(TGR) TASSAL GROUP LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sat 24-Apr-20 05:51:05 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

(TGR) TASSAL GROUP LIMITED Daily Prices...

TOC Company Info for TGR Limits

Company Details for (TGR) TASSAL GROUP LIMITED

Listing Code	TGR
Listing Name	TASSAL GROUP LIMITED
GICS Sector	Food
ISIN Name	TASSAL GROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TGR4

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for TGR .. Wednesday 9th November 2022

TGR 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	###	9	0.0
MAX	5.25	15,492,552	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TGR Bottom

End of day Prices (full format),

76800 Days for (TGR) TASSAL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Nov-22 Tue	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-21 Mon	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-18 Fri	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-17 Thu	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-16 Wed	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-15 Tue	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-14 Mon	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-11 Fri	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-10 Thu	5.22	5.22	5.22	5.22	0				0.4
2022-Nov-09 Wed	5.22	5.23	5.22	5.22	1,698,124	###	###	###	0.4
2022-Nov-08 Tue	5.22	5.23	5.22	5.23			###	###	###
2022-Nov-07 Mon	5.22	5.23	5.22	5.23	503,525	###	70.6	70.6	###
2022-Nov-04 Fri	5.21	5.23	5.21	5.22	6,193,553	32,330,346	62.5	62.5	0.4
2022-Nov-03 Thu	5.21	5.23	5.21	5.23			72.4	72.4	###
2022-Nov-02 Wed	5.2	5.21	5.2	5.2			###	###	###
2022-Nov-01 Tue	###	5.21	###	5.21			60.0	60.0	0.4
2022-Oct-31 Mon	5.2	5.21	###	###			###	###	0.0
2022-Oct-28 Fri	5.2	5.21	###	5.2			###	###	###
2022-Oct-27 Thu	###	5.21	###	5.21			###	###	0.4
2022-Oct-26 Wed	5.2	5.21	###	###			40.1	40.1	0.0
2022-Oct-25 Tue	###	5.2	###	5.2	345,841	899,186	###	###	###
2022-Oct-24 Mon	###	5.2	###	###			###	###	0.0
2022-Oct-21 Fri	###	###	###	###	587,327	0	72.1	72.1	0.0
2022-Oct-20 Thu	###	###	###	###	1,176,928	0	79.0	79.0	0.0
2022-Oct-19 Wed	###	###	###	###			###	###	0.0
2022-Oct-18 Tue	###	###	###	###	791,728	0	29.3	29.3	0.0
2022-Oct-17 Mon	###	###	###	###			40.8	40.8	0.0
2022-Oct-14 Fri	###	###	###	###			###	###	0.0
2022-Oct-13 Thu	###	5.2	###	###			70.7	70.7	0.0
2022-Oct-12 Wed	###	5.2	###	###			###	###	0.0
2022-Oct-11 Tue	###	5.2	###	###			77.2	77.2	0.0
2022-Oct-10 Mon	###	###	###	###			###	###	0.0
2022-Oct-07 Fri	###	###	###	###			###	###	0.0
2022-Oct-06 Thu	###	5.2	###	###			62.0	62.0	0.0
2022-Oct-05 Wed	###	###	###	###			62.6	62.6	0.0
2022-Oct-04 Tue	###	###	###	###			51.2	51.2	0.0
2022-Oct-03 Mon	###	###	###	###			78.4	78.4	0.0
2022-Sep-30 Fri	###	###	###	###	896,953	0	67.9	67.9	0.0
2022-Sep-29 Thu	###	###	###	###			###	###	0.0
2022-Sep-28 Wed	###	###	###	###			75.7	75.7	0.0
2022-Sep-27 Tue	###	###	###	###	4,402,744	0	###	###	0.0
2022-Sep-26 Mon	###	###	###	###			53.7	53.7	0.0
2022-Sep-23 Fri	###	###	###	###	6,053,449	0	83.2	83.2	0.0
2022-Sep-21 Wed	###	###	###	###	561,751	0	###	###	0.0
2022-Sep-20 Tue	###	###	###	###			###	###	0.0
2022-Sep-19 Mon	###	###	###	###			###	###	0.0
2022-Sep-16 Fri	###	###	###	###			76.0	76.0	0.0
2022-Sep-15 Thu	###	###	###	###	1,391,228	0	71.2	71.2	0.0
2022-Sep-14 Wed	###	###	###	###			59.5	59.5	0.0
2022-Sep-13 Tue	###	###	###	###			63.3	63.3	0.0
2022-Sep-12 Mon	###	###	###	###			42.4	42.4	0.0
2022-Sep-09 Fri	###	###	###	###	989,883	0	60.6	60.6	0.0
2022-Sep-08 Thu	###	5.2	###	###			###	###	0.0
2022-Sep-07 Wed	###	###	###	###			###	###	0.0
2022-Sep-06 Tue	###	###	###	###			###	###	0.0
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	###	###			###	###	0.0
2022-Sep-01 Thu	###	###	###	###			76.8	76.8	0.0
2022-Aug-31 Wed	###	###	###	###	2,172,584	0	59.3	59.3	0.0
2022-Aug-30 Tue	###	###	###	###	3,007,055	0	###	###	0.0
2022-Aug-29 Mon	###	###	###	###	1,139,373	0	71.2	71.2	0.0
2022-Aug-26 Fri	###	###	###	###	2,339,642	0	###	###	0.0
2022-Aug-25 Thu	###	###	###	###			65.2	65.2	0.0
2022-Aug-24 Wed	###	###	###	###	1,069,157	0	63.3	63.3	0.0
2022-Aug-23 Tue	###	###	###	###			###	###	0.0
2022-Aug-22 Mon	###	###	###	###	1,227,456	0	47.6	47.6	0.0
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	###	###	###	###	7,031,587	0	75.7	75.7	0.0
2022-Aug-17 Wed	###	###	###	###	13,852,052	0	###	###	0.0
2022-Aug-16 Tue	###	###	###	###	15,492,552	0	###	###	0.0
2022-Aug-15 Mon	###	###	4.87	4.89			###	###	###
2022-Aug-12 Fri	4.86	###	4.83	###			###	###	0.0
2022-Aug-11 Thu	###	###	4.85	4.85	1,104,485	2,678,376	23.8	23.8	###
2022-Aug-10 Wed	###	###	###	###			75.7	75.7	0.0
2022-Aug-09 Tue	###	###	###	###	427,178	0	###	###	0.0
2022-Aug-08 Mon	###	###	4.88	###	589,587	###	68.7	68.7	0.0
2022-Aug-05 Fri	###	4.925	4.89	###	340,842	1,672,682	###	###	0.0
2022-Aug-04 Thu	###	###	4.89	###	334,324	817,422	###	###	0.0
2022-Aug-03 Wed	4.89	###	4.87	###	659,944	###	70.8	70.8	0.0
2022-Aug-02 Tue	4.88	###	4.85	4.88			70.0	70.0	0.3
2022-Aug-01 Mon	###	###	4.89	###			43.4	43.4	0.0
2022-Jul-29 Fri	###	###	4.89	###	510,286	1,247,649	###	###	0.0
2022-Jul-28 Thu	###	###	4.87	4.88	663,957	###	###	###	0.3
2022-Jul-27 Wed	4.89	###	4.88	###	230,176	561,629	71.7	71.7	0.0
2022-Jul-26 Tue	4.88	###	4.88	###	188,657	460,323	###	###	0.0
2022-Jul-25 Mon	###	###	4.89	###			###	###	0.0
2022-Jul-22 Fri	###	###	###	###	281,676	0	###	###	0.0
2022-Jul-21 Thu	5	5	4.89	###			###	###	0.0
2022-Jul-20 Wed	4.88	###	4.88	5			###	###	0.4
2022-Jul-19 Tue	4.87	4.88	4.845	4.85			###	###	###
2022-Jul-18 Mon	4.86	4.89	4.85	4.87			64.2	64.2	0.3
2022-Jul-15 Fri	4.85	###	4.845	4.86			70.4	70.4	0.3
2022-Jul-14 Thu	4.86	4.87	4.82	4.86			61.6	61.6	0.3
2022-Jul-13 Wed	4.86	###	4.85	4.86	1,351,883	###	###	###	0.3
2022-Jul-12 Tue	4.87	###	4.85	4.86	1,157,972	2,808,082	52.5	52.5	0.3
2022-Jul-11 Mon	4.85	###	4.845	4.86			83.1	83.1	0.3
2022-Jul-08 Fri	4.85	###	4.845	4.87	1,331,448	###	###	###	0.3
2022-Jul-07 Thu	4.86	4.87	4.84	4.86			68.5	68.5	0.3
2022-Jul-06 Wed	4.83	4.89	4.83	4.85			###	###	###
2022-Jul-05 Tue	4.85	4.88	4.84	4.85	1,099,042	5,341,344	62.2	62.2	###
2022-Jul-04 Mon	4.85	###	4.81	4.85			66.3	66.3	###
2022-Jul-01 Fri	4.75	4.87	4.75	4.85	2,185,284	###	###	###	###
2022-Jun-30 Thu	4.7	###	4.7	4.79			###	###	0.3
2022-Jun-29 Wed	4.59	4.73	4.57	4.71	2,103,846	9,782,883	86.1	86.1	###
2022-Jun-28 Tue	4.41	###	4.41	###			###	###	0.0
2022-Jun-27 Mon	3.87	###	3.85	###			###	###	0.0
2022-Jun-24 Fri	3.74	3.85	3.73	3.85			###	###	0.3
2022-Jun-23 Thu	3.57	3.76	3.57	3.75			94.4	94.4	0.3
2022-Jun-22 Wed	###	###	3.5	3.52			36.1	36.1	###
2022-Jun-21 Tue	3.5	###	3.5	3.59			###	###	###
2022-Jun-20 Mon	3.55	###	3.54	3.54	410,276	726,188	53.6	53.6	0.3
2022-Jun-17 Fri	3.48	3.59	3.41	3.58			81.5	81.5	0.3
2022-Jun-16 Thu	3.48	3.55	3.42	3.55			77.8	77.8	###
2022-Jun-15 Wed	3.43	3.47	###	3.45	446,142	774,056	###	###	###
2022-Jun-14 Tue	###	3.45	###	3.41			###	###	###
2022-Jun-10 Fri	3.55	###	3.52	3.53	278,675	###	48.4	48.4	0.3
2022-Jun-09 Thu	###	###	3.2	3.56	3,218,373	###	46.6	46.6	0.3
2022-Jun-08 Wed	3.71	3.72	###	###			37.2	37.2	0.0
2022-Jun-07 Tue	3.75	3.77	###	###	374,782	###	43.5	43.5	0.0
2022-Jun-06 Mon	###	3.75	###	3.72			81.5	81.5	0.3
2022-Jun-03 Fri	###	3.75	###	###			69.6	69.6	0.0
2022-Jun-02 Thu	###	###	3.52	3.59	908,825	###	37.1	37.1	###
2022-Jun-01 Wed	###	###	###	###	299,021	0	###	###	0.0
2022-May-31 Tue	###	###	###	###	782,548	0	71.1	71.1	0.0
2022-May-30 Mon	###	###	###	###			###	###	0.0
2022-May-27 Fri	###	###	3.58	###	512,756	###	72.3	72.3	0.0
2022-May-26 Thu	###	###	3.59	3.59			28.1	28.1	###
2022-May-25 Wed	###	3.7	###	###	245,654	454,459	###	###	0.0
2022-May-24 Tue	3.75	3.75	###	###			29.0	29.0	0.0
2022-May-23 Mon	###	3.72	###	3.72			84.1	84.1	0.3
2022-May-20 Fri	3.7	3.71	###	###	333,982	###	###	###	0.0
2022-May-19 Thu	3.74	3.74	###	###	609,720	1,140,176	###	###	0.0
2022-May-18 Wed	3.76	3.79	3.71	3.77			###	###	###
2022-May-17 Tue	3.7	3.775	3.7	3.75			###	###	0.3
2022-May-16 Mon	###	3.71	###	3.71			78.2	78.2	###
2022-May-13 Fri	###	3.7	###	###	390,123	721,727	58.3	58.3	0.0
2022-May-12 Thu	###	###	###	###			58.1	58.1	0.0
2022-May-11 Wed	###	###	###	###	704,929	0	74.8	74.8	0.0
2022-May-10 Tue	3.72	3.77	###	###	478,483	901,940	###	###	0.0
2022-May-09 Mon	3.72	3.77	###	###	478,483	901,940	###	###	0.0
2022-May-06 Fri	3.77	3.78	###	3.7	655,921	###	30.2	30.2	0.3
2022-May-05 Thu	3.78	3.78	3.72	3.77	297,922	###	###	###	###
2022-May-04 Wed	3.74	3.78	3.73	3.76			86.6	86.6	0.3
2022-May-03 Tue	3.77	3.77	3.71	3.74	225,645	###	###	###	0.3
2022-May-02 Mon	3.75	3.78	3.73	3.76	391,878	###	###	###	0.3
2022-Apr-29 Fri	3.72	3.79	3.72	3.76	481,872	1,809,429	70.5	70.5	0.3
2022-Apr-28 Thu	3.72	3.78	3.72	3.75	204,956	768,585	###	###	0.3
2022-Apr-27 Wed	3.7	3.76	###	3.76			79.1	79.1	0.3
2022-Apr-26 Tue	3.76	3.78	###	3.78			82.0	82.0	0.3
2022-Apr-22 Fri	3.78	3.78	###	3.75			###	###	0.3
2022-Apr-21 Thu	3.7	3.745	###	3.74	609,621	###	###	###	0.3
2022-Apr-20 Wed	###	3.7	3.645	###	563,754	2,070,386	74.7	74.7	0.0
2022-Apr-19 Tue	###	###	3.59	###			79.1	79.1	0.0
2022-Apr-14 Thu	3.54	###	3.54	###	489,923	###	###	###	0.0
2022-Apr-13 Wed	3.52	3.56	3.47	3.55			66.6	66.6	###
2022-Apr-12 Tue	3.49	3.5	3.45	3.49	280,170	###	###	###	###
2022-Apr-11 Mon	3.43	3.49	3.43	3.49			###	###	###
2022-Apr-08 Fri	3.44	###	3.42	3.45	555,626	950,120	###	###	###
2022-Apr-07 Thu	3.47	3.47	3.43	3.45			###	###	###
2022-Apr-06 Wed	3.47	3.49	3.46	3.47	470,771	1,635,929	###	###	0.2
2022-Apr-05 Tue	3.53	3.55	3.5	3.5			39.3	39.3	0.3
2022-Apr-04 Mon	3.57	3.58	3.51	3.54	377,950	###	29.2	29.2	0.3
2022-Apr-01 Fri	###	###	3.57	3.59	272,228	485,926	###	###	###
2022-Mar-31 Thu	###	###	3.58	3.59	363,829	651,253	37.4	37.4	###
2022-Mar-30 Wed	###	###	3.57	3.59	588,355	###	###	###	###
2022-Mar-29 Tue	3.5	###	3.5	###	509,842	892,223	###	###	0.0
2022-Mar-28 Mon	3.55	3.57	3.51	3.55			77.1	77.1	###
2022-Mar-25 Fri	3.5	3.57	3.45	3.55			78.5	78.5	###
2022-Mar-24 Thu	3.5	3.5	3.445	3.46	284,580	###	###	###	0.2
2022-Mar-23 Wed	3.46	3.49	3.43	3.45			###	###	###
2022-Mar-22 Tue	###	3.46	###	3.46			###	###	0.2
2022-Mar-21 Mon	3.42	3.44	###	3.41	330,949	###	###	###	###
2022-Mar-18 Fri	3.44	3.455	###	###			###	###	0.0
2022-Mar-17 Thu	3.45	3.48	3.42	3.45	309,075	###	###	###	###
2022-Mar-16 Wed	3.43	3.47	3.43	3.45			###	###	###
2022-Mar-15 Tue	###	3.46	###	3.43			###	###	0.2
2022-Mar-14 Mon	3.44	3.48	###	###	682,028	1,186,728	28.4	28.4	0.0
2022-Mar-11 Fri	3.47	3.52	3.45	3.47	759,156	2,645,658	###	###	0.2
2022-Mar-10 Thu	3.47	3.52	3.47	3.49			###	###	###
2022-Mar-09 Wed	3.42	3.48	3.42	3.47	758,227	2,615,883	66.8	66.8	0.2
2022-Mar-08 Tue	3.47	3.47	###	3.44			###	###	0.2
2022-Mar-07 Mon	###	3.625	3.47	3.48			22.7	22.7	0.2
2022-Mar-04 Fri	###	###	3.55	###	528,585	###	77.7	77.7	0.0
2022-Mar-03 Thu	###	###	###	###	432,320	0	38.2	38.2	0.0
2022-Mar-02 Wed	###	###	###	###	736,259	0	33.7	33.7	0.0
2022-Mar-01 Tue	###	###	3.59	###			###	###	0.0
2022-Feb-28 Mon	3.52	3.58	3.49	3.58	1,393,673	###	###	###	0.3
2022-Feb-25 Fri	###	###	3.5	3.53	630,782	###	19.8	19.8	0.3
2022-Feb-24 Thu	###	###	###	###	1,273,940	0	###	###	0.0
2022-Feb-23 Wed	###	###	###	###			51.2	51.2	0.0
2022-Feb-22 Tue	###	###	3.59	###	3,908,945	7,016,556	###	###	0.0
2022-Feb-21 Mon	###	###	3.56	###			39.6	39.6	0.0
2022-Feb-18 Fri	###	###	###	###	971,822	0	###	###	0.0
2022-Feb-17 Thu	3.7	3.75	###	###			41.5	41.5	0.0
2022-Feb-16 Wed	###	3.72	###	###	1,092,045	###	###	###	0.0
2022-Feb-15 Tue	###	3.77	###	###			75.3	75.3	0.0
2022-Feb-14 Mon	###	3.73	###	###			###	###	0.0
2022-Feb-11 Fri	###	###	###	###	570,527	0	74.8	74.8	0.0
2022-Feb-10 Thu	###	###	###	###			35.2	35.2	0.0
2022-Feb-09 Wed	###	###	3.59	###			###	###	0.0
2022-Feb-08 Tue	###	###	3.58	###	276,579	495,076	61.0	61.0	0.0
2022-Feb-07 Mon	3.55	###	3.54	3.59	546,858	###	73.7	73.7	###
2022-Feb-04 Fri	3.51	3.54	3.49	3.54	310,678	###	64.9	64.9	0.3
2022-Feb-03 Thu	3.53	3.53	3.47	3.51	299,771	###	45.7	45.7	###
2022-Feb-02 Wed	3.52	3.56	3.47	3.5	482,986	###	###	###	0.3
2022-Feb-01 Tue	3.54	3.54	3.44	3.5			###	###	0.3
2022-Jan-31 Mon	3.51	3.53	3.48	3.53			65.0	65.0	0.3
2022-Jan-28 Fri	3.5	3.52	3.44	3.52			57.2	57.2	###
2022-Jan-27 Thu	3.47	3.52	3.4	3.47			81.8	81.8	0.2
2022-Jan-25 Tue	###	3.46	###	3.42			###	###	0.2
2022-Jan-24 Mon	###	###	###	###			41.0	41.0	0.0
2022-Jan-21 Fri	3.48	3.48	###	3.41			###	###	###
2022-Jan-20 Thu	3.46	3.47	3.42	3.42	289,724	###	24.9	24.9	0.2
2022-Jan-19 Wed	3.46	3.47	3.43	3.46			69.2	69.2	0.2
2022-Jan-18 Tue	3.4	3.47	3.4	3.46	382,422	###	###	###	0.2
2022-Jan-17 Mon	3.4	3.44	###	3.44	237,857	###	###	###	0.2
2022-Jan-14 Fri	3.41	3.41	###	3.4			39.1	39.1	0.2
2022-Jan-13 Thu	###	3.41	###	###			65.4	65.4	0.0
2022-Jan-12 Wed	3.4	3.4	###	###			###	###	0.0
2022-Jan-11 Tue	3.4	3.42	###	3.4	185,177	316,652	68.8	68.8	0.2
2022-Jan-10 Mon	3.42	3.43	###	3.41			###	###	###
2022-Jan-07 Fri	3.42	3.47	3.4	3.4			###	###	0.2
2022-Jan-06 Thu	3.49	3.49	3.42	3.44	179,643	###	###	###	0.2
2022-Jan-05 Wed	3.5	3.5	3.45	3.49	332,358	1,154,944	###	###	###
2022-Jan-04 Tue	3.49	3.5	3.46	3.47			###	###	0.2
2021-Dec-31 Fri	3.48	3.5	3.47	3.49			###	###	###
2021-Dec-30 Thu	3.48	###	3.46	3.49			68.1	68.1	###
2021-Dec-29 Wed	3.4	3.49	3.4	3.48			###	###	0.2
2021-Dec-24 Fri	3.4	3.43	###	3.43	252,284	###	###	###	0.2
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	###	###	###	###	330,259	0	###	###	0.0
2021-Dec-21 Tue	###	###	###	###			###	###	0.0
2021-Dec-20 Mon	###	###	###	###			45.4	45.4	0.0
2021-Dec-17 Fri	###	###	###	###			74.5	74.5	0.0
2021-Dec-16 Thu	###	3.4	###	3.4	307,270	522,359	###	###	0.2
2021-Dec-15 Wed	3.4	3.42	###	###			44.3	44.3	0.0
2021-Dec-14 Tue	###	3.44	###	3.41	682,349	1,173,640	73.8	73.8	###
2021-Dec-13 Mon	###	###	###	###	118,643	0	###	###	0.0
2021-Dec-10 Fri	###	###	###	###			###	###	0.0
2021-Dec-09 Thu	###	###	###	###			69.3	69.3	0.0
2021-Dec-08 Wed	###	###	###	###			78.0	78.0	0.0
2021-Dec-07 Tue	3.29	###	3.28	###			###	###	0.0
2021-Dec-06 Mon	###	###	3.27	3.29			###	###	###
2021-Dec-03 Fri	###	###	3.26	3.27			###	###	###
2021-Dec-02 Thu	3.27	###	3.26	3.29	554,274	###	76.5	76.5	###
2021-Dec-01 Wed	###	###	3.285	###			###	###	0.0
2021-Nov-30 Tue	3.29	###	3.29	###			62.8	62.8	0.0
2021-Nov-29 Mon	###	###	3.27	3.28	416,920	###	###	###	0.2
2021-Nov-26 Fri	3.4	3.41	###	###	598,781	1,020,921	###	###	0.0
2021-Nov-25 Thu	###	###	###	###	382,870	0	###	###	0.0
2021-Nov-24 Wed	###	###	###	###			###	###	0.0
2021-Nov-23 Tue	###	###	###	###			###	###	0.0
2021-Nov-22 Mon	###	###	###	###	241,570	0	75.5	75.5	0.0
2021-Nov-19 Fri	3.4	3.4	###	###			###	###	0.0
2021-Nov-18 Thu	###	3.4	3.355	3.4			###	###	0.2
2021-Nov-17 Wed	###	###	###	###			71.8	71.8	0.0
2021-Nov-16 Tue	3.29	###	3.28	###	1,044,771	1,713,424	###	###	0.0
2021-Nov-15 Mon	###	###	3.27	3.29			24.5	24.5	###
2021-Nov-12 Fri	###	###	###	###	260,425	0	29.0	29.0	0.0
2021-Nov-11 Thu	###	3.4	###	###	391,571	665,670	36.1	36.1	0.0
2021-Nov-10 Wed	3.42	3.42	###	###	487,344	833,358	###	###	0.0
2021-Nov-09 Tue	3.44	3.44	3.41	3.44			68.1	68.1	0.2
2021-Nov-08 Mon	3.5	3.51	3.43	3.44			###	###	0.2
2021-Nov-05 Fri	3.53	3.55	###	3.5			33.7	33.7	0.3
2021-Nov-04 Thu	3.56	3.58	3.5	3.52			###	###	###
2021-Nov-03 Wed	3.56	3.58	3.53	3.56	330,245	1,174,020	###	###	0.3
2021-Nov-02 Tue	3.55	###	3.53	3.56			###	###	0.3
2021-Nov-01 Mon	3.57	###	3.55	3.56	4,561,371	###	44.5	44.5	0.3
2021-Oct-29 Fri	###	###	3.55	3.55			###	###	###
2021-Oct-28 Thu	3.56	###	3.55	###			81.4	81.4	0.0
2021-Oct-27 Wed	3.51	###	3.49	3.59			###	###	###
2021-Oct-26 Tue	3.52	3.54	3.5	3.53	219,743	###	###	###	0.3
2021-Oct-25 Mon	3.51	3.52	3.47	3.52	255,350	892,448	70.3	70.3	###
2021-Oct-22 Fri	3.49	3.51	###	3.48	86,885	152,483	37.2	37.2	0.2
2021-Oct-21 Thu	3.48	3.5	3.46	3.48	209,084	###	###	###	0.2
2021-Oct-20 Wed	3.48	3.52	3.47	3.48	206,828	###	69.0	69.0	0.2
2021-Oct-19 Tue	3.52	3.525	3.48	3.48	180,140	630,940	###	###	0.2
2021-Oct-18 Mon	3.54	3.55	3.5	3.52			37.7	37.7	###
2021-Oct-15 Fri	3.52	3.57	3.5	3.56			###	###	0.3
2021-Oct-14 Thu	3.5	3.54	3.5	3.52	145,143	###	###	###	###
2021-Oct-13 Wed	3.43	###	3.43	3.5			80.9	80.9	0.3
2021-Oct-12 Tue	3.47	3.48	3.44	3.47	281,280	973,228	###	###	0.2
2021-Oct-11 Mon	3.5	3.51	3.42	3.45			27.8	27.8	###
2021-Oct-08 Fri	3.55	3.57	3.51	3.56	288,959	###	###	###	0.3
2021-Oct-07 Thu	3.54	3.57	3.51	3.57			###	###	0.3
2021-Oct-06 Wed	3.56	3.59	3.52	3.52	236,085	839,282	34.1	34.1	###
2021-Oct-05 Tue	3.57	3.58	3.53	3.56	284,380	1,010,970	###	###	0.3
2021-Oct-04 Mon	3.55	3.58	3.54	3.58	296,140	1,054,258	78.8	78.8	0.3
