###	###			###	###	0.0
2020-Aug-18 Tue	###	###	###	###	6,271,821	0	###	###	0.0
2020-Aug-17 Mon	###	###	###	###			75.3	75.3	0.0
2020-Aug-14 Fri	0.7	0.7	###	###			###	###	0.0
2020-Aug-13 Thu	###	0.7	###	0.7	2,182,652	763,928	###	###	###
2020-Aug-12 Wed	0.685	###	###	###	1,138,723	0	###	###	0.0
2020-Aug-11 Tue	###	###	0.682	###			###	###	0.0
2020-Aug-10 Mon	0.675	###	0.675	###			65.8	65.8	0.0
2020-Aug-07 Fri	###	###	###	###			###	###	0.0
2020-Aug-06 Thu	###	###	###	###			###	###	0.0
2020-Aug-05 Wed	###	###	0.655	###	394,524	###	77.4	77.4	0.0
2020-Aug-04 Tue	###	###	###	###			82.3	82.3	0.0
2020-Aug-03 Mon	###	###	###	0.655	767,677	0	###	###	###
2020-Jul-31 Fri	0.655	0.675	###	###	601,380	###	###	###	0.0
2020-Jul-30 Thu	0.655	0.675	0.655	0.675			88.1	88.1	0.0
2020-Jul-29 Wed	###	###	###	###			###	###	0.0
2020-Jul-28 Tue	0.655	###	###	###			84.6	84.6	0.0
2020-Jul-27 Mon	###	###	0.655	###	289,477	###	67.4	67.4	0.0
2020-Jul-24 Fri	###	0.675	###	0.675			###	###	0.0
2020-Jul-23 Thu	0.675	0.675	###	###			###	###	0.0
2020-Jul-22 Wed	0.675	###	###	###	521,821	0	74.7	74.7	0.0
2020-Jul-21 Tue	###	0.685	###	###			65.1	65.1	0.0
2020-Jul-20 Mon	###	###	###	###	1,020,840	0	17.8	17.8	0.0
2020-Jul-17 Fri	###	###	###	###	1,272,021	0	###	###	0.0
2020-Jul-16 Thu	###	###	###	###	1,747,723	0	85.9	85.9	0.0
2020-Jul-15 Wed	###	###	###	###			###	###	0.0
2020-Jul-14 Tue	###	###	0.645	###			92.6	92.6	0.0
2020-Jul-13 Mon	###	###	###	0.645	629,282	0	29.9	29.9	###
2020-Jul-10 Fri	###	0.655	0.645	0.655	465,671	302,686	###	###	###
2020-Jul-09 Thu	###	###	###	###	2,744,680	0	76.5	76.5	0.0
2020-Jul-08 Wed	0.655	###	###	###	1,670,383	0	###	###	0.0
2020-Jul-07 Tue	0.645	0.655	###	0.655	1,606,177	526,022	85.3	85.3	###
2020-Jul-06 Mon	###	0.655	0.625	0.645			###	###	###
2020-Jul-03 Fri	###	###	###	###	1,106,521	0	###	###	0.0
2020-Jul-02 Thu	###	###	###	###	1,170,776	0	26.4	26.4	0.0
2020-Jul-01 Wed	0.625	###	0.625	0.625			###	###	0.0
2020-Jun-30 Tue	###	###	###	0.625	1,541,487	0	###	###	0.0
2020-Jun-29 Mon	0.625	###	###	###			82.2	82.2	0.0
2020-Jun-26 Fri	###	0.625	###	0.625			85.3	85.3	0.0
2020-Jun-25 Thu	0.59	###	0.59	###			91.2	91.2	0.0
2020-Jun-24 Wed	0.59	###	0.59	###	2,315,386	###	###	###	0.0
2020-Jun-23 Tue	###	###	0.582	###	2,153,773	626,747	###	###	0.0
2020-Jun-22 Mon	###	###	###	###			18.8	18.8	0.0
2020-Jun-19 Fri	###	###	###	###	2,773,850	0	23.4	23.4	0.0
2020-Jun-18 Thu	###	###	###	###			###	###	0.0
2020-Jun-17 Wed	###	###	###	###			81.6	81.6	0.0
2020-Jun-16 Tue	0.575	###	0.575	###			###	###	0.0
2020-Jun-15 Mon	0.59	0.59	0.56	0.585	2,854,787	###	###	###	###
2020-Jun-12 Fri	###	0.575	0.555	0.575			74.1	74.1	###
2020-Jun-11 Thu	0.58	0.59	0.57	0.57			###	###	###
2020-Jun-10 Wed	0.58	0.59	0.575	0.58			64.7	64.7	###
2020-Jun-09 Tue	0.585	###	0.58	0.58	1,208,887	350,577	###	###	###
2020-Jun-05 Fri	0.585	###	0.585	0.585			62.7	62.7	###
2020-Jun-04 Thu	###	###	0.59	0.59	1,887,829	###	29.8	29.8	0.0
2020-Jun-03 Wed	###	###	0.585	###			69.3	69.3	0.0
2020-Jun-02 Tue	0.59	###	0.59	###			###	###	0.0
2020-Jun-01 Mon	0.58	###	0.58	###			78.9	78.9	0.0
2020-May-29 Fri	###	###	0.58	0.58	3,507,425	1,017,153	###	###	###
2020-May-28 Thu	###	###	0.585	###			34.9	34.9	0.0
2020-May-27 Wed	###	###	###	###			###	###	0.0
2020-May-26 Tue	0.59	###	0.57	###			###	###	0.0
2020-May-25 Mon	0.585	###	0.585	###	388,177	113,541	74.6	74.6	0.0
2020-May-22 Fri	0.585	###	0.585	0.59			###	###	0.0
2020-May-21 Thu	###	###	0.585	0.59	595,553	###	###	###	0.0
2020-May-20 Wed	###	###	0.585	0.585	1,724,449	###	15.6	15.6	###
2020-May-19 Tue	###	###	0.585	0.59	2,724,052	796,785	27.2	27.2	0.0
2020-May-18 Mon	###	###	0.59	0.59			24.9	24.9	0.0
2020-May-15 Fri	0.58	###	0.575	0.59	1,326,379	###	79.8	79.8	0.0
2020-May-14 Thu	###	###	0.575	0.59			40.6	40.6	0.0
2020-May-13 Wed	0.58	###	0.575	0.585			67.7	67.7	###
2020-May-12 Tue	0.58	###	0.58	0.59	1,960,679	###	###	###	0.0
2020-May-11 Mon	0.58	0.58	0.57	0.58	452,786	260,351	61.1	61.1	###
2020-May-08 Fri	0.57	0.58	###	0.575			70.5	70.5	###
2020-May-07 Thu	0.57	0.58	0.56	###			###	###	0.0
2020-May-06 Wed	0.585	0.585	0.57	0.575			###	###	###
2020-May-05 Tue	0.585	0.59	###	0.575	965,224	284,741	21.8	21.8	###
2020-May-04 Mon	0.58	0.585	0.57	0.585	726,650	419,640	71.2	71.2	###
2020-May-01 Fri	0.59	###	0.575	0.575	993,575	285,652	36.1	36.1	###
2020-Apr-30 Thu	0.58	###	0.58	###	1,939,452	562,441	###	###	0.0
2020-Apr-29 Wed	0.59	###	0.58	0.59	799,874	###	###	###	0.0
2020-Apr-28 Tue	###	###	0.585	0.59			36.4	36.4	0.0
2020-Apr-27 Mon	###	###	0.58	0.59	2,238,746	###	21.2	21.2	0.0
2020-Apr-24 Fri	###	###	0.585	###			###	###	0.0
2020-Apr-23 Thu	###	###	0.59	###	2,620,187	772,955	37.4	37.4	0.0
2020-Apr-22 Wed	###	###	0.58	###	1,399,378	###	23.9	23.9	0.0
2020-Apr-21 Tue	0.625	###	###	###	2,405,642	0	###	###	0.0
2020-Apr-20 Mon	###	###	###	###	1,069,246	0	26.1	26.1	0.0
2020-Apr-17 Fri	###	###	###	0.645	7,093,584	0	###	###	###
2020-Apr-16 Thu	###	###	###	###	1,489,988	0	###	###	0.0
2020-Apr-15 Wed	###	###	###	###			###	###	0.0
2020-Apr-14 Tue	###	###	###	###			18.6	18.6	0.0
2020-Apr-09 Thu	###	###	###	0.625	2,215,541	0	20.0	20.0	0.0
2020-Apr-08 Wed	###	###	###	###			14.6	14.6	0.0
2020-Apr-07 Tue	0.675	0.682	###	0.675	3,355,244	###	72.8	72.8	0.0
2020-Apr-06 Mon	###	0.675	###	###	2,776,920	###	10.8	10.8	0.0
2020-Apr-03 Fri	0.655	###	0.645	###	1,207,049	389,273	###	###	0.0
2020-Apr-02 Thu	0.645	0.655	###	0.655	1,556,521	###	###	###	###
2020-Apr-01 Wed	###	###	0.622	0.645			###	###	###
2020-Mar-31 Tue	0.645	###	###	###			31.4	31.4	0.0
2020-Mar-30 Mon	###	0.645	###	###	2,894,548	###	22.2	22.2	0.0
2020-Mar-27 Fri	###	###	###	###			20.5	20.5	0.0
2020-Mar-26 Thu	###	###	###	###			###	###	0.0
2020-Mar-25 Wed	###	###	0.655	0.685	8,574,350	###	###	###	0.0
2020-Mar-24 Tue	###	0.71	###	0.7	3,701,424	###	81.8	81.8	###
2020-Mar-23 Mon	###	###	###	###	3,075,851	0	58.9	58.9	0.0
2020-Mar-20 Fri	0.74	0.74	###	0.7	11,673,551	###	###	###	###
2020-Mar-19 Thu	###	0.7	###	0.7	8,442,651	2,954,927	97.6	97.6	###
2020-Mar-18 Wed	0.55	###	0.55	###			98.1	98.1	0.0
2020-Mar-17 Tue	###	0.53	###	0.53	2,373,027	628,852	###	###	0.0
2020-Mar-16 Mon	0.525	0.525	0.49	0.51	2,219,146	###	51.1	51.1	###
2020-Mar-13 Fri	0.49	0.52	0.45	0.52			###	###	0.0
2020-Mar-12 Thu	###	0.52	0.49	0.5	2,239,049	###	58.9	58.9	0.0
2020-Mar-11 Wed	0.525	0.545	0.51	0.53	2,416,186	###	###	###	0.0
2020-Mar-10 Tue	0.49	###	0.475	###			65.6	65.6	0.0
2020-Mar-09 Mon	0.525	###	0.5	0.5	1,262,573	315,643	###	###	0.0
2020-Mar-06 Fri	0.555	###	0.54	0.54			###	###	0.0
2020-Mar-05 Thu	###	0.57	0.555	###			71.6	71.6	0.0
2020-Mar-04 Wed	0.56	0.57	0.555	0.56	1,110,051	###	###	###	###
2020-Mar-03 Tue	0.58	0.58	0.56	0.57	854,621	###	27.6	27.6	###
2020-Mar-02 Mon	0.54	0.57	0.53	###	2,199,551	1,209,753	###	###	0.0
2020-Feb-28 Fri	0.55	0.56	0.54	0.555			###	###	###
2020-Feb-27 Thu	0.57	0.575	0.555	###	1,081,423	###	###	###	0.0
2020-Feb-26 Wed	0.555	0.575	0.555	0.575	2,263,878	###	91.1	91.1	###
2020-Feb-25 Tue	0.57	0.577	0.555	0.575	1,200,781	679,642	###	###	###
2020-Feb-24 Mon	0.59	0.59	0.57	0.585			###	###	###
2020-Feb-21 Fri	###	###	0.585	0.585	1,548,727	###	###	###	###
2020-Feb-20 Thu	###	###	0.59	###			69.0	69.0	0.0
2020-Feb-19 Wed	0.59	###	0.585	0.585			25.9	25.9	###
2020-Feb-18 Tue	###	###	0.585	###	1,439,855	421,157	###	###	0.0
2020-Feb-17 Mon	###	###	0.585	###	1,671,551	488,928	###	###	0.0
2020-Feb-14 Fri	###	###	0.59	###			###	###	0.0
2020-Feb-13 Thu	###	###	###	###	2,875,346	0	79.7	79.7	0.0
2020-Feb-12 Wed	###	###	###	###	624,752	0	###	###	0.0
2020-Feb-11 Tue	###	###	###	###	1,027,540	0	83.1	83.1	0.0
2020-Feb-10 Mon	0.59	###	0.59	###			82.4	82.4	0.0
2020-Feb-07 Fri	0.585	###	0.585	###			85.4	85.4	0.0
2020-Feb-06 Thu	0.585	0.59	0.58	0.59	476,420	###	###	###	0.0
2020-Feb-05 Wed	0.58	0.59	0.575	0.58	2,482,280	1,445,928	66.6	66.6	###
2020-Feb-04 Tue	0.58	0.59	0.58	0.585	1,368,543	###	###	###	###
2020-Feb-03 Mon	0.59	0.59	0.575	0.59			###	###	0.0
2020-Jan-31 Fri	###	###	0.59	###			75.8	75.8	0.0
2020-Jan-30 Thu	0.59	###	0.59	###			###	###	0.0
2020-Jan-29 Wed	0.585	###	0.58	###	1,089,041	315,821	###	###	0.0
2020-Jan-28 Tue	0.59	###	0.58	0.585	1,867,180	541,482	###	###	###
2020-Jan-24 Fri	###	###	###	###			77.8	77.8	0.0
2020-Jan-23 Thu	###	###	###	###	767,054	0	###	###	0.0
2020-Jan-22 Wed	###	###	0.59	###	530,771	156,577	22.8	22.8	0.0
2020-Jan-21 Tue	###	###	0.59	###			74.4	74.4	0.0
2020-Jan-20 Mon	###	###	###	###			###	###	0.0
2020-Jan-17 Fri	###	###	###	###	1,295,544	0	###	###	0.0
2020-Jan-16 Thu	0.585	###	0.585	###	2,229,648	652,172	###	###	0.0
2020-Jan-15 Wed	0.585	0.587	0.58	0.585	1,114,621	650,381	64.4	64.4	###
2020-Jan-14 Tue	0.585	0.59	0.575	0.585	1,210,378	705,045	64.6	64.6	###
2020-Jan-13 Mon	0.58	###	0.58	0.59	2,036,726	590,650	###	###	0.0
2020-Jan-10 Fri	0.58	0.59	0.575	0.59			###	###	0.0
2020-Jan-09 Thu	0.57	0.59	0.57	0.585	3,809,452	2,209,482	###	###	###
2020-Jan-08 Wed	0.575	0.582	0.57	0.58			85.0	85.0	###
2020-Jan-07 Tue	0.575	###	0.57	0.585	2,681,274	###	84.1	84.1	###
2020-Jan-06 Mon	0.575	0.58	###	0.58	2,287,047	663,243	###	###	###
2020-Jan-03 Fri	0.58	0.585	0.57	0.575			###	###	###
2020-Jan-02 Thu	0.585	0.585	0.575	0.575	594,127	###	14.2	14.2	###
2019-Dec-30 Mon	###	###	0.585	###			21.1	21.1	0.0
2019-Dec-27 Fri	0.59	###	0.585	0.59			60.3	60.3	0.0
2019-Dec-24 Tue	0.57	###	0.57	###	1,704,740	485,850	###	###	0.0
2019-Dec-23 Mon	0.575	0.58	###	0.575	4,992,925	1,447,948	###	###	###
2019-Dec-20 Fri	###	###	0.58	0.58	5,278,787	1,530,848	9.0	9.0	###
2019-Dec-19 Thu	0.58	###	0.58	###	6,322,777	###	91.5	91.5	0.0
2019-Dec-18 Wed	0.58	0.58	###	0.57	3,358,288	###	16.1	16.1	###
2019-Dec-16 Mon	###	###	0.59	###	31,919,846	9,416,354	12.3	12.3	0.0
2019-Dec-13 Fri	###	###	0.642	###	1,187,185	381,086	20.1	20.1	0.0
2019-Dec-12 Thu	###	###	###	###			###	###	0.0
2019-Dec-11 Wed	###	###	0.655	###			68.8	68.8	0.0
2019-Dec-10 Tue	0.655	###	0.655	###	203,680	###	###	###	0.0
2019-Dec-09 Mon	0.655	###	0.652	0.655			###	###	###
2019-Dec-06 Fri	###	0.672	0.655	###			###	###	0.0
2019-Dec-05 Thu	0.655	###	0.655	###			85.3	85.3	0.0
2019-Dec-04 Wed	###	###	###	###			25.2	25.2	0.0
2019-Dec-03 Tue	###	###	0.655	###	1,189,652	###	20.2	20.2	0.0
2019-Dec-02 Mon	###	###	###	###			24.6	24.6	0.0
2019-Nov-29 Fri	0.7	###	###	###	2,527,289	0	###	###	0.0
2019-Nov-28 Thu	0.73	0.73	###	0.71	739,085	###	###	###	###