2021-Oct-01 Fri	3.52	3.53	3.48	3.53			73.1	73.1	0.3
2021-Sep-30 Thu	3.47	3.52	3.46	3.52	305,074	###	###	###	###
2021-Sep-29 Wed	3.41	3.47	3.4	3.43	336,944	###	###	###	0.2
2021-Sep-28 Tue	3.48	3.49	3.45	3.49			78.9	78.9	###
2021-Sep-27 Mon	3.45	3.48	3.45	3.45			###	###	###
2021-Sep-24 Fri	3.48	3.48	3.44	3.44			###	###	0.2
2021-Sep-23 Thu	3.42	3.48	3.4	3.48			74.1	74.1	0.2
2021-Sep-22 Wed	3.4	3.43	###	3.4	543,340	931,828	###	###	0.2
2021-Sep-21 Tue	###	3.43	###	3.41	455,342	###	60.0	60.0	###
2021-Sep-20 Mon	3.47	3.52	3.41	3.41			###	###	###
2021-Sep-17 Fri	3.47	3.525	3.46	3.5			###	###	0.3
2021-Sep-16 Thu	3.43	3.48	3.43	3.48			78.4	78.4	0.2
2021-Sep-15 Wed	3.45	3.45	3.4	3.45	707,372	2,422,749	66.3	66.3	###
2021-Sep-14 Tue	3.5	3.5	3.44	3.48	540,976	1,877,186	###	###	0.2
2021-Sep-13 Mon	3.56	3.57	3.53	3.56			###	###	0.3
2021-Sep-10 Fri	3.58	3.58	3.53	3.56	457,944	###	27.9	27.9	0.3
2021-Sep-09 Thu	3.58	###	3.52	3.56	652,374	1,148,178	57.5	57.5	0.3
2021-Sep-08 Wed	3.58	###	3.56	###	603,478	###	###	###	0.0
2021-Sep-07 Tue	3.55	###	3.54	3.59	686,870	1,215,759	77.2	77.2	###
2021-Sep-06 Mon	###	###	3.55	3.59			###	###	###
2021-Sep-03 Fri	3.57	###	3.57	###	795,374	1,419,742	###	###	0.0
2021-Sep-02 Thu	###	###	3.575	###	275,374	###	65.9	65.9	0.0
2021-Sep-01 Wed	3.58	###	3.55	###			71.0	71.0	0.0
2021-Aug-31 Tue	3.57	###	3.54	3.58			###	###	0.3
2021-Aug-30 Mon	3.53	3.58	3.52	3.58	226,440	###	75.8	75.8	0.3
2021-Aug-27 Fri	3.58	3.58	3.53	3.53	427,643	1,520,270	###	###	0.3
2021-Aug-26 Thu	3.59	3.59	3.54	3.57			39.4	39.4	0.3
2021-Aug-25 Wed	3.55	###	3.53	###			73.8	73.8	0.0
2021-Aug-24 Tue	3.55	3.56	3.49	3.53	768,346	###	33.4	33.4	0.3
2021-Aug-23 Mon	3.58	###	3.51	3.53	504,640	885,643	25.6	25.6	0.3
2021-Aug-20 Fri	3.48	3.59	3.44	3.58	1,479,672	5,201,047	###	###	0.3
2021-Aug-19 Thu	3.52	3.52	3.45	3.45	761,189	2,652,743	###	###	###
2021-Aug-18 Wed	3.48	3.52	###	3.49	1,490,788	2,623,786	67.4	67.4	###
2021-Aug-17 Tue	3.52	3.58	3.46	3.51	1,182,325	4,161,784	55.5	55.5	###
2021-Aug-16 Mon	3.58	3.58	3.48	3.5	652,587	###	###	###	0.3
2021-Aug-13 Fri	###	###	3.55	3.58			###	###	0.3
2021-Aug-12 Thu	###	3.72	###	###			32.5	32.5	0.0
2021-Aug-11 Wed	###	###	###	###	1,113,623	0	###	###	0.0
2021-Aug-10 Tue	3.58	###	3.55	3.58			###	###	0.3
2021-Aug-09 Mon	###	3.7	3.51	###	2,800,672	10,096,422	###	###	0.0
2021-Aug-06 Fri	###	3.4	###	###	471,842	###	63.1	63.1	0.0
2021-Aug-05 Thu	###	###	###	###	490,058	0	82.9	82.9	0.0
2021-Aug-04 Wed	###	###	###	###	408,072	0	32.5	32.5	0.0
2021-Aug-03 Tue	###	###	###	###	256,081	0	80.7	80.7	0.0
2021-Aug-02 Mon	3.25	###	3.25	###			###	###	0.0
2021-Jul-30 Fri	###	###	3.21	3.24	2,521,041	4,046,270	23.2	23.2	###
2021-Jul-29 Thu	###	###	3.29	###	887,483	###	###	###	0.0
2021-Jul-28 Wed	###	###	###	###	548,377	0	41.9	41.9	0.0
2021-Jul-27 Tue	###	###	###	###	643,442	0	74.0	74.0	0.0
2021-Jul-26 Mon	###	###	###	###	700,759	0	###	###	0.0
2021-Jul-23 Fri	###	###	###	###			31.3	31.3	0.0
2021-Jul-22 Thu	###	###	###	###			26.9	26.9	0.0
2021-Jul-21 Wed	###	###	###	###	444,277	0	32.2	32.2	0.0
2021-Jul-20 Tue	###	###	###	###			###	###	0.0
2021-Jul-19 Mon	3.42	3.42	###	###	861,755	###	###	###	0.0
2021-Jul-16 Fri	3.43	3.43	3.4	3.43	454,282	1,551,373	61.7	61.7	0.2
2021-Jul-15 Thu	3.43	3.45	3.41	3.43			###	###	0.2
2021-Jul-14 Wed	3.45	3.48	3.42	3.42			31.8	31.8	0.2
2021-Jul-13 Tue	3.41	3.46	3.4	3.46			79.3	79.3	0.2
2021-Jul-12 Mon	3.46	3.46	3.4	3.4			25.6	25.6	0.2
2021-Jul-09 Fri	3.44	3.45	3.41	3.43	553,682	1,899,129	43.4	43.4	0.2
2021-Jul-08 Thu	3.5	3.51	3.42	3.45	792,626	2,746,449	###	###	###
2021-Jul-07 Wed	3.48	3.5	3.46	3.5	360,127	1,253,241	###	###	0.3
2021-Jul-06 Tue	3.55	3.55	3.47	3.47	585,589	###	25.2	25.2	0.2
2021-Jul-05 Mon	3.55	3.55	3.51	3.51	626,028	2,209,878	31.3	31.3	###
2021-Jul-02 Fri	3.54	3.59	###	3.57			###	###	0.3
2021-Jul-01 Thu	3.57	3.57	3.5	3.53	607,378	2,147,081	###	###	0.3
2021-Jun-30 Wed	###	###	3.57	3.58			26.9	26.9	0.3
2021-Jun-29 Tue	3.58	###	3.55	###	443,772	###	76.4	76.4	0.0
2021-Jun-28 Mon	###	###	###	###	438,523	0	36.4	36.4	0.0
2021-Jun-25 Fri	###	3.77	###	3.75			###	###	0.3
2021-Jun-24 Thu	3.54	###	3.53	3.57	595,147	###	###	###	0.3
2021-Jun-23 Wed	3.56	3.58	3.52	3.56	629,552	###	70.0	70.0	0.3
2021-Jun-22 Tue	3.58	###	3.54	3.55			32.1	32.1	###
2021-Jun-21 Mon	3.56	3.58	3.52	3.57	448,877	###	79.6	79.6	0.3
2021-Jun-18 Fri	###	###	3.56	###	942,285	###	###	###	0.0
2021-Jun-17 Thu	3.57	###	3.56	###	643,254	###	###	###	0.0
2021-Jun-16 Wed	3.57	###	3.57	3.59			###	###	###
2021-Jun-15 Tue	###	###	3.57	3.59	548,843	979,684	###	###	###
2021-Jun-11 Fri	###	###	3.59	###			30.1	30.1	0.0
2021-Jun-10 Thu	###	###	3.59	3.59			###	###	###
2021-Jun-09 Wed	###	###	###	###			###	###	0.0
2021-Jun-08 Tue	###	3.71	###	###			34.7	34.7	0.0
2021-Jun-07 Mon	3.73	3.75	###	3.7			38.4	38.4	0.3
2021-Jun-04 Fri	3.75	###	3.7	3.73			35.2	35.2	###
2021-Jun-03 Thu	###	3.79	###	3.78	557,353	1,056,183	###	###	0.3
2021-Jun-02 Wed	###	3.78	###	###	759,653	1,435,744	64.3	64.3	0.0
2021-Jun-01 Tue	3.7	3.75	###	###			###	###	0.0
2021-May-31 Mon	3.71	3.72	###	###	1,161,370	2,160,148	38.7	38.7	0.0
2021-May-28 Fri	3.73	3.77	###	3.75	580,284	###	65.5	65.5	0.3
2021-May-27 Thu	###	3.73	###	###	944,978	1,762,383	###	###	0.0
2021-May-26 Wed	###	###	###	###			###	###	0.0
2021-May-25 Tue	###	###	3.55	###			###	###	0.0
2021-May-24 Mon	###	###	###	###	271,689	0	28.7	28.7	0.0
2021-May-21 Fri	3.57	###	3.54	###	472,920	###	###	###	0.0
2021-May-20 Thu	3.55	3.58	3.53	3.56			61.1	61.1	0.3
2021-May-19 Wed	###	###	3.5	3.59			###	###	###
2021-May-18 Tue	###	###	3.53	###			31.4	31.4	0.0
2021-May-17 Mon	###	3.675	###	###	307,081	###	37.0	37.0	0.0
2021-May-14 Fri	###	###	###	###	247,456	0	###	###	0.0
2021-May-13 Thu	###	###	###	###			###	###	0.0
2021-May-12 Wed	###	###	###	###			###	###	0.0
2021-May-11 Tue	###	###	###	###	467,545	0	###	###	0.0
2021-May-10 Mon	###	###	###	###	379,929	0	###	###	0.0
2021-May-07 Fri	3.7	3.7	###	###			###	###	0.0
2021-May-06 Thu	3.74	3.74	3.655	###	206,225	###	30.3	30.3	0.0
2021-May-05 Wed	###	3.73	###	3.7			77.0	77.0	0.3
2021-May-04 Tue	###	3.7	###	###	453,257	838,525	###	###	0.0
2021-May-03 Mon	###	3.72	###	###			###	###	0.0
2021-Apr-30 Fri	3.73	3.73	###	###	420,428	###	###	###	0.0
2021-Apr-29 Thu	###	3.75	###	3.74			75.4	75.4	0.3
2021-Apr-28 Wed	3.8	3.81	3.655	3.71			###	###	###
2021-Apr-27 Tue	3.78	3.84	3.77	3.82	600,872	###	78.4	78.4	0.3
2021-Apr-26 Mon	3.84	3.84	3.78	3.83			42.3	42.3	###
2021-Apr-23 Fri	3.83	3.88	3.81	3.85			72.3	72.3	0.3
2021-Apr-22 Thu	3.81	###	3.81	3.87			81.1	81.1	###
2021-Apr-21 Wed	3.86	###	3.83	3.88			73.7	73.7	0.3
2021-Apr-20 Tue	3.88	3.945	3.85	###	692,253	2,698,056	76.1	76.1	0.0
2021-Apr-19 Mon	###	###	3.82	3.89			42.4	42.4	0.3
2021-Apr-16 Fri	###	###	3.87	###			###	###	0.0
2021-Apr-15 Thu	###	###	###	###			###	###	0.0
2021-Apr-14 Wed	###	###	3.86	###			66.7	66.7	0.0
2021-Apr-13 Tue	###	###	3.85	3.87			35.4	35.4	###
2021-Apr-12 Mon	3.87	3.89	3.83	3.86			###	###	0.3
2021-Apr-09 Fri	3.8	3.88	3.75	3.86	1,145,153	4,368,758	###	###	0.3
2021-Apr-08 Thu	3.7	3.83	###	3.82	2,200,778	4,214,489	88.2	88.2	0.3
2021-Apr-07 Wed	3.5	3.74	3.48	###	2,956,249	10,672,058	94.2	94.2	0.0
2021-Apr-06 Tue	3.41	3.53	3.4	3.5	1,289,647	4,468,626	85.6	85.6	0.3
2021-Apr-01 Thu	###	###	###	###	761,326	0	60.6	60.6	0.0
2021-Mar-31 Wed	###	3.41	###	###			###	###	0.0
2021-Mar-30 Tue	###	###	###	###			###	###	0.0
2021-Mar-29 Mon	3.45	3.45	###	###	904,044	1,559,475	34.5	34.5	0.0
2021-Mar-26 Fri	3.48	3.48	3.42	3.47	1,311,329	4,524,085	31.7	31.7	0.2
2021-Mar-25 Thu	3.52	3.52	3.45	3.48	817,775	2,849,945	33.4	33.4	0.2
2021-Mar-24 Wed	3.5	3.51	3.44	3.5			69.0	69.0	0.3
2021-Mar-23 Tue	3.41	3.5	###	3.48	1,065,657	###	86.6	86.6	0.2
2021-Mar-22 Mon	###	3.425	###	3.4	695,070	###	75.3	75.3	0.2
2021-Mar-19 Fri	###	###	3.28	###			###	###	0.0
2021-Mar-18 Thu	3.29	###	3.285	###			###	###	0.0
2021-Mar-17 Wed	###	###	3.28	###			###	###	0.0
2021-Mar-16 Tue	###	###	###	###	1,075,985	0	###	###	0.0
2021-Mar-15 Mon	###	###	3.29	###			73.3	73.3	0.0
2021-Mar-12 Fri	3.41	3.43	###	###			###	###	0.0
2021-Mar-11 Thu	3.52	3.54	3.49	3.49	713,329	2,507,351	###	###	###
2021-Mar-10 Wed	3.41	3.52	3.41	3.52			87.1	87.1	###
2021-Mar-09 Tue	3.49	3.49	###	###	1,396,882	2,437,559	22.2	22.2	0.0
2021-Mar-08 Mon	3.52	3.56	3.42	3.43			24.7	24.7	0.2
2021-Mar-05 Fri	3.55	3.55	3.485	3.51	1,289,175	4,534,673	###	###	###
2021-Mar-04 Thu	3.54	3.57	3.48	3.57	1,672,680	###	86.5	86.5	0.3
2021-Mar-03 Wed	3.47	3.54	3.44	3.5			73.4	73.4	0.3
2021-Mar-02 Tue	3.44	3.49	3.42	3.47	966,951	###	###	###	0.2
2021-Mar-01 Mon	###	3.45	###	3.43	802,548	###	77.8	77.8	0.2
2021-Feb-26 Fri	###	3.4	###	###	916,956	1,558,825	77.7	77.7	0.0
2021-Feb-25 Thu	###	###	###	###	1,170,946	0	###	###	0.0
2021-Feb-24 Wed	###	###	###	###			73.7	73.7	0.0
2021-Feb-23 Tue	3.26	###	3.26	###	1,260,057	###	###	###	0.0
2021-Feb-22 Mon	3.2	3.28	3.2	3.27			###	###	###
2021-Feb-19 Fri	3.23	3.23	###	3.21	1,892,485	###	###	###	###
2021-Feb-18 Thu	3.26	3.29	3.22	3.22			###	###	0.2
2021-Feb-17 Wed	3.42	3.44	3.25	3.25	2,669,884	###	14.1	14.1	0.2
2021-Feb-16 Tue	###	###	###	3.46			88.4	88.4	0.2
2021-Feb-15 Mon	###	###	###	###	741,847	0	###	###	0.0
2021-Feb-12 Fri	3.4	3.4	###	###	1,067,383	1,814,551	26.0	26.0	0.0
2021-Feb-11 Thu	3.41	3.43	###	###	887,141	1,521,446	###	###	0.0
2021-Feb-10 Wed	3.41	3.45	3.4	3.41			66.2	66.2	###
2021-Feb-09 Tue	3.48	3.49	3.41	3.41	889,289	3,068,047	26.2	26.2	###
2021-Feb-08 Mon	3.43	3.5	3.43	3.45			###	###	###
2021-Feb-05 Fri	3.41	###	3.4	3.43			67.4	67.4	0.2
2021-Feb-04 Thu	3.4	###	###	3.4			###	###	0.2
2021-Feb-03 Wed	###	3.42	###	3.4			67.4	67.4	0.2
2021-Feb-02 Tue	3.41	3.44	###	###	1,713,077	###	###	###	0.0
2021-Feb-01 Mon	3.46	3.47	3.4	3.42	954,228	3,277,773	33.1	33.1	0.2
2021-Jan-29 Fri	3.5	3.53	3.43	3.48			###	###	0.2
2021-Jan-28 Thu	3.46	###	3.42	3.48	2,695,851	###	82.4	82.4	0.2
2021-Jan-27 Wed	3.42	3.445	###	###			39.1	39.1	0.0
2021-Jan-25 Mon	###	3.43	###	###	720,172	###	###	###	0.0
2021-Jan-22 Fri	3.42	3.42	###	###			###	###	0.0
2021-Jan-21 Thu	3.41	3.44	###	###			28.8	28.8	0.0
2021-Jan-20 Wed	###	3.43	###	3.42			###	###	0.2
2021-Jan-19 Tue	###	3.4	###	###	933,758	1,587,388	###	###	0.0
2021-Jan-18 Mon	###	###	###	###	518,956	0	###	###	0.0
2021-Jan-15 Fri	###	###	###	###	910,284	0	31.9	31.9	0.0
2021-Jan-14 Thu	3.4	3.41	###	###	408,273	###	32.9	32.9	0.0
2021-Jan-13 Wed	###	3.41	###	###	557,326	950,240	###	###	0.0
2021-Jan-12 Tue	3.4	###	###	###	598,083	0	###	###	0.0
2021-Jan-11 Mon	3.44	3.45	3.41	3.41			48.0	48.0	###
2021-Jan-08 Fri	3.42	3.44	3.4	3.43	531,949	###	###	###	0.2
2021-Jan-07 Thu	3.4	3.43	3.4	3.41	682,822	###	69.3	69.3	###
2021-Jan-06 Wed	3.41	3.43	###	###			33.8	33.8	0.0
2021-Jan-05 Tue	###	3.42	###	###			60.5	60.5	0.0
2021-Jan-04 Mon	3.4	3.41	###	###			###	###	0.0
2020-Dec-31 Thu	3.42	3.44	###	###	596,189	1,025,445	22.0	22.0	0.0
2020-Dec-30 Wed	3.41	3.43	###	3.41	895,450	###	65.6	65.6	###
2020-Dec-29 Tue	3.4	3.42	###	3.4			62.3	62.3	0.2
2020-Dec-24 Thu	###	3.4	###	###	360,976	613,659	###	###	0.0
2020-Dec-23 Wed	###	###	###	###			67.8	67.8	0.0
2020-Dec-22 Tue	###	###	###	###			39.2	39.2	0.0
2020-Dec-21 Mon	3.42	3.44	###	###			26.1	26.1	0.0
2020-Dec-18 Fri	3.5	3.52	3.42	3.43			27.1	27.1	0.2
2020-Dec-17 Thu	3.51	3.56	3.5	3.51			65.5	65.5	###
2020-Dec-16 Wed	###	###	3.46	3.52	3,548,040	###	16.0	16.0	###
2020-Dec-15 Tue	###	###	###	###			###	###	0.0
2020-Dec-14 Mon	3.49	###	3.49	###	3,369,043	5,878,980	###	###	0.0
2020-Dec-11 Fri	3.51	3.53	3.45	3.45			22.2	22.2	###
2020-Dec-10 Thu	3.52	3.56	3.51	3.51	864,822	3,057,145	48.3	48.3	###
2020-Dec-09 Wed	3.51	3.57	3.5	3.52	1,245,284	4,402,078	70.0	70.0	###
2020-Dec-08 Tue	3.52	3.53	3.5	3.5			###	###	0.3
2020-Dec-07 Mon	3.56	3.57	3.51	3.53			37.9	37.9	0.3
2020-Dec-04 Fri	3.55	###	3.5	3.51	2,571,723	###	27.8	27.8	###
2020-Dec-03 Thu	###	###	3.52	3.52			20.3	20.3	###
2020-Dec-02 Wed	###	###	3.56	3.56	1,471,859	###	###	###	0.3
2020-Dec-01 Tue	###	###	###	###	1,130,972	0	###	###	0.0
2020-Nov-30 Mon	###	3.74	###	###	1,410,385	###	###	###	0.0
2020-Nov-27 Fri	###	###	###	###			###	###	0.0
2020-Nov-26 Thu	###	###	###	###	525,147	0	71.6	71.6	0.0
2020-Nov-25 Wed	###	###	###	###			32.5	32.5	0.0
2020-Nov-24 Tue	###	3.71	###	3.7			###	###	0.3
2020-Nov-23 Mon	###	###	###	###			69.2	69.2	0.0
2020-Nov-20 Fri	###	###	###	###	673,346	0	21.8	21.8	0.0
2020-Nov-19 Thu	###	###	###	###	755,325	0	###	###	0.0
2020-Nov-18 Wed	3.76	3.76	###	###	977,526	1,837,748	###	###	0.0
2020-Nov-17 Tue	###	3.8	###	3.78	2,069,475	###	80.4	80.4	0.3
2020-Nov-16 Mon	###	###	###	###	68,881	0	###	###	0.0
2020-Nov-13 Fri	3.71	3.73	3.59	###	1,060,287	3,880,650	15.8	15.8	0.0
2020-Nov-12 Thu	3.72	3.72	3.655	###			31.4	31.4	0.0
2020-Nov-11 Wed	3.74	3.78	###	3.72	985,751	###	32.9	32.9	0.3
2020-Nov-10 Tue	###	3.74	###	3.74	1,079,377	###	91.3	91.3	0.3
2020-Nov-09 Mon	###	###	3.52	3.55	908,450	1,598,872	###	###	###
2020-Nov-06 Fri	3.57	3.58	3.51	3.55	900,453	###	###	###	###
2020-Nov-05 Thu	3.52	3.55	3.49	3.55	872,880	###	###	###	###
2020-Nov-04 Wed	3.53	3.53	3.47	3.5			###	###	0.3
2020-Nov-03 Tue	3.51	3.56	3.51	3.51	1,006,554	###	###	###	###
2020-Nov-02 Mon	3.55	3.57	3.52	3.53	636,354	2,255,874	50.9	50.9	0.3
2020-Oct-30 Fri	###	###	3.53	3.54	2,670,947	4,714,221	27.8	27.8	0.3
2020-Oct-29 Thu	3.7	3.7	###	###			20.0	20.0	0.0
2020-Oct-28 Wed	3.72	3.74	###	3.72			###	###	0.3
2020-Oct-27 Tue	3.75	3.77	3.72	3.76			84.2	84.2	0.3
2020-Oct-26 Mon	3.73	3.82	3.71	3.79	933,980	###	###	###	###
2020-Oct-23 Fri	3.72	3.74	###	3.74	1,430,323	###	74.5	74.5	0.3
2020-Oct-22 Thu	###	3.74	###	3.72			79.7	79.7	0.3
2020-Oct-21 Wed	###	3.71	###	3.71	451,887	838,250	73.4	73.4	###
2020-Oct-20 Tue	3.7	3.71	###	###	610,478	###	###	###	0.0
2020-Oct-19 Mon	3.73	3.75	###	3.71			###	###	###
2020-Oct-16 Fri	3.73	3.73	3.685	3.72			###	###	0.3
2020-Oct-15 Thu	3.7	###	###	3.7	1,710,949	0	67.6	67.6	0.3
2020-Oct-14 Wed	3.73	3.75	###	3.71	1,042,780	###	31.8	31.8	###
2020-Oct-13 Tue	3.73	3.75	3.7	3.74			70.8	70.8	0.3
2020-Oct-12 Mon	###	3.74	###	3.72	1,060,984	1,984,040	75.1	75.1	0.3
2020-Oct-09 Fri	###	###	3.58	###	853,924	1,528,523	71.6	71.6	0.0
2020-Oct-08 Thu	###	###	3.56	###			63.5	63.5	0.0
2020-Oct-07 Wed	3.56	###	3.53	###	980,254	1,730,148	75.3	75.3	0.0
2020-Oct-06 Tue	3.56	3.59	3.52	3.54			28.0	28.0	0.3
2020-Oct-05 Mon	3.48	3.57	3.48	3.56	437,680	1,542,822	78.7	78.7	0.3
2020-Oct-02 Fri	3.49	3.5	3.44	3.45	755,174	2,620,453	52.0	52.0	###
2020-Oct-01 Thu	3.5	3.52	3.47	3.48	521,781	1,823,624	###	###	0.2
2020-Sep-30 Wed	3.53	3.55	3.47	3.47	895,326	###	34.4	34.4	0.2
2020-Sep-29 Tue	3.57	3.59	3.55	3.56	302,871	1,081,249	39.4	39.4	0.3
2020-Sep-28 Mon	3.54	3.57	3.52	3.55			###	###	###
2020-Sep-25 Fri	3.59	###	3.51	3.53			###	###	0.3
2020-Sep-24 Thu	###	###	3.58	###			79.4	79.4	0.0
2020-Sep-23 Wed	3.59	3.655	3.55	###	1,788,042	6,441,421	78.0	78.0	0.0
2020-Sep-22 Tue	3.59	3.59	3.5	3.57	1,573,287	###	###	###	0.3
2020-Sep-21 Mon	###	###	3.58	###	830,580	###	###	###	0.0
2020-Sep-18 Fri	3.57	###	3.55	###			70.0	70.0	0.0
2020-Sep-17 Thu	3.52	3.57	###	3.56			###	###	0.3
2020-Sep-16 Wed	3.52	3.59	3.49	3.56	1,288,474	###	71.9	71.9	0.3
2020-Sep-15 Tue	3.5	3.55	3.46	3.55			###	###	###
2020-Sep-14 Mon	3.53	3.59	3.49	3.51			34.0	34.0	###
2020-Sep-11 Fri	3.55	3.58	3.52	3.57			69.9	69.9	0.3
2020-Sep-10 Thu	###	###	3.53	3.55			###	###	###
2020-Sep-09 Wed	###	###	3.55	3.56	1,234,029	###	25.2	25.2	0.3
2020-Sep-08 Tue	###	###	###	###	496,420	0	###	###	0.0
2020-Sep-07 Mon	###	###	3.575	3.59	1,158,827	###	###	###	###
2020-Sep-04 Fri	###	###	###	###			###	###	0.0
2020-Sep-03 Thu	3.77	3.77	###	3.71	758,852	###	25.7	25.7	###
2020-Sep-02 Wed	3.72	3.76	###	3.72			64.0	64.0	0.3
2020-Sep-01 Tue	###	3.71	###	###			79.1	79.1	0.0
2020-Aug-31 Mon	###	3.71	###	###	643,851	1,194,343	###	###	0.0
2020-Aug-28 Fri	###	###	###	###	922,374	0	72.2	72.2	0.0
2020-Aug-27 Thu	3.75	3.76	###	###	934,542	###	###	###	0.0
2020-Aug-26 Wed	3.8	3.87	###	3.73			###	###	###
2020-Aug-25 Tue	3.78	3.82	3.745	3.75			40.2	40.2	0.3
2020-Aug-24 Mon	3.87	3.87	3.72	3.73	1,354,550	###	###	###	###
2020-Aug-21 Fri	3.7	###	###	3.85	1,482,228	0	86.9	86.9	0.3
2020-Aug-20 Thu	###	3.7	3.59	###			33.3	33.3	0.0
2020-Aug-19 Wed	###	###	3.51	###			35.6	35.6	0.0
2020-Aug-18 Tue	###	###	3.59	###			###	###	0.0
2020-Aug-17 Mon	###	###	3.58	3.59	897,149	###	21.7	21.7	###
2020-Aug-14 Fri	3.75	3.75	###	###			###	###	0.0
2020-Aug-13 Thu	3.76	3.77	3.72	3.75			38.6	38.6	0.3
2020-Aug-12 Wed	3.77	3.77	3.7	3.74			39.1	39.1	0.3