2019-Nov-27 Wed	0.74	0.745	###	0.73			###	###	0.1
2019-Nov-26 Tue	0.75	0.75	0.725	###			18.2	18.2	0.0
2019-Nov-25 Mon	0.74	0.75	###	0.725			22.9	22.9	###
2019-Nov-22 Fri	###	0.685	0.655	###			###	###	0.0
2019-Nov-21 Thu	###	###	###	###	443,284	0	###	###	0.0
2019-Nov-20 Wed	0.7	0.7	0.677	###	952,876	656,055	###	###	0.0
2019-Nov-19 Tue	0.675	###	0.675	###	2,031,051	685,479	###	###	0.0
2019-Nov-18 Mon	###	###	0.655	###	1,856,050	607,856	###	###	0.0
2019-Nov-15 Fri	0.7	0.71	0.677	###	1,823,820	###	###	###	0.0
2019-Nov-14 Thu	0.71	0.71	###	###	698,475	247,958	###	###	0.0
2019-Nov-13 Wed	0.7	###	###	###			###	###	0.0
2019-Nov-12 Tue	0.73	###	0.7	0.71	1,957,777	685,221	15.9	15.9	###
2019-Nov-11 Mon	###	###	0.672	0.725	3,248,640	1,091,543	94.7	94.7	###
2019-Nov-08 Fri	###	###	###	###			###	###	0.0
2019-Nov-07 Thu	0.675	0.675	0.655	###	1,140,285	758,289	###	###	0.0
2019-Nov-06 Wed	###	###	###	###	2,819,248	0	###	###	0.0
2019-Nov-05 Tue	0.685	0.685	0.675	###	2,480,082	1,686,455	27.3	27.3	0.0
2019-Nov-04 Mon	###	0.675	###	###			89.4	89.4	0.0
2019-Nov-01 Fri	0.58	###	0.575	###			94.2	94.2	0.0
2019-Oct-31 Thu	0.575	0.58	0.57	0.58			###	###	###
2019-Oct-30 Wed	0.58	0.58	0.57	0.575			30.1	30.1	###
2019-Oct-29 Tue	0.575	0.575	0.57	0.575			74.0	74.0	###
2019-Oct-28 Mon	0.57	0.575	0.57	0.57			71.0	71.0	###
2019-Oct-25 Fri	0.57	0.575	0.57	0.57	333,652	###	69.4	69.4	###
2019-Oct-24 Thu	0.57	0.577	0.57	0.575			###	###	###
2019-Oct-23 Wed	0.575	0.575	###	###			23.2	23.2	0.0
2019-Oct-22 Tue	0.58	0.58	0.57	0.575			27.4	27.4	###
2019-Oct-21 Mon	0.58	0.587	0.56	0.575			25.4	25.4	###
2019-Oct-18 Fri	0.58	###	0.57	0.58			###	###	###
2019-Oct-17 Thu	0.58	0.59	0.58	0.585	1,038,250	607,376	79.8	79.8	###
2019-Oct-16 Wed	0.58	###	0.58	0.58			###	###	###
2019-Oct-15 Tue	0.585	0.587	0.575	0.575			###	###	###
2019-Oct-14 Mon	0.58	###	0.575	0.58			###	###	###
2019-Oct-11 Fri	0.58	###	0.575	0.585	1,370,872	394,125	77.1	77.1	###
2019-Oct-10 Thu	0.59	###	0.59	###	1,046,625	308,754	###	###	0.0
2019-Oct-09 Wed	0.59	###	0.58	###	2,020,357	###	85.4	85.4	0.0
2019-Oct-08 Tue	0.57	###	0.56	###	1,750,572	###	94.7	94.7	0.0
2019-Oct-07 Mon	0.56	0.575	0.56	###	622,280	353,143	###	###	0.0
2019-Oct-04 Fri	0.575	0.577	0.555	###			###	###	0.0
2019-Oct-03 Thu	###	###	0.57	0.575	1,847,844	###	###	###	###
2019-Oct-02 Wed	###	###	###	###	2,737,971	0	###	###	0.0
2019-Oct-01 Tue	###	###	###	###	25,648,454	0	91.8	91.8	0.0
2019-Sep-30 Mon	0.59	###	0.59	###			###	###	0.0
2019-Sep-27 Fri	###	###	###	###	2,102,583	0	18.2	18.2	0.0
2019-Sep-26 Thu	###	###	0.585	###			87.2	87.2	0.0
2019-Sep-25 Wed	###	###	0.59	###	5,246,520	1,547,723	90.6	90.6	0.0
2019-Sep-24 Tue	###	###	0.582	###			15.3	15.3	0.0
2019-Sep-23 Mon	###	0.645	###	###	4,691,658	1,513,059	###	###	0.0
2019-Sep-20 Fri	0.675	0.675	###	###	41,634,055	###	###	###	0.0
2019-Sep-19 Thu	###	###	###	###			###	###	0.0
2019-Sep-18 Wed	###	###	###	###			23.3	23.3	0.0
2019-Sep-17 Tue	###	0.685	###	###	4,258,058	1,458,384	82.2	82.2	0.0
2019-Sep-16 Mon	###	0.675	###	###	2,894,124	###	73.4	73.4	0.0
2019-Sep-13 Fri	###	0.675	0.655	###			###	###	0.0
2019-Sep-12 Thu	0.645	0.675	###	###	8,149,621	###	92.3	92.3	0.0
2019-Sep-11 Wed	###	0.645	###	0.645			93.5	93.5	###
2019-Sep-10 Tue	0.585	###	0.58	###			94.1	94.1	0.0
2019-Sep-09 Mon	###	###	0.575	###			85.9	85.9	0.0
2019-Sep-06 Fri	0.58	###	0.575	0.59			###	###	0.0
2019-Sep-05 Thu	0.585	###	0.555	###	5,086,282	1,411,443	###	###	0.0
2019-Sep-04 Wed	###	###	###	###			63.7	63.7	0.0
2019-Sep-03 Tue	###	###	###	###	1,158,783	0	15.5	15.5	0.0
2019-Sep-02 Mon	###	###	###	###			###	###	0.0
2019-Aug-30 Fri	###	0.655	###	###	3,665,682	###	###	###	0.0
2019-Aug-29 Thu	###	0.645	###	###	1,988,654	641,340	###	###	0.0
2019-Aug-28 Wed	###	0.645	###	###	919,721	###	###	###	0.0
2019-Aug-27 Tue	###	###	0.627	###			###	###	0.0
2019-Aug-26 Mon	###	###	###	###	1,018,655	0	###	###	0.0
2019-Aug-23 Fri	###	0.645	###	0.645			76.8	76.8	###
2019-Aug-22 Thu	###	0.645	###	###			###	###	0.0
2019-Aug-21 Wed	###	###	###	###			###	###	0.0
2019-Aug-20 Tue	###	0.645	###	###	3,977,644	###	###	###	0.0
2019-Aug-19 Mon	###	###	###	###	825,253	0	###	###	0.0
2019-Aug-16 Fri	###	0.625	###	0.625			###	###	0.0
2019-Aug-15 Thu	###	###	###	###	2,858,957	0	###	###	0.0
2019-Aug-14 Wed	###	###	###	###	1,331,452	0	88.4	88.4	0.0
2019-Aug-13 Tue	###	###	###	###			###	###	0.0
2019-Aug-12 Mon	###	###	###	###	842,877	0	82.6	82.6	0.0
2019-Aug-09 Fri	###	0.625	###	###	700,854	###	73.1	73.1	0.0
2019-Aug-08 Thu	###	###	###	###	870,372	0	###	###	0.0
2019-Aug-07 Wed	###	###	###	###	962,986	0	62.2	62.2	0.0
2019-Aug-06 Tue	###	###	###	0.625	3,808,987	0	92.4	92.4	0.0
2019-Aug-05 Mon	###	###	###	###			91.4	91.4	0.0
2019-Aug-02 Fri	###	###	###	###	1,004,822	0	83.6	83.6	0.0
2019-Aug-01 Thu	###	###	0.59	###			###	###	0.0
2019-Jul-31 Wed	###	###	0.59	###	2,839,345	###	15.3	15.3	0.0
2019-Jul-30 Tue	###	###	###	###			###	###	0.0
2019-Jul-29 Mon	###	0.622	###	###	664,929	###	###	###	0.0
2019-Jul-26 Fri	###	0.622	###	###	869,749	###	###	###	0.0
2019-Jul-25 Thu	###	0.625	###	0.625	1,042,040	###	###	###	0.0
2019-Jul-24 Wed	###	###	###	###			###	###	0.0
2019-Jul-23 Tue	###	###	###	###			75.5	75.5	0.0
2019-Jul-22 Mon	###	###	###	###	477,972	0	###	###	0.0
2019-Jul-19 Fri	0.59	###	0.585	###	1,835,986	537,025	77.9	77.9	0.0
2019-Jul-18 Thu	###	###	0.59	0.59	683,683	201,686	25.1	25.1	0.0
2019-Jul-17 Wed	###	###	###	###	813,947	0	24.0	24.0	0.0
2019-Jul-16 Tue	###	###	###	###			###	###	0.0
2019-Jul-15 Mon	###	0.622	###	###	1,974,853	614,179	78.9	78.9	0.0
2019-Jul-12 Fri	0.59	###	0.585	###			90.0	90.0	0.0
2019-Jul-11 Thu	###	###	0.59	###			62.7	62.7	0.0
2019-Jul-10 Wed	0.585	###	0.58	###			###	###	0.0
2019-Jul-09 Tue	###	0.58	###	0.58			88.3	88.3	###
2019-Jul-08 Mon	###	0.57	###	0.57	2,075,780	###	81.4	81.4	###
2019-Jul-05 Fri	0.58	0.585	###	###			11.2	11.2	0.0
2019-Jul-04 Thu	0.59	0.59	0.58	0.58			16.2	16.2	###
2019-Jul-03 Wed	0.58	0.59	0.58	0.585			###	###	###
2019-Jul-02 Tue	0.575	0.585	0.57	0.585	1,390,579	803,059	82.2	82.2	###
2019-Jul-01 Mon	0.56	0.57	0.55	###			75.5	75.5	0.0
2019-Jun-28 Fri	0.55	0.56	0.55	0.555			76.0	76.0	###
2019-Jun-27 Thu	0.555	0.56	0.545	0.555			###	###	###
2019-Jun-26 Wed	0.545	0.56	0.54	0.555			###	###	###
2019-Jun-25 Tue	0.54	0.555	###	0.55	3,097,746	859,624	86.3	86.3	###
2019-Jun-24 Mon	0.54	0.542	0.53	0.54			72.0	72.0	0.0
2019-Jun-21 Fri	###	###	0.525	###			###	###	0.0
2019-Jun-20 Thu	0.525	0.54	0.52	0.54	3,015,143	1,598,025	85.6	85.6	0.0
2019-Jun-19 Wed	###	0.525	###	0.525	2,459,458	###	83.5	83.5	0.0
2019-Jun-18 Tue	###	###	0.51	0.51	2,234,759	###	###	###	###
2019-Jun-17 Mon	###	###	0.51	0.51			###	###	###
2019-Jun-14 Fri	0.52	0.522	0.51	0.51	1,411,221	###	###	###	###
2019-Jun-13 Thu	0.52	0.52	###	0.52			###	###	0.0
2019-Jun-12 Wed	0.52	0.522	###	###	1,876,147	489,674	27.0	27.0	0.0
2019-Jun-11 Tue	0.52	0.53	###	0.52			66.0	66.0	0.0
2019-Jun-07 Fri	0.52	0.522	0.51	###			22.2	22.2	0.0
2019-Jun-06 Thu	###	0.52	0.51	###	1,300,548	669,782	71.2	71.2	0.0
2019-Jun-05 Wed	0.52	0.53	###	###	822,158	217,871	###	###	0.0
2019-Jun-04 Tue	0.52	0.53	###	###	1,085,772	287,729	###	###	0.0
2019-Jun-03 Mon	0.525	0.53	0.52	0.52	1,499,189	787,074	###	###	0.0
2019-May-31 Fri	0.53	###	0.525	0.525	838,052	219,988	###	###	0.0
2019-May-30 Thu	0.53	0.54	0.53	0.53			73.2	73.2	0.0
2019-May-29 Wed	###	0.54	0.53	0.53			###	###	0.0
2019-May-28 Tue	0.54	0.55	0.53	###			24.0	24.0	0.0
2019-May-27 Mon	###	0.545	0.53	0.545			###	###	0.0
2019-May-24 Fri	0.53	0.545	0.53	0.53			70.4	70.4	0.0
2019-May-23 Thu	0.53	###	0.53	0.53	685,842	181,748	###	###	0.0
2019-May-22 Wed	0.53	0.54	0.53	0.53			###	###	0.0
2019-May-21 Tue	0.53	###	0.53	0.53	431,979	114,474	65.2	65.2	0.0
2019-May-20 Mon	0.53	0.545	0.525	0.545			89.4	89.4	0.0
2019-May-17 Fri	###	0.54	0.527	###	926,242	494,150	69.2	69.2	0.0
2019-May-16 Thu	0.54	0.545	0.525	0.53			16.2	16.2	0.0
2019-May-15 Wed	0.53	0.545	0.53	0.545	1,689,747	###	###	###	0.0
2019-May-14 Tue	0.525	###	0.525	0.53	1,343,972	###	###	###	0.0
2019-May-13 Mon	###	0.54	0.53	0.54	1,070,621	572,782	###	###	0.0
2019-May-10 Fri	###	0.54	0.53	0.54			78.7	78.7	0.0
2019-May-09 Thu	0.53	0.54	0.53	###	2,919,924	1,562,159	75.1	75.1	0.0
2019-May-08 Wed	0.52	0.54	0.52	###	2,198,975	1,165,456	###	###	0.0
2019-May-07 Tue	###	###	###	0.525	1,377,843	0	85.8	85.8	0.0
2019-May-06 Mon	0.51	0.52	0.51	0.52	1,221,424	###	89.9	89.9	0.0
2019-May-03 Fri	###	0.525	###	###	845,854	###	67.9	67.9	0.0
2019-May-02 Thu	0.525	0.53	###	0.52			27.3	27.3	0.0
2019-May-01 Wed	0.525	###	0.52	0.52	2,598,158	675,521	25.1	25.1	0.0
2019-Apr-30 Tue	0.52	0.525	###	0.525			###	###	0.0
2019-Apr-29 Mon	0.52	0.525	0.52	0.525			80.0	80.0	0.0
2019-Apr-26 Fri	0.52	0.525	###	0.52	2,189,252	574,678	###	###	0.0
2019-Apr-24 Wed	0.525	0.527	0.51	###	2,615,884	###	17.4	17.4	0.0
2019-Apr-23 Tue	###	0.525	0.51	0.525			84.5	84.5	0.0
2019-Apr-18 Thu	0.52	0.52	###	###	1,903,789	494,985	###	###	0.0
2019-Apr-17 Wed	###	0.525	###	0.51	1,084,088	284,573	###	###	###
2019-Apr-16 Tue	0.5	0.525	0.5	###	2,686,378	###	89.8	89.8	0.0
2019-Apr-15 Mon	0.51	0.51	###	0.5	2,390,725	###	19.3	19.3	0.0
2019-Apr-12 Fri	0.5	0.51	###	0.51			83.8	83.8	###
2019-Apr-11 Thu	0.5	###	###	###	3,379,786	0	25.9	25.9	0.0
2019-Apr-10 Wed	###	0.52	###	###	833,822	###	17.7	17.7	0.0
2019-Apr-09 Tue	###	0.52	###	###			87.2	87.2	0.0
2019-Apr-08 Mon	0.51	###	0.5	0.5	1,875,787	468,946	16.7	16.7	0.0
2019-Apr-05 Fri	###	###	###	0.51			###	###	###
2019-Apr-04 Thu	0.525	0.525	0.51	0.52			###	###	0.0
2019-Apr-03 Wed	0.525	###	0.52	0.525			###	###	0.0
2019-Apr-02 Tue	0.54	0.56	0.54	0.55	2,536,679	1,395,173	82.7	82.7	###
2019-Apr-01 Mon	0.53	0.545	0.525	0.54	2,504,576	1,339,948	84.9	84.9	0.0
2019-Mar-29 Fri	0.54	0.54	###	0.525	4,259,471	1,150,057	10.6	10.6	0.0
2019-Mar-28 Thu	0.53	###	0.525	###			73.3	73.3	0.0
2019-Mar-27 Wed	0.525	###	0.52	###			###	###	0.0
2019-Mar-26 Tue	0.52	0.53	###	0.52			###	###	0.0
2019-Mar-25 Mon	0.525	0.53	###	0.52	4,586,047	###	33.4	33.4	0.0
2019-Mar-22 Fri	###	0.545	0.525	0.53	5,316,347	2,844,245	###	###	0.0
2019-Mar-21 Thu	0.55	0.575	###	0.545			27.0	27.0	0.0
2019-Mar-20 Wed	###	0.56	0.53	0.55			90.3	90.3	###
2019-Mar-19 Tue	###	0.552	0.53	0.53	3,855,577	###	26.0	26.0	0.0
2019-Mar-18 Mon	0.53	0.545	0.522	###	3,870,221	###	80.2	80.2	0.0
2019-Mar-15 Fri	0.53	0.54	0.52	0.525	4,782,749	2,534,856	###	###	0.0