2020-Aug-11 Tue	###	3.75	###	3.74			80.3	80.3	0.3
2020-Aug-10 Mon	###	###	3.59	###	637,823	###	###	###	0.0
2020-Aug-07 Fri	###	###	3.57	###			###	###	0.0
2020-Aug-06 Thu	###	###	3.57	###			###	###	0.0
2020-Aug-05 Wed	3.57	###	3.57	###			72.4	72.4	0.0
2020-Aug-04 Tue	###	###	3.59	###	495,521	###	64.2	64.2	0.0
2020-Aug-03 Mon	###	###	3.54	3.54			###	###	0.3
2020-Jul-31 Fri	3.7	3.72	###	###			26.8	26.8	0.0
2020-Jul-30 Thu	3.72	3.74	###	3.72			67.8	67.8	0.3
2020-Jul-29 Wed	3.7	3.72	3.655	###			###	###	0.0
2020-Jul-28 Tue	3.7	3.73	###	3.7			###	###	0.3
2020-Jul-27 Mon	3.72	3.74	###	3.7	389,655	728,654	30.2	30.2	0.3
2020-Jul-24 Fri	3.77	3.77	3.7	3.75			34.2	34.2	0.3
2020-Jul-23 Thu	3.7	3.81	3.7	3.77			77.6	77.6	###
2020-Jul-22 Wed	3.78	3.78	###	3.7			22.6	22.6	0.3
2020-Jul-21 Tue	3.72	3.78	###	3.75	818,157	###	###	###	0.3
2020-Jul-20 Mon	3.77	3.77	###	###	482,425	909,371	22.2	22.2	0.0
2020-Jul-17 Fri	3.76	3.8	###	3.74			33.5	33.5	0.3
2020-Jul-16 Thu	3.76	3.77	3.71	3.74			###	###	0.3
2020-Jul-15 Wed	###	3.76	###	3.75			84.0	84.0	0.3
2020-Jul-14 Tue	###	###	3.59	###	1,186,689	###	###	###	0.0
2020-Jul-13 Mon	3.75	3.75	###	###	883,247	1,656,088	24.9	24.9	0.0
2020-Jul-10 Fri	3.7	3.725	3.645	###	861,272	3,173,787	###	###	0.0
2020-Jul-09 Thu	3.78	3.78	3.7	3.7	463,726	###	19.7	19.7	0.3
2020-Jul-08 Wed	3.75	3.845	3.74	3.74	958,445	###	47.6	47.6	0.3
2020-Jul-07 Tue	3.84	3.85	3.75	3.75			31.5	31.5	0.3
2020-Jul-06 Mon	3.82	3.85	3.79	3.81	503,424	1,923,079	38.5	38.5	0.3
2020-Jul-03 Fri	3.82	3.83	3.78	3.78			36.4	36.4	0.3
2020-Jul-02 Thu	###	3.8	###	3.77	940,381	1,786,723	###	###	###
2020-Jul-01 Wed	3.5	###	3.48	###			###	###	0.0
2020-Jun-30 Tue	3.59	###	3.41	3.45	2,183,926	###	13.4	13.4	###
2020-Jun-29 Mon	###	###	3.44	3.48	1,679,285	2,888,370	23.1	23.1	0.2
2020-Jun-26 Fri	3.74	3.75	3.59	###			17.0	17.0	0.0
2020-Jun-25 Thu	3.71	3.775	3.71	3.71			###	###	###
2020-Jun-24 Wed	3.78	3.79	3.71	3.77			36.2	36.2	###
2020-Jun-23 Tue	3.88	###	3.76	3.8	955,882	1,797,058	###	###	###
2020-Jun-22 Mon	3.85	###	3.84	3.88			74.2	74.2	0.3
2020-Jun-19 Fri	3.85	###	3.83	3.88	1,004,429	1,923,481	###	###	0.3
2020-Jun-18 Thu	3.89	###	3.77	3.8			22.7	22.7	###
2020-Jun-17 Wed	3.89	###	3.86	###			76.0	76.0	0.0
2020-Jun-16 Tue	3.8	3.87	3.77	3.85	811,384	3,099,486	67.7	67.7	0.3
2020-Jun-15 Mon	3.79	3.85	3.72	3.73	1,001,589	###	50.2	50.2	###
2020-Jun-12 Fri	3.88	3.89	3.83	3.85	1,325,483	###	###	###	0.3
2020-Jun-11 Thu	###	###	###	###	645,444	0	40.1	40.1	0.0
2020-Jun-10 Wed	4	###	4	###			###	###	0.0
2020-Jun-09 Tue	###	###	###	###			###	###	0.0
2020-Jun-05 Fri	###	4	###	###	771,654	###	64.0	64.0	0.0
2020-Jun-04 Thu	###	###	###	4			37.6	37.6	0.3
2020-Jun-03 Wed	###	###	###	###			###	###	0.0
2020-Jun-02 Tue	###	###	###	###			76.9	76.9	0.0
2020-Jun-01 Mon	###	4	###	###			###	###	0.0
2020-May-29 Fri	###	4.055	###	###			76.2	76.2	0.0
2020-May-28 Thu	###	4	###	###	1,191,722	2,383,444	###	###	0.0
2020-May-27 Wed	###	###	###	###			###	###	0.0
2020-May-26 Tue	3.85	###	3.84	###	986,623	###	76.1	76.1	0.0
2020-May-25 Mon	3.81	3.85	3.81	3.85			68.7	68.7	0.3
2020-May-22 Fri	3.87	3.87	3.73	3.74	1,024,379	3,892,640	###	###	0.3
2020-May-21 Thu	3.83	3.87	3.82	3.84			75.5	75.5	0.3
2020-May-20 Wed	3.8	3.87	3.8	3.85			###	###	0.3
2020-May-19 Tue	3.82	3.87	3.76	3.79			###	###	###
2020-May-18 Mon	3.8	3.83	3.76	3.77	820,351	###	25.4	25.4	###
2020-May-15 Fri	3.75	3.83	3.745	3.8	556,149	###	###	###	###
2020-May-14 Thu	3.76	3.83	3.74	3.75			###	###	0.3
2020-May-13 Wed	3.76	3.8	###	3.76	1,213,327	2,305,321	62.5	62.5	0.3
2020-May-12 Tue	3.82	3.83	3.77	3.77			37.5	37.5	###
2020-May-11 Mon	3.8	3.84	3.77	3.81	1,260,456	###	###	###	0.3
2020-May-08 Fri	3.73	3.8	3.72	3.75			###	###	0.3
2020-May-07 Thu	3.71	3.75	###	3.72			###	###	0.3
2020-May-06 Wed	3.73	3.76	3.7	3.7			###	###	0.3
2020-May-05 Tue	3.74	3.77	###	3.77	1,662,954	###	###	###	###
2020-May-04 Mon	3.7	3.77	###	3.75	856,347	###	###	###	0.3
2020-May-01 Fri	3.79	3.84	3.71	3.71	1,011,179	###	40.3	40.3	###
2020-Apr-30 Thu	3.81	3.83	3.72	3.77			24.1	24.1	###
2020-Apr-29 Wed	3.75	3.83	3.74	3.8	865,243	3,274,944	###	###	###
2020-Apr-28 Tue	3.71	3.8	3.71	3.72	927,277	3,481,925	###	###	0.3
2020-Apr-27 Mon	3.73	3.79	###	3.7	1,025,528	1,943,375	###	###	0.3
2020-Apr-24 Fri	3.71	3.76	###	3.73	621,750	###	69.4	69.4	###
2020-Apr-23 Thu	3.7	3.75	###	3.72	1,092,571	2,048,570	###	###	0.3
2020-Apr-22 Wed	###	3.7	###	###			###	###	0.0
2020-Apr-21 Tue	3.83	3.85	3.71	3.72			35.8	35.8	0.3
2020-Apr-20 Mon	###	###	3.84	3.85			###	###	0.3
2020-Apr-17 Fri	3.82	###	3.78	###			###	###	0.0
2020-Apr-16 Thu	3.87	###	3.74	3.81	1,990,873	###	32.6	32.6	0.3
2020-Apr-15 Wed	3.8	###	3.78	3.89			82.4	82.4	0.3
2020-Apr-14 Tue	3.75	3.79	3.7	3.79			60.6	60.6	###
2020-Apr-09 Thu	3.7	3.8	###	3.73	1,428,327	2,713,821	57.9	57.9	###
2020-Apr-08 Wed	###	3.73	###	###			###	###	0.0
2020-Apr-07 Tue	3.88	3.88	###	3.7			16.5	16.5	0.3
2020-Apr-06 Mon	3.72	3.85	3.71	3.8	1,327,086	5,016,385	###	###	###
2020-Apr-03 Fri	3.72	3.85	###	3.71			49.7	49.7	###
2020-Apr-02 Thu	3.58	3.75	3.51	###	1,810,975	###	75.4	75.4	0.0
2020-Apr-01 Wed	###	###	3.47	###			###	###	0.0
2020-Mar-31 Tue	3.5	###	3.42	3.5	1,897,024	###	62.7	62.7	0.3
2020-Mar-30 Mon	###	3.51	###	3.51	1,753,458	###	###	###	###
2020-Mar-27 Fri	###	###	###	###			###	###	0.0
2020-Mar-26 Thu	###	3.4	###	###			76.1	76.1	0.0
2020-Mar-25 Wed	###	###	###	###	956,776	0	###	###	0.0
2020-Mar-24 Tue	###	###	###	3			###	###	0.2
2020-Mar-23 Mon	###	###	2.77	###			###	###	0.0
2020-Mar-20 Fri	###	###	###	###			###	###	0.0
2020-Mar-19 Thu	###	###	###	###	1,831,045	0	###	###	0.0
2020-Mar-18 Wed	###	3.21	###	###	1,565,027	###	55.4	55.4	0.0
2020-Mar-17 Tue	###	###	###	###	2,763,328	0	###	###	0.0
2020-Mar-16 Mon	###	###	###	###	1,603,446	0	38.0	38.0	0.0
2020-Mar-13 Fri	3.2	3.46	###	3.46	1,644,984	2,845,822	78.9	78.9	0.2
2020-Mar-12 Thu	3.5	3.58	3.4	3.42			63.1	63.1	0.2
2020-Mar-11 Wed	3.77	3.77	3.58	3.58			###	###	0.3
2020-Mar-10 Tue	3.51	3.8	3.45	3.74			###	###	0.3
2020-Mar-09 Mon	3.75	3.75	3.55	3.55			###	###	###
2020-Mar-06 Fri	3.82	3.85	3.77	3.77			44.2	44.2	###
2020-Mar-05 Thu	3.85	###	###	3.78	1,546,442	0	###	###	0.3
2020-Mar-04 Wed	3.79	3.85	3.78	3.8			75.1	75.1	###
2020-Mar-03 Tue	###	###	3.875	3.88	1,331,551	2,579,880	34.3	34.3	0.3
2020-Mar-02 Mon	3.84	###	3.755	3.85	1,692,575	###	59.9	59.9	0.3
2020-Feb-28 Fri	3.84	###	3.77	3.85			80.4	80.4	0.3
2020-Feb-27 Thu	###	4	###	###			28.8	28.8	0.0
2020-Feb-26 Wed	###	###	###	###	2,122,059	0	32.7	32.7	0.0
2020-Feb-25 Tue	###	###	###	###	2,555,324	0	###	###	0.0
2020-Feb-24 Mon	4.24	4.24	###	###	1,098,857	2,329,576	###	###	0.0
2020-Feb-21 Fri	4.43	4.43	4.28	4.29			###	###	###
2020-Feb-20 Thu	4.42	4.43	###	4.4	875,141	###	###	###	0.3
2020-Feb-19 Wed	###	###	###	###	797,125	0	31.9	31.9	0.0
2020-Feb-18 Tue	4.42	4.43	4.29	###	1,091,024	###	18.5	18.5	0.0
2020-Feb-17 Mon	4.46	4.5	4.4	4.4	423,653	1,885,255	24.0	24.0	0.3
2020-Feb-14 Fri	###	4.7	###	4.47	2,718,150	6,387,652	9.0	9.0	###
2020-Feb-13 Thu	###	###	4.5	###	2,071,524	4,660,929	31.9	31.9	0.0
2020-Feb-12 Wed	###	###	###	###	3,416,120	0	97.4	97.4	0.0
2020-Feb-11 Tue	###	###	###	###	1,416,185	0	###	###	0.0
2020-Feb-10 Mon	4.21	4.23	###	###			###	###	0.0
2020-Feb-07 Fri	4.2	4.24	###	###	572,283	###	###	###	0.0
2020-Feb-06 Thu	###	###	4.23	4.25			18.8	18.8	###
2020-Feb-05 Wed	4.27	###	4.26	###			###	###	0.0
2020-Feb-04 Tue	4.24	4.27	4.21	4.26			69.2	69.2	0.3
2020-Feb-03 Mon	4.25	4.27	###	4.23	541,858	###	42.3	42.3	0.3
2020-Jan-31 Fri	###	###	4.28	###			###	###	0.0
2020-Jan-30 Thu	###	###	4.29	###	505,559	1,084,424	###	###	0.0
2020-Jan-29 Wed	###	4.4	###	###	500,277	###	72.9	72.9	0.0
2020-Jan-28 Tue	4.4	4.42	4.28	4.28	642,853	###	18.8	18.8	0.3
2020-Jan-24 Fri	4.46	4.46	###	4.4	477,651	###	###	###	0.3
2020-Jan-23 Thu	4.49	4.49	###	###	453,670	1,018,489	18.4	18.4	0.0
2020-Jan-22 Wed	4.48	4.5	###	4.41			18.1	18.1	###
2020-Jan-21 Tue	4.42	4.47	###	4.42	852,043	###	74.4	74.4	0.3
2020-Jan-20 Mon	4.46	4.5	###	4.4	1,336,279	3,006,627	###	###	0.3
2020-Jan-17 Fri	4.45	4.48	4.42	4.45			###	###	0.3
2020-Jan-16 Thu	4.46	4.48	###	4.4	564,423	###	###	###	0.3
2020-Jan-15 Wed	###	4.44	###	4.43	572,471	1,270,885	###	###	###
2020-Jan-14 Tue	###	###	###	###	418,545	0	64.6	64.6	0.0
2020-Jan-13 Mon	###	###	###	###			###	###	0.0
2020-Jan-10 Fri	4.28	###	4.275	###			83.7	83.7	0.0
2020-Jan-09 Thu	4.25	4.275	4.23	4.27	579,943	###	69.9	69.9	###
2020-Jan-08 Wed	4.26	4.26	###	4.22	590,923	###	35.7	35.7	###
2020-Jan-07 Tue	4.25	4.27	4.22	4.27	339,720	###	###	###	###
2020-Jan-06 Mon	4.22	4.23	4.175	4.23	397,685	1,671,271	###	###	0.3
2020-Jan-03 Fri	###	4.25	###	4.2	246,377	523,551	###	###	###
2020-Jan-02 Thu	###	###	###	###			###	###	0.0
2019-Dec-30 Mon	4.28	4.29	4.21	4.24			19.6	19.6	0.3
2019-Dec-27 Fri	4.25	4.29	4.25	4.28			###	###	0.3
2019-Dec-24 Tue	4.24	###	###	4.28			###	###	0.3
2019-Dec-23 Mon	4.21	4.25	###	4.25			###	###	###
2019-Dec-20 Fri	###	4.24	###	4.2	1,296,272	###	###	###	###
2019-Dec-19 Thu	4.24	4.24	###	###			###	###	0.0
2019-Dec-18 Wed	4.29	4.29	4.21	4.25	920,746	3,913,170	23.9	23.9	###
2019-Dec-16 Mon	4.21	4.29	###	4.29			###	###	###
2019-Dec-13 Fri	###	4.2	###	###			###	###	0.0
2019-Dec-12 Thu	4.21	4.21	###	###			###	###	0.0
2019-Dec-11 Wed	4.23	4.26	4.2	4.22	358,372	###	34.5	34.5	###
2019-Dec-10 Tue	4.25	4.275	4.2	4.21			30.0	30.0	###
2019-Dec-09 Mon	4.28	###	4.245	4.25	337,375	716,078	32.2	32.2	###
2019-Dec-06 Fri	4.24	4.29	4.24	4.25	528,055	2,252,154	###	###	###
2019-Dec-05 Thu	4.2	4.27	###	4.23	736,386	1,572,184	71.9	71.9	0.3
2019-Dec-04 Wed	4.2	4.24	4.2	4.21			###	###	###
2019-Dec-03 Tue	###	###	4.23	4.23			17.2	17.2	0.3
2019-Dec-02 Mon	###	4.4	###	###			38.2	38.2	0.0
2019-Nov-29 Fri	###	###	###	###			71.9	71.9	0.0
2019-Nov-28 Thu	###	###	###	###			18.3	18.3	0.0
2019-Nov-27 Wed	###	###	###	###	697,684	0	###	###	0.0
2019-Nov-26 Tue	4.28	###	4.25	###	904,320	1,921,680	###	###	0.0
2019-Nov-25 Mon	4.23	4.28	###	4.26			###	###	0.3
2019-Nov-22 Fri	4.21	###	4.21	4.21			###	###	###
2019-Nov-21 Thu	###	4.22	###	4.2	1,004,949	2,120,442	###	###	###
2019-Nov-20 Wed	###	4.22	4.125	###			###	###	0.0
2019-Nov-19 Tue	###	4.23	###	###			###	###	0.0
2019-Nov-18 Mon	4.27	4.27	###	4.21	532,274	###	###	###	###
2019-Nov-15 Fri	4.21	###	4.2	4.26			###	###	0.3
2019-Nov-14 Thu	###	###	###	###	430,556	0	###	###	0.0
2019-Nov-13 Wed	###	4.24	###	###	1,158,859	2,456,781	33.8	33.8	0.0
2019-Nov-12 Tue	###	###	###	###	985,189	0	10.9	10.9	0.0
2019-Nov-11 Mon	4.27	###	4.26	###	845,475	###	82.9	82.9	0.0
2019-Nov-08 Fri	4.28	###	###	4.23			###	###	0.3
2019-Nov-07 Thu	4.24	###	4.23	###			87.1	87.1	0.0
2019-Nov-06 Wed	4.23	4.28	4.21	4.24			76.2	76.2	0.3
2019-Nov-05 Tue	4.26	4.28	4.2	4.22	613,450	2,601,028	###	###	###
2019-Nov-04 Mon	###	4.28	###	4.26	846,526	###	82.8	82.8	0.3
2019-Nov-01 Fri	###	###	###	###			###	###	0.0
2019-Oct-31 Thu	###	###	###	###			###	###	0.0
2019-Oct-30 Wed	###	4.23	###	4.2			###	###	###
2019-Oct-29 Tue	###	4.21	###	4.2	866,084	###	###	###	###
2019-Oct-28 Mon	###	###	###	###			71.0	71.0	0.0
2019-Oct-25 Fri	###	###	###	###			###	###	0.0
2019-Oct-24 Thu	###	###	###	###			25.3	25.3	0.0
2019-Oct-23 Wed	###	###	###	###			###	###	0.0
2019-Oct-22 Tue	###	###	###	###	690,158	0	33.7	33.7	0.0
2019-Oct-21 Mon	4.2	4.2	###	###			###	###	0.0
2019-Oct-18 Fri	###	4.22	###	###			###	###	0.0
2019-Oct-17 Thu	###	###	###	###			16.4	16.4	0.0
2019-Oct-16 Wed	###	###	###	###			###	###	0.0
2019-Oct-15 Tue	###	###	###	###	394,479	0	###	###	0.0
2019-Oct-14 Mon	###	###	###	###	437,585	0	29.1	29.1	0.0
2019-Oct-11 Fri	###	###	###	###			71.1	71.1	0.0
2019-Oct-10 Thu	###	###	###	###	681,777	0	###	###	0.0
2019-Oct-09 Wed	###	###	###	###	776,387	0	30.4	30.4	0.0
2019-Oct-08 Tue	###	###	###	###	901,984	0	26.5	26.5	0.0
2019-Oct-07 Mon	###	4.21	###	###			22.1	22.1	0.0
2019-Oct-04 Fri	###	###	###	###			67.6	67.6	0.0
2019-Oct-03 Thu	###	###	###	###			###	###	0.0
2019-Oct-02 Wed	4.25	4.26	###	###			###	###	0.0
2019-Oct-01 Tue	4.26	4.27	4.23	4.25			30.3	30.3	###
2019-Sep-30 Mon	4.28	###	4.25	4.28	769,883	###	70.2	70.2	0.3
2019-Sep-27 Fri	4.24	###	4.22	4.27			###	###	###
2019-Sep-26 Thu	4.25	4.29	4.21	4.22			31.1	31.1	###
2019-Sep-25 Wed	4.24	4.25	4.2	4.23			34.9	34.9	0.3
2019-Sep-24 Tue	4.25	4.29	4.21	4.26			72.6	72.6	0.3
2019-Sep-23 Mon	4.24	4.27	4.22	4.26	977,086	###	###	###	0.3
2019-Sep-20 Fri	4.28	###	4.2	4.23	1,248,224	2,621,270	###	###	0.3
2019-Sep-19 Thu	4.2	4.27	###	4.25	1,227,654	2,621,041	80.6	80.6	###
2019-Sep-18 Wed	4.29	4.29	4.2	4.2	1,088,753	4,621,756	###	###	###
2019-Sep-17 Tue	4.28	4.28	4.22	4.24	700,785	###	###	###	0.3
2019-Sep-16 Mon	4.26	4.26	4.21	4.22	876,843	###	25.1	25.1	###
2019-Sep-13 Fri	###	###	4.23	4.24			###	###	0.3
2019-Sep-12 Thu	4.29	###	4.25	4.28	802,328	1,704,947	34.9	34.9	0.3
2019-Sep-11 Wed	4.27	4.27	###	4.27	1,019,821	###	64.2	64.2	###
2019-Sep-10 Tue	4.24	4.27	###	4.25	644,449	###	###	###	###
2019-Sep-09 Mon	4.41	4.41	4.27	4.27			11.9	11.9	###
2019-Sep-06 Fri	###	4.41	###	###	1,260,680	###	81.9	81.9	0.0
2019-Sep-05 Thu	4.26	###	4.21	###			###	###	0.0
2019-Sep-04 Wed	###	###	4.21	4.25	1,023,177	2,153,787	17.2	17.2	###
2019-Sep-03 Tue	###	###	4.28	4.29			31.9	31.9	###
2019-Sep-02 Mon	###	###	4.28	4.29	1,029,552	2,203,241	27.8	27.8	###
2019-Aug-30 Fri	###	###	###	###			###	###	0.0
2019-Aug-29 Thu	###	4.4	###	###	1,904,045	###	###	###	0.0
2019-Aug-28 Wed	4.41	4.42	###	###	1,938,547	4,284,188	###	###	0.0
2019-Aug-27 Tue	4.4	4.42	###	###	810,447	1,791,087	30.0	30.0	0.0
2019-Aug-26 Mon	4.4	4.44	###	4.41			###	###	###
2019-Aug-23 Fri	4.5	4.53	###	4.48	1,370,274	3,103,670	29.4	29.4	###
2019-Aug-22 Thu	4.55	###	4.5	4.53	1,811,481	###	###	###	###
2019-Aug-21 Wed	###	###	###	4.54			###	###	0.3
2019-Aug-20 Tue	4.72	4.72	4.72	4.72	0				0.3
2019-Aug-19 Mon	4.78	4.78	###	4.72			###	###	0.3
2019-Aug-16 Fri	4.88	4.89	4.71	4.72			12.2	12.2	0.3
2019-Aug-15 Thu	###	###	4.88	4.89			20.1	20.1	###
2019-Aug-14 Wed	###	###	###	###	840,440	0	###	###	0.0
2019-Aug-13 Tue	###	###	###	###	782,078	0	26.7	26.7	0.0
2019-Aug-12 Mon	###	4.985	###	###			68.7	68.7	0.0
2019-Aug-09 Fri	###	###	###	###	311,427	0	###	###	0.0
2019-Aug-08 Thu	###	###	###	###			79.8	79.8	0.0
2019-Aug-07 Wed	###	###	###	###			###	###	0.0
2019-Aug-06 Tue	###	###	4.885	###	778,759	###	32.7	32.7	0.0
2019-Aug-05 Mon	###	###	###	###	423,028	0	###	###	0.0
2019-Aug-02 Fri	###	###	5.125	###	472,850	1,211,678	72.8	72.8	0.0
2019-Aug-01 Thu	###	###	###	###			###	###	0.0
2019-Jul-31 Wed	###	###	###	###			###	###	0.0
2019-Jul-30 Tue	###	###	###	###			###	###	0.0
2019-Jul-29 Mon	###	###	###	###	619,720	0	###	###	0.0
2019-Jul-26 Fri	###	###	###	###			32.5	32.5	0.0
2019-Jul-25 Thu	###	5.25	###	###			88.6	88.6	0.0
2019-Jul-24 Wed	###	###	###	###	730,684	0	71.5	71.5	0.0
2019-Jul-23 Tue	###	###	###	###	648,170	0	86.6	86.6	0.0
2019-Jul-22 Mon	4.88	###	4.87	###	536,729	###	75.0	75.0	0.0
2019-Jul-19 Fri	4.79	4.87	4.73	4.86	516,658	2,479,958	76.4	76.4	0.3
2019-Jul-18 Thu	4.72	4.79	4.72	4.79			82.0	82.0	0.3
2019-Jul-17 Wed	4.7	4.74	###	4.72	731,779	###	69.9	69.9	0.3
2019-Jul-16 Tue	4.74	###	4.725	4.75			72.9	72.9	###
2019-Jul-15 Mon	4.78	4.82	4.75	4.76	302,072	###	33.2	33.2	###
2019-Jul-12 Fri	###	###	4.79	4.8			14.8	14.8	0.3
2019-Jul-11 Thu	4.87	###	4.86	4.89	586,225	1,424,526	###	###	###
2019-Jul-10 Wed	4.84	###	4.83	###	547,240	1,321,584	80.1	80.1	0.0
2019-Jul-09 Tue	4.81	4.87	4.8	4.84	496,351	2,399,857	###	###	0.3
2019-Jul-08 Mon	4.86	###	4.76	4.77	522,040	1,242,455	###	###	###
2019-Jul-05 Fri	5	5	4.86	4.89	547,028	2,696,848	###	###	###
2019-Jul-04 Thu	###	###	###	###	358,928	0	###	###	0.0
2019-Jul-03 Wed	###	###	###	###	562,451	0	###	###	0.0
2019-Jul-02 Tue	###	4.925	4.87	4.87			22.7	22.7	0.3
2019-Jul-01 Mon	###	###	4.87	4.87	437,959	###	21.8	21.8	0.3
2019-Jun-28 Fri	###	###	###	###			###	###	0.0
2019-Jun-27 Thu	###	###	###	###			28.2	28.2	0.0
2019-Jun-26 Wed	###	5	4.955	###			###	###	0.0
2019-Jun-25 Tue	###	###	###	###			###	###	0.0
2019-Jun-24 Mon	5	5	4.925	###	475,182	###	###	###	0.0
2019-Jun-21 Fri	5	###	###	5			###	###	0.4
2019-Jun-20 Thu	###	###	###	###			31.7	31.7	0.0
2019-Jun-19 Wed	###	###	5	###			29.6	29.6	0.0
2019-Jun-18 Tue	5	###	###	5	770,474	0	69.9	69.9	0.4
2019-Jun-17 Mon	###	###	###	###			###	###	0.0
2019-Jun-14 Fri	###	###	###	###			###	###	0.0
2019-Jun-13 Thu	###	###	###	###	1,036,874	0	85.0	85.0	0.0
2019-Jun-12 Wed	###	###	###	###			###	###	0.0
2019-Jun-11 Tue	###	###	###	###			66.0	66.0	0.0
2019-Jun-07 Fri	4.8	###	4.8	###			90.0	90.0	0.0
2019-Jun-06 Thu	4.76	4.84	4.74	4.79			###	###	0.3