2019-Mar-14 Thu	0.54	0.545	###	0.525			###	###	0.0
2019-Mar-13 Wed	###	###	###	###	16,651,273	0	1.8	1.8	0.0
2019-Mar-12 Tue	###	###	###	###	4,246,321	0	73.8	73.8	0.0
2019-Mar-11 Mon	###	###	###	###	2,916,040	0	81.1	81.1	0.0
2019-Mar-08 Fri	###	###	###	###	3,288,674	0	28.0	28.0	0.0
2019-Mar-07 Thu	###	###	###	###			###	###	0.0
2019-Mar-06 Wed	###	0.645	###	0.625			###	###	0.0
2019-Mar-05 Tue	###	###	###	###	2,676,743	0	###	###	0.0
2019-Mar-04 Mon	###	0.625	###	###			###	###	0.0
2019-Mar-01 Fri	0.625	###	###	###			###	###	0.0
2019-Feb-28 Thu	###	###	###	###	2,270,526	0	18.7	18.7	0.0
2019-Feb-27 Wed	0.625	###	###	###			###	###	0.0
2019-Feb-26 Tue	###	###	###	0.625	4,023,785	0	###	###	0.0
2019-Feb-25 Mon	0.585	0.625	0.585	0.625			###	###	0.0
2019-Feb-22 Fri	0.575	###	0.57	###	1,891,342	###	###	###	0.0
2019-Feb-21 Thu	0.57	0.575	###	0.575	3,128,659	899,489	###	###	###
2019-Feb-20 Wed	###	###	0.575	0.58			12.3	12.3	###
2019-Feb-19 Tue	###	###	0.585	0.585	1,108,475	324,228	###	###	###
2019-Feb-18 Mon	###	###	0.59	###	1,182,376	###	###	###	0.0
2019-Feb-15 Fri	###	###	0.585	###	1,272,541	###	###	###	0.0
2019-Feb-14 Thu	###	###	0.585	0.585			12.2	12.2	###
2019-Feb-13 Wed	###	###	###	###			68.2	68.2	0.0
2019-Feb-11 Mon	0.57	0.59	###	0.59			###	###	0.0
2019-Feb-08 Fri	0.57	0.57	0.56	0.56			###	###	###
2019-Feb-07 Thu	0.57	0.575	0.56	0.57			###	###	###
2019-Feb-06 Wed	###	0.57	0.552	0.56			24.1	24.1	###
2019-Feb-04 Mon	0.54	0.547	0.525	0.545	2,075,358	###	80.4	80.4	0.0
2019-Feb-01 Fri	0.545	0.545	0.525	0.53			###	###	0.0
2019-Jan-31 Thu	0.555	0.575	0.54	0.54			14.4	14.4	0.0
2019-Jan-30 Wed	0.555	0.56	0.55	0.555	1,815,528	###	###	###	###
2019-Jan-29 Tue	0.56	###	0.55	0.555			30.4	30.4	###
2019-Jan-25 Fri	###	0.57	0.56	0.57	3,904,585	###	###	###	###
2019-Jan-10 Thu	0.59	###	0.58	0.59	5,255,254	1,524,023	###	###	0.0
2019-Jan-09 Wed	###	###	0.585	0.59	4,525,421	1,323,685	###	###	0.0
2019-Jan-04 Fri	0.56	###	0.55	0.555	2,606,341	716,743	26.0	26.0	###
2019-Jan-03 Thu	0.56	###	0.555	0.56			68.0	68.0	###
2019-Jan-02 Wed	###	0.572	0.555	0.56			30.5	30.5	###
2018-Dec-28 Fri	0.57	0.572	0.56	0.57			###	###	###
2018-Dec-27 Thu	0.55	###	0.55	###	2,711,671	###	###	###	0.0
2018-Dec-20 Thu	###	###	0.54	0.54			11.8	11.8	0.0
2018-Dec-19 Wed	0.545	###	###	0.555			86.1	86.1	###
2018-Dec-14 Fri	0.585	0.625	0.57	0.58	17,038,627	10,180,579	29.4	29.4	###
2018-Dec-13 Thu	0.42	0.43	###	###	100,866,754	21,686,352	9.4	9.4	0.0
2018-Dec-12 Wed	###	0.43	###	0.42	4,913,441	1,056,389	91.1	91.1	###
2018-Dec-11 Tue	0.44	0.445	###	###			###	###	0.0
2018-Dec-10 Mon	0.46	0.46	###	###	3,498,159	804,576	10.5	10.5	0.0
2018-Dec-07 Fri	0.46	###	0.45	0.455			###	###	0.0
2018-Dec-06 Thu	###	0.472	0.455	0.46	2,284,758	1,058,985	29.8	29.8	0.0
2018-Dec-05 Wed	0.47	0.47	0.457	0.46			20.3	20.3	0.0
2018-Dec-04 Tue	###	0.5	0.47	0.475	6,137,920	###	11.2	11.2	###
2018-Dec-03 Mon	0.5	0.51	###	###	1,618,979	###	21.4	21.4	0.0
2018-Nov-30 Fri	###	0.53	0.485	0.49	4,796,956	2,434,455	6.9	6.9	###
2018-Nov-29 Thu	0.52	0.53	0.51	0.52	1,920,381	###	69.7	69.7	0.0
2018-Nov-13 Tue	0.53	###	0.525	0.525	1,378,788	###	29.8	29.8	0.0
2018-Nov-12 Mon	###	0.552	0.525	###	3,329,756	1,793,073	68.3	68.3	0.0
2018-Nov-09 Fri	0.51	###	0.51	###			94.5	94.5	0.0
2018-Nov-08 Thu	0.53	0.53	0.51	0.51	3,066,570	###	###	###	###
2018-Nov-07 Wed	0.55	0.55	0.522	0.525			###	###	0.0
2018-Nov-06 Tue	0.55	0.555	0.542	0.545			###	###	0.0
2018-Nov-05 Mon	0.555	0.56	0.545	0.55	1,696,876	937,523	29.7	29.7	###
2018-Nov-02 Fri	0.51	0.555	0.51	0.55			95.2	95.2	###
2018-Nov-01 Thu	###	0.53	0.51	###	2,953,720	###	###	###	0.0
2018-Oct-31 Wed	0.52	0.54	0.51	0.52			###	###	0.0
2018-Oct-30 Tue	0.53	###	0.52	0.525	1,864,242	###	22.0	22.0	0.0
2018-Oct-29 Mon	0.53	0.545	0.52	0.54			85.4	85.4	0.0
2018-Oct-26 Fri	0.55	0.555	0.52	0.53	3,191,483	1,715,422	14.3	14.3	0.0
2018-Oct-25 Thu	0.55	0.56	0.54	0.545			###	###	0.0
2018-Oct-24 Wed	0.55	0.58	0.55	###	3,629,988	2,050,943	91.0	91.0	0.0
2018-Oct-23 Tue	0.575	0.575	0.545	0.55			11.7	11.7	###
2018-Oct-22 Mon	0.58	0.585	###	0.57	1,606,988	470,043	###	###	###
2018-Oct-19 Fri	0.57	0.585	0.57	0.575	2,770,670	###	76.1	76.1	###
2018-Oct-18 Thu	0.575	0.58	0.57	0.575	2,616,385	1,504,421	69.2	69.2	###
2018-Oct-17 Wed	0.545	0.58	0.545	0.57			###	###	###
2018-Oct-16 Tue	0.56	###	0.542	0.545	3,238,824	877,721	13.1	13.1	0.0
2018-Oct-15 Mon	0.56	0.575	0.545	0.56			75.9	75.9	###
2018-Oct-12 Fri	0.55	0.582	0.545	0.56			###	###	###
2018-Oct-11 Thu	###	###	###	###	3,595,343	0	21.5	21.5	0.0
2018-Oct-10 Wed	###	###	###	0.625	4,245,985	0	###	###	0.0
2018-Oct-09 Tue	###	###	###	0.625	5,170,123	0	###	###	0.0
2018-Oct-08 Mon	###	###	###	###	1,820,880	0	34.5	34.5	0.0
2018-Oct-05 Fri	###	###	###	###			84.2	84.2	0.0
2018-Oct-04 Thu	###	0.657	###	###	3,818,356	1,254,329	###	###	0.0
2018-Oct-03 Wed	0.625	###	0.625	###			###	###	0.0
2018-Oct-02 Tue	0.625	###	0.622	0.625	5,643,257	1,755,052	77.5	77.5	0.0
2018-Oct-01 Mon	###	###	0.625	0.625	2,726,680	852,087	###	###	0.0
2018-Sep-28 Fri	###	###	###	###	5,219,581	0	86.4	86.4	0.0
2018-Sep-27 Thu	###	###	###	###	12,867,955	0	###	###	0.0
2018-Sep-26 Wed	###	###	###	###	9,837,970	0	72.6	72.6	0.0
2018-Sep-25 Tue	###	###	###	###			###	###	0.0
2018-Sep-24 Mon	###	###	0.582	###			68.0	68.0	0.0
2018-Sep-21 Fri	###	###	###	0.585			88.1	88.1	###
2018-Sep-20 Thu	###	0.585	###	###	5,165,570	1,510,929	70.3	70.3	0.0
2018-Sep-19 Wed	###	0.582	###	0.575			###	###	###
2018-Sep-18 Tue	0.585	0.59	###	###			###	###	0.0
2018-Sep-17 Mon	0.58	###	0.575	0.585			###	###	###
2018-Sep-14 Fri	###	0.59	###	0.58			###	###	###
2018-Sep-13 Thu	###	0.575	###	0.57	2,715,746	780,776	79.3	79.3	###
2018-Sep-12 Wed	0.575	0.585	###	###			19.1	19.1	0.0
2018-Sep-11 Tue	0.57	###	###	0.58	14,176,286	0	###	###	###
2018-Sep-10 Mon	0.57	0.59	###	0.575			###	###	###
2018-Sep-07 Fri	0.53	0.58	0.52	0.575	11,531,078	###	###	###	###
2018-Sep-06 Thu	0.575	0.58	0.53	###	14,970,576	###	###	###	0.0
2018-Sep-05 Wed	0.575	###	0.575	###	10,450,056	###	###	###	0.0
2018-Sep-04 Tue	0.56	0.58	0.56	0.575	2,075,643	###	90.3	90.3	###
2018-Sep-03 Mon	0.575	0.58	0.55	0.57	2,582,978	1,459,382	###	###	###
2018-Aug-31 Fri	0.575	###	0.57	0.57			###	###	###
2018-Aug-30 Thu	0.585	0.59	0.575	0.575	2,276,725	###	###	###	###
2018-Aug-29 Wed	0.57	0.59	###	0.585			87.5	87.5	###
2018-Aug-28 Tue	0.59	0.59	0.58	0.59	2,414,646	###	###	###	0.0
2018-Aug-27 Mon	0.585	0.59	0.58	0.585	2,173,743	###	67.8	67.8	###
2018-Aug-24 Fri	0.57	###	0.56	0.585			87.7	87.7	###
2018-Aug-23 Thu	0.57	0.58	0.56	###	2,550,270	1,453,653	28.5	28.5	0.0
2018-Aug-22 Wed	0.585	###	0.57	0.575	4,762,723	1,357,376	###	###	###
2018-Aug-21 Tue	0.57	0.585	###	0.58	5,150,844	1,506,621	84.4	84.4	###
2018-Aug-20 Mon	0.555	0.585	0.555	0.57			89.9	89.9	###
2018-Aug-17 Fri	0.53	0.56	0.53	0.555	6,400,086	3,488,046	###	###	###
2018-Aug-16 Thu	0.53	###	0.52	0.53			71.7	71.7	0.0
2018-Aug-15 Wed	0.53	###	0.52	###	3,859,056	1,003,354	###	###	0.0
2018-Aug-14 Tue	###	###	0.51	0.53			###	###	0.0
2018-Aug-13 Mon	0.525	###	0.51	###	1,904,340	###	###	###	0.0
2018-Aug-10 Fri	0.53	###	###	0.525			28.4	28.4	0.0
2018-Aug-09 Thu	###	0.53	###	0.525	5,609,825	###	93.9	93.9	0.0
2018-Aug-08 Wed	0.52	0.522	###	###	8,376,943	2,186,382	###	###	0.0
2018-Aug-07 Tue	0.54	0.542	###	0.52			12.0	12.0	0.0
2018-Aug-06 Mon	###	0.545	0.5	0.54			96.3	96.3	0.0
2018-Aug-03 Fri	###	###	###	0.5			###	###	0.0
2018-Aug-02 Thu	0.485	###	0.48	###	2,400,158	###	89.4	89.4	0.0
2018-Aug-01 Wed	###	###	0.48	0.485			20.9	20.9	0.0
2018-Jul-31 Tue	0.49	###	0.48	0.49			72.8	72.8	###
2018-Jul-30 Mon	0.48	0.49	0.47	0.49	4,555,177	2,186,484	###	###	###
2018-Jul-27 Fri	0.475	0.48	###	0.48			78.7	78.7	0.0
2018-Jul-26 Thu	0.46	0.47	0.455	###			###	###	0.0
2018-Jul-25 Wed	0.47	0.47	0.46	0.46			17.3	17.3	0.0
2018-Jul-24 Tue	0.48	0.48	###	###	11,004,175	###	###	###	0.0
2018-Jul-23 Mon	0.485	0.49	0.472	0.475	5,876,423	2,826,559	18.1	18.1	###
2018-Jul-20 Fri	0.49	###	0.48	0.485	4,145,929	995,022	###	###	0.0
2018-Jul-19 Thu	0.485	0.49	0.48	0.485	3,100,278	###	70.9	70.9	0.0
2018-Jul-18 Wed	0.48	0.49	0.475	0.485	3,898,321	###	80.7	80.7	0.0
2018-Jul-17 Tue	###	###	0.47	0.475			###	###	###
2018-Jul-16 Mon	0.475	###	0.472	###	6,411,942	###	95.2	95.2	0.0
2018-Jul-13 Fri	###	0.475	0.46	0.475			###	###	###
2018-Jul-12 Thu	0.475	0.482	0.46	0.46			###	###	0.0
2018-Jul-11 Wed	0.5	###	0.475	0.475	8,968,476	###	###	###	###
2018-Jul-10 Tue	0.475	0.5	0.475	###			94.0	94.0	0.0
2018-Jul-09 Mon	0.475	0.475	###	0.47	10,640,758	2,527,180	24.8	24.8	###
2018-Jul-06 Fri	0.48	0.485	###	0.47			16.1	16.1	###
2018-Jul-05 Thu	###	0.48	0.45	0.475	13,734,089	6,386,351	89.2	89.2	###
2018-Jul-04 Wed	0.47	0.48	0.455	0.46			18.2	18.2	0.0
2018-Jul-03 Tue	0.51	0.52	###	0.47			2.4	2.4	###
2018-Jul-02 Mon	0.52	0.53	0.44	0.485			3.1	3.1	0.0
2018-Jun-29 Fri	0.8	###	0.8	0.81	2,927,629	1,171,051	76.2	76.2	0.1
2018-Jun-28 Thu	0.785	0.81	0.785	0.8	1,862,381	1,485,248	###	###	0.1
2018-Jun-27 Wed	0.785	###	0.785	###	1,120,081	###	###	###	0.0
2018-Jun-26 Tue	###	0.81	0.785	0.8			31.6	31.6	0.1
2018-Jun-25 Mon	0.8	0.81	0.785	0.8			73.3	73.3	0.1
2018-Jun-22 Fri	0.81	0.827	0.785	0.79	7,304,659	5,887,555	###	###	###
2018-Jun-21 Thu	###	0.83	0.8	###	6,901,982	###	22.2	22.2	0.0
2018-Jun-20 Wed	0.775	###	0.77	###			88.5	88.5	0.0
2018-Jun-19 Tue	0.78	0.785	0.755	0.775			33.9	33.9	0.1
2018-Jun-18 Mon	0.79	0.79	0.77	0.775	2,355,540	1,837,321	###	###	0.1
2018-Jun-15 Fri	###	0.79	0.755	0.785			87.9	87.9	###
2018-Jun-14 Thu	0.75	0.77	0.75	0.76	1,661,143	###	###	###	0.1
2018-Jun-13 Wed	0.775	0.782	0.75	0.75			###	###	###
2018-Jun-12 Tue	0.785	0.79	###	0.785			###	###	###
2018-Jun-08 Fri	0.75	0.785	0.75	0.775			###	###	0.1
2018-Jun-07 Thu	###	0.76	###	0.755	1,579,547	600,227	91.3	91.3	###
2018-Jun-06 Wed	###	0.745	0.73	0.745	2,775,544	###	83.2	83.2	###
2018-Jun-05 Tue	0.73	0.74	0.73	0.73	2,108,875	1,550,023	###	###	0.1
2018-Jun-04 Mon	0.75	0.755	###	###			###	###	0.0
2018-Jun-01 Fri	0.785	0.785	0.745	0.745	3,215,081	###	5.0	5.0	###
2018-May-31 Thu	0.745	###	0.725	0.785	8,588,972	###	###	###	###
2018-May-30 Wed	0.73	0.755	0.727	0.745			###	###	###
2018-May-29 Tue	0.74	0.745	0.73	###			27.0	27.0	0.0
2018-May-28 Mon	0.745	0.745	###	###			24.5	24.5	0.0
2018-May-25 Fri	###	0.75	###	0.74			72.6	72.6	0.1
2018-May-24 Thu	0.73	0.745	0.73	0.74			###	###	0.1
2018-May-23 Wed	0.725	###	0.722	0.73			###	###	0.1
2018-May-22 Tue	0.725	###	0.72	0.725			77.4	77.4	###
2018-May-21 Mon	0.72	0.747	0.72	0.73			83.9	83.9	0.1
2018-May-18 Fri	0.75	0.75	###	0.725	3,204,658	1,201,746	10.5	10.5	###
2018-May-17 Thu	0.74	0.75	###	0.745			###	###	###
2018-May-16 Wed	0.77	0.77	0.72	0.72			4.8	4.8	###
2018-May-15 Tue	0.775	0.8	0.76	###	2,508,774	1,956,843	27.1	27.1	0.0
2018-May-14 Mon	###	0.775	###	0.775			###	###	0.1
2018-May-11 Fri	0.76	0.77	0.755	0.76	1,322,359	###	70.5	70.5	0.1
2018-May-10 Thu	0.78	0.785	0.75	0.755	3,410,620	2,617,650	###	###	###
2018-May-09 Wed	###	0.8	###	0.77	3,667,741	###	###	###	0.1
2018-May-08 Tue	0.785	###	0.775	0.78			31.5	31.5	0.1
2018-May-07 Mon	###	###	###	0.775			6.9	6.9	0.1
2018-May-04 Fri	###	0.82	0.8	0.8	5,035,277	4,078,574	###	###	0.1
2018-May-03 Thu	0.83	0.83	###	0.82	8,593,720	###	###	###	0.1
2018-May-02 Wed	###	0.83	0.81	0.825	3,378,478	2,770,351	###	###	0.1
2018-May-01 Tue	0.77	###	###	###			96.2	96.2	0.0
2018-Apr-30 Mon	###	0.785	0.755	0.775	2,045,226	1,574,824	###	###	0.1
2018-Apr-27 Fri	###	0.77	0.75	0.755			22.8	22.8	###
2018-Apr-26 Thu	###	0.77	0.71	0.76	3,716,476	###	95.9	95.9	0.1
2018-Apr-24 Tue	0.725	0.727	0.71	###	4,933,253	3,544,542	23.8	23.8	0.0
2018-Apr-23 Mon	###	0.74	0.725	0.725			###	###	###
2018-Apr-20 Fri	###	0.74	0.72	###	3,335,354	###	72.1	72.1	0.0
2018-Apr-19 Thu	0.74	0.74	0.727	###			###	###	0.0
2018-Apr-18 Wed	###	0.74	0.73	0.74	2,071,545	1,522,585	76.3	76.3	0.1
2018-Apr-17 Tue	###	###	0.725	0.73			###	###	0.1
2018-Apr-16 Mon	0.725	###	0.72	0.73			###	###	0.1
2018-Apr-13 Fri	###	0.727	###	0.725			91.6	91.6	###
2018-Apr-12 Thu	0.71	0.72	0.7	0.7			###	###	###
2018-Apr-11 Wed	0.74	0.74	0.71	0.71	4,502,841	3,264,559	8.4	8.4	###
2018-Apr-10 Tue	0.745	0.75	###	###			###	###	0.0
2018-Apr-09 Mon	0.74	0.755	###	0.74	2,127,149	###	###	###	0.1
2018-Apr-06 Fri	0.75	0.755	0.73	0.74			21.3	21.3	0.1
2018-Apr-05 Thu	0.755	###	###	0.755	2,946,720	0	###	###	###
2018-Apr-04 Wed	0.79	###	0.775	0.78			26.7	26.7	0.1
2018-Apr-03 Tue	0.78	###	0.775	0.79			###	###	###
2018-Mar-29 Thu	###	0.81	0.78	0.78	5,015,621	###	###	###	0.1
2018-Mar-28 Wed	###	0.82	0.79	###			84.6	84.6	0.0
2018-Mar-27 Tue	0.785	0.8	0.78	0.8	4,341,727	###	###	###	0.1
2018-Mar-26 Mon	0.78	0.785	###	0.775			26.7	26.7	0.1
2018-Mar-23 Fri	0.81	0.81	0.77	0.78	6,306,283	###	9.5	9.5	0.1
2018-Mar-22 Thu	0.885	0.89	0.8	###			2.9	2.9	0.0
2018-Mar-21 Wed	###	###	0.88	0.88			17.5	17.5	0.1
2018-Mar-20 Tue	0.87	###	0.87	###	3,593,757	1,563,284	92.3	92.3	0.0
2018-Mar-19 Mon	###	###	###	###	3,745,822	0	10.5	10.5	0.0
2018-Mar-16 Fri	###	0.925	###	###	2,704,284	###	###	###	0.0
2018-Mar-15 Thu	###	0.925	###	###	4,468,426	2,066,647	74.6	74.6	0.0
2018-Mar-14 Wed	###	0.955	0.922	0.925	3,237,778	3,038,654	13.4	13.4	###
2018-Mar-13 Tue	###	0.985	###	###			###	###	0.0
2018-Mar-12 Mon	###	0.945	###	0.945			91.5	91.5	0.1
2018-Mar-09 Fri	###	###	###	###			###	###	0.0
2018-Mar-08 Thu	0.885	###	0.88	###			###	###	0.0
2018-Mar-07 Wed	0.88	0.885	0.872	0.88			###	###	0.1
2018-Mar-06 Tue	0.88	0.88	0.87	0.88			68.9	68.9	0.1
2018-Mar-05 Mon	###	0.88	0.86	0.87			###	###	0.1
2018-Mar-02 Fri	0.87	0.88	###	###			31.1	31.1	0.0
2018-Mar-01 Thu	###	###	0.88	0.88			25.7	25.7	0.1
2018-Feb-28 Wed	###	###	0.89	0.89	2,460,444	###	###	###	###
2018-Feb-27 Tue	###	###	###	0.925	2,681,757	0	85.2	85.2	###
2018-Feb-26 Mon	###	###	0.88	###			###	###	0.0
2018-Feb-23 Fri	0.89	###	0.89	###	1,318,956	###	75.6	75.6	0.0
2018-Feb-22 Thu	0.87	0.89	0.87	0.89			84.7	84.7	###
2018-Feb-21 Wed	0.85	0.875	0.845	0.87			###	###	0.1
2018-Feb-20 Tue	0.85	0.86	0.85	0.86	706,548	###	###	###	###
2018-Feb-19 Mon	0.84	0.86	0.84	0.855			81.7	81.7	###
2018-Feb-16 Fri	0.85	0.86	0.825	0.825			13.0	13.0	0.1
2018-Feb-15 Thu	###	0.845	###	0.84	835,227	352,883	###	###	###
2018-Feb-14 Wed	###	0.85	###	0.84	665,942	283,025	###	###	###
2018-Feb-13 Tue	0.84	0.845	0.827	0.84	1,218,544	###	64.6	64.6	###
2018-Feb-12 Mon	0.845	0.855	0.827	0.84	1,560,848	1,312,673	36.9	36.9	###
2018-Feb-09 Fri	0.82	0.845	0.82	0.84			###	###	###
2018-Feb-08 Thu	0.83	0.852	0.83	###			71.0	71.0	0.0
2018-Feb-07 Wed	###	0.845	0.825	0.825			###	###	0.1
2018-Feb-06 Tue	0.845	0.845	###	0.825	3,632,423	###	###	###	0.1
2018-Feb-05 Mon	0.87	0.875	0.855	0.86	2,380,925	###	###	###	###
2018-Feb-02 Fri	0.89	###	###	0.87	1,591,325	0	###	###	0.1
2018-Feb-01 Thu	###	###	0.877	###	1,137,789	498,920	###	###	0.0
2018-Jan-31 Wed	0.86	###	0.855	###			###	###	0.0
2018-Jan-30 Tue	0.86	0.87	0.855	0.86			77.5	77.5	###
2018-Jan-29 Mon	###	0.877	0.86	0.87	1,174,559	###	75.7	75.7	0.1
2018-Jan-25 Thu	0.87	0.875	0.857	0.87			68.2	68.2	0.1
2018-Jan-24 Wed	0.85	0.875	0.84	###	2,562,481	2,197,327	###	###	0.0
2018-Jan-23 Tue	0.86	0.872	0.845	0.85	2,091,073	1,795,186	22.4	22.4	###
2018-Jan-22 Mon	###	0.875	0.845	###	3,906,040	###	75.5	75.5	0.0
2018-Jan-19 Fri	0.885	###	0.87	0.87			###	###	0.1
2018-Jan-18 Thu	0.88	###	0.875	0.875			###	###	0.1
2018-Jan-17 Wed	0.88	0.887	0.877	0.88	1,472,720	###	###	###	0.1
2018-Jan-16 Tue	0.88	###	0.875	0.885	1,758,940	###	###	###	###
2018-Jan-15 Mon	0.885	###	###	0.875			24.5	24.5	0.1
2018-Jan-12 Fri	0.875	###	0.875	0.89			81.4	81.4	###
2018-Jan-11 Thu	0.885	0.887	0.855	0.875			###	###	0.1
2018-Jan-02 Tue	###	###	###	###			###	###	0.0
2017-Dec-29 Fri	0.975	###	0.972	###	1,777,243	863,740	80.1	80.1	0.0
2017-Dec-28 Thu	###	0.975	0.957	###	1,251,059	1,208,522	67.6	67.6	0.0
2017-Dec-27 Wed	0.955	###	0.955	0.955	1,708,284	###	###	###	0.1
2017-Dec-22 Fri	###	###	###	0.955	2,310,059	0	###	###	0.1
2017-Dec-21 Thu	###	###	###	###	4,013,177	0	###	###	0.0
2017-Dec-20 Wed	###	0.955	###	###			81.4	81.4	0.0
2017-Dec-19 Tue	###	0.945	###	###	4,524,679	###	67.7	67.7	0.0
2017-Dec-18 Mon	###	###	###	###			21.6	21.6	0.0
2017-Dec-15 Fri	0.945	0.975	0.925	0.925			###	###	###
2017-Dec-08 Fri	0.845	###	0.83	0.86	3,398,752	1,410,482	###	###	###
2017-Dec-07 Thu	0.83	0.845	0.825	0.845	1,518,173	1,267,674	###	###	###
2017-Dec-06 Wed	0.825	###	###	###	3,736,176	0	###	###	0.0
2017-Dec-05 Tue	###	0.825	0.8	0.825	5,745,981	###	###	###	0.1
2017-Dec-04 Mon	###	###	0.8	###			###	###	0.0
2017-Dec-01 Fri	###	###	0.79	###	2,752,255	1,087,140	84.5	84.5	0.0
2017-Nov-30 Thu	###	###	0.785	0.79			32.1	32.1	###
2017-Nov-29 Wed	0.78	0.8	0.775	###	2,121,820	###	###	###	0.0
2017-Nov-28 Tue	0.755	0.775	0.755	0.775			87.6	87.6	0.1
2017-Nov-27 Mon	0.75	###	0.745	0.755			###	###	###
2017-Nov-24 Fri	0.745	0.75	0.74	0.745	2,832,170	###	66.6	66.6	###
2017-Nov-23 Thu	0.755	0.755	0.742	0.745			25.2	25.2	###
2017-Nov-22 Wed	0.75	0.755	0.74	0.75			###	###	###
2017-Nov-21 Tue	0.75	0.755	0.745	0.75	3,005,829	2,254,371	66.7	66.7	###
2017-Nov-20 Mon	0.76	###	0.742	0.75			24.5	24.5	###
2017-Nov-17 Fri	0.775	0.775	0.757	0.76			18.1	18.1	0.1
2017-Nov-16 Thu	0.755	0.77	0.755	###			77.8	77.8	0.0
2017-Nov-15 Wed	0.755	0.77	0.752	0.755	2,681,825	###	###	###	###
2017-Nov-14 Tue	0.775	0.775	0.75	0.75			16.6	16.6	###
2017-Nov-13 Mon	0.785	0.79	0.775	0.775	1,905,628	1,491,153	###	###	0.1
2017-Nov-10 Fri	0.79	0.79	0.775	0.775	2,097,275	###	19.9	19.9	0.1
2017-Nov-09 Thu	###	###	0.775	0.785	1,827,378	###	###	###	###
2017-Nov-08 Wed	0.8	0.8	0.785	0.79	1,370,979	###	24.0	24.0	###
2017-Nov-07 Tue	0.78	###	0.78	###	1,182,285	###	###	###	0.0
2017-Nov-06 Mon	0.77	0.78	###	0.78	2,128,324	830,046	###	###	0.1
2017-Nov-03 Fri	0.755	0.77	0.752	0.77			###	###	0.1
2017-Nov-02 Thu	###	0.77	0.75	0.75			18.8	18.8	###
2017-Nov-01 Wed	0.76	0.77	0.75	0.755	6,067,685	4,611,440	###	###	###
2017-Oct-31 Tue	0.775	0.78	0.74	0.755			15.9	15.9	###
2017-Oct-30 Mon	0.825	0.825	###	0.78			###	###	0.1
2017-Oct-27 Fri	0.82	0.825	###	0.82			###	###	0.1
2017-Oct-26 Thu	0.825	0.83	0.82	0.825			70.0	70.0	0.1
2017-Oct-25 Wed	0.83	0.83	0.82	0.825	2,847,352	###	29.6	29.6	0.1
2017-Oct-24 Tue	0.83	###	0.822	0.83	1,978,978	813,359	68.6	68.6	###
2017-Oct-23 Mon	###	0.84	0.825	0.83			###	###	###
2017-Oct-20 Fri	###	0.84	0.825	0.83			25.3	25.3	###
2017-Oct-19 Thu	0.845	0.845	###	###	10,835,642	4,578,058	###	###	0.0
2017-Oct-18 Wed	###	0.87	0.84	0.855	4,372,446	3,738,441	24.0	24.0	###
2017-Oct-17 Tue	0.855	0.88	0.85	###			###	###	0.0
2017-Oct-16 Mon	0.84	0.84	0.825	0.83			###	###	###
2017-Oct-13 Fri	0.84	0.845	0.83	###	1,496,670	###	24.0	24.0	0.0
2017-Oct-12 Thu	0.83	0.84	0.825	0.83			64.2	64.2	###
2017-Oct-11 Wed	0.825	0.845	0.825	0.84	4,621,873	###	###	###	###
2017-Oct-10 Tue	###	###	###	0.83			###	###	###
2017-Oct-09 Mon	0.82	###	###	###			###	###	0.0
2017-Oct-06 Fri	0.82	0.82	0.81	###	1,368,254	1,115,127	###	###	0.0
2017-Oct-05 Thu	0.81	0.82	###	0.81			65.9	65.9	0.1
2017-Oct-04 Wed	0.82	###	0.81	###			29.5	29.5	0.0
2017-Oct-03 Tue	0.83	###	###	###	2,428,345	0	78.6	78.6	0.0
2017-Oct-02 Mon	0.83	0.85	0.83	0.83	1,828,042	1,535,555	65.2	65.2	###
2017-Sep-29 Fri	###	###	###	0.825	2,500,585	0	###	###	0.1
2017-Sep-28 Thu	0.82	0.83	###	0.825			###	###	0.1
2017-Sep-27 Wed	0.82	0.83	###	0.82	2,290,771	###	###	###	0.1
2017-Sep-26 Tue	###	0.84	0.81	0.82	3,523,371	2,906,781	19.6	19.6	0.1
2017-Sep-25 Mon	0.83	0.84	0.82	###	1,916,450	1,590,653	78.6	78.6	0.0
2017-Sep-22 Fri	0.83	0.83	###	0.825	1,890,328	784,486	26.7	26.7	0.1
2017-Sep-21 Thu	0.83	###	0.82	0.825			###	###	0.1
2017-Sep-20 Wed	0.84	0.85	0.83	###	2,928,029	2,459,544	###	###	0.0
2017-Sep-19 Tue	0.845	0.852	0.83	0.84	2,832,879	2,382,451	29.2	29.2	###
2017-Sep-18 Mon	0.875	0.88	###	0.87			27.6	27.6	0.1
2017-Sep-15 Fri	0.875	0.875	0.86	0.875	3,307,453	###	###	###	0.1
2017-Sep-14 Thu	0.86	0.875	0.855	0.875	1,652,771	1,429,646	85.9	85.9	0.1
2017-Sep-13 Wed	0.86	0.882	0.855	0.875	4,210,489	###	82.9	82.9	0.1
2017-Sep-12 Tue	0.855	0.86	###	0.855	10,957,678	###	69.9	69.9	###
2017-Sep-11 Mon	0.87	0.877	0.855	0.86			23.8	23.8	###
2017-Sep-08 Fri	###	###	0.87	0.875			###	###	0.1
2017-Sep-07 Thu	0.87	###	###	0.885			84.2	84.2	###
2017-Sep-06 Wed	0.845	###	###	0.86	2,795,358	0	83.3	83.3	###
2017-Sep-05 Tue	0.85	###	0.83	0.85	2,792,949	1,159,073	72.3	72.3	###
2017-Sep-04 Mon	0.86	0.86	###	0.845			###	###	###
2017-Sep-01 Fri	0.855	0.872	0.84	0.845			20.9	20.9	###
2017-Aug-31 Thu	0.83	0.86	0.825	0.855			86.8	86.8	###
2017-Aug-30 Wed	0.83	###	0.82	0.825			28.2	28.2	0.1
2017-Aug-29 Tue	0.81	0.827	###	0.825			85.4	85.4	0.1
2017-Aug-28 Mon	###	###	###	###			76.5	76.5	0.0
2017-Aug-25 Fri	###	0.825	0.81	0.81	2,852,579	2,331,983	24.5	24.5	0.1