2019-Jun-05 Wed	4.83	4.83	4.71	4.72			18.1	18.1	0.3
2019-Jun-04 Tue	4.73	4.8	4.72	4.74			###	###	0.3
2019-Jun-03 Mon	4.82	4.88	4.74	4.76			###	###	###
2019-May-31 Fri	4.82	4.86	4.8	4.82			###	###	0.3
2019-May-30 Thu	4.85	###	4.81	4.85	619,852	1,490,744	73.2	73.2	###
2019-May-29 Wed	4.84	###	4.8	4.89	556,773	1,336,255	80.3	80.3	###
2019-May-28 Tue	4.86	4.86	4.8	4.84			###	###	0.3
2019-May-27 Mon	4.89	4.89	4.84	4.88			36.1	36.1	0.3
2019-May-24 Fri	###	###	4.84	4.88	335,784	###	33.7	33.7	0.3
2019-May-23 Thu	4.88	###	4.85	4.87	311,756	###	32.5	32.5	0.3
2019-May-22 Wed	###	###	4.84	4.86	429,046	###	###	###	0.3
2019-May-21 Tue	4.83	###	4.82	###	383,826	925,020	81.4	81.4	0.0
2019-May-20 Mon	4.84	###	4.82	4.87			77.1	77.1	0.3
2019-May-17 Fri	4.83	###	4.79	4.84	580,570	###	70.3	70.3	0.3
2019-May-16 Thu	4.73	4.8	4.73	4.77	668,127	3,183,625	73.8	73.8	###
2019-May-15 Wed	4.77	4.85	4.73	4.74	599,088	###	22.5	22.5	0.3
2019-May-14 Tue	4.75	4.82	4.73	4.8	818,653	###	###	###	0.3
2019-May-13 Mon	4.79	4.8	4.7	4.75			28.1	28.1	###
2019-May-10 Fri	4.85	4.88	###	4.73	1,073,470	###	12.7	12.7	0.3
2019-May-09 Thu	###	###	4.86	4.86	809,424	###	13.8	13.8	0.3
2019-May-08 Wed	4.89	###	4.88	5			86.5	86.5	0.4
2019-May-07 Tue	4.82	###	4.82	###	964,770	###	86.2	86.2	0.0
2019-May-06 Mon	###	###	4.75	4.75	782,083	1,857,447	17.4	17.4	###
2019-May-03 Fri	###	###	5	###			###	###	0.0
2019-May-02 Thu	###	###	###	###	286,979	0	29.1	29.1	0.0
2019-May-01 Wed	###	###	###	###	439,072	0	79.6	79.6	0.0
2019-Apr-30 Tue	###	5.125	###	###	633,746	1,623,974	###	###	0.0
2019-Apr-29 Mon	###	###	###	###			###	###	0.0
2019-Apr-26 Fri	###	5	###	###			###	###	0.0
2019-Apr-24 Wed	###	5	###	###			82.6	82.6	0.0
2019-Apr-23 Tue	4.88	###	4.88	###	487,753	###	80.3	80.3	0.0
2019-Apr-18 Thu	###	###	4.82	4.86			21.3	21.3	0.3
2019-Apr-17 Wed	###	###	4.87	4.87			###	###	0.3
2019-Apr-16 Tue	###	###	4.85	###			69.6	69.6	0.0
2019-Apr-15 Mon	5	5	###	###	538,026	###	36.5	36.5	0.0
2019-Apr-12 Fri	4.89	###	4.84	###	664,674	###	84.0	84.0	0.0
2019-Apr-11 Thu	4.84	4.875	4.745	4.81			###	###	###
2019-Apr-10 Wed	4.83	4.87	4.79	4.84			70.0	70.0	0.3
2019-Apr-09 Tue	4.8	4.81	4.71	4.74			22.3	22.3	0.3
2019-Apr-08 Mon	4.75	4.85	4.75	4.8			###	###	0.3
2019-Apr-05 Fri	4.85	4.87	4.745	4.78			19.2	19.2	###
2019-Apr-04 Thu	4.88	###	4.84	4.87	377,525	###	###	###	0.3
2019-Apr-03 Wed	4.86	###	4.84	###			81.5	81.5	0.0
2019-Apr-02 Tue	4.88	4.925	4.85	4.88	430,177	###	66.4	66.4	0.3
2019-Apr-01 Mon	###	###	4.87	###			69.3	69.3	0.0
2019-Mar-29 Fri	4.8	###	4.785	4.86	812,241	1,943,286	78.9	78.9	0.3
2019-Mar-28 Thu	4.59	###	4.57	4.74	1,334,173	3,048,585	89.3	89.3	0.3
2019-Mar-27 Wed	###	###	4.53	###	1,952,452	###	4.6	4.6	0.0
2019-Mar-26 Tue	###	###	###	###			82.4	82.4	0.0
2019-Mar-25 Mon	4.86	###	4.86	4.89			83.4	83.4	###
2019-Mar-22 Fri	###	4.955	4.83	4.85			20.6	20.6	###
2019-Mar-21 Thu	###	5	###	###	624,924	###	24.6	24.6	0.0
2019-Mar-20 Wed	4.86	###	4.85	###	990,154	2,401,123	###	###	0.0
2019-Mar-19 Tue	###	###	###	###	881,225	0	###	###	0.0
2019-Mar-18 Mon	###	###	###	###			75.6	75.6	0.0
2019-Mar-15 Fri	###	5	###	###	708,276	###	###	###	0.0
2019-Mar-14 Thu	###	###	###	###	506,446	0	74.5	74.5	0.0
2019-Mar-13 Wed	###	###	###	###			###	###	0.0
2019-Mar-12 Tue	5	###	5	###			###	###	0.0
2019-Mar-11 Mon	###	5.045	4.975	5			77.3	77.3	0.4
2019-Mar-08 Fri	###	###	###	5			26.3	26.3	0.4
2019-Mar-07 Thu	###	###	###	###	1,048,424	0	88.7	88.7	0.0
2019-Mar-06 Wed	###	###	4.89	###	871,945	###	64.7	64.7	0.0
2019-Mar-05 Tue	4.84	###	4.83	###			83.4	83.4	0.0
2019-Mar-04 Mon	4.86	###	4.84	###			76.8	76.8	0.0
2019-Mar-01 Fri	###	###	4.82	4.84			19.9	19.9	0.3
2019-Feb-28 Thu	###	###	4.87	###			###	###	0.0
2019-Feb-27 Wed	4.87	###	4.81	###			###	###	0.0
2019-Feb-26 Tue	###	###	4.84	###			33.5	33.5	0.0
2019-Feb-25 Mon	###	###	4.87	###	2,331,585	###	72.4	72.4	0.0
2019-Feb-22 Fri	###	4.955	4.85	###			63.0	63.0	0.0
2019-Feb-21 Thu	###	5	###	###			###	###	0.0
2019-Feb-20 Wed	4.88	###	4.87	###			81.0	81.0	0.0
2019-Feb-19 Tue	4.85	4.88	4.81	4.85	912,525	4,421,183	71.3	71.3	###
2019-Feb-18 Mon	4.84	4.925	4.79	4.85	1,575,448	###	###	###	###
2019-Feb-15 Fri	4.84	###	4.76	4.8			25.6	25.6	0.3
2019-Feb-14 Thu	4.73	###	4.7	4.85	1,466,172	###	86.6	86.6	###
2019-Feb-13 Wed	###	4.675	###	###	458,940	1,072,772	68.2	68.2	0.0
2019-Feb-11 Mon	4.5	4.57	4.49	4.54			79.8	79.8	0.3
2019-Feb-08 Fri	4.49	4.53	4.46	4.5	401,573	1,805,070	75.6	75.6	###
2019-Feb-07 Thu	4.44	4.5	4.4	4.49	279,950	1,245,777	###	###	###
2019-Feb-06 Wed	###	4.42	###	4.4			###	###	0.3
2019-Feb-04 Mon	###	4.425	###	###			###	###	0.0
2019-Feb-01 Fri	###	###	###	###	315,782	0	72.5	72.5	0.0
2019-Jan-31 Thu	4.46	4.47	4.325	###	689,822	###	###	###	0.0
2019-Jan-30 Wed	4.56	4.56	4.48	4.49			22.7	22.7	###
2019-Jan-29 Tue	4.55	###	4.51	4.53	566,825	###	36.8	36.8	###
2019-Jan-25 Fri	4.49	4.57	4.485	4.57	507,776	2,298,955	###	###	###
2019-Jan-10 Thu	4.5	4.56	4.47	4.5			###	###	###
2019-Jan-09 Wed	4.41	4.54	4.41	4.49			82.8	82.8	###
2019-Jan-04 Fri	4.42	###	###	4.45			78.8	78.8	0.3
2019-Jan-03 Thu	###	4.47	4.29	4.46	456,550	1,999,689	86.6	86.6	0.3
2019-Jan-02 Wed	4.43	4.48	###	###	378,449	847,725	27.1	27.1	0.0
2018-Dec-28 Fri	###	4.4	4.29	###			79.2	79.2	0.0
2018-Dec-27 Thu	4.28	4.29	4.245	4.29			60.4	60.4	###
2018-Dec-20 Thu	4.49	4.49	4.26	4.26			10.0	10.0	0.3
2018-Dec-19 Wed	4.4	4.49	###	4.49	610,954	###	87.2	87.2	###
2018-Dec-14 Fri	###	4.48	###	4.43			###	###	###
2018-Dec-13 Thu	###	4.46	###	4.44	643,647	###	81.4	81.4	0.3
2018-Dec-12 Wed	4.29	###	4.29	###			###	###	0.0
2018-Dec-11 Tue	4.29	###	4.28	###	518,221	###	76.6	76.6	0.0
2018-Dec-10 Mon	###	###	4.245	4.28	341,485	###	###	###	0.3
2018-Dec-07 Fri	###	###	###	###	263,670	0	###	###	0.0
2018-Dec-06 Thu	###	###	4.28	###	755,843	###	###	###	0.0
2018-Dec-05 Wed	4.2	###	4.2	###			###	###	0.0
2018-Dec-04 Tue	4.26	4.29	###	4.26	265,585	569,679	###	###	0.3
2018-Dec-03 Mon	4.22	###	###	###	393,355	0	###	###	0.0
2018-Nov-30 Fri	4.25	4.28	4.185	4.2			26.3	26.3	###
2018-Nov-29 Thu	4.25	###	4.25	4.29	220,254	###	77.0	77.0	###
2018-Nov-13 Tue	4.25	4.25	###	###			11.5	11.5	0.0
2018-Nov-12 Mon	4.25	4.27	4.22	4.23	411,642	1,747,420	###	###	0.3
2018-Nov-09 Fri	4.29	###	4.23	4.25			###	###	###
2018-Nov-08 Thu	4.2	4.27	###	4.21			###	###	###
2018-Nov-07 Wed	###	###	4.21	4.24	390,540	822,086	###	###	0.3
2018-Nov-06 Tue	4.22	###	4.22	4.28			###	###	0.3
2018-Nov-05 Mon	4.21	###	###	4.25	202,522	0	80.7	80.7	###
2018-Nov-02 Fri	4.25	###	4.24	###	369,886	784,158	76.9	76.9	0.0
2018-Nov-01 Thu	###	###	###	###			90.7	90.7	0.0
2018-Oct-31 Wed	###	###	###	###	404,377	0	###	###	0.0
2018-Oct-30 Tue	###	###	###	###			###	###	0.0
2018-Oct-29 Mon	###	###	###	###	290,451	0	###	###	0.0
2018-Oct-26 Fri	###	###	###	###			###	###	0.0
2018-Oct-25 Thu	###	###	###	###			###	###	0.0
2018-Oct-24 Wed	4	###	###	###			###	###	0.0
2018-Oct-23 Tue	###	###	###	###			33.9	33.9	0.0
2018-Oct-22 Mon	###	###	###	###	208,789	0	29.4	29.4	0.0
2018-Oct-19 Fri	###	###	###	###			###	###	0.0
2018-Oct-18 Thu	###	4.22	###	###			70.9	70.9	0.0
2018-Oct-17 Wed	###	4.24	4.145	4.2			###	###	###
2018-Oct-16 Tue	###	###	###	###			30.4	30.4	0.0
2018-Oct-15 Mon	###	###	###	###	385,547	0	39.0	39.0	0.0
2018-Oct-12 Fri	###	4.24	###	###	602,824	1,277,986	###	###	0.0
2018-Oct-11 Thu	4.23	###	4.2	4.2			###	###	###
2018-Oct-10 Wed	4.29	4.4	4.285	###			###	###	0.0
2018-Oct-09 Tue	4.4	4.41	###	###			30.6	30.6	0.0
2018-Oct-08 Mon	4.46	4.47	4.42	4.42			###	###	0.3
2018-Oct-05 Fri	4.54	4.54	4.48	4.49			22.5	22.5	###
2018-Oct-04 Thu	4.53	4.545	4.49	4.5			28.6	28.6	###
2018-Oct-03 Wed	4.47	4.54	4.45	4.53			###	###	###
2018-Oct-02 Tue	4.53	4.55	4.47	4.47			25.4	25.4	###
2018-Oct-01 Mon	4.54	4.55	###	4.54			###	###	0.3
2018-Sep-28 Fri	4.58	###	4.52	4.52			###	###	0.3
2018-Sep-27 Thu	4.57	###	4.55	4.58	772,779	1,758,072	71.8	71.8	0.3
2018-Sep-26 Wed	4.46	4.54	4.43	4.51	872,581	3,913,525	81.7	81.7	0.3
2018-Sep-25 Tue	###	4.46	###	4.45			85.3	85.3	0.3
2018-Sep-24 Mon	4.43	4.43	###	4.4			###	###	0.3
2018-Sep-21 Fri	4.29	4.44	4.29	4.43			87.1	87.1	###
2018-Sep-20 Thu	4.27	###	4.27	###			76.0	76.0	0.0
2018-Sep-19 Wed	4.29	###	4.28	###			###	###	0.0
2018-Sep-18 Tue	4.29	###	4.26	###			81.9	81.9	0.0
2018-Sep-17 Mon	4.28	###	4.26	4.29			71.2	71.2	###
2018-Sep-14 Fri	###	###	4.23	###	535,743	###	63.5	63.5	0.0
2018-Sep-13 Thu	4.28	###	4.23	###			77.7	77.7	0.0
2018-Sep-12 Wed	4.27	###	4.27	4.29	592,773	1,265,570	###	###	###
2018-Sep-11 Tue	4.25	###	4.2	###			92.0	92.0	0.0
2018-Sep-10 Mon	4.25	4.26	###	4.2	367,152	###	###	###	###
2018-Sep-07 Fri	###	###	###	###	347,420	0	68.5	68.5	0.0
2018-Sep-06 Thu	###	4.42	###	###			38.9	38.9	0.0
2018-Sep-05 Wed	4.43	4.46	4.4	4.41			###	###	###
2018-Sep-04 Tue	4.43	4.44	###	###			24.3	24.3	0.0
2018-Sep-03 Mon	4.49	4.5	4.45	4.47			###	###	###
2018-Aug-31 Fri	4.53	4.56	4.42	4.45	624,674	2,804,786	18.7	18.7	0.3
2018-Aug-30 Thu	4.55	4.56	4.49	4.53	302,886	1,370,559	###	###	###
2018-Aug-29 Wed	4.44	4.51	4.42	4.51			82.1	82.1	0.3
2018-Aug-28 Tue	4.54	4.55	4.46	4.51			###	###	0.3
2018-Aug-27 Mon	4.58	###	4.48	4.5	1,017,822	2,279,921	18.9	18.9	###
2018-Aug-24 Fri	4.42	4.58	4.4	4.54			###	###	0.3
2018-Aug-23 Thu	4.42	4.42	###	###	377,020	###	###	###	0.0
2018-Aug-22 Wed	###	###	###	4.41	480,052	0	76.8	76.8	###
2018-Aug-21 Tue	4.4	4.41	###	###	273,051	602,077	29.3	29.3	0.0
2018-Aug-20 Mon	4.41	4.47	###	###			31.9	31.9	0.0
2018-Aug-17 Fri	4.2	###	4.2	###			###	###	0.0
2018-Aug-16 Thu	###	4.26	###	4.24			###	###	0.3
2018-Aug-15 Wed	4.22	4.23	###	###	1,039,055	###	31.6	31.6	0.0
2018-Aug-14 Tue	###	###	4.28	4.29	575,224	1,230,979	21.1	21.1	###
2018-Aug-13 Mon	###	4.41	###	###			###	###	0.0
2018-Aug-10 Fri	4.48	4.49	###	###	477,553	###	###	###	0.0
2018-Aug-09 Thu	4.5	4.54	4.47	4.48			###	###	###
2018-Aug-08 Wed	4.44	4.53	4.43	4.5	823,174	###	###	###	###
2018-Aug-07 Tue	4.4	4.47	###	4.46			###	###	0.3
2018-Aug-06 Mon	4.43	4.47	###	4.41	638,083	###	###	###	###
2018-Aug-03 Fri	4.28	4.44	4.27	4.41	852,085	###	###	###	###
2018-Aug-02 Thu	4.24	4.28	4.23	4.27			82.1	82.1	###
2018-Aug-01 Wed	4.21	4.27	4.21	4.23			78.6	78.6	0.3
2018-Jul-31 Tue	4.24	4.24	###	###	3,957,877	###	###	###	0.0
2018-Jul-30 Mon	4.28	4.28	###	4.24			###	###	0.3
2018-Jul-27 Fri	4.25	###	4.23	###	1,127,824	2,385,347	###	###	0.0
2018-Jul-26 Thu	###	4.25	###	4.24	1,105,628	2,349,459	87.8	87.8	0.3
2018-Jul-25 Wed	###	###	###	###	1,344,250	0	6.7	6.7	0.0
2018-Jul-24 Tue	###	###	###	###			31.9	31.9	0.0
2018-Jul-23 Mon	###	###	4.28	###	665,659	###	###	###	0.0
2018-Jul-20 Fri	###	###	4.28	###	396,686	###	68.7	68.7	0.0
2018-Jul-19 Thu	4.27	###	4.27	###			78.1	78.1	0.0
2018-Jul-18 Wed	4.2	###	###	4.28	391,076	0	87.1	87.1	0.3
2018-Jul-17 Tue	4.21	###	###	4.22			###	###	###
2018-Jul-16 Mon	4.21	4.24	###	4.21			###	###	###
2018-Jul-13 Fri	4.26	4.285	###	4.21			###	###	###
2018-Jul-12 Thu	4.22	###	###	4.29	874,875	0	84.1	84.1	###
2018-Jul-11 Wed	4.25	###	###	4.21	798,659	0	###	###	###
2018-Jul-10 Tue	4.25	4.27	4.21	4.23	471,343	###	###	###	0.3
2018-Jul-09 Mon	4.27	4.28	4.22	4.25	493,556	###	31.7	31.7	###
2018-Jul-06 Fri	4.27	###	###	4.27	782,624	0	###	###	###
2018-Jul-05 Thu	###	###	4.23	4.28			###	###	0.3
2018-Jul-04 Wed	4.29	###	4.22	4.27	652,380	1,376,521	###	###	###
2018-Jul-03 Tue	4.25	###	4.2	4.29	531,949	###	78.4	78.4	###
2018-Jul-02 Mon	###	4.25	###	4.21			84.0	84.0	###
2018-Jun-29 Fri	4.21	4.23	###	###	973,473	###	###	###	0.0
2018-Jun-28 Thu	4.28	4.28	4.21	4.21	591,022	2,508,888	###	###	###
2018-Jun-27 Wed	4.28	###	4.26	4.28			###	###	0.3
2018-Jun-26 Tue	###	###	4.27	4.28			###	###	0.3
2018-Jun-25 Mon	4.2	###	4.2	4.26			###	###	0.3
2018-Jun-22 Fri	4.23	###	4.2	4.21			###	###	###
2018-Jun-21 Thu	4.29	###	4.2	4.22	1,060,642	2,227,348	18.5	18.5	###
2018-Jun-20 Wed	4.25	4.27	###	4.24	581,223	###	31.5	31.5	0.3
2018-Jun-19 Tue	4.29	4.29	###	###			14.5	14.5	0.0
2018-Jun-18 Mon	4.22	4.28	###	4.28	462,351	###	###	###	0.3
2018-Jun-15 Fri	4.25	4.25	###	4.21	432,120	918,255	###	###	###
2018-Jun-14 Thu	4.22	4.27	4.22	4.24			71.7	71.7	0.3
2018-Jun-13 Wed	###	4.23	###	4.22			###	###	###
2018-Jun-12 Tue	###	4.23	###	4.22	588,047	###	###	###	###
2018-Jun-08 Fri	4.2	4.22	4.145	###			26.2	26.2	0.0
2018-Jun-07 Thu	###	4.23	###	4.22	322,985	###	77.9	77.9	###
2018-Jun-06 Wed	###	4.22	###	4.2			###	###	###
2018-Jun-05 Tue	###	###	###	###			###	###	0.0
2018-Jun-04 Mon	###	###	###	###			###	###	0.0
2018-Jun-01 Fri	###	###	###	###			28.0	28.0	0.0
2018-May-31 Thu	###	###	###	###	755,444	0	80.5	80.5	0.0
2018-May-30 Wed	###	4.055	###	###	368,681	###	84.0	84.0	0.0
2018-May-29 Tue	4	###	###	###			77.8	77.8	0.0
2018-May-28 Mon	###	###	###	4	506,154	0	###	###	0.3
2018-May-25 Fri	###	###	###	###	370,971	0	63.6	63.6	0.0
2018-May-24 Thu	###	###	3.955	###			###	###	0.0
2018-May-23 Wed	###	###	###	###	644,847	0	87.7	87.7	0.0
2018-May-22 Tue	###	###	3.88	###			87.5	87.5	0.0
2018-May-21 Mon	3.89	###	3.87	###	1,386,748	2,683,357	77.6	77.6	0.0
2018-May-18 Fri	3.89	###	3.88	3.89	197,645	###	72.9	72.9	0.3
2018-May-17 Thu	###	###	3.87	###	293,347	567,626	70.5	70.5	0.0
2018-May-16 Wed	###	###	3.86	3.89			###	###	0.3
2018-May-15 Tue	###	###	3.84	3.88	349,128	670,325	###	###	0.3
2018-May-14 Mon	###	###	###	###	456,985	0	67.9	67.9	0.0
2018-May-11 Fri	###	###	###	###	222,289	0	70.5	70.5	0.0
2018-May-10 Thu	###	###	3.87	3.89	426,559	###	25.9	25.9	0.3
2018-May-09 Wed	###	###	###	###			###	###	0.0
2018-May-08 Tue	###	###	3.88	3.89			36.4	36.4	0.3
2018-May-07 Mon	###	###	3.87	3.87	167,453	324,021	31.1	31.1	###
2018-May-04 Fri	###	###	3.87	3.88	1,104,185	###	###	###	0.3
2018-May-03 Thu	###	###	3.89	###	351,344	###	73.6	73.6	0.0
2018-May-02 Wed	3.85	###	3.84	3.89	297,427	571,059	78.8	78.8	0.3
2018-May-01 Tue	3.89	3.89	3.83	3.85			28.1	28.1	0.3
2018-Apr-30 Mon	3.8	3.89	3.79	3.88	518,685	1,991,750	85.8	85.8	0.3
2018-Apr-27 Fri	3.78	3.79	3.74	3.79			71.6	71.6	###
2018-Apr-26 Thu	3.73	3.76	3.7	3.76			###	###	0.3
2018-Apr-24 Tue	3.77	3.78	3.73	3.73			###	###	###
2018-Apr-23 Mon	3.82	3.84	3.745	3.77			25.2	25.2	###
2018-Apr-20 Fri	3.84	3.85	3.79	3.85			###	###	0.3
2018-Apr-19 Thu	3.81	3.84	3.79	3.84	487,424	1,859,522	77.4	77.4	0.3
2018-Apr-18 Wed	3.81	3.82	3.75	3.79			28.8	28.8	###
2018-Apr-17 Tue	3.82	3.85	3.81	3.81			34.6	34.6	0.3
2018-Apr-16 Mon	3.77	3.84	3.76	3.82			###	###	0.3
2018-Apr-13 Fri	###	3.77	###	3.75			83.9	83.9	0.3
2018-Apr-12 Thu	###	3.7	###	###			###	###	0.0
2018-Apr-11 Wed	###	3.685	###	###			###	###	0.0
2018-Apr-10 Tue	###	3.7	###	###	362,174	670,021	###	###	0.0
2018-Apr-09 Mon	###	3.675	###	###	248,523	###	###	###	0.0
2018-Apr-06 Fri	###	###	###	###	517,070	0	70.5	70.5	0.0
2018-Apr-05 Thu	###	###	###	###	780,086	0	26.9	26.9	0.0
2018-Apr-04 Wed	3.75	3.75	###	3.7			26.0	26.0	0.3
2018-Apr-03 Tue	3.76	3.79	3.73	3.75	462,046	###	###	###	0.3
2018-Mar-29 Thu	3.72	3.79	3.72	3.79	651,873	2,447,783	###	###	###
2018-Mar-28 Wed	###	3.76	###	3.73			###	###	###
2018-Mar-27 Tue	###	3.7	###	###			81.7	81.7	0.0
2018-Mar-26 Mon	###	###	3.55	###	568,184	1,008,526	69.2	69.2	0.0
2018-Mar-23 Fri	###	###	###	###	517,448	0	29.9	29.9	0.0
2018-Mar-22 Thu	###	3.72	###	###			69.0	69.0	0.0
2018-Mar-21 Wed	3.71	3.75	###	3.7			32.5	32.5	0.3
2018-Mar-20 Tue	###	3.72	###	3.7	450,685	838,274	77.2	77.2	0.3
2018-Mar-19 Mon	3.8	3.85	###	###			###	###	0.0
2018-Mar-16 Fri	3.85	3.86	3.81	3.86	409,982	1,572,280	###	###	0.3
2018-Mar-15 Thu	3.83	3.85	3.79	3.85	556,545	###	74.3	74.3	0.3
2018-Mar-14 Wed	3.8	3.82	3.76	3.82	514,174	###	73.7	73.7	0.3
2018-Mar-13 Tue	###	###	3.88	###			35.8	35.8	0.0
2018-Mar-12 Mon	###	###	3.89	###	441,573	858,859	###	###	0.0
2018-Mar-09 Fri	###	###	3.88	###			65.0	65.0	0.0
2018-Mar-08 Thu	3.84	###	3.84	###	341,458	###	81.7	81.7	0.0
2018-Mar-07 Wed	3.87	3.87	3.81	3.83	218,140	837,657	28.8	28.8	###
2018-Mar-06 Tue	3.8	###	3.79	3.88			###	###	0.3
2018-Mar-05 Mon	3.78	3.83	3.76	3.79	209,455	794,881	###	###	###
2018-Mar-02 Fri	3.8	3.8	3.71	3.74			###	###	0.3
2018-Mar-01 Thu	3.8	3.84	3.76	3.79	385,947	###	###	###	###
2018-Feb-28 Wed	3.88	3.89	3.8	3.8			###	###	###
2018-Feb-27 Tue	3.85	###	3.79	3.88	597,048	###	###	###	0.3
2018-Feb-26 Mon	###	###	3.77	3.82			###	###	0.3
2018-Feb-23 Fri	3.82	###	3.7	###			###	###	0.0
2018-Feb-22 Thu	###	###	3.58	###	504,777	903,550	###	###	0.0
2018-Feb-21 Wed	3.57	###	3.55	3.57			###	###	0.3
2018-Feb-20 Tue	3.52	3.57	3.51	3.55			###	###	###
2018-Feb-19 Mon	3.5	3.54	3.49	3.51	954,125	3,353,749	###	###	###
2018-Feb-16 Fri	3.53	3.55	3.49	3.49	347,046	###	###	###	###
2018-Feb-15 Thu	3.46	3.56	3.46	3.52	1,005,185	###	###	###	###
2018-Feb-14 Wed	3.51	3.52	3.45	3.46			27.0	27.0	0.2
2018-Feb-13 Tue	3.5	3.54	3.48	3.49	596,070	###	###	###	###
2018-Feb-12 Mon	3.5	###	3.46	3.49	629,528	1,089,083	###	###	###
2018-Feb-09 Fri	3.5	3.525	3.45	3.5	657,275	2,292,246	###	###	0.3
2018-Feb-08 Thu	3.55	3.57	3.5	3.54			###	###	0.3
2018-Feb-07 Wed	3.56	###	3.54	3.55			27.0	27.0	###
2018-Feb-06 Tue	3.51	3.57	3.44	3.53			###	###	0.3
2018-Feb-05 Mon	###	###	3.55	3.58	1,323,222	###	38.2	38.2	0.3
2018-Feb-02 Fri	###	3.74	###	###	752,041	###	###	###	0.0
2018-Feb-01 Thu	###	###	###	###			###	###	0.0
2018-Jan-31 Wed	3.84	###	3.79	###			87.0	87.0	0.0
2018-Jan-30 Tue	###	###	3.8	3.87	841,280	###	###	###	###
2018-Jan-29 Mon	3.86	###	3.81	3.87			71.6	71.6	###
2018-Jan-25 Thu	3.73	3.89	3.72	3.87	1,192,343	###	###	###	###
2018-Jan-24 Wed	3.7	3.74	3.7	3.71			###	###	###
2018-Jan-23 Tue	3.73	3.73	###	3.7	277,554	###	25.4	25.4	0.3
2018-Jan-22 Mon	3.75	3.76	###	3.7	447,155	840,651	30.4	30.4	0.3
2018-Jan-19 Fri	3.7	3.76	###	3.74			83.2	83.2	0.3
2018-Jan-18 Thu	###	###	3.655	###	273,872	###	32.8	32.8	0.0
2018-Jan-17 Wed	###	###	###	###	444,327	0	74.3	74.3	0.0
2018-Jan-16 Tue	###	###	###	###	633,085	0	###	###	0.0
2018-Jan-15 Mon	3.7	3.72	###	###			22.4	22.4	0.0
2018-Jan-12 Fri	3.74	3.74	###	###			15.7	15.7	0.0
2018-Jan-11 Thu	3.7	3.74	3.655	3.74	666,588	###	82.1	82.1	0.3
2018-Jan-02 Tue	3.77	###	3.73	3.73	329,074	613,723	###	###	###
2017-Dec-29 Fri	3.78	3.78	3.72	3.76	201,757	756,588	###	###	0.3
2017-Dec-28 Thu	3.78	3.79	3.74	3.74			16.9	16.9	0.3
2017-Dec-27 Wed	3.74	3.81	3.74	3.77			75.6	75.6	###
2017-Dec-22 Fri	3.71	3.73	###	3.72			69.0	69.0	0.3
2017-Dec-21 Thu	3.71	3.73	###	###			21.8	21.8	0.0
2017-Dec-20 Wed	###	3.73	###	3.72			76.7	76.7	0.3
2017-Dec-19 Tue	###	3.72	###	###			###	###	0.0
2017-Dec-18 Mon	###	###	###	###	1,099,281	0	###	###	0.0
2017-Dec-15 Fri	3.58	3.59	3.51	3.56	990,184	3,515,153	29.5	29.5	0.3
2017-Dec-08 Fri	###	###	3.59	###			25.1	25.1	0.0
2017-Dec-07 Thu	3.8	3.8	3.45	###	5,885,228	21,333,951	8.8	8.8	0.0
2017-Dec-06 Wed	###	###	3.85	3.85	663,947	###	22.4	22.4	0.3
2017-Dec-05 Tue	###	###	###	###			###	###	0.0
2017-Dec-04 Mon	###	###	###	###			###	###	0.0
2017-Dec-01 Fri	###	###	###	4			31.5	31.5	0.3
2017-Nov-30 Thu	###	###	###	###	1,018,680	0	75.2	75.2	0.0
2017-Nov-29 Wed	###	###	###	###			###	###	0.0
2017-Nov-28 Tue	###	###	4	###			###	###	0.0
2017-Nov-27 Mon	###	###	###	###			###	###	0.0
2017-Nov-24 Fri	###	###	###	###			26.0	26.0	0.0
2017-Nov-23 Thu	###	###	###	###			80.0	80.0	0.0
2017-Nov-22 Wed	###	###	###	###			###	###	0.0
2017-Nov-21 Tue	###	###	###	###			30.1	30.1	0.0
2017-Nov-20 Mon	###	###	###	###			###	###	0.0
2017-Nov-17 Fri	4.22	4.22	###	###			###	###	0.0
2017-Nov-16 Thu	4.21	4.26	###	###	468,750	###	28.0	28.0	0.0
2017-Nov-15 Wed	4.26	4.28	4.23	4.23			###	###	0.3
2017-Nov-14 Tue	###	###	4.24	4.26	200,548	###	###	###	0.3
2017-Nov-13 Mon	###	###	4.29	###			###	###	0.0
2017-Nov-10 Fri	4.25	###	###	###			80.1	80.1	0.0
2017-Nov-09 Thu	4.28	###	4.22	4.22			###	###	###
2017-Nov-08 Wed	###	###	4.25	4.26	421,127	###	21.5	21.5	0.3
2017-Nov-07 Tue	###	###	###	###			24.9	24.9	0.0
2017-Nov-06 Mon	4.22	###	4.22	###			87.0	87.0	0.0
2017-Nov-03 Fri	4.22	4.25	4.2	4.22	402,280	###	###	###	###
2017-Nov-02 Thu	4.23	4.24	4.21	4.22	400,959	1,694,051	###	###	###
2017-Nov-01 Wed	4.22	4.25	4.2	4.23	409,722	1,731,075	67.2	67.2	0.3
2017-Oct-31 Tue	4.2	4.25	###	4.21	436,286	###	###	###	###
2017-Oct-30 Mon	###	4.2	###	4.2			78.7	78.7	###
2017-Oct-27 Fri	###	###	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	###	492,370	0	70.0	70.0	0.0
2017-Oct-25 Wed	###	4.2	###	###			###	###	0.0
2017-Oct-24 Tue	4.2	4.2	###	###			24.2	24.2	0.0
2017-Oct-23 Mon	###	4.22	###	4.2	957,845	2,021,052	###	###	###
2017-Oct-20 Fri	###	###	###	###			###	###	0.0
2017-Oct-19 Thu	4	4	###	###			###	###	0.0
2017-Oct-18 Wed	###	###	###	###			###	###	0.0
2017-Oct-17 Tue	###	###	###	###	362,945	0	###	###	0.0
2017-Oct-16 Mon	###	###	###	###			78.4	78.4	0.0
2017-Oct-13 Fri	###	###	###	###			###	###	0.0
2017-Oct-12 Thu	###	3.945	###	###			29.0	29.0	0.0
2017-Oct-11 Wed	###	###	###	###	448,351	0	###	###	0.0
2017-Oct-10 Tue	###	###	3.89	###	489,746	952,555	71.7	71.7	0.0
2017-Oct-09 Mon	###	###	3.85	###			69.3	69.3	0.0
2017-Oct-06 Fri	3.84	3.87	3.82	3.87	265,428	1,020,570	###	###	###
2017-Oct-05 Thu	3.82	3.84	3.81	3.83	203,253	777,442	67.8	67.8	###
2017-Oct-04 Wed	3.84	3.84	3.81	3.81	336,921	1,288,722	###	###	0.3
2017-Oct-03 Tue	###	###	3.83	3.84			###	###	0.3
2017-Oct-02 Mon	3.86	###	3.86	###			77.5	77.5	0.0
2017-Sep-29 Fri	3.83	3.86	3.82	3.85	294,623	1,131,352	###	###	0.3
2017-Sep-28 Thu	3.83	3.84	3.81	3.83	340,886	1,303,888	67.2	67.2	###
2017-Sep-27 Wed	3.88	3.89	3.83	3.83			###	###	###
2017-Sep-26 Tue	###	###	3.87	3.88			###	###	0.3
2017-Sep-25 Mon	###	###	###	###	470,255	0	28.3	28.3	0.0
2017-Sep-22 Fri	###	###	###	###			31.3	31.3	0.0
2017-Sep-21 Thu	3.89	###	###	###			85.6	85.6	0.0
2017-Sep-20 Wed	3.85	3.875	3.82	3.85			###	###	0.3
2017-Sep-19 Tue	3.82	3.85	3.79	3.83			###	###	###
2017-Sep-18 Mon	3.83	3.87	3.81	3.81			28.3	28.3	0.3
2017-Sep-15 Fri	3.81	3.83	3.77	3.78	568,380	2,159,844	27.5	27.5	0.3
2017-Sep-14 Thu	3.83	3.85	3.78	3.83	592,441	###	71.7	71.7	###
2017-Sep-13 Wed	3.84	3.86	3.83	3.83	463,127	1,780,723	###	###	###
2017-Sep-12 Tue	###	###	3.85	3.87	575,055	1,106,980	23.7	23.7	###
2017-Sep-11 Mon	3.85	###	3.84	3.89	976,388	###	###	###	0.3
2017-Sep-08 Fri	3.83	3.83	###	3.82	720,057	###	33.0	33.0	0.3
2017-Sep-07 Thu	###	###	###	###			73.3	73.3	0.0
2017-Sep-06 Wed	3.85	###	3.81	###	1,141,186	2,173,959	79.2	79.2	0.0
2017-Sep-05 Tue	###	###	3.81	3.84	2,055,470	3,915,670	23.1	23.1	0.3
2017-Sep-04 Mon	###	###	3.87	3.89	379,120	###	37.6	37.6	0.3
2017-Sep-01 Fri	###	###	3.86	3.88	628,251	1,212,524	27.2	27.2	0.3
2017-Aug-31 Thu	3.82	###	3.81	3.89			###	###	0.3
2017-Aug-30 Wed	###	###	3.77	3.8	953,254	1,796,883	11.5	11.5	###
2017-Aug-29 Tue	###	###	3.88	###	1,044,929	###	###	###	0.0
2017-Aug-28 Mon	###	###	###	###			17.4	17.4	0.0
2017-Aug-25 Fri	###	4	###	###	703,581	###	68.5	68.5	0.0
2017-Aug-24 Thu	###	###	3.925	###	1,110,826	###	###	###	0.0
2017-Aug-23 Wed	###	###	###	###	1,759,329	0	###	###	0.0
2017-Aug-22 Tue	3.82	3.83	3.75	3.8	1,591,985	6,033,623	###	###	###
2017-Aug-21 Mon	3.85	3.87	3.79	3.8	565,923	2,167,485	24.0	24.0	###
2017-Aug-18 Fri	3.88	3.88	3.83	3.87			###	###	###
2017-Aug-17 Thu	3.87	###	3.86	###			75.7	75.7	0.0
2017-Aug-16 Wed	3.87	3.88	3.76	3.84	767,987	###	24.2	24.2	0.3
2017-Aug-15 Tue	###	###	3.85	3.87	409,272	787,848	25.5	25.5	###
2017-Aug-14 Mon	3.87	###	3.87	###	247,841	479,572	79.7	79.7	0.0
2017-Aug-11 Fri	3.83	###	3.83	3.87			82.4	82.4	###
2017-Aug-10 Thu	3.87	3.89	3.84	3.87			75.6	75.6	###
2017-Aug-09 Wed	3.86	3.89	3.85	3.87	293,983	###	69.0	69.0	###
2017-Aug-08 Tue	###	###	3.86	3.87			25.7	25.7	###
2017-Aug-07 Mon	###	###	###	###			69.6	69.6	0.0
2017-Aug-04 Fri	3.86	###	3.86	###	474,558	###	81.4	81.4	0.0
2017-Aug-03 Thu	###	###	3.82	3.85			17.8	17.8	0.3
2017-Aug-02 Wed	3.82	###	3.79	3.86			###	###	0.3
2017-Aug-01 Tue	3.8	3.81	3.75	3.81			69.3	69.3	0.3
2017-Jul-31 Mon	3.75	3.79	3.74	3.79	639,245	2,406,757	###	###	###
2017-Jul-28 Fri	3.77	3.77	3.73	3.75	708,256	###	34.6	34.6	0.3
2017-Jul-27 Thu	3.78	3.8	3.76	3.77	487,442	###	###	###	###
2017-Jul-26 Wed	3.73	3.78	3.73	3.77	509,226	1,912,143	80.4	80.4	###
2017-Jul-25 Tue	3.73	3.76	3.71	3.71			###	###	###
2017-Jul-24 Mon	3.8	3.8	3.7	3.73			###	###	###
2017-Jul-21 Fri	3.76	3.82	3.75	3.8			###	###	###
2017-Jul-20 Thu	3.75	3.77	3.72	3.73			###	###	###
2017-Jul-19 Wed	3.78	###	3.74	3.75	527,645	###	###	###	0.3
2017-Jul-18 Tue	3.84	3.85	3.77	3.77			###	###	###
2017-Jul-17 Mon	3.86	3.86	3.82	3.82			###	###	0.3
2017-Jul-14 Fri	3.83	3.84	3.78	3.84	530,758	2,022,187	###	###	0.3
2017-Jul-13 Thu	3.82	###	3.78	3.78			###	###	0.3
2017-Jul-12 Wed	3.8	3.81	3.73	3.8	1,319,279	4,973,681	###	###	###
2017-Jul-11 Tue	3.83	3.83	3.785	3.79	1,597,644	6,083,029	22.0	22.0	###
2017-Jul-10 Mon	3.71	3.82	3.71	3.82	1,697,343	###	91.8	91.8	0.3
2017-Jul-07 Fri	3.87	3.87	###	###			5.5	5.5	0.0
2017-Jul-06 Thu	###	###	3.89	3.89	952,181	###	###	###	0.3
2017-Jul-05 Wed	###	###	3.87	###	1,215,975	###	18.2	18.2	0.0
2017-Jul-04 Tue	###	###	###	###			65.0	65.0	0.0
2017-Jul-03 Mon	3.85	###	3.83	3.87			80.6	80.6	###
2017-Jun-30 Fri	3.83	3.85	3.79	3.81			29.9	29.9	0.3
2017-Jun-29 Thu	3.8	3.84	3.79	3.83			###	###	###
2017-Jun-28 Wed	3.78	3.79	3.73	3.76			###	###	0.3
2017-Jun-27 Tue	3.82	3.83	3.78	3.8			###	###	###
2017-Jun-26 Mon	3.8	3.84	3.79	3.82			80.0	80.0	0.3
2017-Jun-23 Fri	###	###	3.76	3.76			8.9	8.9	0.3
2017-Jun-22 Thu	3.88	###	3.88	###	2,147,949	4,167,021	79.3	79.3	0.0
2017-Jun-21 Wed	###	###	3.86	3.87			13.9	13.9	###
2017-Jun-20 Tue	###	###	3.955	###	1,235,023	2,442,257	71.8	71.8	0.0
2017-Jun-19 Mon	4	###	###	###	1,974,973	0	22.6	22.6	0.0
2017-Jun-16 Fri	###	###	###	4			###	###	0.3
2017-Jun-15 Thu	###	4.155	###	4			###	###	0.3
2017-Jun-14 Wed	###	4.2	###	###	904,156	1,898,727	16.5	16.5	0.0
2017-Jun-13 Tue	###	###	###	###	1,319,350	0	68.0	68.0	0.0
2017-Jun-09 Fri	4.2	4.22	###	###	935,345	1,973,577	###	###	0.0
2017-Jun-08 Thu	4.21	4.28	###	4.2			29.9	29.9	###
2017-Jun-07 Wed	4.28	###	4.21	4.21			###	###	###
2017-Jun-06 Tue	4.42	4.44	4.26	4.26			10.6	10.6	0.3
2017-Jun-05 Mon	4.51	4.54	4.425	4.45			###	###	0.3
2017-Jun-02 Fri	4.54	4.54	4.48	4.48	667,225	3,009,184	###	###	###
2017-Jun-01 Thu	4.49	4.53	4.48	4.51			###	###	0.3
2017-May-31 Wed	4.4	4.555	###	4.5			88.2	88.2	###
2017-May-30 Tue	###	###	###	###			78.9	78.9	0.0
2017-May-29 Mon	4.46	4.5	###	###	474,950	###	20.2	20.2	0.0
2017-May-26 Fri	4.55	4.55	4.47	4.47	322,381	###	20.0	20.0	###
2017-May-25 Thu	4.47	4.57	4.41	4.56			86.8	86.8	0.3
2017-May-24 Wed	4.46	4.5	4.4	4.47			###	###	###
2017-May-23 Tue	4.47	4.5	4.43	4.46	369,077	1,647,928	###	###	0.3
2017-May-22 Mon	4.4	4.49	###	4.48	632,147	1,419,170	###	###	###
2017-May-19 Fri	###	4.48	###	###	544,349	1,219,341	###	###	0.0
2017-May-18 Thu	###	4.44	###	4.42	584,158	###	###	###	0.3
2017-May-17 Wed	4.45	4.51	###	###	405,944	###	19.7	19.7	0.0
2017-May-16 Tue	4.53	4.54	4.48	4.53	366,775	1,654,155	###	###	###
2017-May-15 Mon	4.5	4.55	4.49	4.53			81.5	81.5	###
2017-May-12 Fri	###	###	4.51	4.51	256,483	###	17.1	17.1	0.3
2017-May-11 Thu	###	###	4.59	###	458,482	###	24.4	24.4	0.0
2017-May-10 Wed	###	###	4.53	4.55			###	###	0.3
2017-May-09 Tue	4.57	###	4.57	###	471,123	###	84.4	84.4	0.0
2017-May-08 Mon	4.51	###	4.5	###			88.1	88.1	0.0
2017-May-05 Fri	4.54	4.56	4.46	4.47			21.8	21.8	###
2017-May-04 Thu	4.56	4.59	4.53	4.56	342,956	1,563,879	69.2	69.2	0.3
2017-May-03 Wed	4.55	###	4.49	4.55	551,827	1,238,851	73.6	73.6	0.3
2017-May-02 Tue	4.5	4.56	4.48	4.56			83.4	83.4	0.3
2017-May-01 Mon	4.46	4.54	4.46	4.5	502,888	###	80.2	80.2	###
2017-Apr-28 Fri	4.55	4.55	4.45	4.46	325,352	1,464,084	17.8	17.8	0.3
2017-Apr-27 Thu	4.49	4.56	4.46	4.55	537,570	2,424,440	84.1	84.1	0.3
2017-Apr-26 Wed	4.46	4.51	4.45	4.49			80.2	80.2	###
2017-Apr-24 Mon	4.41	4.57	4.41	4.47			85.6	85.6	###
2017-Apr-21 Fri	4.25	###	4.25	###			###	###	0.0
2017-Apr-20 Thu	###	###	4.25	###			###	###	0.0
2017-Apr-19 Wed	###	###	4.28	###	569,250	###	29.1	29.1	0.0
2017-Apr-18 Tue	###	###	###	###			###	###	0.0
2017-Apr-13 Thu	###	###	4.28	###			79.7	79.7	0.0
2017-Apr-12 Wed	###	###	4.29	###	1,021,047	2,190,145	33.4	33.4	0.0
2017-Apr-11 Tue	###	###	4.22	###			###	###	0.0
2017-Apr-10 Mon	###	4.41	###	###			###	###	0.0
2017-Apr-07 Fri	###	4.4	4.26	###	853,571	###	###	###	0.0
2017-Apr-06 Thu	4.46	4.46	###	###	318,421	710,078	###	###	0.0
2017-Apr-05 Wed	###	4.46	###	4.45			86.7	86.7	0.3
2017-Apr-04 Tue	###	4.41	###	###			###	###	0.0
2017-Apr-03 Mon	4.52	4.52	###	4.41			15.9	15.9	###
2017-Mar-31 Fri	4.52	4.56	4.49	4.53	530,983	###	###	###	###
2017-Mar-30 Thu	###	###	4.5	4.58			###	###	0.3
2017-Mar-29 Wed	4.49	###	4.48	4.59			###	###	0.3
2017-Mar-28 Tue	4.42	4.5	4.42	4.49	480,450	###	82.6	82.6	###
2017-Mar-27 Mon	###	4.44	###	4.42	522,628	###	###	###	0.3
2017-Mar-24 Fri	###	4.41	###	4.4			75.6	75.6	0.3
2017-Mar-23 Thu	###	###	###	###			###	###	0.0
2017-Mar-22 Wed	4.5	4.5	###	###	1,161,725	2,613,881	11.0	11.0	0.0
2017-Mar-21 Tue	###	4.5	###	4.5	673,224	1,514,754	88.8	88.8	###
2017-Mar-20 Mon	4.4	4.41	4.345	###			###	###	0.0
2017-Mar-17 Fri	4.46	4.46	###	4.4	1,140,058	2,542,329	20.7	20.7	0.3
2017-Mar-16 Thu	4.47	4.51	4.45	4.47	1,171,423	5,247,975	###	###	###
2017-Mar-15 Wed	4.41	4.46	4.385	4.46			###	###	0.3
2017-Mar-14 Tue	4.4	4.45	4.29	4.44			79.1	79.1	0.3
2017-Mar-13 Mon	4.5	4.53	4.45	4.49			37.7	37.7	###
2017-Mar-10 Fri	4.42	4.55	4.42	4.5			84.1	84.1	###
2017-Mar-09 Thu	4.41	4.44	###	4.44			###	###	0.3
2017-Mar-08 Wed	4.5	4.52	4.42	4.47	1,531,586	6,846,189	28.4	28.4	###
2017-Mar-07 Tue	4.53	4.55	4.48	4.53			###	###	###
2017-Mar-06 Mon	4.48	4.55	4.475	4.53	2,561,050	###	83.1	83.1	###
2017-Mar-03 Fri	###	4.76	4.43	4.45			###	###	0.3
2017-Mar-02 Thu	###	###	###	###	0				0.0
2017-Mar-01 Wed	4.85	###	4.8	###	1,333,621	###	82.9	82.9	0.0
2017-Feb-28 Tue	4.8	4.875	4.75	4.78			36.9	36.9	###
2017-Feb-27 Mon	4.79	###	###	4.79	1,721,152	0	71.5	71.5	0.3
2017-Feb-24 Fri	4.84	###	4.73	4.75	2,098,827	4,963,725	22.7	22.7	###
2017-Feb-23 Thu	4.7	###	4.685	4.83			###	###	0.3
2017-Feb-22 Wed	4.89	4.89	4.56	###	4,044,459	###	###	###	0.0
2017-Feb-21 Tue	4.5	4.5	###	4.4			###	###	0.3
2017-Feb-20 Mon	4.41	4.5	###	4.48	504,653	###	85.6	85.6	###
2017-Feb-17 Fri	4.5	4.5	4.4	4.41			###	###	###
2017-Feb-16 Thu	4.55	4.55	4.43	4.48			###	###	###
2017-Feb-15 Wed	4.48	4.55	4.44	4.49			###	###	###
2017-Feb-14 Tue	4.49	###	4.42	4.43			20.9	20.9	###
2017-Feb-13 Mon	4.48	4.49	###	4.49	758,379	###	68.2	68.2	###
2017-Feb-10 Fri	###	4.49	###	4.48	527,386	1,183,981	###	###	###
2017-Feb-09 Thu	###	4.5	###	4.44	978,020	2,200,545	###	###	0.3
2017-Feb-08 Wed	4.5	4.56	###	4.4	1,395,424	###	15.0	15.0	0.3
2017-Feb-07 Tue	4.43	4.5	###	4.48	684,144	1,539,324	82.2	82.2	###
2017-Feb-06 Mon	4.52	4.59	4.48	4.5	796,243	###	###	###	###
2017-Feb-03 Fri	4.5	4.55	4.455	4.48			31.8	31.8	###
2017-Feb-02 Thu	4.58	###	4.47	4.5	660,452	###	###	###	###
2017-Feb-01 Wed	4.55	###	4.5	4.58	768,281	###	74.5	74.5	0.3
2017-Jan-31 Tue	4.7	4.77	4.57	###	3,398,945	15,873,073	23.0	23.0	0.0
2017-Jan-30 Mon	4.7	4.81	###	4.78	1,765,375	4,245,726	87.5	87.5	###
2017-Jan-27 Fri	4.51	4.75	4.47	4.75	1,145,526	5,280,874	93.9	93.9	###
2017-Jan-25 Wed	###	###	4.285	4.51			94.0	94.0	0.3
2017-Jan-24 Tue	###	###	###	4.27	1,131,582	0	###	###	###
2017-Jan-23 Mon	###	###	###	###			###	###	0.0
2017-Jan-20 Fri	###	###	###	###	487,748	0	###	###	0.0
2017-Jan-19 Thu	###	###	###	###			81.3	81.3	0.0
2017-Jan-18 Wed	###	4.2	###	###			###	###	0.0
2017-Jan-17 Tue	4.2	4.27	###	4.21	503,988	###	77.8	77.8	###
2017-Jan-16 Mon	###	4.23	###	4.2	397,873	###	###	###	###
2017-Jan-13 Fri	###	###	###	###	242,872	0	###	###	0.0
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	4.21	4.21	###	###	257,477	541,989	20.1	20.1	0.0
2017-Jan-10 Tue	4.2	4.225	###	###			###	###	0.0
2017-Jan-09 Mon	4.21	4.23	###	4.2	297,079	628,322	29.0	29.0	###
2017-Jan-06 Fri	4.21	4.22	###	4.2			30.7	30.7	###
2017-Jan-05 Thu	4.2	###	###	4.21	266,182	0	70.1	70.1	###
2017-Jan-04 Wed	###	4.2	###	4.2			###	###	###
2017-Jan-03 Tue	###	4.2	###	###			24.8	24.8	0.0
2016-Dec-30 Fri	###	###	###	###	156,474	0	###	###	0.0
2016-Dec-29 Thu	###	###	###	###	232,622	0	###	###	0.0
2016-Dec-28 Wed	###	###	###	###			75.2	75.2	0.0
2016-Dec-23 Fri	###	###	###	###	188,427	0	76.3	76.3	0.0
2016-Dec-22 Thu	###	###	4	###			###	###	0.0
2016-Dec-21 Wed	4	###	###	###	409,487	0	75.6	75.6	0.0
2016-Dec-20 Tue	###	###	3.955	###			76.0	76.0	0.0
2016-Dec-19 Mon	###	###	###	###	562,472	0	21.6	21.6	0.0
2016-Dec-16 Fri	4	###	4	###	301,284	###	73.6	73.6	0.0
2016-Dec-15 Thu	###	###	###	4			###	###	0.3
2016-Dec-14 Wed	###	###	###	###			20.5	20.5	0.0
2016-Dec-13 Tue	4	###	4	###	532,748	###	###	###	0.0
2016-Dec-12 Mon	###	###	###	###			35.7	35.7	0.0
2016-Dec-09 Fri	###	###	###	4	495,924	0	###	###	0.3
2016-Dec-08 Thu	###	###	###	###	393,183	0	###	###	0.0
2016-Dec-07 Wed	###	###	###	###			###	###	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	###	###	###	###			82.5	82.5	0.0
2016-Dec-02 Fri	###	###	3.89	###			80.2	80.2	0.0
2016-Dec-01 Thu	3.82	###	###	###			###	###	0.0
2016-Nov-30 Wed	###	###	3.79	3.82	1,104,271	###	###	###	0.3
2016-Nov-29 Tue	3.84	3.87	3.81	3.84			74.9	74.9	0.3
2016-Nov-28 Mon	3.88	3.89	3.83	3.85	318,922	###	###	###	0.3
2016-Nov-25 Fri	3.83	3.87	3.81	3.86	273,254	###	###	###	0.3
2016-Nov-24 Thu	3.82	3.82	3.78	3.82	250,285	951,083	###	###	0.3