2017-Aug-24 Thu	0.81	0.825	###	0.81			66.4	66.4	0.1
2017-Aug-23 Wed	0.82	0.825	###	0.81			###	###	0.1
2017-Aug-22 Tue	0.82	0.82	0.8	0.82			###	###	0.1
2017-Aug-21 Mon	###	0.827	0.81	0.82			79.4	79.4	0.1
2017-Aug-18 Fri	0.82	0.825	0.81	0.81	5,504,057	###	16.1	16.1	0.1
2017-Aug-17 Thu	###	0.84	0.825	0.825			21.3	21.3	0.1
2017-Aug-16 Wed	###	0.845	0.825	0.83	8,745,483	7,302,478	###	###	###
2017-Aug-15 Tue	0.84	0.84	0.825	0.83	6,565,559	5,465,827	22.0	22.0	###
2017-Aug-14 Mon	0.845	0.847	0.82	###			###	###	0.0
2017-Aug-11 Fri	0.89	###	0.845	0.855			###	###	###
2017-Aug-10 Thu	0.945	###	###	###			###	###	0.0
2017-Aug-09 Wed	###	###	###	###	1,866,628	0	###	###	0.0
2017-Aug-08 Tue	0.955	0.955	###	###	6,497,584	###	###	###	0.0
2017-Aug-07 Mon	0.945	###	###	0.955	1,997,745	0	81.8	81.8	0.1
2017-Aug-04 Fri	0.945	0.945	###	###	1,762,985	###	###	###	0.0
2017-Aug-03 Thu	###	###	###	###			###	###	0.0
2017-Aug-02 Wed	###	###	###	0.945	2,056,758	0	15.1	15.1	0.1
2017-Aug-01 Tue	###	###	###	###	11,622,780	0	67.4	67.4	0.0
2017-Jul-31 Mon	###	###	0.945	###	6,263,152	###	###	###	0.0
2017-Jul-28 Fri	###	0.982	###	0.955	6,184,382	###	###	###	0.1
2017-Jul-27 Thu	0.955	1	0.955	0.975			###	###	###
2017-Jul-26 Wed	0.875	0.945	0.875	0.945			###	###	0.1
2017-Jul-25 Tue	0.855	0.87	0.845	0.86			###	###	###
2017-Jul-24 Mon	0.855	###	0.845	0.855			72.7	72.7	###
2017-Jul-21 Fri	0.855	###	0.85	0.855	2,675,323	###	66.2	66.2	###
2017-Jul-20 Thu	###	0.872	0.855	0.855			23.0	23.0	###
2017-Jul-19 Wed	###	0.87	0.84	0.855			###	###	###
2017-Jul-18 Tue	0.88	0.885	###	0.88			###	###	0.1
2017-Jul-17 Mon	0.89	###	0.88	0.88			###	###	0.1
2017-Jul-14 Fri	0.89	###	0.877	0.89	3,058,320	1,341,073	68.6	68.6	###
2017-Jul-13 Thu	###	###	0.872	0.885	4,809,974	2,097,148	18.2	18.2	###
2017-Jul-12 Wed	###	###	###	###			31.6	31.6	0.0
2017-Jul-11 Tue	###	###	###	###	3,877,429	0	###	###	0.0
2017-Jul-10 Mon	###	###	0.885	###			###	###	0.0
2017-Jul-07 Fri	0.88	0.89	0.875	0.885			79.0	79.0	###
2017-Jul-06 Thu	0.88	###	0.88	###	4,162,220	1,831,376	###	###	0.0
2017-Jul-05 Wed	0.89	###	0.877	0.89	5,177,845	2,270,485	###	###	###
2017-Jul-04 Tue	0.87	###	###	###	5,062,273	0	###	###	0.0
2017-Jul-03 Mon	###	###	0.86	0.87			###	###	0.1
2017-Jun-30 Fri	###	###	0.88	###			70.9	70.9	0.0
2017-Jun-29 Thu	0.89	###	0.88	###			###	###	0.0
2017-Jun-28 Wed	0.86	0.885	0.86	0.88	3,418,655	2,982,776	###	###	0.1
2017-Jun-27 Tue	0.86	###	0.845	0.86	2,180,551	921,282	70.8	70.8	###
2017-Jun-26 Mon	###	0.87	0.85	0.855	4,499,271	3,869,373	23.1	23.1	###
2017-Jun-23 Fri	0.87	0.87	0.85	0.86	3,421,555	###	###	###	###
2017-Jun-22 Thu	###	0.875	0.855	###	4,695,143	###	###	###	0.0
2017-Jun-21 Wed	0.875	###	0.86	0.87	5,908,126	###	###	###	0.1
2017-Jun-20 Tue	0.875	###	###	0.88			76.6	76.6	0.1
2017-Jun-19 Mon	0.88	0.885	###	0.88			###	###	0.1
2017-Jun-16 Fri	0.85	0.88	0.84	0.88	6,659,957	###	88.9	88.9	0.1
2017-Jun-15 Thu	0.87	0.875	0.85	0.855	11,709,071	10,099,073	21.2	21.2	###
2017-Jun-14 Wed	0.85	0.86	0.84	0.855			###	###	###
2017-Jun-13 Tue	###	0.855	0.83	0.855	3,533,244	2,976,758	###	###	###
2017-Jun-09 Fri	0.85	0.85	0.825	0.825			###	###	0.1
2017-Jun-08 Thu	0.81	0.855	###	0.85	9,170,953	3,920,582	94.0	94.0	###
2017-Jun-07 Wed	0.83	0.83	0.81	###	7,612,779	6,242,478	###	###	0.0
2017-Jun-06 Tue	0.855	0.855	###	0.84	8,475,372	3,623,221	21.4	21.4	###
2017-Jun-05 Mon	0.89	0.89	###	0.855			###	###	###
2017-Jun-02 Fri	0.84	###	0.84	0.89	13,883,045	5,830,878	###	###	###
2017-Jun-01 Thu	###	0.84	0.81	###			90.6	90.6	0.0
2017-May-31 Wed	###	0.825	###	###			72.0	72.0	0.0
2017-May-30 Tue	0.81	0.84	0.79	###			28.1	28.1	0.0
2017-May-29 Mon	0.82	0.84	###	0.8	13,447,747	5,648,053	17.4	17.4	0.1
2017-May-26 Fri	0.76	###	0.75	0.81	19,989,683	###	96.5	96.5	0.1
2017-May-25 Thu	###	###	0.725	0.76	25,518,387	###	4.3	4.3	0.1
2017-May-24 Wed	###	###	###	###			###	###	0.0
2017-May-23 Tue	1.185	###	1.175	1.185			###	###	0.1
2017-May-22 Mon	1.185	###	1.175	###	1,350,471	###	29.0	29.0	0.0
2017-May-19 Fri	###	###	###	###			###	###	0.0
2017-May-18 Thu	1.22	1.225	###	###			###	###	0.0
2017-May-17 Wed	###	1.272	1.23	###	2,960,375	3,703,429	###	###	0.0
2017-May-16 Tue	1.285	1.285	1.27	1.28			###	###	###
2017-May-15 Mon	###	1.28	1.26	1.275	1,751,326	2,224,184	82.1	82.1	###
2017-May-12 Fri	###	1.27	1.26	###			###	###	0.0
2017-May-11 Thu	1.28	1.29	1.27	1.27			###	###	###
2017-May-10 Wed	1.29	1.29	1.26	1.275			22.2	22.2	###
2017-May-09 Tue	1.26	1.29	1.26	1.285			85.7	85.7	###
2017-May-08 Mon	1.28	1.28	1.25	1.26			20.5	20.5	###
2017-May-05 Fri	1.275	###	1.24	1.245			###	###	0.1
2017-May-04 Thu	###	###	1.25	1.25			###	###	###
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	0	0	0	0	0				0.0
2005-Dec-14 Wed	0	0	0	0	0				0.0
2005-Dec-13 Tue	0	0	0	0	0				0.0
2005-Dec-12 Mon	0	0	0	0	0				0.0
2005-Dec-09 Fri	0	0	0	0	0				0.0
2005-Dec-08 Thu	0	0	0	0	0				0.0
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	0	0	0	0	0				0.0
2005-Dec-05 Mon	13.44	###	13.28	13.54	544,755	3,617,173	78.6	78.6	1.0
2005-Dec-02 Fri	13.7	13.82	13.7	13.77	237,683	###	74.7	74.7	###
2005-Dec-01 Thu	13.54	###	13.53	###	390,247	2,640,020	82.3	82.3	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	13.25	13.26	###	###	490,852	3,254,348	31.4	31.4	0.0
2005-Nov-28 Mon	13.21	13.22	###	###	315,120	2,082,943	###	###	0.0
2005-Nov-25 Fri	###	13.26	###	###			###	###	0.0
2005-Nov-24 Thu	13.25	###	###	###			27.7	27.7	0.0
2005-Nov-23 Wed	###	###	###	###			24.5	24.5	0.0
2005-Nov-22 Tue	###	###	13.25	13.28	238,125	1,577,578	38.4	38.4	0.9
2005-Nov-21 Mon	13.27	13.42	13.2	13.21			30.1	30.1	###
2005-Nov-18 Fri	###	13.21	###	13.21			###	###	###
2005-Nov-17 Thu	###	###	###	###	302,076	0	11.3	11.3	0.0
2005-Nov-16 Wed	###	###	###	###	267,127	0	76.1	76.1	0.0
2005-Nov-15 Tue	###	###	12.85	###	204,472	###	73.7	73.7	0.0
2005-Nov-14 Mon	###	###	###	###	184,524	0	###	###	0.0
2005-Nov-11 Fri	13.28	13.28	###	###			30.3	30.3	0.0
2005-Nov-10 Thu	###	###	###	13.26			###	###	0.9
2005-Nov-09 Wed	13.4	13.4	###	###	440,773	2,953,179	###	###	0.0
2005-Nov-08 Tue	13.42	###	###	13.46	366,548	0	###	###	###
2005-Nov-07 Mon	###	###	###	13.23			77.6	77.6	0.9
2005-Nov-04 Fri	12.7	###	12.7	###	348,888	###	84.9	84.9	0.0
2005-Nov-03 Thu	12.41	###	12.41	12.57	456,825	###	###	###	0.9
2005-Nov-02 Wed	###	12.45	###	###	317,979	###	74.4	74.4	0.0
2005-Nov-01 Tue	###	12.28	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	11.87	###	129,272	767,229	###	###	0.0
2005-Oct-28 Fri	11.85	###	11.7	11.7	300,525	1,758,071	###	###	0.8
2005-Oct-27 Thu	###	12.26	###	###	240,929	###	31.8	31.8	0.0
2005-Oct-26 Wed	###	###	###	###	368,681	0	###	###	0.0
2005-Oct-25 Tue	###	###	###	11.49	257,352	0	83.6	83.6	###
2005-Oct-24 Mon	11.25	###	###	###			29.9	29.9	0.0
2005-Oct-21 Fri	11.4	11.45	11.25	###			###	###	0.0
2005-Oct-20 Thu	###	11.8	11.5	11.57			###	###	###
2005-Oct-19 Wed	11.75	###	###	###	288,654	0	42.7	42.7	0.0
2005-Oct-18 Tue	###	###	11.81	11.81	255,058	###	###	###	###
2005-Oct-17 Mon	###	12.2	11.86	###			###	###	0.0
2005-Oct-14 Fri	###	###	11.8	11.8			###	###	0.8
2005-Oct-13 Thu	###	###	###	###	251,481	0	36.1	36.1	0.0
2005-Oct-12 Wed	###	###	###	###	87,752	0	###	###	0.0
2005-Oct-11 Tue	###	###	###	12.2	602,249	0	###	###	###
2005-Oct-10 Mon	12.21	12.72	12.2	12.44	253,875	3,163,282	###	###	0.9
2005-Oct-07 Fri	12.53	12.53	###	###			6.1	6.1	0.0
2005-Oct-06 Thu	12.52	###	12.52	###	550,046	3,443,287	85.1	85.1	0.0
2005-Oct-05 Wed	###	12.89	12.52	12.79	694,170	8,819,429	89.5	89.5	###
2005-Oct-04 Tue	###	###	12.45	12.53	164,274	###	###	###	###
2005-Oct-03 Mon	12.27	12.7	12.27	12.5	139,524	1,741,957	86.3	86.3	0.9
2005-Sep-30 Fri	###	###	12.25	12.29			###	###	0.9
2005-Sep-29 Thu	12.2	12.4	12.2	###	201,345	2,476,543	77.8	77.8	0.0
2005-Sep-28 Wed	###	###	12.2	12.23	113,156	690,251	###	###	###
2005-Sep-27 Tue	###	###	###	###	248,329	0	90.3	90.3	0.0
2005-Sep-26 Mon	###	###	###	###	135,987	0	27.9	27.9	0.0
2005-Sep-23 Fri	###	12.4	###	12.21	74,788	463,685	75.1	75.1	0.9
2005-Sep-22 Thu	###	###	###	###			###	###	0.0
2005-Sep-21 Wed	###	12.24	###	###			###	###	0.0
2005-Sep-20 Tue	###	12.2	###	###	280,652	1,711,977	65.9	65.9	0.0
2005-Sep-19 Mon	###	12.44	###	12.2	132,127	821,829	###	###	###
2005-Sep-16 Fri	###	###	###	###			87.7	87.7	0.0
2005-Sep-15 Thu	11.71	11.81	###	###	583,921	3,448,053	23.6	23.6	0.0
2005-Sep-14 Wed	11.5	###	11.5	11.8	293,484	###	###	###	0.8
2005-Sep-13 Tue	11.57	11.7	11.55	###			###	###	0.0
2005-Sep-12 Mon	11.57	###	11.54	11.57			69.1	69.1	###
2005-Sep-09 Fri	11.51	11.59	11.51	11.55	326,179	###	71.5	71.5	0.8
2005-Sep-08 Thu	###	11.58	11.29	11.58	585,623	###	###	###	0.8
2005-Sep-07 Wed	11.29	###	11.25	11.28			30.0	30.0	0.8
2005-Sep-06 Tue	11.27	11.29	11.24	11.29			###	###	###
2005-Sep-05 Mon	11.29	###	###	11.28	374,375	0	36.9	36.9	0.8
2005-Sep-02 Fri	11.21	11.26	###	###			32.1	32.1	0.0
2005-Sep-01 Thu	###	###	###	###			78.9	78.9	0.0
2005-Aug-31 Wed	10.82	###	10.82	###			###	###	0.0
2005-Aug-30 Tue	###	###	10.8	10.87	121,529	656,256	###	###	###
2005-Aug-29 Mon	###	11.22	###	###			###	###	0.0
2005-Aug-26 Fri	###	11.29	10.86	11.29			###	###	###
2005-Aug-25 Thu	10.85	###	10.82	10.82	498,772	2,698,356	###	###	0.8
2005-Aug-24 Wed	###	###	###	###	1,182,325	0	###	###	0.0
2005-Aug-23 Tue	11.29	11.29	10.81	###	1,036,958	11,458,385	24.4	24.4	0.0
2005-Aug-22 Mon	9.8	###	9.8	###			99.2	99.2	0.0
2005-Aug-19 Fri	###	9.4	###	###	241,823	###	###	###	0.0
2005-Aug-18 Thu	###	9.4	9.29	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	###	74,522	0	###	###	0.0
2005-Aug-16 Tue	###	9.41	###	###	123,185	579,585	###	###	0.0
2005-Aug-15 Mon	###	9.43	###	###	164,975	777,857	###	###	0.0
2005-Aug-12 Fri	###	###	9.23	9.26	1,018,482	###	27.3	27.3	###
2005-Aug-11 Thu	9.29	###	9.28	###	154,358	716,221	63.5	63.5	0.0
2005-Aug-10 Wed	9.5	9.5	9.26	9.28	369,782	3,468,555	15.6	15.6	0.7
2005-Aug-09 Tue	9.41	9.48	9.4	9.47			75.8	75.8	###
2005-Aug-08 Mon	###	###	###	###	187,428	0	87.6	87.6	0.0
2005-Aug-05 Fri	###	###	###	###	170,323	0	64.3	64.3	0.0
2005-Aug-04 Thu	9.27	###	9.22	###			75.0	75.0	0.0
2005-Aug-03 Wed	###	9.42	9.21	###	373,781	3,481,770	34.8	34.8	0.0
2005-Aug-02 Tue	9.28	9.4	###	###			71.7	71.7	0.0
2005-Aug-01 Mon	9.27	9.44	9.27	9.44	112,653	###	###	###	0.7
2005-Jul-29 Fri	9.44	9.44	###	###			21.8	21.8	0.0
2005-Jul-28 Thu	9.42	9.43	###	9.43			73.6	73.6	###
2005-Jul-27 Wed	###	9.45	9.26	###	137,644	1,287,659	###	###	0.0