2016-Nov-23 Wed	3.78	3.81	3.77	3.8	245,575	930,729	###	###	###
2016-Nov-22 Tue	3.73	3.8	3.73	3.8			81.8	81.8	###
2016-Nov-21 Mon	3.76	3.77	3.72	3.73	246,584	923,457	###	###	###
2016-Nov-18 Fri	3.75	3.78	3.72	3.76			72.8	72.8	0.3
2016-Nov-17 Thu	3.73	###	3.73	3.75			71.6	71.6	0.3
2016-Nov-16 Wed	3.74	3.76	3.73	3.75			74.2	74.2	0.3
2016-Nov-15 Tue	3.77	3.8	3.72	3.74			29.3	29.3	0.3
2016-Nov-14 Mon	3.79	3.79	3.75	3.77			###	###	###
2016-Nov-11 Fri	3.75	3.77	3.71	3.75	359,323	###	###	###	0.3
2016-Nov-10 Thu	3.76	3.82	3.72	3.74			23.2	23.2	0.3
2016-Nov-09 Wed	3.75	3.8	3.7	3.74			###	###	0.3
2016-Nov-08 Tue	3.75	3.77	3.72	3.75			69.8	69.8	0.3
2016-Nov-07 Mon	3.8	3.82	3.72	3.73			17.4	17.4	###
2016-Nov-04 Fri	3.79	3.81	3.785	3.8	394,323	1,497,441	78.3	78.3	###
2016-Nov-03 Thu	3.85	3.85	3.78	3.79			22.2	22.2	###
2016-Nov-02 Wed	3.74	3.825	###	3.82			90.3	90.3	0.3
2016-Nov-01 Tue	3.75	3.81	###	3.76	961,846	###	74.6	74.6	0.3
2016-Oct-31 Mon	3.84	3.88	3.775	3.85			###	###	0.3
2016-Oct-28 Fri	###	###	3.89	###	831,884	###	###	###	0.0
2016-Oct-27 Thu	###	###	###	###	945,546	0	39.3	39.3	0.0
2016-Oct-26 Wed	###	###	###	###			###	###	0.0
2016-Oct-25 Tue	###	###	###	4			###	###	0.3
2016-Oct-24 Mon	###	###	###	###			83.4	83.4	0.0
2016-Oct-21 Fri	###	###	###	###	409,059	0	78.0	78.0	0.0
2016-Oct-20 Thu	###	###	###	###			78.1	78.1	0.0
2016-Oct-19 Wed	###	###	3.89	###			###	###	0.0
2016-Oct-18 Tue	###	###	###	###	396,380	0	26.7	26.7	0.0
2016-Oct-17 Mon	###	###	###	###			27.5	27.5	0.0
2016-Oct-14 Fri	###	###	3.975	###			72.1	72.1	0.0
2016-Oct-13 Thu	###	###	###	###			23.5	23.5	0.0
2016-Oct-12 Wed	###	###	###	###	647,878	0	###	###	0.0
2016-Oct-11 Tue	###	###	###	###	529,841	0	###	###	0.0
2016-Oct-10 Mon	###	###	###	###			###	###	0.0
2016-Oct-07 Fri	###	###	###	###	303,327	0	78.8	78.8	0.0
2016-Oct-06 Thu	###	###	###	###			76.8	76.8	0.0
2016-Oct-05 Wed	###	###	###	4	402,278	0	23.6	23.6	0.3
2016-Oct-04 Tue	###	###	###	###	333,776	0	###	###	0.0
2016-Oct-03 Mon	###	###	###	###	133,550	0	75.2	75.2	0.0
2016-Sep-30 Fri	###	###	###	###	362,855	0	###	###	0.0
2016-Sep-29 Thu	###	###	###	###			27.0	27.0	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###	332,027	0	84.2	84.2	0.0
2016-Sep-26 Mon	###	###	###	###	216,842	0	###	###	0.0
2016-Sep-23 Fri	###	###	###	###			###	###	0.0
2016-Sep-22 Thu	###	###	###	###	310,377	0	###	###	0.0
2016-Sep-21 Wed	3.86	###	3.86	###	528,356	1,019,727	88.9	88.9	0.0
2016-Sep-20 Tue	3.89	###	3.84	3.87	420,575	###	33.0	33.0	###
2016-Sep-19 Mon	###	###	3.89	###	105,822	205,823	###	###	0.0
2016-Sep-16 Fri	###	###	###	###	452,341	0	###	###	0.0
2016-Sep-15 Thu	3.87	###	3.81	3.89	845,449	1,610,580	###	###	0.3
2016-Sep-14 Wed	###	###	3.89	###			30.9	30.9	0.0
2016-Sep-13 Tue	###	###	3.875	###	381,951	###	###	###	0.0
2016-Sep-12 Mon	###	###	3.87	3.88	980,655	###	42.5	42.5	0.3
2016-Sep-09 Fri	###	###	###	###	655,542	0	25.2	25.2	0.0
2016-Sep-08 Thu	###	###	###	###	337,658	0	26.4	26.4	0.0
2016-Sep-07 Wed	###	###	###	###			70.5	70.5	0.0
2016-Sep-06 Tue	###	###	###	###			75.9	75.9	0.0
2016-Sep-05 Mon	###	###	###	###	270,757	0	###	###	0.0
2016-Sep-02 Fri	###	###	###	###	407,956	0	27.4	27.4	0.0
2016-Sep-01 Thu	###	###	###	###	389,049	0	###	###	0.0
2016-Aug-31 Wed	###	###	###	###			74.4	74.4	0.0
2016-Aug-30 Tue	###	###	###	###			30.0	30.0	0.0
2016-Aug-29 Mon	###	###	4.075	###			###	###	0.0
2016-Aug-26 Fri	4.22	4.22	###	###	427,242	901,480	26.8	26.8	0.0
2016-Aug-25 Thu	4.25	4.29	4.21	4.23	574,384	###	33.8	33.8	0.3
2016-Aug-24 Wed	4.2	4.28	###	4.27	529,283	###	###	###	###
2016-Aug-23 Tue	###	4.27	###	4.2			###	###	###
2016-Aug-22 Mon	4.2	###	###	###	1,192,929	0	###	###	0.0
2016-Aug-19 Fri	###	###	###	###			93.4	93.4	0.0
2016-Aug-18 Thu	###	###	###	###	669,652	0	###	###	0.0
2016-Aug-17 Wed	###	###	###	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	###	641,871	0	###	###	0.0
2016-Aug-15 Mon	4	###	###	###	470,479	0	###	###	0.0
2016-Aug-12 Fri	###	###	###	###			###	###	0.0
2016-Aug-11 Thu	###	###	###	###			21.0	21.0	0.0
2016-Aug-10 Wed	###	###	###	###			###	###	0.0
2016-Aug-09 Tue	###	###	###	###	413,546	0	###	###	0.0
2016-Aug-08 Mon	###	###	###	###			70.7	70.7	0.0
2016-Aug-05 Fri	###	###	###	###			68.5	68.5	0.0
2016-Aug-04 Thu	###	###	###	###	357,327	0	26.1	26.1	0.0
2016-Aug-03 Wed	###	###	###	###			###	###	0.0
2016-Aug-02 Tue	###	###	###	###	366,623	0	39.3	39.3	0.0
2016-Aug-01 Mon	###	###	###	###			###	###	0.0
2016-Jul-29 Fri	###	###	###	###			###	###	0.0
2016-Jul-28 Thu	###	###	###	###			###	###	0.0
2016-Jul-27 Wed	###	###	###	###	463,943	0	###	###	0.0
2016-Jul-26 Tue	###	###	###	###			###	###	0.0
2016-Jul-25 Mon	###	###	###	###			79.3	79.3	0.0
2016-Jul-22 Fri	###	###	###	###			###	###	0.0
2016-Jul-21 Thu	###	###	###	###			21.4	21.4	0.0
2016-Jul-20 Wed	###	###	###	###			###	###	0.0
2016-Jul-19 Tue	###	###	4.025	###	347,280	###	###	###	0.0
2016-Jul-18 Mon	###	###	4	###			###	###	0.0
2016-Jul-15 Fri	###	###	###	###			14.3	14.3	0.0
2016-Jul-14 Thu	4.25	###	###	###	933,586	0	###	###	0.0
2016-Jul-13 Wed	###	###	4.26	4.27	726,153	###	###	###	###
2016-Jul-12 Tue	###	###	###	###			23.4	23.4	0.0
2016-Jul-11 Mon	###	4.4	###	###			###	###	0.0
2016-Jul-08 Fri	4.2	###	###	###	523,188	0	###	###	0.0
2016-Jul-07 Thu	###	4.21	###	4.21			###	###	###
2016-Jul-06 Wed	###	###	###	###			34.3	34.3	0.0
2016-Jul-05 Tue	###	###	###	###	525,128	0	###	###	0.0
2016-Jul-04 Mon	###	###	###	###	315,970	0	###	###	0.0
2016-Jul-01 Fri	4	###	4	###	492,278	984,556	###	###	0.0
2016-Jun-30 Thu	###	4	3.89	###	568,048	2,240,949	78.6	78.6	0.0
2016-Jun-29 Wed	###	###	3.88	3.89	777,479	###	###	###	0.3
2016-Jun-28 Tue	###	###	###	###	607,546	0	26.0	26.0	0.0
2016-Jun-27 Mon	###	###	###	###			81.6	81.6	0.0
2016-Jun-24 Fri	###	###	3.88	###	991,587	1,923,678	###	###	0.0
2016-May-26 Thu	###	###	###	###			###	###	0.0
2016-May-25 Wed	###	###	###	###			84.7	84.7	0.0
2016-May-24 Tue	###	###	###	###	418,675	0	74.6	74.6	0.0
2016-May-23 Mon	###	###	###	4	409,481	0	75.6	75.6	0.3
2016-May-20 Fri	###	###	3.88	###			###	###	0.0
2016-May-19 Thu	###	###	3.88	3.89	614,853	###	23.6	23.6	0.3
2016-May-18 Wed	###	###	###	###	648,459	0	###	###	0.0
2016-May-17 Tue	###	###	###	###	348,248	0	###	###	0.0
2016-May-16 Mon	###	###	###	###	736,943	0	###	###	0.0
2016-May-13 Fri	###	###	###	###	559,373	0	###	###	0.0
2016-May-12 Thu	###	###	###	###	655,845	0	###	###	0.0
2016-May-11 Wed	###	###	###	###			71.7	71.7	0.0
2016-May-10 Tue	###	###	###	###			84.0	84.0	0.0
2016-May-09 Mon	3.86	###	3.84	###	389,059	###	###	###	0.0
2016-May-06 Fri	###	###	3.82	3.86	999,046	1,908,177	16.6	16.6	0.3
2016-May-05 Thu	3.89	###	3.87	###			###	###	0.0
2016-May-04 Wed	###	###	3.86	###	911,125	1,758,471	###	###	0.0
2016-May-03 Tue	3.86	###	3.85	###	469,453	###	77.8	77.8	0.0
2016-May-02 Mon	###	###	3.81	3.88			###	###	0.3
2016-Apr-29 Fri	3.85	###	3.83	###			###	###	0.0
2016-Apr-28 Thu	3.79	###	3.79	3.88			###	###	0.3
2016-Apr-27 Wed	3.84	3.87	3.75	3.76			###	###	0.3
2016-Apr-26 Tue	###	###	3.83	3.85			###	###	0.3
2016-Apr-22 Fri	###	###	3.87	3.89			32.3	32.3	0.3
2016-Apr-21 Thu	3.82	###	3.8	###			84.6	84.6	0.0
2016-Apr-20 Wed	3.83	3.85	3.72	3.8			29.5	29.5	###
2016-Apr-19 Tue	###	3.83	###	3.81			###	###	0.3
2016-Apr-18 Mon	###	###	3.55	3.58			20.2	20.2	0.3
2016-Apr-15 Fri	###	3.7	###	###	707,751	###	22.6	22.6	0.0
2016-Apr-14 Thu	###	###	3.58	###			67.8	67.8	0.0
2016-Apr-13 Wed	3.59	###	3.56	###	1,023,978	1,822,680	76.7	76.7	0.0
2016-Apr-12 Tue	###	###	3.54	3.57			###	###	0.3
2016-Apr-11 Mon	###	3.7	3.53	###			###	###	0.0
2016-Apr-08 Fri	3.57	###	3.5	###	1,735,858	3,037,751	###	###	0.0
2016-Apr-07 Thu	3.81	3.82	3.46	3.55	1,876,982	###	3.5	3.5	###
2016-Apr-06 Wed	3.71	3.85	3.7	3.81			86.9	86.9	0.3
2016-Apr-05 Tue	3.76	3.8	###	3.72			###	###	0.3
2016-Apr-04 Mon	3.75	3.81	3.73	3.76	350,452	###	###	###	0.3
2016-Apr-01 Fri	3.85	3.87	3.7	3.77			###	###	###
2016-Mar-31 Thu	3.7	3.83	3.7	3.82			###	###	0.3
2016-Mar-30 Wed	3.72	3.74	###	###	469,679	###	###	###	0.0
2016-Mar-29 Tue	3.78	3.81	###	###	537,674	###	###	###	0.0
2016-Mar-24 Thu	3.82	3.83	3.74	3.76	821,020	###	18.5	18.5	0.3
2016-Mar-23 Wed	3.76	3.83	3.75	3.82			###	###	0.3
2016-Mar-22 Tue	3.79	3.8	3.72	3.76	611,177	2,298,025	###	###	0.3
2016-Mar-21 Mon	3.85	3.86	3.75	3.77			###	###	###
2016-Mar-18 Fri	3.74	3.82	3.71	3.8	584,252	###	83.4	83.4	###
2016-Mar-17 Thu	3.82	3.83	###	###	1,072,126	2,053,121	10.5	10.5	0.0
2016-Mar-16 Wed	3.83	3.85	3.78	3.8	504,179	1,923,442	24.7	24.7	###
2016-Mar-15 Tue	3.88	###	3.83	3.83	725,688	###			###
2016-Mar-14 Mon	###	4	###	###	299,887	599,774	32.0	32.0	0.0
2016-Mar-11 Fri	###	###	###	###			###	###	0.0
2016-Mar-10 Thu	###	4	###	###	452,587	905,174	29.2	29.2	0.0
2016-Mar-09 Wed	###	###	3.88	###	737,556	1,430,858	###	###	0.0
2016-Mar-08 Tue	###	###	###	###			80.5	80.5	0.0
2016-Mar-07 Mon	###	###	###	###			###	###	0.0
2016-Mar-04 Fri	3.79	###	3.78	###	915,443	1,730,187	89.0	89.0	0.0
2016-Mar-03 Thu	3.85	3.88	3.75	3.79			###	###	###
2016-Mar-02 Wed	3.83	3.88	3.81	3.85			###	###	0.3
2016-Mar-01 Tue	3.85	3.85	3.76	3.8			###	###	###
2016-Feb-29 Mon	3.88	3.88	###	3.84	980,444	###	26.2	26.2	0.3
2016-Feb-26 Fri	###	###	3.86	3.87	572,687	1,105,285	19.3	19.3	###
2016-Feb-25 Thu	###	###	###	###	902,951	0	29.7	29.7	0.0
2016-Feb-24 Wed	###	###	###	4	778,270	0	80.8	80.8	0.3
2016-Feb-23 Tue	###	###	###	###	481,475	0	26.5	26.5	0.0
2016-Feb-22 Mon	###	###	###	4	929,676	0	70.7	70.7	0.3
2016-Feb-19 Fri	###	###	###	###			69.8	69.8	0.0
2016-Feb-18 Thu	###	###	###	###	573,527	0	17.6	17.6	0.0
2016-Feb-17 Wed	###	###	###	###			13.0	13.0	0.0
2016-Feb-16 Tue	###	###	4	###			71.5	71.5	0.0
2016-Feb-15 Mon	###	###	###	###			85.3	85.3	0.0
2016-Feb-12 Fri	3.88	###	3.76	3.88	1,963,674	###	73.4	73.4	0.3
2016-Feb-11 Thu	4.24	4.29	3.88	###	1,422,485	5,810,851	###	###	0.0
2016-Feb-10 Wed	4.21	###	###	4.24			86.4	86.4	0.3
2016-Feb-09 Tue	###	###	###	###			###	###	0.0
2016-Feb-08 Mon	###	4.42	###	###	523,041	1,155,920	80.5	80.5	0.0
2016-Feb-05 Fri	4.53	4.53	###	###	792,876	###	8.5	8.5	0.0
2016-Feb-04 Thu	4.53	4.59	4.52	4.53			67.0	67.0	###
2016-Feb-03 Wed	4.51	###	4.51	4.51	655,685	###	76.4	76.4	0.3
2016-Feb-02 Tue	###	4.71	4.52	4.57			###	###	###
2016-Feb-01 Mon	4.87	4.88	4.53	4.59	1,038,185	###	8.0	8.0	0.3
2016-Jan-29 Fri	###	###	4.8	4.81	695,327	1,668,784	###	###	###
2016-Jan-28 Thu	5	###	5	###	778,870	1,947,175	82.2	82.2	0.0
2016-Jan-27 Wed	###	###	###	###			###	###	0.0
2016-Jan-25 Mon	4.85	###	4.85	###			###	###	0.0
2016-Jan-22 Fri	###	4.84	###	4.78			###	###	###
2016-Jan-21 Thu	4.73	4.76	###	###	462,755	1,101,356	27.8	27.8	0.0
2016-Jan-20 Wed	4.74	4.82	###	4.7	375,527	905,020	###	###	0.3
2016-Jan-19 Tue	4.7	4.75	###	4.74			###	###	0.3
2016-Jan-18 Mon	###	4.72	4.57	4.7			###	###	0.3
2016-Jan-15 Fri	###	4.72	###	###	367,977	868,425	###	###	0.0
2016-Jan-14 Thu	###	###	4.55	4.56	463,327	###	18.9	18.9	0.3
2016-Jan-13 Wed	4.5	4.74	4.5	4.72			95.3	95.3	0.3
2016-Jan-12 Tue	###	###	4.53	4.55			###	###	0.3
2016-Jan-11 Mon	4.56	###	4.5	###			84.8	84.8	0.0
2016-Jan-08 Fri	###	###	4.53	4.59			###	###	0.3
2016-Jan-07 Thu	###	4.79	###	###	591,720	###	32.3	32.3	0.0
2016-Jan-06 Wed	4.75	4.79	###	###	563,720	###	24.7	24.7	0.0
2016-Jan-05 Tue	4.81	4.82	4.72	4.73			###	###	0.3
2016-Jan-04 Mon	4.76	4.85	4.75	4.83			###	###	0.3
2015-Dec-31 Thu	4.79	4.81	4.7	4.7	196,580	###	14.5	14.5	0.3
2015-Dec-30 Wed	4.75	4.77	4.73	4.75	397,052	###	70.0	70.0	###
2015-Dec-29 Tue	###	4.7	###	###	597,689	###	###	###	0.0
2015-Dec-24 Thu	4.76	4.76	###	###			7.7	7.7	0.0
2015-Dec-23 Wed	4.75	4.75	###	4.7			18.1	18.1	0.3
2015-Dec-22 Tue	###	4.72	###	4.72			81.6	81.6	0.3
2015-Dec-21 Mon	4.59	###	4.56	###	706,940	1,611,823	###	###	0.0
2015-Dec-18 Fri	4.41	4.59	4.41	4.59	598,621	###	###	###	0.3
2015-Dec-17 Thu	4.48	4.55	4.42	4.43	1,188,758	5,331,579	###	###	###
2015-Dec-16 Wed	4.48	4.5	4.44	4.44			22.0	22.0	0.3
2015-Dec-15 Tue	4.48	4.53	4.45	4.46	360,158	###	###	###	0.3
2015-Dec-14 Mon	4.5	4.54	4.45	4.47			33.7	33.7	###
2015-Dec-11 Fri	4.53	4.59	4.52	4.55	270,652	###	###	###	0.3
2015-Dec-10 Thu	4.55	4.57	4.5	4.55			78.1	78.1	0.3
2015-Dec-09 Wed	4.55	4.58	4.5	4.56			###	###	0.3
2015-Dec-08 Tue	4.5	4.58	4.5	4.56	341,170	###	87.2	87.2	0.3
2015-Dec-07 Mon	4.59	4.59	4.51	4.51			###	###	0.3
2015-Dec-04 Fri	4.5	4.55	4.485	4.52			###	###	0.3
2015-Dec-03 Thu	4.52	4.59	4.52	4.57	927,281	###	###	###	###
2015-Dec-02 Wed	4.51	4.56	4.51	4.54			###	###	0.3
2015-Dec-01 Tue	4.41	4.51	###	4.51			###	###	0.3
2015-Nov-30 Mon	4.45	4.48	###	###	490,380	1,098,451	###	###	0.0
2015-Nov-27 Fri	4.49	###	4.42	4.45			###	###	0.3
2015-Nov-26 Thu	4.5	4.56	4.45	4.46			###	###	0.3
2015-Nov-25 Wed	###	###	4.47	4.47			14.1	14.1	###
2015-Nov-24 Tue	4.52	4.59	4.52	4.56			84.0	84.0	0.3
2015-Nov-23 Mon	4.47	4.54	4.47	4.52	475,348	2,141,442	81.1	81.1	0.3
2015-Nov-20 Fri	4.55	4.55	4.43	4.46			16.1	16.1	0.3
2015-Nov-19 Thu	4.4	4.53	###	4.53			87.3	87.3	###
2015-Nov-18 Wed	4.4	4.41	###	4.4	498,580	###	###	###	0.3
2015-Nov-17 Tue	###	###	###	4.4			###	###	0.3
2015-Nov-16 Mon	###	4.4	###	###	458,342	1,008,352	###	###	0.0
2015-Nov-13 Fri	###	###	4.26	4.29			35.5	35.5	###
2015-Nov-12 Thu	4.28	###	4.25	###	502,650	###	###	###	0.0
2015-Nov-11 Wed	###	4.29	###	4.29			92.4	92.4	###
2015-Nov-10 Tue	###	###	###	###			###	###	0.0
2015-Nov-09 Mon	###	###	4.025	###			22.7	22.7	0.0
2015-Nov-06 Fri	###	###	###	###	293,156	0	23.8	23.8	0.0
2015-Nov-05 Thu	###	4.21	###	###			27.1	27.1	0.0
2015-Nov-04 Wed	4.26	4.28	###	###			###	###	0.0
2015-Nov-03 Tue	4.22	4.26	###	4.25	618,379	1,317,147	77.5	77.5	###
2015-Nov-02 Mon	4.26	4.26	###	###			###	###	0.0
2015-Oct-30 Fri	###	4.25	###	4.23			###	###	0.3
2015-Oct-29 Thu	###	4.185	###	###	491,855	###	83.3	83.3	0.0
2015-Oct-28 Wed	###	###	###	###	343,558	0	###	###	0.0
2015-Oct-27 Tue	###	###	###	###			###	###	0.0
2015-Oct-26 Mon	4.2	4.2	###	###	523,275	1,098,877	12.2	12.2	0.0
2015-Oct-23 Fri	###	4.23	###	###	631,650	###	###	###	0.0
2015-Oct-22 Thu	###	###	###	###			76.9	76.9	0.0
2015-Oct-21 Wed	###	###	###	###			22.6	22.6	0.0
2015-Oct-20 Tue	###	###	###	###	271,548	0	###	###	0.0
2015-Oct-19 Mon	###	###	###	###			###	###	0.0
2015-Oct-16 Fri	4.25	4.25	###	###			###	###	0.0
2015-Oct-15 Thu	4.27	4.27	###	4.2	638,589	1,363,387	15.6	15.6	###
2015-Oct-14 Wed	4.27	4.29	4.22	4.24			###	###	0.3
2015-Oct-13 Tue	###	4.41	4.24	4.26	902,823	###	###	###	0.3
2015-Oct-12 Mon	4.22	###	4.22	4.28	321,471	###	###	###	0.3
2015-Oct-09 Fri	4.24	4.29	4.22	4.25			###	###	###
2015-Oct-08 Thu	4.29	4.29	###	4.21	544,578	###	16.4	16.4	###
2015-Oct-07 Wed	###	###	4.21	4.22			13.8	13.8	###
2015-Oct-06 Tue	###	###	###	###			34.3	34.3	0.0
2015-Oct-05 Mon	###	###	###	###	464,826	0	###	###	0.0
2015-Oct-02 Fri	4.25	###	###	###			###	###	0.0
2015-Oct-01 Thu	4.29	###	4.26	###	398,755	849,348	64.9	64.9	0.0
2015-Sep-30 Wed	4.24	###	4.24	4.29			71.9	71.9	###
2015-Sep-29 Tue	4.28	###	4.24	4.27	741,385	###	###	###	###
2015-Sep-28 Mon	4.23	###	4.22	###	723,022	1,525,576	90.6	90.6	0.0
2015-Sep-25 Fri	###	4.22	###	4.21	1,066,575	2,250,473	###	###	###
2015-Sep-24 Thu	###	###	###	###	934,677	0	91.1	91.1	0.0
2015-Sep-23 Wed	###	###	3.87	###			35.7	35.7	0.0
2015-Sep-22 Tue	###	###	###	###	323,545	0	###	###	0.0
2015-Sep-21 Mon	3.87	3.955	3.83	###	491,889	1,914,677	###	###	0.0
2015-Sep-18 Fri	3.77	###	3.77	3.89			###	###	0.3
2015-Sep-17 Thu	3.78	3.82	3.77	3.79			###	###	###
2015-Sep-16 Wed	3.79	3.81	3.73	3.77	712,526	2,686,223	20.3	20.3	###
2015-Sep-15 Tue	3.81	3.81	3.72	3.74	446,183	1,679,878	###	###	0.3
2015-Sep-14 Mon	3.78	3.85	3.77	3.82	380,579	###	81.6	81.6	0.3
2015-Sep-11 Fri	3.74	3.75	###	3.75			###	###	0.3
2015-Sep-10 Thu	3.75	###	3.72	3.74			33.5	33.5	0.3
2015-Sep-09 Wed	3.79	3.79	3.725	3.75	733,058	###	19.2	19.2	0.3
2015-Sep-08 Tue	3.8	3.82	3.75	3.78	775,447	###	###	###	0.3
2015-Sep-07 Mon	3.75	3.86	3.71	3.79			###	###	###
2015-Sep-04 Fri	###	3.75	###	3.75	733,027	1,374,425	90.1	90.1	0.3
2015-Sep-03 Thu	3.72	3.72	###	###			###	###	0.0
2015-Sep-02 Wed	###	3.72	###	###	271,657	505,282	###	###	0.0
2015-Sep-01 Tue	3.73	3.75	3.71	3.72			###	###	0.3
2015-Aug-31 Mon	3.76	3.8	3.73	3.76	265,225	998,572	###	###	0.3
2015-Aug-28 Fri	3.8	3.84	3.76	3.8	413,943	1,572,983	69.3	69.3	###
2015-Aug-27 Thu	3.7	3.79	###	3.79			79.7	79.7	###
2015-Aug-26 Wed	###	###	3.585	###	485,550	870,348	70.0	70.0	0.0
2015-Aug-25 Tue	3.55	###	3.52	###			###	###	0.0
2015-Aug-24 Mon	3.59	###	###	###	1,030,648	0	89.0	89.0	0.0
2015-Aug-21 Fri	###	###	3.59	###			78.4	78.4	0.0
2015-Aug-20 Thu	3.75	3.76	3.59	###	696,322	2,558,983	17.0	17.0	0.0