2005-Jul-26 Tue	9.29	###	9.23	###	303,841	1,402,226	###	###	0.0
2005-Jul-25 Mon	9.24	###	9.2	###	459,973	2,115,875	72.0	72.0	0.0
2005-Jul-22 Fri	9.21	9.25	9.2	9.24			###	###	###
2005-Jul-21 Thu	###	9.26	###	9.21			73.1	73.1	0.7
2005-Jul-20 Wed	###	###	###	###	343,923	0	75.4	75.4	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	9.25	###	###	9.22	135,951	0	###	###	0.7
2005-Jul-15 Fri	9.25	9.29	9.25	9.27			###	###	0.7
2005-Jul-14 Thu	###	9.25	###	9.23	157,579	###	###	###	###
2005-Jul-13 Wed	###	9.21	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###	168,687	0	###	###	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###			74.2	74.2	0.0
2005-Jul-07 Thu	###	9	8.77	###			78.9	78.9	0.0
2005-Jul-06 Wed	###	###	###	###			31.2	31.2	0.0
2005-Jul-05 Tue	###	###	8.88	###	536,828	###	28.4	28.4	0.0
2005-Jul-04 Mon	###	###	###	###	341,627	0	###	###	0.0
2005-Jul-01 Fri	9.23	###	###	###			67.4	67.4	0.0
2005-Jun-30 Thu	###	9.25	###	9.25	291,954	1,350,287	68.8	68.8	###
2005-Jun-29 Wed	###	9.2	###	###			37.6	37.6	0.0
2005-Jun-28 Tue	###	9.2	9	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	9.2	###	###			39.0	39.0	0.0
2005-Jun-24 Fri	###	###	8.85	###			89.7	89.7	0.0
2005-Jun-23 Thu	###	###	###	###			38.4	38.4	0.0
2005-Jun-22 Wed	###	###	###	###	277,474	0	###	###	0.0
2005-Jun-21 Tue	###	###	###	###	1,425,770	0	34.6	34.6	0.0
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	8.84	###	8.83	###	643,441	###	###	###	0.0
2005-Jun-16 Thu	8.84	8.84	8.74	8.81	501,525	###	###	###	###
2005-Jun-15 Wed	###	8.7	###	###			###	###	0.0
2005-Jun-14 Tue	8.55	8.78	8.55	###			78.1	78.1	0.0
2005-Jun-10 Fri	8.8	8.8	8.55	###	118,650	1,029,288	###	###	0.0
2005-Jun-09 Thu	###	###	###	8.85	419,576	0	30.8	30.8	0.6
2005-Jun-08 Wed	8.49	8.8	8.47	8.8			###	###	0.6
2005-Jun-07 Tue	###	8.58	###	8.45			79.1	79.1	###
2005-Jun-06 Mon	###	8.44	###	###	220,078	928,729	29.6	29.6	0.0
2005-Jun-03 Fri	###	8.4	8.29	###	139,179	1,161,448	69.6	69.6	0.0
2005-Jun-02 Thu	8.29	###	8.29	###	482,247	###	###	###	0.0
2005-Jun-01 Wed	8.2	8.24	###	8.2	439,744	1,811,745	67.8	67.8	0.6
2005-May-31 Tue	###	###	8.2	8.2			###	###	0.6
2005-May-30 Mon	###	###	###	###			33.1	33.1	0.0
2005-May-27 Fri	###	###	###	###			###	###	0.0
2005-May-26 Thu	8.24	###	8.2	###			80.7	80.7	0.0
2005-May-25 Wed	###	###	8.25	8.26	260,546	1,074,752	###	###	0.6
2005-May-24 Tue	8.29	8.4	8.25	###			72.0	72.0	0.0
2005-May-23 Mon	###	8.21	###	8.21	151,756	622,958	###	###	###
2005-May-20 Fri	###	###	###	###	326,072	0	###	###	0.0
2005-May-19 Thu	###	8	###	###			28.3	28.3	0.0
2005-May-18 Wed	7.85	###	7.75	###			###	###	0.0
2005-May-17 Tue	7.56	7.8	7.56	7.8			###	###	0.6
2005-May-16 Mon	###	###	7.53	7.59			33.3	33.3	0.5
2005-May-13 Fri	7.87	###	7.73	7.73	263,546	###	###	###	0.6
2005-May-12 Thu	###	###	7.86	###			20.1	20.1	0.0
2005-May-11 Wed	###	###	###	###	1,098,648	0	###	###	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	###	###			15.2	15.2	0.0
2005-May-06 Fri	8.23	###	###	###	159,473	0	73.6	73.6	0.0
2005-May-05 Thu	8.25	8.25	###	8.23	290,274	1,197,380	###	###	0.6
2005-May-04 Wed	###	###	8.2	8.25			43.3	43.3	###
2005-May-03 Tue	8.2	###	###	###			###	###	0.0
2005-May-02 Mon	###	###	###	###	60,455	0	78.7	78.7	0.0
2005-Apr-29 Fri	8.29	###	###	###	472,722	0	22.3	22.3	0.0
2005-Apr-28 Thu	8.45	8.48	8.24	8.29			23.1	23.1	0.6
2005-Apr-27 Wed	8.5	8.54	###	8.5			72.5	72.5	0.6
2005-Apr-26 Tue	8.57	###	8.45	8.56			###	###	###
2005-Apr-22 Fri	8.46	8.57	8.41	8.56	160,923	###	81.4	81.4	###
2005-Apr-21 Thu	###	8.44	###	###	169,554	###	35.0	35.0	0.0
2005-Apr-20 Wed	###	###	8.2	###	1,305,141	5,351,078	###	###	0.0
2005-Apr-19 Tue	###	8.4	###	8.25			64.0	64.0	###
2005-Apr-18 Mon	###	8.2	###	###	231,586	###	###	###	0.0
2005-Apr-15 Fri	8.49	8.49	###	###			13.2	13.2	0.0
2005-Apr-14 Thu	8.58	8.59	8.51	8.51	159,380	###	###	###	0.6
2005-Apr-13 Wed	8.55	###	8.52	8.58			###	###	0.6
2005-Apr-12 Tue	###	###	8.44	8.5	239,051	###	22.7	22.7	0.6
2005-Apr-11 Mon	8.72	8.73	###	###			30.2	30.2	0.0
2005-Apr-08 Fri	8.75	8.75	8.72	8.74			###	###	0.6
2005-Apr-07 Thu	8.82	8.83	8.72	8.78			###	###	0.6
2005-Apr-06 Wed	9	9	8.8	8.82	177,089	###	###	###	###
2005-Apr-05 Tue	8.76	###	8.76	###	147,656	###	87.0	87.0	0.0
2005-Apr-04 Mon	###	8.76	###	8.75	231,171	1,012,528	81.5	81.5	0.6
2005-Apr-01 Fri	8.75	8.77	###	###			22.8	22.8	0.0
2005-Mar-31 Thu	###	8.8	###	8.72			###	###	0.6
2005-Mar-30 Wed	###	8.85	###	###	351,681	1,556,188	50.2	50.2	0.0
2005-Mar-29 Tue	###	###	###	###	333,879	0	###	###	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###	1,731,957	0	###	###	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	###	###			###	###	0.0
2005-Mar-17 Thu	###	###	8.57	###	449,828	###	###	###	0.0
2005-Mar-16 Wed	8.7	8.7	###	###			###	###	0.0
2005-Mar-15 Tue	8.77	8.77	###	8.7	391,651	1,717,389	###	###	###
2005-Mar-14 Mon	8.58	8.78	8.57	8.76			85.9	85.9	0.6
2005-Mar-11 Fri	8.53	###	8.5	###	381,052	1,619,471	74.6	74.6	0.0
2005-Mar-10 Thu	8.58	###	8.48	8.54			###	###	###
2005-Mar-09 Wed	8.49	###	8.46	8.57			###	###	0.6
2005-Mar-08 Tue	8.45	8.5	###	8.46			69.0	69.0	0.6
2005-Mar-07 Mon	###	8.47	###	8.43	920,683	###	75.9	75.9	0.6
2005-Mar-04 Fri	8.22	###	8.22	8.28	385,575	###	###	###	###
2005-Mar-03 Thu	###	###	###	###			72.5	72.5	0.0
2005-Mar-02 Wed	8.23	8.29	###	###			20.9	20.9	0.0
2005-Mar-01 Tue	###	8.22	###	###	305,787	1,256,784	72.9	72.9	0.0
2005-Feb-28 Mon	8.51	8.53	###	###	348,025	1,484,326	###	###	0.0
2005-Feb-25 Fri	###	8.55	###	8.55	412,970	1,765,446	###	###	###
2005-Feb-24 Thu	8.51	8.55	8.26	8.26	290,788	2,444,073	###	###	0.6
2005-Feb-23 Wed	8.5	8.55	###	8.51	285,454	###	77.8	77.8	0.6
2005-Feb-22 Tue	###	###	8.59	###			40.9	40.9	0.0
2005-Feb-21 Mon	8.75	8.75	8.59	###			###	###	0.0
2005-Feb-18 Fri	8.7	8.72	8.5	8.7			###	###	###
2005-Feb-17 Thu	###	###	8.8	8.8			###	###	0.6
2005-Feb-16 Wed	###	###	###	###	166,220	0	26.0	26.0	0.0
2005-Feb-15 Tue	9	###	8.88	###			###	###	0.0
2005-Feb-14 Mon	8.84	###	8.8	###			80.6	80.6	0.0
2005-Feb-11 Fri	###	###	8.78	8.85	792,087	###	###	###	0.6
2005-Feb-10 Thu	###	###	###	###	244,188	0	###	###	0.0
2005-Feb-09 Wed	###	###	###	###	256,475	0	###	###	0.0
2005-Feb-08 Tue	8.8	###	8.8	###			83.6	83.6	0.0
2005-Feb-07 Mon	8.89	###	8.8	8.8	275,854	1,213,757	###	###	0.6
2005-Feb-04 Fri	###	###	8.85	8.88			15.2	15.2	0.6
2005-Feb-03 Thu	###	###	###	###	195,875	0	29.7	29.7	0.0
2005-Feb-02 Wed	###	9.22	###	###	152,488	###	###	###	0.0
2005-Feb-01 Tue	9	9.22	9	###			80.3	80.3	0.0
2005-Jan-31 Mon	###	###	###	###	254,087	0	###	###	0.0
2005-Jan-28 Fri	###	###	###	###	194,687	0	###	###	0.0
2005-Jan-27 Thu	9.25	9.25	###	###			###	###	0.0
2005-Jan-25 Tue	9.25	9.28	###	9.25	141,050	654,472	72.2	72.2	###
2005-Jan-24 Mon	9.26	###	###	###			###	###	0.0
2005-Jan-21 Fri	9.25	9.26	###	9.26			###	###	###
2005-Jan-20 Thu	###	9.27	###	9.25			###	###	###
2005-Jan-19 Wed	###	9.2	###	###	293,541	1,350,288	37.3	37.3	0.0
2005-Jan-18 Tue	9.28	###	###	###	196,728	0	###	###	0.0
2005-Jan-17 Mon	###	###	###	9.25			75.0	75.0	###
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	9.4	9.4	###	###			###	###	0.0
2005-Jan-12 Wed	9.48	9.48	###	9.4			25.6	25.6	###
2005-Jan-11 Tue	###	###	9.57	9.58	115,371	552,050	30.0	30.0	0.7
2005-Jan-10 Mon	9.55	###	9.48	###	59,085	###	71.8	71.8	0.0
2005-Jan-07 Fri	9.46	9.56	9.46	9.56			###	###	0.7
2005-Jan-06 Thu	9.5	9.51	9.45	9.46	150,624	###	###	###	0.7
2005-Jan-05 Wed	9.25	9.5	###	9.5	157,285	###	###	###	0.7
2005-Jan-04 Tue	###	9.41	9.24	9.29			###	###	###
2004-Dec-31 Fri	9.21	###	9.2	###			78.8	78.8	0.0
2004-Dec-30 Thu	###	9.29	###	9.29	31,621	146,879	###	###	###
2004-Dec-29 Wed	###	###	###	###			14.5	14.5	0.0
2004-Dec-24 Fri	9.27	###	9.2	###			70.8	70.8	0.0
2004-Dec-23 Thu	9.2	9.28	###	9.28			76.7	76.7	0.7
2004-Dec-22 Wed	###	9.2	###	###			###	###	0.0
2004-Dec-21 Tue	###	###	9	###	349,943	1,574,743	###	###	0.0
2004-Dec-20 Mon	###	###	8.78	###			###	###	0.0
2004-Dec-17 Fri	###	9.49	###	###	147,428	699,545	65.2	65.2	0.0
2004-Dec-16 Thu	9.4	9.4	9.2	9.2			###	###	0.7
2004-Dec-15 Wed	###	###	9.27	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###	303,248	0	###	###	0.0
2004-Dec-13 Mon	9.2	###	9.2	9.27			###	###	0.7
2004-Dec-10 Fri	9.26	###	###	###	146,449	0	###	###	0.0
2004-Dec-09 Thu	9.56	9.56	###	9.2	326,777	###	11.1	11.1	0.7
2004-Dec-08 Wed	9.71	9.74	###	###	295,081	1,437,044	43.4	43.4	0.0
2004-Dec-07 Tue	9.28	###	9.22	###			###	###	0.0
2004-Dec-06 Mon	9.25	###	###	###	115,783	0	77.9	77.9	0.0
2004-Dec-03 Fri	###	###	9.24	9.25	111,153	513,526	###	###	###
2004-Dec-02 Thu	###	9.4	###	9.2			###	###	0.7
2004-Dec-01 Wed	9.25	###	9.25	9.26			72.9	72.9	###
2004-Nov-30 Tue	###	###	9.23	###			###	###	0.0
2004-Nov-29 Mon	9.42	9.43	9.27	###	126,129	###	###	###	0.0
2004-Nov-26 Fri	9.41	###	9.4	9.42			###	###	0.7
2004-Nov-25 Thu	###	###	9.29	###			71.0	71.0	0.0
2004-Nov-24 Wed	###	###	###	9.23			71.6	71.6	###
2004-Nov-23 Tue	###	###	###	###	263,425	0	79.3	79.3	0.0
2004-Nov-22 Mon	###	###	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	8.8	###	8.78	###	210,552	924,323	90.3	90.3	0.0
2004-Nov-18 Thu	###	###	###	8.8	131,225	0	78.9	78.9	0.6
2004-Nov-17 Wed	8.85	8.85	###	###	336,655	###	###	###	0.0
2004-Nov-16 Tue	###	###	8.85	8.85	102,542	453,748	###	###	0.6
2004-Nov-15 Mon	9	9	###	###	116,946	526,257	30.6	30.6	0.0
2004-Nov-12 Fri	9	###	###	###	159,186	0	###	###	0.0
2004-Nov-11 Thu	###	9	###	9	407,849	1,835,320	###	###	0.6
2004-Nov-10 Wed	8.78	###	8.78	###	670,453	2,943,288	82.4	82.4	0.0
2004-Nov-09 Tue	8.79	8.85	8.7	8.85			###	###	0.6
2004-Nov-08 Mon	8.73	8.79	###	8.79	200,058	879,254	75.4	75.4	0.6
2004-Nov-05 Fri	###	8.75	###	8.72	292,228	###	75.2	75.2	0.6
2004-Nov-04 Thu	8.45	###	8.42	###	135,150	568,981	###	###	0.0
2004-Nov-03 Wed	###	8.45	###	8.45			77.8	77.8	###
2004-Nov-02 Tue	###	8.4	###	###			77.5	77.5	0.0
2004-Nov-01 Mon	###	###	8.28	###	126,970	525,655	75.8	75.8	0.0
2004-Oct-29 Fri	###	###	8.27	###	69,571	287,676	###	###	0.0
2004-Oct-28 Thu	###	8.4	8.22	8.25	51,551	428,388	20.3	20.3	###
2004-Oct-27 Wed	###	8.41	###	###	88,554	###	###	###	0.0
2004-Oct-26 Tue	###	8.45	8.24	8.24	394,071	3,288,522	24.3	24.3	0.6
2004-Oct-25 Mon	###	8.4	8.23	###			74.4	74.4	0.0
2004-Oct-22 Fri	###	###	###	###	229,927	0	###	###	0.0
2004-Oct-21 Thu	###	###	###	###	142,375	0	25.1	25.1	0.0
2004-Oct-20 Wed	###	###	###	###			79.9	79.9	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	8	###	###	###	182,122	0	84.7	84.7	0.0
2004-Oct-15 Fri	###	###	###	8	356,541	0	22.6	22.6	###
2004-Oct-14 Thu	###	###	###	###	596,973	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###	232,157	0	26.8	26.8	0.0
2004-Oct-11 Mon	8	###	8	###			###	###	0.0
2004-Oct-08 Fri	###	###	###	8			73.3	73.3	###
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###	284,451	0	###	###	0.0
2004-Oct-05 Tue	###	###	###	###			74.3	74.3	0.0
2004-Oct-04 Mon	###	###	###	###	65,059	0	###	###	0.0
2004-Oct-01 Fri	###	###	###	###			71.2	71.2	0.0
2004-Sep-30 Thu	###	###	###	###	288,974	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###	229,925	0	###	###	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	8	###	179,422	717,688	###	###	0.0
2004-Sep-24 Fri	###	###	###	###			88.3	88.3	0.0
2004-Sep-23 Thu	###	###	###	###	103,328	0	12.2	12.2	0.0
2004-Sep-22 Wed	###	8.21	###	###	287,282	###	###	###	0.0
2004-Sep-21 Tue	###	8.21	###	8.2	848,350	3,482,476	###	###	0.6
2004-Sep-20 Mon	###	###	###	###	207,475	0	###	###	0.0
2004-Sep-17 Fri	###	###	###	###			###	###	0.0
2004-Sep-16 Thu	###	8.2	###	###	817,746	3,352,758	73.7	73.7	0.0
2004-Sep-15 Wed	8.23	8.24	8	###			###	###	0.0
2004-Sep-14 Tue	8.25	8.28	8.21	8.25			###	###	###
2004-Sep-13 Mon	8.28	8.28	8.2	8.24	173,581	###	29.4	29.4	0.6
2004-Sep-10 Fri	8.24	8.26	###	8.25	617,859	2,551,757	68.3	68.3	###
2004-Sep-09 Thu	8.2	8.28	###	8.27	644,287	2,667,348	###	###	###
2004-Sep-08 Wed	###	###	###	###	595,454	0	###	###	0.0
2004-Sep-07 Tue	7.87	7.89	7.84	7.87	165,378	###	71.4	71.4	0.6
2004-Sep-06 Mon	7.87	7.89	7.85	7.85	100,389	###	###	###	###
2004-Sep-03 Fri	###	###	7.82	7.89	209,452	818,957	###	###	###
2004-Sep-02 Thu	###	###	###	###	391,682	0	###	###	0.0
2004-Sep-01 Wed	###	###	###	###			###	###	0.0
2004-Aug-31 Tue	###	###	###	###			77.4	77.4	0.0
2004-Aug-30 Mon	###	8.2	8	8	159,027	###	21.8	21.8	###
2004-Aug-27 Fri	###	8.25	###	###			###	###	0.0
2004-Aug-26 Thu	###	8.24	###	###	776,249	3,198,145	27.3	27.3	0.0
2004-Aug-25 Wed	###	###	8	###	127,846	511,384	###	###	0.0
2004-Aug-24 Tue	###	###	###	###			29.0	29.0	0.0
2004-Aug-23 Mon	###	###	###	###			72.4	72.4	0.0
2004-Aug-20 Fri	7.87	###	7.85	###			84.6	84.6	0.0
2004-Aug-19 Thu	7.75	7.87	###	7.87			81.6	81.6	0.6
2004-Aug-18 Wed	###	###	7.75	7.75			###	###	###
2004-Aug-17 Tue	7.87	7.88	7.82	7.82	129,951	###	26.4	26.4	0.6
2004-Aug-16 Mon	###	###	7.85	7.85	169,289	664,459	26.9	26.9	###
2004-Aug-13 Fri	8	###	###	###	141,826	0	26.5	26.5	0.0
2004-Aug-12 Thu	###	###	8	8	211,855	847,420	###	###	###
2004-Aug-11 Wed	8.22	8.22	###	###			27.8	27.8	0.0
2004-Aug-10 Tue	8.2	8.25	###	8.2	214,550	###	###	###	0.6
2004-Aug-09 Mon	8.2	8.25	###	###	83,624	344,949	###	###	0.0
2004-Aug-06 Fri	8.25	8.26	8.2	8.21	85,743	###	###	###	###
2004-Aug-05 Thu	8.26	###	8.22	###	137,686	565,889	###	###	0.0
2004-Aug-04 Wed	8.23	###	8.21	8.29			78.0	78.0	0.6
2004-Aug-03 Tue	8.5	8.55	8.27	8.27	634,085	5,332,654	10.8	10.8	###
2004-Aug-02 Mon	###	8.51	###	8.49			82.5	82.5	###
2004-Jul-30 Fri	8.26	###	8.26	###	117,970	###	75.2	75.2	0.0
2004-Jul-29 Thu	###	8.24	###	8.23			75.5	75.5	0.6
2004-Jul-28 Wed	8.25	8.28	###	8.28			###	###	###
2004-Jul-27 Tue	8.26	8.28	8.25	8.27			68.3	68.3	###
2004-Jul-26 Mon	8.26	8.28	8.25	8.26			74.4	74.4	0.6
2004-Jul-23 Fri	###	###	8.21	###	292,055	1,198,885	###	###	0.0
2004-Jul-22 Thu	###	###	###	###			87.8	87.8	0.0
2004-Jul-21 Wed	###	###	###	###			87.4	87.4	0.0
2004-Jul-20 Tue	###	###	7.84	7.85			29.4	29.4	###
2004-Jul-19 Mon	###	8	###	###			###	###	0.0
2004-Jul-16 Fri	###	###	###	###			16.5	16.5	0.0
2004-Jul-15 Thu	8	###	8	###	226,352	###	###	###	0.0
2004-Jul-14 Wed	###	###	###	8			###	###	###
2004-Jul-13 Tue	###	###	###	###			30.6	30.6	0.0
2004-Jul-12 Mon	###	###	###	###	90,040	0	###	###	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	8.2	###	###			26.9	26.9	0.0
2004-Jul-07 Wed	###	###	###	###	70,120	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###	218,453	0	###	###	0.0
2004-Jun-30 Wed	###	###	###	###			85.4	85.4	0.0
2004-Jun-29 Tue	###	8	###	8			72.6	72.6	###
2004-Jun-28 Mon	7.89	###	7.89	###			81.8	81.8	0.0
2004-Jun-25 Fri	8	8	7.83	7.88	146,485	1,159,428	###	###	0.6
2004-Jun-24 Thu	###	###	7.84	7.84			###	###	0.6
2004-Jun-23 Wed	###	###	7.84	###			20.9	20.9	0.0
2004-Jun-22 Tue	###	###	###	###	133,320	0	74.0	74.0	0.0
2004-Jun-21 Mon	###	###	###	###			72.9	72.9	0.0
2004-Jun-18 Fri	###	###	###	###			7.0	7.0	0.0
2004-Jun-17 Thu	###	8.2	###	###			67.5	67.5	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###			###	###	0.0
2004-Jun-14 Mon	8	8	###	###			28.2	28.2	0.0
2004-Jun-11 Fri	8	8	###	###			###	###	0.0
2004-Jun-10 Thu	7.85	8	7.85	8			86.6	86.6	###
2004-Jun-09 Wed	7.76	7.89	7.76	7.83	615,840	4,818,948	81.5	81.5	###
2004-Jun-08 Tue	7.77	7.83	7.74	7.79	333,989	###	75.6	75.6	###
2004-Jun-07 Mon	7.79	7.79	7.75	7.78	149,376	1,160,651	33.5	33.5	0.6
2004-Jun-04 Fri	7.8	7.85	7.76	7.8			72.3	72.3	0.6
2004-Jun-03 Thu	7.7	7.77	###	7.77			80.1	80.1	0.6
2004-Jun-02 Wed	###	7.75	###	7.75			###	###	###
2004-Jun-01 Tue	7.56	7.7	7.56	###			###	###	0.0
2004-May-31 Mon	7.58	7.7	7.54	7.56	87,745	###	###	###	0.5
2004-May-28 Fri	7.59	7.7	7.56	###			###	###	0.0
2004-May-27 Thu	###	###	7.5	7.59	285,552	1,070,820	24.4	24.4	0.5
2004-May-26 Wed	7.49	###	7.49	7.59			80.5	80.5	0.5
2004-May-25 Tue	7.52	###	###	7.47			###	###	###
2004-May-24 Mon	7.52	7.54	7.5	7.54	62,356	###	77.9	77.9	0.5
2004-May-21 Fri	###	###	7.54	7.55	494,553	###	18.6	18.6	###
2004-May-20 Thu	7.55	7.7	7.54	###			79.8	79.8	0.0
2004-May-19 Wed	7.55	7.57	7.55	7.55			74.0	74.0	###
2004-May-18 Tue	7.55	7.59	7.55	7.59	87,855	###	76.7	76.7	0.5
2004-May-17 Mon	###	###	7.56	7.59	63,756	###	37.4	37.4	0.5
2004-May-14 Fri	7.53	###	7.53	###	172,776	###	###	###	0.0
2004-May-13 Thu	###	7.7	###	###	76,625	###	33.9	33.9	0.0
2004-May-12 Wed	7.7	7.7	7.55	7.7	40,378	307,882	###	###	0.6
2004-May-11 Tue	7.7	7.72	###	7.71	174,854	###	71.5	71.5	###
2004-May-10 Mon	7.71	7.72	7.7	7.71	221,622	###	83.3	83.3	###
2004-May-07 Fri	7.7	7.73	7.7	7.72			###	###	###
2004-May-06 Thu	7.73	7.74	###	7.74	175,750	680,152	75.5	75.5	0.6
2004-May-05 Wed	7.71	7.78	###	7.73			66.9	66.9	0.6
2004-May-04 Tue	7.7	7.78	7.7	7.71			###	###	###
2004-May-03 Mon	7.78	7.78	###	7.71	103,452	402,428	###	###	###
2004-Apr-30 Fri	###	7.76	###	7.74	205,456	###	79.1	79.1	0.6
2004-Apr-29 Thu	7.51	###	7.44	###	180,059	###	###	###	0.0
2004-Apr-28 Wed	###	###	7.5	###			###	###	0.0
2004-Apr-27 Tue	7.53	###	7.52	###			###	###	0.0
2004-Apr-26 Mon	###	7.75	###	###	37,840	###	###	###	0.0
2004-Apr-23 Fri	###	7.8	7.58	###			71.9	71.9	0.0
2004-Apr-22 Thu	###	###	7.56	###	269,680	###	41.2	41.2	0.0
2004-Apr-21 Wed	###	###	7.55	###	272,726	1,029,540	39.9	39.9	0.0
2004-Apr-20 Tue	###	###	###	###	110,878	0	28.9	28.9	0.0
2004-Apr-19 Mon	7.75	7.8	###	###			30.0	30.0	0.0
2004-Apr-16 Fri	###	###	###	###	120,144	0	29.9	29.9	0.0
2004-Apr-15 Thu	7.8	7.82	###	###	133,686	###	19.9	19.9	0.0
2004-Apr-14 Wed	7.7	7.78	7.7	7.75			###	###	###
2004-Apr-13 Tue	7.57	7.72	7.57	###	70,521	###	82.5	82.5	0.0
2004-Apr-08 Thu	###	7.7	7.56	7.56	180,157	###	###	###	0.5
2004-Apr-07 Wed	7.7	7.74	###	###	106,328	411,489	###	###	0.0
2004-Apr-06 Tue	###	7.71	###	7.7			###	###	0.6
2004-Apr-05 Mon	###	###	7.58	###			###	###	0.0
2004-Apr-02 Fri	###	7.7	###	###			74.8	74.8	0.0
2004-Apr-01 Thu	###	###	7.58	###	216,786	###	###	###	0.0
2004-Mar-31 Wed	###	###	7.53	7.58	643,777	2,423,820	###	###	###
2004-Mar-30 Tue	###	7.7	###	###	351,547	1,353,455	70.4	70.4	0.0
2004-Mar-29 Mon	7.7	7.73	7.59	7.59			###	###	0.5
2004-Mar-26 Fri	7.55	7.72	7.55	###	188,277	###	###	###	0.0
2004-Mar-25 Thu	7.53	###	7.45	7.5	215,053	801,072	31.5	31.5	0.5
2004-Mar-24 Wed	7.89	7.89	###	###	1,303,345	###	6.8	6.8	0.0
2004-Mar-23 Tue	###	###	7.85	7.89	994,126	3,901,944	32.3	32.3	###
2004-Mar-22 Mon	7.85	###	7.84	###	464,688	1,821,576	###	###	0.0
2004-Mar-19 Fri	7.85	7.89	7.75	7.85			68.6	68.6	###
2004-Mar-18 Thu	###	###	7.77	7.77			16.2	16.2	0.6
2004-Mar-17 Wed	7.7	7.85	###	7.85	297,888	###	83.7	83.7	###
2004-Mar-16 Tue	7.59	###	7.5	###	216,181	810,678	75.7	75.7	0.0
2004-Mar-15 Mon	###	7.7	7.57	###	94,353	720,385	33.7	33.7	0.0
2004-Mar-12 Fri	7.89	7.89	###	###			12.3	12.3	0.0
2004-Mar-11 Thu	7.88	###	7.85	###	135,048	###	###	###	0.0
2004-Mar-10 Wed	7.85	###	7.84	###			###	###	0.0
2004-Mar-09 Tue	###	7.89	###	7.89	112,153	442,443	###	###	###
2004-Mar-08 Mon	###	7.8	###	7.71	52,420	###	###	###	###
2004-Mar-05 Fri	8.22	###	8.22	8.28	385,575	###	###	###	###
2004-Mar-04 Thu	###	7.75	###	7.71	200,647	###	78.5	78.5	###
2004-Mar-03 Wed	###	###	7.56	###			71.3	71.3	0.0
2004-Mar-02 Tue	###	7.7	###	###	178,485	###	###	###	0.0
2004-Mar-01 Mon	7.48	7.56	7.43	7.54	280,478	2,102,182	###	###	0.5
2004-Feb-27 Fri	7.41	7.43	###	7.43			###	###	###
2004-Feb-26 Thu	7.41	7.44	###	7.4			###	###	0.5
2004-Feb-25 Wed	7.4	7.45	7.4	7.41	139,771	###	72.3	72.3	###
2004-Feb-24 Tue	7.41	7.42	###	7.4			37.8	37.8	0.5
2004-Feb-23 Mon	###	7.46	###	7.46	78,858	294,140	###	###	0.5
2004-Feb-20 Fri	###	7.46	###	7.44			75.9	75.9	###
2004-Feb-19 Thu	7.42	7.46	7.4	7.4			###	###	0.5
2004-Feb-18 Wed	7.45	7.48	###	7.45	181,487	###	66.0	66.0	0.5
2004-Feb-17 Tue	###	7.4	7.29	7.4	189,155	1,389,343	75.5	75.5	0.5
2004-Feb-16 Mon	###	###	###	###	58,947	0	###	###	0.0
2004-Feb-13 Fri	7.29	###	7.29	###	20,683	75,389	###	###	0.0
2004-Feb-12 Thu	7.26	7.4	7.25	7.29			###	###	###
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	7.28	###	###			###	###	0.0
2004-Feb-09 Mon	###	7.2	###	###	91,524	329,486	76.9	76.9	0.0
2004-Feb-06 Fri	###	###	###	###			###	###	0.0
2004-Feb-05 Thu	6.87	###	6.87	###			75.9	75.9	0.0
2004-Feb-04 Wed	###	###	6.87	6.87			###	###	###
2004-Feb-03 Tue	###	###	6.89	###			###	###	0.0
2004-Feb-02 Mon	###	###	###	###			###	###	0.0
2004-Jan-30 Fri	###	###	###	###	110,223	0	84.9	84.9	0.0
2004-Jan-29 Thu	###	###	###	###			78.3	78.3	0.0
2004-Jan-28 Wed	###	7	6.85	###	402,728	###	###	###	0.0
2004-Jan-27 Tue	###	7.2	###	###	93,054	###	23.2	23.2	0.0
2004-Jan-23 Fri	###	7.29	###	7.2	200,372	730,355	65.0	65.0	0.5
2004-Jan-22 Thu	###	7.21	###	###			###	###	0.0
2004-Jan-21 Wed	###	7.2	7	###	283,043	###	70.2	70.2	0.0
2004-Jan-20 Tue	###	###	7.21	7.21	56,622	204,122	13.1	13.1	###
2004-Jan-19 Mon	###	7.43	###	7.4	365,747	1,358,750	76.1	76.1	0.5
2004-Jan-16 Fri	7.25	###	7.2	###	316,488	1,139,356	###	###	0.0
2004-Jan-15 Thu	###	7.24	###	7.24	419,944	###	83.0	83.0	0.5