2015-Aug-19 Wed	3.71	3.73	###	3.73			###	###	###
2015-Aug-18 Tue	3.72	3.74	###	###			###	###	0.0
2015-Aug-17 Mon	###	3.74	###	3.74			###	###	0.3
2015-Aug-14 Fri	###	3.7	###	###	260,144	###	###	###	0.0
2015-Aug-13 Thu	###	###	3.58	###			###	###	0.0
2015-Aug-12 Wed	###	###	###	###	328,474	0	###	###	0.0
2015-Aug-11 Tue	3.7	3.7	###	###	337,389	###	###	###	0.0
2015-Aug-10 Mon	###	###	###	###	287,345	0	###	###	0.0
2015-Aug-07 Fri	###	3.675	###	###			###	###	0.0
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	3.7	###	###	###	232,925	0	29.6	29.6	0.0
2015-Aug-04 Tue	###	3.74	###	3.71			74.6	74.6	###
2015-Aug-03 Mon	3.77	3.77	###	3.7	429,256	809,147	18.9	18.9	0.3
2015-Jul-31 Fri	3.84	3.84	3.73	3.76	481,572	1,822,750	###	###	0.3
2015-Jul-30 Thu	3.73	3.81	3.7	3.81	373,373	###	###	###	0.3
2015-Jul-29 Wed	3.71	###	###	3.71	299,654	0	70.1	70.1	###
2015-Jul-28 Tue	###	###	###	###			###	###	0.0
2015-Jul-27 Mon	3.71	3.71	###	###	294,640	546,557	25.4	25.4	0.0
2015-Jul-24 Fri	3.72	3.74	###	3.71	252,129	471,481	###	###	###
2015-Jul-23 Thu	3.7	3.74	###	3.71	472,228	###	74.5	74.5	###
2015-Jul-22 Wed	3.72	3.73	3.7	3.71			###	###	###
2015-Jul-21 Tue	###	3.73	###	3.71			83.7	83.7	###
2015-Jul-20 Mon	###	###	###	###	677,828	0	31.4	31.4	0.0
2015-Jul-17 Fri	###	###	###	###	351,350	0	18.3	18.3	0.0
2015-Jul-16 Thu	3.7	3.72	###	###			###	###	0.0
2015-Jul-15 Wed	3.58	###	3.58	###	631,288	###	81.4	81.4	0.0
2015-Jul-14 Tue	3.53	3.59	3.51	3.56	289,129	###	74.6	74.6	0.3
2015-Jul-13 Mon	3.47	3.52	3.45	3.49	357,953	###	78.5	78.5	###
2015-Jul-10 Fri	3.47	3.49	3.45	3.47			70.3	70.3	0.2
2015-Jul-09 Thu	3.46	3.48	###	3.45			29.4	29.4	###
2015-Jul-08 Wed	3.5	3.52	###	3.49			43.3	43.3	###
2015-Jul-07 Tue	3.48	3.52	3.47	3.5	483,859	1,691,087	###	###	0.3
2015-Jul-06 Mon	3.51	3.53	3.48	3.49	635,128	2,226,123	###	###	###
2015-Jul-03 Fri	###	###	3.51	3.54	721,640	1,266,478	21.5	21.5	0.3
2015-Jul-02 Thu	###	###	3.55	###			15.7	15.7	0.0
2015-Jul-01 Wed	3.4	3.685	3.4	###			93.2	93.2	0.0
2015-Jun-30 Tue	###	###	###	###			###	###	0.0
2015-Jun-29 Mon	###	###	###	###			28.3	28.3	0.0
2015-Jun-26 Fri	3.21	3.23	###	3.22			###	###	0.2
2015-Jun-25 Thu	###	###	3.21	3.22			14.1	14.1	0.2
2015-Jun-24 Wed	###	###	3.29	###			###	###	0.0
2015-Jun-23 Tue	3.28	###	3.26	###	462,284	753,522	###	###	0.0
2015-Jun-22 Mon	3.29	3.29	3.23	3.27	210,845	687,354	28.2	28.2	###
2015-Jun-19 Fri	3.2	###	###	3.25	790,379	0	80.7	80.7	0.2
2015-Jun-18 Thu	3.22	3.24	###	3.2			34.0	34.0	0.2
2015-Jun-17 Wed	3.29	3.29	3.22	3.25	444,142	1,445,682	###	###	0.2
2015-Jun-16 Tue	###	###	3.24	3.24			###	###	###
2015-Jun-15 Mon	###	###	###	###			###	###	0.0
2015-Jun-12 Fri	###	###	###	###			###	###	0.0
2015-Jun-11 Thu	###	###	3.29	###	322,280	530,150	69.6	69.6	0.0
2015-Jun-10 Wed	###	###	###	###			###	###	0.0
2015-Jun-09 Tue	###	3.48	###	###	582,240	###	75.9	75.9	0.0
2015-Jun-05 Fri	###	3.41	###	###	619,687	###	###	###	0.0
2015-Jun-04 Thu	###	###	###	###			###	###	0.0
2015-Jun-03 Wed	3.25	###	3.25	3.28			###	###	0.2
2015-Jun-02 Tue	###	###	3.25	3.25			###	###	0.2
2015-Jun-01 Mon	###	###	3.26	###	483,644	###	###	###	0.0
2015-May-29 Fri	###	###	3.29	###	299,945	###	###	###	0.0
2015-May-28 Thu	###	###	3.26	3.29	239,624	390,587	24.4	24.4	###
2015-May-27 Wed	###	###	###	###	354,185	0	26.3	26.3	0.0
2015-May-26 Tue	###	###	###	###	414,253	0	###	###	0.0
2015-May-25 Mon	3.23	###	3.23	###			90.7	90.7	0.0
2015-May-22 Fri	3.26	3.29	3.24	3.27			73.2	73.2	###
2015-May-21 Thu	3.24	3.27	3.22	3.25	620,825	2,014,577	69.5	69.5	0.2
2015-May-20 Wed	3.21	3.25	###	3.25	719,558	1,169,281	###	###	0.2
2015-May-19 Tue	3.22	3.23	###	3.2			###	###	0.2
2015-May-18 Mon	###	###	3.22	3.22	607,429	###	###	###	0.2
2015-May-15 Fri	3.28	3.345	3.25	###	808,175	2,664,957	###	###	0.0
2015-May-14 Thu	3.26	3.26	3.21	3.26			###	###	0.2
2015-May-13 Wed	3.21	###	3.2	###	348,975	###	###	###	0.0
2015-May-12 Tue	3.21	3.25	3.2	3.22			69.5	69.5	0.2
2015-May-11 Mon	3.29	###	3.22	3.23	281,957	453,950	19.1	19.1	###
2015-May-08 Fri	###	###	3.24	3.24			15.9	15.9	###
2015-May-07 Thu	3.26	###	3.24	###	991,582	###	82.3	82.3	0.0
2015-May-06 Wed	###	###	3.29	###			###	###	0.0
2015-May-05 Tue	###	###	###	###	728,626	0	29.9	29.9	0.0
2015-May-04 Mon	###	###	3.275	3.28			16.8	16.8	0.2
2015-May-01 Fri	3.24	###	3.23	###	566,942	###	###	###	0.0
2015-Apr-30 Thu	3.21	3.29	3.2	3.24			###	###	###
2015-Apr-29 Wed	3.25	3.25	3.2	3.21	555,679	###	###	###	###
2015-Apr-28 Tue	###	3.24	###	3.2			###	###	0.2
2015-Apr-27 Mon	3.2	3.22	###	###	851,248	###	###	###	0.0
2015-Apr-24 Fri	3.23	3.23	###	###	900,287	###	16.5	16.5	0.0
2015-Apr-23 Thu	###	3.28	###	###			25.9	25.9	0.0
2015-Apr-22 Wed	3.2	###	3.2	3.29	877,689	###	88.8	88.8	###
2015-Apr-21 Tue	###	3.29	###	###	1,043,472	###	###	###	0.0
2015-Apr-20 Mon	3.25	3.26	###	###	1,077,689	###	12.8	12.8	0.0
2015-Apr-17 Fri	3.26	3.27	3.2	3.24			34.0	34.0	###
2015-Apr-16 Thu	###	###	3.25	3.26			###	###	0.2
2015-Apr-15 Wed	3.53	3.54	###	###	991,723	1,755,349	###	###	0.0
2015-Apr-14 Tue	3.54	3.57	3.53	3.54	423,071	###	70.1	70.1	0.3
2015-Apr-13 Mon	3.56	###	3.54	3.56	3,017,453	###	###	###	0.3
2015-Apr-10 Fri	3.54	3.58	3.53	3.58	408,659	1,452,782	###	###	0.3
2015-Apr-09 Thu	3.52	3.55	3.5	3.54	396,320	1,397,028	79.4	79.4	0.3
2015-Apr-08 Wed	3.42	3.52	3.42	3.49	1,117,057	3,876,187	85.3	85.3	###
2015-Apr-07 Tue	3.4	3.44	3.4	3.41	432,657	1,479,686	###	###	###
2015-Apr-02 Thu	###	3.42	3.375	3.4	394,982	1,341,951	73.0	73.0	0.2
2015-Apr-01 Wed	3.4	3.43	###	###	549,585	###	###	###	0.0
2015-Mar-31 Tue	###	3.425	###	3.4	787,653	1,348,855	84.2	84.2	0.2
2015-Mar-30 Mon	###	###	###	###			###	###	0.0
2015-Mar-27 Fri	3.45	3.46	###	###			10.3	10.3	0.0
2015-Mar-26 Thu	3.49	3.5	3.44	3.47			###	###	0.2
2015-Mar-25 Wed	3.53	3.53	3.49	3.51			28.4	28.4	###
2015-Mar-24 Tue	3.56	3.58	3.53	3.53			###	###	0.3
2015-Mar-23 Mon	3.59	###	3.57	3.57			27.8	27.8	0.3
2015-Mar-20 Fri	3.54	###	3.53	3.59			###	###	###
2015-Mar-19 Thu	3.55	3.55	3.5	3.53	680,787	2,399,774	24.4	24.4	0.3
2015-Mar-18 Wed	3.5	3.54	3.47	3.49	800,156	2,804,546	32.3	32.3	###
2015-Mar-17 Tue	3.54	3.54	3.5	3.5	317,079	###	###	###	0.3
2015-Mar-16 Mon	3.54	3.56	3.51	3.52			29.5	29.5	###
2015-Mar-13 Fri	3.57	3.57	3.53	3.53	312,628	1,109,829	19.0	19.0	0.3
2015-Mar-12 Thu	###	###	3.59	###			###	###	0.0
2015-Mar-11 Wed	###	###	3.59	3.59	474,028	850,880	###	###	###
2015-Mar-10 Tue	###	3.71	###	###			24.8	24.8	0.0
2015-Mar-09 Mon	3.75	3.76	###	###	334,527	###	###	###	0.0
2015-Mar-06 Fri	3.8	3.83	3.76	3.76	527,252	2,000,921	###	###	0.3
2015-Mar-05 Thu	3.75	3.8	3.73	3.79			78.6	78.6	###
2015-Mar-04 Wed	3.7	3.75	###	3.73			83.1	83.1	###
2015-Mar-03 Tue	3.7	3.73	###	###			37.5	37.5	0.0
2015-Mar-02 Mon	3.75	3.79	###	###			###	###	0.0
2015-Feb-27 Fri	3.74	3.75	###	3.75	790,580	###	###	###	0.3
2015-Feb-26 Thu	3.74	3.75	###	3.75			72.0	72.0	0.3
2015-Feb-25 Wed	3.7	3.76	###	3.75	477,486	897,673	###	###	0.3
2015-Feb-24 Tue	###	###	###	###			###	###	0.0
2015-Feb-23 Mon	###	###	###	###	397,956	0	23.3	23.3	0.0
2015-Feb-20 Fri	###	###	###	###	337,986	0	###	###	0.0
2015-Feb-19 Thu	###	###	###	###			###	###	0.0
2015-Feb-18 Wed	3.7	3.72	###	###			21.0	21.0	0.0
2015-Feb-17 Tue	3.82	3.83	###	###			10.6	10.6	0.0
2015-Feb-16 Mon	###	###	3.81	3.82	511,656	###	13.0	13.0	0.3
2015-Feb-13 Fri	###	###	3.88	3.89	763,922	###	###	###	0.3
2015-Feb-12 Thu	###	###	###	###			###	###	0.0
2015-Feb-11 Wed	3.88	###	3.86	3.89	296,748	572,723	74.9	74.9	0.3
2015-Feb-10 Tue	3.85	3.87	3.84	3.86			###	###	0.3
2015-Feb-09 Mon	3.82	3.86	3.82	3.85	411,944	###	###	###	0.3
2015-Feb-06 Fri	###	###	3.83	3.83			###	###	###
2015-Feb-05 Thu	3.85	###	3.84	###			78.8	78.8	0.0
2015-Feb-04 Wed	###	###	3.84	3.85			20.4	20.4	0.3
2015-Feb-03 Tue	3.86	3.89	3.84	3.87			64.2	64.2	###
2015-Feb-02 Mon	3.77	3.84	###	3.84	334,074	641,422	85.5	85.5	0.3
2015-Jan-30 Fri	3.78	3.78	3.72	3.77			31.9	31.9	###
2015-Jan-29 Thu	3.76	3.81	3.75	3.77			67.6	67.6	###
2015-Jan-28 Wed	3.71	3.79	3.7	3.77	202,848	###	###	###	###
2015-Jan-27 Tue	3.72	3.75	###	3.73	297,940	###	70.9	70.9	###
2015-Jan-23 Fri	3.7	3.72	###	3.72	379,327	705,548	72.4	72.4	0.3
2015-Jan-22 Thu	3.7	3.7	###	###	245,029	###	28.8	28.8	0.0
2015-Jan-21 Wed	###	3.72	###	###			###	###	0.0
2015-Jan-20 Tue	###	3.72	###	###	422,141	785,182	84.6	84.6	0.0
2015-Jan-19 Mon	###	###	###	###			###	###	0.0
2015-Jan-16 Fri	###	###	###	###			28.4	28.4	0.0
2015-Jan-15 Thu	###	3.7	###	###	575,771	1,065,176	###	###	0.0
2015-Jan-14 Wed	###	3.71	###	###			###	###	0.0
2015-Jan-13 Tue	3.8	3.82	###	3.71			14.0	14.0	###
2015-Jan-12 Mon	###	###	3.89	###			74.8	74.8	0.0
2015-Jan-09 Fri	3.84	###	3.82	###	255,346	###	###	###	0.0
2015-Jan-08 Thu	3.81	3.84	3.8	3.84			###	###	0.3
2015-Jan-07 Wed	3.86	###	3.76	3.81	370,370	###	###	###	0.3
2015-Jan-06 Tue	###	###	3.86	3.89	270,578	###	###	###	0.3
2015-Jan-05 Mon	###	###	3.88	###	382,658	742,356	82.7	82.7	0.0
2015-Jan-02 Fri	###	###	3.87	###			###	###	0.0
2014-Dec-31 Wed	###	###	###	###	60,176	0	21.7	21.7	0.0
2014-Dec-30 Tue	###	###	###	###			32.2	32.2	0.0
2014-Dec-29 Mon	3.89	###	3.89	###			###	###	0.0
2014-Dec-24 Wed	3.84	###	3.83	3.87	371,183	###	###	###	###
2014-Dec-23 Tue	3.8	3.85	3.74	3.84			###	###	0.3
2014-Dec-22 Mon	###	3.8	3.675	3.8			###	###	###
2014-Dec-19 Fri	###	###	###	###	590,442	0	20.1	20.1	0.0
2014-Dec-18 Thu	###	###	###	###	485,525	0	77.0	77.0	0.0
2014-Dec-17 Wed	###	###	3.57	###			###	###	0.0
2014-Dec-16 Tue	3.55	###	3.54	###			84.2	84.2	0.0
2014-Dec-15 Mon	###	###	3.55	3.57			###	###	0.3
2014-Dec-12 Fri	###	###	3.59	###			70.6	70.6	0.0
2014-Dec-11 Thu	###	###	3.58	###			###	###	0.0
2014-Dec-10 Wed	###	3.675	3.58	###	394,151	1,429,782	77.5	77.5	0.0
2014-Dec-09 Tue	3.75	3.75	3.55	###	823,555	3,005,975	###	###	0.0
2014-Dec-08 Mon	3.72	3.79	3.71	3.78			83.6	83.6	0.3
2014-Dec-05 Fri	3.78	3.79	3.7	3.71	310,628	###	###	###	###
2014-Dec-04 Thu	3.83	3.83	3.77	3.78	280,755	###	21.2	21.2	0.3
2014-Dec-03 Wed	3.83	3.83	3.76	3.8			21.8	21.8	###
2014-Dec-02 Tue	3.81	3.86	3.79	3.79	460,522	###	26.5	26.5	###
2014-Dec-01 Mon	###	###	###	3.81	559,046	0	24.9	24.9	0.3
2014-Nov-28 Fri	###	###	###	###			77.3	77.3	0.0
2014-Nov-27 Thu	###	###	###	###	598,847	0	83.6	83.6	0.0
2014-Nov-26 Wed	3.89	###	3.87	###	487,556	943,420	###	###	0.0
2014-Nov-25 Tue	3.86	3.89	3.83	3.85			###	###	0.3
2014-Nov-24 Mon	3.79	3.88	3.79	3.85	441,378	1,692,684	###	###	0.3
2014-Nov-21 Fri	3.86	3.87	3.77	3.77			14.9	14.9	###
2014-Nov-20 Thu	3.88	###	3.87	3.88	423,948	###	###	###	0.3
2014-Nov-19 Wed	3.87	###	3.85	3.88	507,246	976,448	77.2	77.2	0.3
2014-Nov-18 Tue	###	###	3.825	3.84			18.4	18.4	0.3
2014-Nov-17 Mon	3.77	###	3.77	3.89	920,927	1,735,947	92.4	92.4	0.3
2014-Nov-14 Fri	3.71	3.76	###	3.75			###	###	0.3
2014-Nov-13 Thu	3.7	3.725	###	###			###	###	0.0
2014-Nov-12 Wed	3.73	3.75	###	###	358,046	###	###	###	0.0
2014-Nov-11 Tue	3.79	###	3.71	3.71			18.3	18.3	###
2014-Nov-10 Mon	3.75	3.79	3.72	3.79	315,873	###	80.2	80.2	###
2014-Nov-07 Fri	3.75	3.76	3.72	3.75	398,026	###	###	###	0.3
2014-Nov-06 Thu	3.77	3.77	###	3.7			###	###	0.3
2014-Nov-05 Wed	3.77	3.775	3.73	3.75	406,485	###	30.5	30.5	0.3
2014-Nov-04 Tue	3.76	3.78	3.72	3.76			###	###	0.3
2014-Nov-03 Mon	3.74	3.76	3.7	3.76			###	###	0.3
2014-Oct-31 Fri	###	3.73	###	3.7			###	###	0.3
2014-Oct-30 Thu	###	###	###	###	7,751,774	0	###	###	0.0
2014-Oct-29 Wed	###	3.72	###	3.71	360,156	###	83.0	83.0	###
2014-Oct-28 Tue	3.7	3.7	###	###			###	###	0.0
2014-Oct-27 Mon	###	3.72	###	3.71			###	###	###
2014-Oct-24 Fri	3.57	###	3.54	###	831,670	1,472,055	###	###	0.0
2014-Oct-23 Thu	3.53	3.54	3.49	3.53			71.7	71.7	0.3
2014-Oct-22 Wed	3.54	3.54	3.5	3.53			25.9	25.9	0.3
2014-Oct-21 Tue	3.52	3.54	3.5	3.52	531,729	1,871,686	75.7	75.7	###
2014-Oct-20 Mon	3.54	3.55	3.5	3.5			21.5	21.5	0.3
2014-Oct-17 Fri	3.55	3.56	3.485	3.49			###	###	###
2014-Oct-16 Thu	3.52	3.54	3.49	3.51	525,221	1,846,151	###	###	###
2014-Oct-15 Wed	3.56	3.59	3.53	3.53			23.3	23.3	0.3
2014-Oct-14 Tue	3.51	###	3.5	###			###	###	0.0
2014-Oct-13 Mon	3.5	3.56	3.49	3.56	445,320	1,569,753	###	###	0.3
2014-Oct-10 Fri	3.52	3.57	3.51	3.52			###	###	###
2014-Oct-09 Thu	3.59	###	3.59	###	239,280	###	78.8	78.8	0.0
2014-Oct-08 Wed	###	###	3.58	###			###	###	0.0
2014-Oct-07 Tue	###	###	###	###			81.0	81.0	0.0
2014-Oct-06 Mon	3.7	3.7	###	###	96,527	178,574	###	###	0.0
2014-Oct-03 Fri	###	3.7	###	###	191,454	354,189	74.8	74.8	0.0
2014-Oct-02 Thu	###	3.73	###	###			###	###	0.0
2014-Oct-01 Wed	###	###	###	###	401,755	0	###	###	0.0
2014-Sep-30 Tue	3.51	3.7	3.5	###	652,548	2,349,172	94.0	94.0	0.0
2014-Sep-29 Mon	3.58	3.58	3.49	3.5			###	###	0.3
2014-Sep-26 Fri	###	###	3.56	3.57			###	###	0.3
2014-Sep-25 Thu	###	###	###	###			74.6	74.6	0.0
2014-Sep-24 Wed	3.56	###	3.55	###			85.2	85.2	0.0
2014-Sep-23 Tue	3.7	3.7	3.56	3.57	924,923	3,357,470	###	###	0.3
2014-Sep-22 Mon	3.8	3.8	3.71	3.71	270,257	###	###	###	###
2014-Sep-19 Fri	3.84	3.88	3.8	3.83			###	###	###
2014-Sep-18 Thu	3.85	3.85	3.81	3.83	299,824	1,148,325	###	###	###
2014-Sep-17 Wed	3.8	3.86	3.77	3.83			###	###	###
2014-Sep-16 Tue	3.78	3.8	3.76	3.77	271,624	###	###	###	###
2014-Sep-15 Mon	3.85	3.87	3.78	3.79	503,041	###	###	###	###
2014-Sep-12 Fri	3.76	3.87	3.76	3.86	330,826	###	###	###	0.3
2014-Sep-11 Thu	3.86	3.87	3.77	3.78	367,988	###	17.1	17.1	0.3
2014-Sep-10 Wed	3.89	3.89	3.82	3.86			###	###	0.3
2014-Sep-09 Tue	###	###	3.86	3.89			###	###	0.3
2014-Sep-08 Mon	4	4	###	###	182,774	365,548	###	###	0.0
2014-Sep-05 Fri	###	###	###	###	455,770	0	78.0	78.0	0.0
2014-Sep-04 Thu	###	4	###	###			###	###	0.0
2014-Sep-03 Wed	###	4	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###	408,623	0	26.2	26.2	0.0
2014-Sep-01 Mon	4	###	###	###	419,482	0	###	###	0.0
2014-Aug-29 Fri	4	4	###	###			29.0	29.0	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	4	4	###	###	498,921	997,842	19.0	19.0	0.0
2014-Aug-26 Tue	###	###	###	4			###	###	0.3
2014-Aug-25 Mon	4	###	4	###	335,573	671,146	72.6	72.6	0.0
2014-Aug-22 Fri	###	###	4	4	316,948	###	17.2	17.2	0.3
2014-Aug-21 Thu	###	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	###	###	###	561,173	0	###	###	0.0
2014-Aug-19 Tue	###	###	###	###			###	###	0.0
2014-Aug-18 Mon	3.85	###	3.83	###	577,850	1,106,582	88.7	88.7	0.0
2014-Aug-15 Fri	3.86	3.89	3.84	3.85			27.2	27.2	0.3
2014-Aug-14 Thu	3.85	3.86	3.82	3.85			###	###	0.3
2014-Aug-13 Wed	3.85	3.87	3.8	3.84			###	###	0.3
2014-Aug-12 Tue	3.74	3.87	3.73	3.87			###	###	###
2014-Aug-11 Mon	###	3.74	3.5	3.74	1,203,170	4,355,475	###	###	0.3
2014-Aug-08 Fri	3.84	3.86	3.7	3.76			###	###	0.3
2014-Aug-07 Thu	3.89	3.89	3.84	3.84			###	###	0.3
2014-Aug-06 Wed	###	###	3.83	3.88			24.4	24.4	0.3
2014-Aug-05 Tue	###	###	###	###	408,949	0	###	###	0.0
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	4	###	###	###	304,957	0	###	###	0.0
2014-Jul-31 Thu	###	###	4	###			28.0	28.0	0.0
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	###	###			###	###	0.0
2014-Jul-28 Mon	###	###	3.88	###	122,671	237,981	73.6	73.6	0.0
2014-Jul-25 Fri	3.89	###	3.88	###	166,487	322,984	###	###	0.0
2014-Jul-24 Thu	###	###	3.88	###	255,182	495,053	21.5	21.5	0.0
2014-Jul-23 Wed	3.89	###	3.87	###			###	###	0.0
2014-Jul-22 Tue	3.89	###	3.84	3.87			25.6	25.6	###
2014-Jul-21 Mon	###	###	3.88	###	155,441	301,555	###	###	0.0
2014-Jul-18 Fri	3.86	###	3.84	###	165,940	###	###	###	0.0
2014-Jul-17 Thu	###	###	3.87	3.88	417,555	###	17.5	17.5	0.3
2014-Jul-16 Wed	###	###	###	###	205,185	0	###	###	0.0
2014-Jul-15 Tue	###	###	###	###	511,024	0	81.8	81.8	0.0
2014-Jul-14 Mon	###	###	3.88	###			###	###	0.0
2014-Jul-11 Fri	3.87	###	3.87	###	226,743	438,747	###	###	0.0
2014-Jul-10 Thu	###	###	3.87	3.87			###	###	###
2014-Jul-09 Wed	3.89	###	3.88	###			77.0	77.0	0.0
2014-Jul-08 Tue	3.89	4	3.86	###	909,520	###	79.2	79.2	0.0
2014-Jul-07 Mon	3.87	###	3.85	3.87	591,750	###	###	###	###
2014-Jul-04 Fri	3.87	###	3.86	3.87	289,270	###	67.5	67.5	###
2014-Jul-03 Thu	3.86	3.88	3.85	3.86			###	###	0.3
2014-Jul-02 Wed	3.85	3.885	3.85	3.87			72.9	72.9	###
2014-Jul-01 Tue	3.86	3.88	3.8	3.84			24.1	24.1	0.3
2014-Jun-30 Mon	###	###	3.83	3.86			###	###	0.3
2014-Jun-27 Fri	4	4	###	###	508,450	###	###	###	0.0
2014-Jun-26 Thu	3.85	4	3.85	4			89.1	89.1	0.3
2014-Jun-25 Wed	###	###	3.83	3.87			16.0	16.0	###
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###			79.0	79.0	0.0
2014-Jun-20 Fri	###	###	###	###			31.6	31.6	0.0
2014-Jun-19 Thu	###	4	###	###			25.7	25.7	0.0
2014-Jun-18 Wed	###	###	###	###	567,586	0	###	###	0.0
2014-Jun-17 Tue	###	###	###	###			###	###	0.0
2014-Jun-16 Mon	3.89	###	3.88	###			71.9	71.9	0.0