2004-Jan-14 Wed	###	###	###	###			###	###	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###	90,622	0	###	###	0.0
2004-Jan-09 Fri	###	###	###	###	214,358	0	###	###	0.0
2004-Jan-08 Thu	6.77	###	6.77	6.88	295,478	###	###	###	###
2004-Jan-07 Wed	6.79	6.82	6.78	6.79	345,540	2,349,672	###	###	0.5
2004-Jan-06 Tue	###	###	6.8	6.8	272,659	927,040	###	###	0.5
2004-Jan-05 Mon	###	###	6.85	###			###	###	0.0
2004-Jan-02 Fri	###	###	###	###	23,780	0	###	###	0.0
2003-Dec-31 Wed	6.89	###	6.89	###			###	###	0.0
2003-Dec-30 Tue	###	###	7	###			22.9	22.9	0.0
2003-Dec-29 Mon	7	###	###	###			68.8	68.8	0.0
2003-Dec-24 Wed	###	7	###	7	63,976	###	83.4	83.4	0.5
2003-Dec-23 Tue	###	###	6.87	###	147,654	###	###	###	0.0
2003-Dec-22 Mon	###	###	6.86	###	145,828	###	###	###	0.0
2003-Dec-19 Fri	6.8	###	6.8	###	274,259	932,480	###	###	0.0
2003-Dec-18 Thu	6.8	6.83	6.75	6.77			35.7	35.7	###
2003-Dec-17 Wed	6.86	6.87	6.72	6.79			###	###	0.5
2003-Dec-16 Tue	6.88	###	6.77	6.8			26.6	26.6	0.5
2003-Dec-15 Mon	6.78	###	6.78	###			###	###	0.0
2003-Dec-12 Fri	6.79	6.8	6.75	6.77	180,056	1,219,879	###	###	###
2003-Dec-11 Thu	6.77	6.82	6.7	6.7	308,927	2,088,346	###	###	0.5
2003-Dec-10 Wed	6.75	6.79	6.7	6.77	223,728	1,509,045	###	###	###
2003-Dec-09 Tue	6.73	6.75	6.7	6.75			77.8	77.8	0.5
2003-Dec-08 Mon	6.8	6.8	6.7	6.7			###	###	0.5
2003-Dec-05 Fri	###	6.75	###	6.75			81.2	81.2	0.5
2003-Dec-04 Thu	6.5	###	6.5	###			89.2	89.2	0.0
2003-Dec-03 Wed	6.51	6.57	6.46	6.51	406,477	###	###	###	###
2003-Dec-02 Tue	###	###	6.58	6.59	195,925	###	###	###	###
2003-Dec-01 Mon	6.51	###	6.51	6.57			###	###	###
2003-Nov-28 Fri	6.4	6.51	6.4	6.51			82.6	82.6	###
2003-Nov-27 Thu	6.48	6.48	6.4	6.4			22.0	22.0	0.5
2003-Nov-26 Wed	6.5	6.55	6.45	6.45	67,084	436,046	25.2	25.2	###
2003-Nov-25 Tue	6.5	6.5	6.4	6.5	226,829	1,463,047	###	###	0.5
2003-Nov-24 Mon	6.54	6.58	6.45	6.5	160,958	1,048,641	34.0	34.0	0.5
2003-Nov-21 Fri	6.4	6.5	###	6.5	193,689	629,489	###	###	0.5
2003-Nov-20 Thu	6.28	6.45	6.28	6.4			86.4	86.4	0.5
2003-Nov-19 Wed	###	###	###	6.25	1,329,987	0	###	###	###
2003-Nov-18 Tue	###	###	###	###	424,374	0	12.5	12.5	0.0
2003-Nov-17 Mon	###	###	###	###	310,958	0	39.1	39.1	0.0
2003-Nov-14 Fri	6.43	6.5	6.4	6.4	110,641	###	###	###	0.5
2003-Nov-13 Thu	###	6.5	###	6.4			###	###	0.5
2003-Nov-12 Wed	6.53	6.53	###	###	437,089	###	###	###	0.0
2003-Nov-11 Tue	6.44	6.55	6.44	6.5	178,824	###	79.8	79.8	0.5
2003-Nov-10 Mon	###	###	###	6.4	101,320	0	12.8	12.8	0.5
2003-Nov-07 Fri	###	6.7	6.53	###	433,529	###	76.5	76.5	0.0
2003-Nov-06 Thu	###	###	6.59	###	1,420,327	4,679,977	74.2	74.2	0.0
2003-Nov-05 Wed	###	###	6.53	6.53	510,847	###	###	###	###
2003-Nov-04 Tue	6.56	###	6.56	###	370,925	###	84.2	84.2	0.0
2003-Nov-03 Mon	6.75	6.75	6.5	6.54	252,685	###	###	###	0.5
2003-Oct-31 Fri	6.78	6.78	###	6.7			###	###	0.5
2003-Oct-30 Thu	6.76	6.8	6.75	6.8			71.7	71.7	0.5
2003-Oct-29 Wed	6.85	6.86	6.7	6.75			23.0	23.0	0.5
2003-Oct-28 Tue	###	###	6.73	6.79	40,774	###	21.1	21.1	0.5
2003-Oct-27 Mon	###	###	###	7	765,629	0	40.6	40.6	0.5
2003-Oct-24 Fri	6.82	###	6.79	###	299,272	1,016,028	89.0	89.0	0.0
2003-Oct-23 Thu	###	6.84	###	6.79	109,881	###	###	###	0.5
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	###	6.76	###	###	56,171	189,857	34.2	34.2	0.0
2003-Oct-20 Mon	###	###	###	###			32.2	32.2	0.0
2003-Oct-17 Fri	6.77	6.77	###	6.7	74,647	252,680	###	###	0.5
2003-Oct-16 Thu	6.89	6.89	6.75	6.77			20.9	20.9	###
2003-Oct-15 Wed	6.88	###	6.86	###			###	###	0.0
2003-Oct-14 Tue	6.76	6.88	6.7	6.88			###	###	###
2003-Oct-13 Mon	###	###	6.71	6.87	136,327	457,377	###	###	###
2003-Oct-10 Fri	6.76	###	6.76	###	372,424	###	###	###	0.0
2003-Oct-09 Thu	6.87	6.87	6.7	6.76			18.8	18.8	0.5
2003-Oct-08 Wed	###	###	###	6.87	221,551	0	###	###	###
2003-Oct-07 Tue	6.57	6.8	6.55	###			77.4	77.4	0.0
2003-Oct-06 Mon	6.8	6.8	6.52	6.55	103,345	688,277	7.2	7.2	0.5
2003-Oct-03 Fri	6.79	6.84	6.72	6.81	56,920	###	###	###	###
2003-Oct-02 Thu	6.86	6.89	6.85	6.89			###	###	0.5
2003-Oct-01 Wed	6.82	6.85	6.72	6.85	560,489	###	###	###	###
2003-Sep-30 Tue	###	6.87	###	6.82	349,048	1,198,979	87.3	87.3	0.5
2003-Sep-29 Mon	###	###	###	###			10.5	10.5	0.0
2003-Sep-26 Fri	###	###	###	###	224,178	0	74.2	74.2	0.0
2003-Sep-25 Thu	###	###	6.81	###	633,741	2,157,888	36.9	36.9	0.0
2003-Sep-24 Wed	###	###	6.83	###			78.6	78.6	0.0
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	7.21	7.21	###	###	255,445	920,879	26.3	26.3	0.0
2003-Sep-19 Fri	###	7.24	7	7.24	828,440	###	73.3	73.3	0.5
2003-Sep-18 Thu	###	7	6.89	###	670,271	###	###	###	0.0
2003-Sep-17 Wed	6.86	6.89	6.8	6.89			72.5	72.5	0.5
2003-Sep-16 Tue	###	6.78	###	6.78	518,449	1,757,542	83.7	83.7	0.5
2003-Sep-15 Mon	###	6.71	6.59	6.7	256,782	###	###	###	0.5
2003-Sep-12 Fri	6.89	6.89	###	###			###	###	0.0
2003-Sep-11 Thu	7	###	###	###			40.7	40.7	0.0
2003-Sep-10 Wed	6.88	###	6.82	###			###	###	0.0
2003-Sep-09 Tue	###	6.8	6.55	6.73			79.9	79.9	###
2003-Sep-08 Mon	6.46	###	6.46	###			86.0	86.0	0.0
2003-Sep-05 Fri	6.45	6.5	6.45	6.45			###	###	###
2003-Sep-04 Thu	6.45	6.47	6.42	6.45			63.6	63.6	###
2003-Sep-03 Wed	6.4	6.45	###	6.45	276,959	###	###	###	###
2003-Sep-02 Tue	###	6.4	6.28	6.4			###	###	0.5
2003-Sep-01 Mon	###	###	6.27	###			###	###	0.0
2003-Aug-29 Fri	###	###	###	###	225,776	0	69.8	69.8	0.0
2003-Aug-28 Thu	6.27	###	6.25	###	391,648	###	###	###	0.0
2003-Aug-27 Wed	6.22	6.28	6.21	6.25	255,089	###	69.3	69.3	###
2003-Aug-26 Tue	###	###	###	6.22	210,450	0	###	###	0.4
2003-Aug-25 Mon	###	6.27	###	6.27			82.0	82.0	0.4
2003-Aug-22 Fri	###	###	###	###	246,675	0	###	###	0.0
2003-Aug-21 Thu	###	###	###	###	261,522	0	84.4	84.4	0.0
2003-Aug-20 Wed	###	###	5.87	###	211,080	###	72.6	72.6	0.0
2003-Aug-19 Tue	###	###	###	###			###	###	0.0
2003-Aug-18 Mon	###	###	###	###	90,971	0	66.4	66.4	0.0
2003-Aug-15 Fri	5.78	###	5.78	###			###	###	0.0
2003-Aug-14 Thu	5.75	5.76	###	5.75	665,947	1,917,927	###	###	###
2003-Aug-13 Wed	###	###	5.71	5.84			###	###	0.4
2003-Aug-12 Tue	6.21	6.23	5.76	6			###	###	0.4
2003-Aug-11 Mon	6.25	###	6.21	6.24	124,277	385,880	###	###	0.4
2003-Aug-08 Fri	###	###	6.25	6.25	109,326	341,643	22.4	22.4	###
2003-Aug-07 Thu	6.27	###	6.22	###	148,976	###	79.0	79.0	0.0
2003-Aug-06 Wed	6.27	###	6.2	###			72.6	72.6	0.0
2003-Aug-05 Tue	###	###	###	###	170,146	0	30.6	30.6	0.0
2003-Aug-04 Mon	###	6.4	###	###			###	###	0.0
2003-Aug-01 Fri	6.28	###	6.28	###			78.0	78.0	0.0
2003-Jul-31 Thu	###	###	6.28	6.29	96,158	###	21.4	21.4	###
2003-Jul-30 Wed	6.21	###	6.2	###	200,959	622,972	80.1	80.1	0.0
2003-Jul-29 Tue	###	6.25	###	6.24			86.0	86.0	0.4
2003-Jul-28 Mon	6.2	6.2	###	###			###	###	0.0
2003-Jul-25 Fri	6.2	6.24	###	###			24.0	24.0	0.0
2003-Jul-24 Thu	###	###	6.22	6.25			###	###	###
2003-Jul-23 Wed	###	###	6.2	###	126,729	392,859	###	###	0.0
2003-Jul-22 Tue	6.26	###	6.26	###			87.9	87.9	0.0
2003-Jul-21 Mon	###	6.41	6.28	6.28			29.2	29.2	0.4
2003-Jul-18 Fri	6.27	6.27	6.23	6.26	291,255	1,820,343	###	###	0.4
2003-Jul-17 Thu	###	6.29	###	6.27	164,128	516,182	83.6	83.6	0.4
2003-Jul-16 Wed	###	6.22	###	6.22	598,541	###	77.8	77.8	0.4
2003-Jul-15 Tue	###	###	###	###	311,678	0	27.9	27.9	0.0
2003-Jul-14 Mon	###	###	###	###			###	###	0.0
2003-Jul-11 Fri	###	###	###	###	166,480	0	10.3	10.3	0.0
2003-Jul-10 Thu	###	6.21	###	###			###	###	0.0
2003-Jul-09 Wed	###	6.21	###	###	121,821	378,254	###	###	0.0
2003-Jul-08 Tue	###	###	###	###			83.2	83.2	0.0
2003-Jul-07 Mon	###	###	6	6	141,756	###	11.0	11.0	0.4
2003-Jul-04 Fri	###	###	###	###			92.3	92.3	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	5.82	###	5.82	###	155,877	###	###	###	0.0
2003-Jul-01 Tue	5.78	5.84	5.75	5.81	307,580	1,782,426	71.7	71.7	###
2003-Jun-30 Mon	###	###	5.85	5.86	263,045	###	24.2	24.2	0.4
2003-Jun-27 Fri	5.85	###	5.8	###	272,950	791,555	81.2	81.2	0.0
2003-Jun-25 Wed	###	###	5.88	###			###	###	0.0
2003-Jun-24 Tue	5.8	###	5.77	5.86			###	###	0.4
2003-Jun-23 Mon	###	###	5.76	5.88	135,356	389,825	28.0	28.0	0.4
2003-Jun-20 Fri	5.85	###	5.85	###			###	###	0.0
2003-Jun-19 Thu	5.85	###	5.8	5.85	1,093,643	###	###	###	0.4
2003-Jun-18 Wed	###	5.75	###	5.7			84.9	84.9	0.4
2003-Jun-17 Tue	5.5	###	5.5	5.59			84.7	84.7	###
2003-Jun-16 Mon	5.44	5.48	5.44	5.48	241,879	1,320,659	###	###	###
2003-Jun-13 Fri	5.44	5.48	###	5.48	312,576	856,458	###	###	###
2003-Jun-12 Thu	###	5.45	5.26	5.45	126,054	###	###	###	###
2003-Jun-11 Wed	###	5.43	###	###	236,542	###	29.0	29.0	0.0
2003-Jun-10 Tue	5.43	5.45	###	###	189,376	516,049	28.4	28.4	0.0
2003-Jun-06 Fri	5.45	5.45	###	###			###	###	0.0
2003-Jun-05 Thu	5.45	5.46	5.44	5.45			###	###	###
2003-Jun-04 Wed	5.46	5.47	5.4	5.43	241,684	1,313,552	26.5	26.5	0.4
2003-Jun-03 Tue	5.5	5.5	5.45	5.47			###	###	###
2003-Jun-02 Mon	###	5.5	###	5.5	563,620	1,549,955	###	###	0.4
2003-May-30 Fri	###	###	###	###	122,450	0	30.4	30.4	0.0
2003-May-29 Thu	###	###	5.26	5.26	96,773	###	24.0	24.0	0.4
2003-May-28 Wed	5.27	###	5.26	###			###	###	0.0
2003-May-27 Tue	5.22	5.26	5.22	5.26	159,548	###	80.1	80.1	0.4
2003-May-26 Mon	###	5.25	###	5.22			81.5	81.5	0.4
2003-May-23 Fri	###	5.28	###	###	180,181	475,677	22.7	22.7	0.0
2003-May-22 Thu	5.2	5.2	###	###	184,174	478,852	###	###	0.0
2003-May-21 Wed	###	5.23	###	5.2			###	###	###
2003-May-20 Tue	5.22	5.22	###	###			###	###	0.0
2003-May-19 Mon	5.2	5.24	5.2	5.24	166,680	###	###	###	0.4
2003-May-16 Fri	###	5.22	###	###	102,879	###	72.3	72.3	0.0
2003-May-15 Thu	5.26	5.29	###	###	123,289	###	17.0	17.0	0.0
2003-May-14 Wed	###	###	5.26	###	251,725	###	###	###	0.0
2003-May-13 Tue	###	###	###	###	465,445	0	77.3	77.3	0.0
2003-May-12 Mon	5.2	###	###	###			85.1	85.1	0.0
2003-May-09 Fri	###	5.24	###	5.22			78.2	78.2	0.4
2003-May-08 Thu	5.2	5.25	###	###	203,858	535,127	24.7	24.7	0.0
2003-May-07 Wed	###	###	###	###	158,976	0	###	###	0.0
2003-May-06 Tue	5.23	###	5.2	5.27	254,485	###	###	###	###
2003-May-05 Mon	###	###	###	5.2	721,987	0	###	###	###
2003-May-02 Fri	5	###	5	###			81.0	81.0	0.0
2003-May-01 Thu	###	###	###	###	266,884	0	###	###	0.0
2003-Apr-30 Wed	###	###	###	###	785,544	0	###	###	0.0
2003-Apr-29 Tue	###	###	5	###	794,588	1,986,470	73.0	73.0	0.0
2003-Apr-28 Mon	4.85	###	4.8	###			###	###	0.0
2003-Apr-24 Thu	4.7	4.89	4.7	4.82	288,444	1,383,088	87.6	87.6	0.3
2003-Apr-23 Wed	4.73	4.76	4.7	4.7			27.2	27.2	0.3
2003-Apr-22 Tue	4.7	4.74	###	4.7			69.2	69.2	0.3
2003-Apr-17 Thu	4.84	4.84	###	###	177,156	###	###	###	0.0
2003-Apr-16 Wed	4.85	4.89	4.75	4.85			###	###	###