2014-Jun-13 Fri	###	###	3.88	###			17.6	17.6	0.0
2014-Jun-12 Thu	4	4	###	###			30.8	30.8	0.0
2014-Jun-11 Wed	###	###	###	###	659,650	0	###	###	0.0
2014-Jun-10 Tue	###	###	###	###			31.6	31.6	0.0
2014-Jun-06 Fri	###	###	###	###			###	###	0.0
2014-Jun-05 Thu	###	4.045	3.87	###	811,285	###	84.3	84.3	0.0
2014-Jun-04 Wed	###	###	###	###			###	###	0.0
2014-Jun-03 Tue	###	###	3.85	3.86			###	###	0.3
2014-Jun-02 Mon	3.87	4	3.87	###	400,871	1,577,427	###	###	0.0
2014-May-30 Fri	###	###	3.8	###	5,652,782	10,740,285	###	###	0.0
2014-May-29 Thu	###	###	###	###	198,827	0	###	###	0.0
2014-May-28 Wed	###	###	###	###	186,573	0	18.1	18.1	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	###	4.075	###	###			###	###	0.0
2014-May-23 Fri	###	###	3.975	###			###	###	0.0
2014-May-22 Thu	###	4	3.88	###	357,427	###	###	###	0.0
2014-May-21 Wed	3.86	###	3.52	###	544,049	957,526	###	###	0.0
2014-May-20 Tue	###	###	###	3.89			6.7	6.7	0.3
2014-May-19 Mon	###	###	###	###	173,340	0	###	###	0.0
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	###	###	234,172	0	###	###	0.0
2014-May-14 Wed	###	###	###	###	652,920	0	70.0	70.0	0.0
2014-May-13 Tue	###	4.21	###	4.2	153,981	###	###	###	###
2014-May-12 Mon	4.2	4.22	###	###	207,125	###	34.2	34.2	0.0
2014-May-09 Fri	4.23	4.23	###	###	545,743	1,154,246	###	###	0.0
2014-May-08 Thu	4.25	4.25	4.22	4.23	246,670	1,044,647	###	###	0.3
2014-May-07 Wed	4.2	4.25	4.2	4.23			80.7	80.7	0.3
2014-May-06 Tue	4.24	###	4.22	4.22			24.8	24.8	###
2014-May-05 Mon	4.24	4.255	4.2	4.22			29.8	29.8	###
2014-May-02 Fri	###	4.22	###	4.22	212,276	###	###	###	###
2014-May-01 Thu	###	###	###	###			81.8	81.8	0.0
2014-Apr-30 Wed	###	###	###	###			82.6	82.6	0.0
2014-Apr-29 Tue	###	4.22	###	###	298,042	###	###	###	0.0
2014-Apr-28 Mon	4.2	4.21	###	4.21	236,222	497,247	77.6	77.6	###
2014-Apr-24 Thu	###	4.2	###	4.2	641,482	###	85.0	85.0	###
2014-Apr-23 Wed	###	###	###	###	486,525	0	###	###	0.0
2014-Apr-22 Tue	###	###	###	###	476,389	0	14.7	14.7	0.0
2014-Apr-17 Thu	###	4.24	4.145	###			27.1	27.1	0.0
2014-Apr-16 Wed	###	###	###	###			###	###	0.0
2014-Apr-15 Tue	###	###	###	###			###	###	0.0
2014-Apr-14 Mon	###	###	4	###	275,726	551,452	###	###	0.0
2014-Apr-11 Fri	###	###	###	###			22.1	22.1	0.0
2014-Apr-10 Thu	###	###	###	###	300,558	0	83.4	83.4	0.0
2014-Apr-09 Wed	###	###	###	###	615,186	0	68.6	68.6	0.0
2014-Apr-08 Tue	###	###	###	###			78.9	78.9	0.0
2014-Apr-07 Mon	###	###	4	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###	427,879	0	22.4	22.4	0.0
2014-Apr-03 Thu	###	###	###	###			86.9	86.9	0.0
2014-Apr-02 Wed	4	###	###	###	164,054	0	###	###	0.0
2014-Apr-01 Tue	3.87	###	3.86	###	710,380	###	###	###	0.0
2014-Mar-31 Mon	###	###	3.83	3.87			###	###	###
2014-Mar-28 Fri	3.86	###	3.86	###			78.0	78.0	0.0
2014-Mar-27 Thu	###	###	3.82	3.85			17.0	17.0	0.3
2014-Mar-26 Wed	###	###	###	###			###	###	0.0
2014-Mar-25 Tue	###	###	3.87	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###	1,125,559	0	67.6	67.6	0.0
2014-Mar-21 Fri	###	###	3.85	###	2,172,551	###	71.4	71.4	0.0
2014-Mar-20 Thu	3.84	3.86	3.82	3.84	1,912,787	###	79.9	79.9	0.3
2014-Mar-19 Wed	3.82	###	3.74	3.8	244,925	###	26.3	26.3	###
2014-Mar-18 Tue	###	3.87	###	3.83			92.6	92.6	###
2014-Mar-17 Mon	3.75	3.77	###	###	249,181	###	###	###	0.0
2014-Mar-14 Fri	3.8	3.8	3.73	3.77			31.0	31.0	###
2014-Mar-13 Thu	3.73	3.81	3.73	3.8	400,075	1,508,282	82.6	82.6	###
2014-Mar-12 Wed	3.8	3.82	3.72	3.74	327,721	###	20.2	20.2	0.3
2014-Mar-11 Tue	3.85	3.88	3.8	3.83			30.3	30.3	###
2014-Mar-10 Mon	3.76	###	3.76	3.88			91.1	91.1	0.3
2014-Mar-07 Fri	###	###	3.71	3.78			11.0	11.0	0.3
2014-Mar-06 Thu	3.86	3.955	3.81	###	342,371	1,329,255	77.3	77.3	0.0
2014-Mar-05 Wed	3.8	3.85	3.77	3.8			###	###	###
2014-Mar-04 Tue	###	3.7	###	3.7			79.6	79.6	0.3
2014-Mar-03 Mon	###	###	3.59	###	158,178	283,929	32.2	32.2	0.0
2014-Feb-28 Fri	3.59	###	3.58	###			###	###	0.0
2014-Feb-27 Thu	###	###	3.59	###	130,943	235,042	34.5	34.5	0.0
2014-Feb-26 Wed	###	###	3.59	###	155,355	###	72.8	72.8	0.0
2014-Feb-25 Tue	3.58	###	3.57	###	885,625	1,580,840	80.4	80.4	0.0
2014-Feb-24 Mon	###	###	3.58	3.59	313,548	561,250	30.7	30.7	###
2014-Feb-21 Fri	###	###	3.57	3.57			23.2	23.2	0.3
2014-Feb-20 Thu	###	###	3.58	###	333,256	596,528	70.6	70.6	0.0
2014-Feb-19 Wed	###	###	3.58	###			25.5	25.5	0.0
2014-Feb-18 Tue	###	###	3.58	###			###	###	0.0
2014-Feb-17 Mon	3.57	###	3.56	3.59	233,789	416,144	77.3	77.3	###
2014-Feb-14 Fri	3.49	3.58	3.46	3.55	572,685	2,015,851	###	###	###
2014-Feb-13 Thu	3.52	3.58	3.44	3.48	398,551	###	###	###	0.2
2014-Feb-12 Wed	3.59	###	3.52	3.55	129,545	###	20.3	20.3	###
2014-Feb-11 Tue	3.59	###	3.57	3.57			###	###	0.3
2014-Feb-10 Mon	###	###	3.51	3.57			18.3	18.3	0.3
2014-Feb-07 Fri	3.5	###	3.5	###	346,859	###	86.4	86.4	0.0
2014-Feb-06 Thu	3.42	3.5	3.42	3.5	239,472	828,573	86.9	86.9	0.3
2014-Feb-05 Wed	###	3.42	###	3.41			###	###	###
2014-Feb-04 Tue	###	3.46	###	3.4			83.8	83.8	0.2
2014-Feb-03 Mon	###	###	3.28	###	122,053	###	84.0	84.0	0.0
2014-Jan-31 Fri	3.26	###	3.26	###	65,744	###	###	###	0.0
2014-Jan-30 Thu	3.24	###	3.24	3.26			###	###	0.2
2014-Jan-29 Wed	###	###	###	###			###	###	0.0
2014-Jan-28 Tue	3.28	3.28	###	3.2			18.8	18.8	0.2
2014-Jan-24 Fri	###	###	###	###			71.3	71.3	0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	3.29	###	3.27	###	328,743	###	###	###	0.0
2014-Jan-21 Tue	###	###	3.29	3.29			23.7	23.7	###
2014-Jan-20 Mon	3.26	###	3.245	3.27			75.5	75.5	###
2014-Jan-17 Fri	3.2	3.23	3.2	3.23	75,743	###	###	###	###
2014-Jan-16 Thu	###	3.22	###	###			64.8	64.8	0.0
2014-Jan-15 Wed	###	###	###	###	71,088	0	###	###	0.0
2014-Jan-14 Tue	3.25	3.25	###	###	185,588	301,580	8.3	8.3	0.0
2014-Jan-13 Mon	3.26	3.26	3.24	3.24	146,046	474,649	29.0	29.0	###
2014-Jan-10 Fri	3.22	3.24	###	3.22	70,680	###	71.9	71.9	0.2
2014-Jan-09 Thu	###	3.23	###	3.22	237,446	383,475	###	###	0.2
2014-Jan-08 Wed	###	###	###	###	144,854	0	###	###	0.0
2014-Jan-07 Tue	###	###	###	###	133,978	0	###	###	0.0
2014-Jan-06 Mon	3.26	3.27	###	###	377,874	617,823	###	###	0.0
2014-Jan-03 Fri	###	###	3.26	3.26	41,072	66,947	19.0	19.0	0.2
2014-Jan-02 Thu	###	###	3.27	###			###	###	0.0
2013-Dec-31 Tue	3.24	###	3.21	###			85.0	85.0	0.0
2013-Dec-30 Mon	###	3.23	###	3.23			###	###	###
2013-Dec-27 Fri	3.2	3.22	###	3.2	175,840	###	###	###	0.2
2013-Dec-24 Tue	###	3.22	###	3.2			72.7	72.7	0.2
2013-Dec-23 Mon	3.21	3.24	###	3.21			###	###	###
2013-Dec-20 Fri	###	3.28	###	###	248,479	###	###	###	0.0
2013-Dec-19 Thu	###	3.22	###	3.21			79.0	79.0	###
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	###	###	###	###			###	###	0.0
2013-Dec-16 Mon	###	###	###	###	69,547	0	###	###	0.0
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	###			92.6	92.6	0.0
2013-Dec-11 Wed	###	###	###	###			###	###	0.0
2013-Dec-10 Tue	###	###	###	###	292,026	0	###	###	0.0
2013-Dec-09 Mon	###	###	###	###	115,522	0	###	###	0.0
2013-Dec-06 Fri	###	###	###	###	71,578	0	###	###	0.0
2013-Dec-05 Thu	###	###	###	###			36.5	36.5	0.0
2013-Dec-04 Wed	###	###	###	###	1,353,221	0	###	###	0.0
2013-Dec-03 Tue	3	###	3	###	235,556	###	###	###	0.0
2013-Dec-02 Mon	###	###	###	3			39.9	39.9	0.2
2013-Nov-29 Fri	###	###	###	###	108,621	0	15.8	15.8	0.0
2013-Nov-28 Thu	###	3.2	###	###			21.1	21.1	0.0
2013-Nov-27 Wed	3.2	3.2	###	###	145,644	###	33.1	33.1	0.0
2013-Nov-26 Tue	###	3.21	###	###			###	###	0.0
2013-Nov-25 Mon	###	3.2	###	###			79.7	79.7	0.0
2013-Nov-22 Fri	###	###	###	###			71.1	71.1	0.0
2013-Nov-21 Thu	3	###	3	###			91.8	91.8	0.0
2013-Nov-20 Wed	###	###	###	###	898,384	0	7.3	7.3	0.0
2013-Nov-19 Tue	3.22	3.255	###	###	186,743	303,924	###	###	0.0
2013-Nov-18 Mon	3.25	3.27	3.22	3.22			31.5	31.5	0.2
2013-Nov-15 Fri	3.26	###	3.25	3.27	285,981	###	64.8	64.8	###
2013-Nov-14 Thu	3.28	###	3.24	3.29	209,775	###	###	###	###
2013-Nov-13 Wed	3.22	3.27	3.2	3.26			87.0	87.0	0.2
2013-Nov-12 Tue	3.2	3.27	###	3.23			###	###	###
2013-Nov-11 Mon	3.2	3.24	###	###	162,081	262,571	###	###	0.0
2013-Nov-08 Fri	3.25	3.25	3.2	3.21	148,888	###	###	###	###
2013-Nov-07 Thu	3.26	###	3.2	3.24			###	###	###
2013-Nov-06 Wed	3.28	3.29	3.25	3.26			###	###	0.2
2013-Nov-05 Tue	3.26	3.26	3.22	3.26			68.8	68.8	0.2
2013-Nov-04 Mon	###	###	3.23	3.26			15.6	15.6	0.2
2013-Nov-01 Fri	###	###	###	###			###	###	0.0
2013-Oct-31 Thu	3.26	3.28	###	###			8.0	8.0	0.0
2013-Oct-30 Wed	3.28	###	3.26	3.28			74.5	74.5	0.2
2013-Oct-29 Tue	3.27	###	3.25	3.27			75.1	75.1	###
2013-Oct-28 Mon	3.28	###	3.25	3.26	391,729	636,559	30.2	30.2	0.2
2013-Oct-25 Fri	###	###	3.23	3.25	238,957	###	8.3	8.3	0.2
2013-Oct-24 Thu	###	###	###	###	106,754	0	###	###	0.0
2013-Oct-23 Wed	###	3.41	###	###			78.7	78.7	0.0
2013-Oct-22 Tue	###	###	3.175	###			###	###	0.0
2013-Oct-21 Mon	###	###	###	###			28.3	28.3	0.0
2013-Oct-18 Fri	###	###	###	###	186,171	0	###	###	0.0
2013-Oct-17 Thu	###	###	###	###	251,156	0	80.4	80.4	0.0
2013-Oct-16 Wed	###	###	###	###			15.5	15.5	0.0
2013-Oct-15 Tue	###	###	###	###	255,224	0	###	###	0.0
2013-Oct-14 Mon	###	###	3.085	###	123,629	###	###	###	0.0
2013-Oct-11 Fri	###	###	###	###	221,546	0	###	###	0.0
2013-Oct-10 Thu	###	###	###	###	213,426	0	###	###	0.0
2013-Oct-09 Wed	###	###	###	###			###	###	0.0
2013-Oct-08 Tue	###	###	###	###	192,048	0	###	###	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###	210,672	0	90.9	90.9	0.0
2013-Oct-03 Thu	###	###	###	###	360,620	0	72.1	72.1	0.0
2013-Oct-02 Wed	###	###	###	###	97,787	0	77.6	77.6	0.0
2013-Oct-01 Tue	###	###	###	###			###	###	0.0
2013-Sep-30 Mon	###	###	###	###			22.8	22.8	0.0
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	###	###	338,923	0	25.5	25.5	0.0
2013-Sep-25 Wed	###	###	###	###			66.3	66.3	0.0
2013-Sep-24 Tue	###	###	2.88	###			###	###	0.0
2013-Sep-23 Mon	###	###	2.85	###			29.8	29.8	0.0
2013-Sep-20 Fri	###	3	###	###	3,391,640	###	31.2	31.2	0.0
2013-Sep-19 Thu	###	###	###	###			###	###	0.0
2013-Sep-18 Wed	3.22	3.22	###	###	211,186	###	###	###	0.0
2013-Sep-17 Tue	###	3.245	###	3.21			###	###	###
2013-Sep-16 Mon	###	###	###	###	472,179	0	###	###	0.0
2013-Sep-13 Fri	###	###	3	###	232,074	###	28.0	28.0	0.0
2013-Sep-12 Thu	###	3.2	###	###	330,680	529,088	24.2	24.2	0.0
2013-Sep-11 Wed	3.21	3.21	###	###			20.5	20.5	0.0
2013-Sep-10 Tue	###	###	###	3.2			###	###	0.2
2013-Sep-09 Mon	###	3.155	###	###	413,757	###	20.5	20.5	0.0
2013-Sep-06 Fri	###	3.2	###	###			###	###	0.0
2013-Sep-05 Thu	###	###	###	###	195,647	0	###	###	0.0
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	###	###	###	###	308,247	0	73.5	73.5	0.0
2013-Sep-02 Mon	###	###	2.87	###	300,159	430,728	###	###	0.0
2013-Aug-30 Fri	###	###	2.89	###	171,957	248,477	###	###	0.0
2013-Aug-29 Thu	###	###	2.86	2.88			###	###	0.2
2013-Aug-28 Wed	###	###	###	###			###	###	0.0
2013-Aug-27 Tue	2.89	###	2.89	###			###	###	0.0
2013-Aug-26 Mon	2.85	###	2.85	2.89	154,523	###	83.4	83.4	###
2013-Aug-23 Fri	2.8	2.85	2.77	2.82	317,258	###	70.8	70.8	###
2013-Aug-22 Thu	2.81	2.83	2.78	2.81	359,381	###	###	###	###
2013-Aug-21 Wed	###	2.88	###	2.8			###	###	0.2
2013-Aug-20 Tue	2.55	2.73	2.54	###			92.3	92.3	0.0
2013-Aug-19 Mon	2.5	2.59	2.5	2.59			89.8	89.8	0.2
2013-Aug-16 Fri	2.56	2.56	2.47	2.47			8.4	8.4	###
2013-Aug-15 Thu	2.55	2.57	2.51	2.55	88,829	225,625	###	###	0.2
2013-Aug-14 Wed	2.5	2.585	2.46	2.56			###	###	0.2
2013-Aug-13 Tue	###	###	2.51	2.52			###	###	###
2013-Aug-12 Mon	2.55	###	###	###			###	###	0.0
2013-Aug-09 Fri	2.46	2.55	2.45	2.55			89.6	89.6	0.2
2013-Aug-08 Thu	###	2.53	###	2.46	84,428	###	###	###	0.2
2013-Aug-07 Wed	2.29	2.46	2.29	###	114,680	###	###	###	0.0
2013-Aug-06 Tue	2.5	2.5	2.22	###	390,180	920,824	5.4	5.4	0.0
2013-Aug-05 Mon	###	###	2.41	2.44	197,546	238,042	6.4	6.4	0.2
2013-Aug-02 Fri	2.59	###	2.5	2.55	124,250	###	###	###	0.2
2013-Aug-01 Thu	2.52	###	2.5	###			91.6	91.6	0.0
2013-Jul-31 Wed	2.57	###	2.52	2.52			###	###	###
2013-Jul-30 Tue	###	###	2.58	2.58			###	###	0.2
2013-Jul-29 Mon	###	###	###	###	59,524	0	###	###	0.0
2013-Jul-26 Fri	2.59	2.7	2.58	2.7	106,148	###	90.6	90.6	0.2
2013-Jul-25 Thu	###	###	2.59	###	44,446	57,557	###	###	0.0
2013-Jul-24 Wed	###	2.7	###	###			###	###	0.0
2013-Jul-23 Tue	2.72	2.75	###	###	191,457	263,253	###	###	0.0
2013-Jul-22 Mon	###	2.71	###	2.71			84.7	84.7	###
2013-Jul-19 Fri	2.57	###	2.54	###			86.1	86.1	0.0
2013-Jul-18 Thu	2.53	2.57	2.53	2.55	463,446	1,181,787	79.2	79.2	0.2
2013-Jul-17 Wed	2.48	2.53	2.48	2.52			###	###	###
2013-Jul-16 Tue	2.45	2.53	2.45	2.48	100,950	###	###	###	0.2
2013-Jul-15 Mon	2.48	2.51	###	2.44	86,686	###	19.2	19.2	0.2
2013-Jul-12 Fri	###	2.47	###	2.45			93.6	93.6	0.2
2013-Jul-11 Thu	2.46	2.46	###	###			4.8	4.8	0.0
2013-Jul-10 Wed	2.58	2.58	2.41	2.47			###	###	###
2013-Jul-09 Tue	###	###	2.56	###			###	###	0.0
2013-Jul-08 Mon	###	###	2.54	###	160,421	###	71.9	71.9	0.0
2013-Jul-05 Fri	2.53	###	2.49	###	327,650	407,924	87.3	87.3	0.0
2013-Jul-04 Thu	2.48	2.52	2.48	2.51	108,386	###	###	###	###
2013-Jul-03 Wed	2.48	2.5	2.44	2.48	199,748	493,377	###	###	0.2
2013-Jul-02 Tue	2.41	2.46	2.41	2.46	228,941	557,471	###	###	0.2
2013-Jul-01 Mon	2.44	2.53	###	2.41			24.8	24.8	0.2
2013-Jun-28 Fri	2.41	2.48	2.41	2.45	288,652	705,754	79.1	79.1	0.2
2013-Jun-27 Thu	###	2.48	###	2.45	117,048	###	###	###	0.2
2013-Jun-26 Wed	###	2.49	###	2.43	292,753	364,477	###	###	###
2013-Jun-25 Tue	###	2.43	###	2.43	520,255	###	90.0	90.0	###
2013-Jun-24 Mon	###	2.5	###	###			90.0	90.0	0.0
2013-Jun-21 Fri	2.25	###	2.25	###			###	###	0.0
2013-Jun-20 Thu	###	###	2.23	2.27	230,923	257,479	###	###	0.2
2013-Jun-19 Wed	###	2.26	###	2.23	796,523	900,070	90.1	90.1	###
2013-Jun-18 Tue	###	###	###	###			94.0	94.0	0.0
2013-Jun-17 Mon	###	###	###	###	1,857,958	0	28.0	28.0	0.0
2013-Jun-14 Fri	###	###	###	###			66.2	66.2	0.0
2013-Jun-13 Thu	###	###	###	###			###	###	0.0
2013-Jun-12 Wed	###	###	2	2	346,281	346,281	9.1	9.1	0.1
2013-Jun-11 Tue	###	###	###	###			###	###	0.0
2013-Jun-07 Fri	###	###	###	###			82.1	82.1	0.0
2013-Jun-06 Thu	###	###	###	###			###	###	0.0
2013-Jun-05 Wed	###	###	###	###	93,750	0	88.2	88.2	0.0
2013-Jun-04 Tue	###	###	###	###	147,054	0	###	###	0.0
2013-Jun-03 Mon	###	###	###	###	154,322	0	75.2	75.2	0.0
2013-May-31 Fri	###	###	###	###	90,671	0	18.6	18.6	0.0
2013-May-30 Thu	###	###	###	###	297,122	0	###	###	0.0
2013-May-29 Wed	1.925	###	###	1.975	1,191,552	0	84.3	84.3	###
2013-May-28 Tue	###	###	1.83	###	2,124,476	###	###	###	0.0
2013-May-27 Mon	1.81	###	1.81	1.885	57,753	###	93.6	93.6	0.1
2013-May-24 Fri	1.85	###	1.77	###	279,524	247,378	###	###	0.0
2013-May-23 Thu	###	###	1.82	1.87			###	###	###
2013-May-22 Wed	###	###	1.985	###			84.2	84.2	0.0
2013-May-21 Tue	###	###	###	###	36,175	0	###	###	0.0
2013-May-20 Mon	###	###	###	###	137,027	0	82.6	82.6	0.0
2013-May-17 Fri	###	###	2	2	59,271	59,271	###	###	0.1
2013-May-16 Thu	2	###	1.985	###			###	###	0.0
2013-May-15 Wed	###	###	1.985	1.985	97,946	###	25.2	25.2	###
2013-May-14 Tue	2	###	1.985	###			27.9	27.9	0.0
2013-May-13 Mon	###	###	1.987	2			77.5	77.5	0.1
2013-May-10 Fri	2	###	###	###	128,841	0	###	###	0.0
2013-May-09 Thu	###	###	1.975	2			###	###	0.1
2013-May-08 Wed	###	###	###	###			###	###	0.0
2013-May-07 Tue	###	###	###	###			###	###	0.0
2013-May-06 Mon	###	###	###	###	176,943	0	15.7	15.7	0.0
2013-May-03 Fri	###	###	###	###	36,048	0	###	###	0.0
2013-May-02 Thu	###	###	###	###			###	###	0.0
2013-May-01 Wed	###	###	###	###	117,456	0	27.9	27.9	0.0
2013-Apr-30 Tue	###	###	###	###	159,528	0	91.4	91.4	0.0
2013-Apr-29 Mon	###	###	###	###	23,652	0	###	###	0.0
2013-Apr-26 Fri	###	###	###	###			22.1	22.1	0.0
2013-Apr-24 Wed	###	###	###	###			63.9	63.9	0.0
2013-Apr-23 Tue	###	###	###	###			77.2	77.2	0.0
2013-Apr-22 Mon	###	###	###	###			70.4	70.4	0.0
2013-Apr-19 Fri	###	###	###	###	75,681	0	13.9	13.9	0.0
2013-Apr-18 Thu	###	###	###	###	97,689	0	###	###	0.0
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	###	###	###	###	113,528	0	84.7	84.7	0.0
2013-Apr-15 Mon	2	###	###	###	122,648	0	###	###	0.0
2013-Apr-12 Fri	###	###	###	###			###	###	0.0
2013-Apr-11 Thu	###	###	2	###	332,428	332,428	###	###	0.0
2013-Apr-10 Wed	###	###	1.985	###	391,775	###	17.7	17.7	0.0
2013-Apr-09 Tue	###	###	###	###	171,082	0	###	###	0.0
2013-Apr-08 Mon	###	###	1.975	###			###	###	0.0
2013-Apr-05 Fri	###	2	###	2			73.8	73.8	0.1
2013-Apr-04 Thu	###	2	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	1.985	2	172,525	###	###	###	0.1
2013-Apr-02 Tue	###	2	###	###	155,546	155,546	81.4	81.4	0.0
2013-Mar-28 Thu	2	###	###	2	205,852	0	71.8	71.8	0.1
2013-Mar-27 Wed	2	###	###	2	458,857	0	70.8	70.8	0.1
2013-Mar-26 Tue	###	2	###	2			76.3	76.3	0.1
2013-Mar-25 Mon	1.985	###	###	###	177,659	0	75.6	75.6	0.0
2013-Mar-22 Fri	###	1.985	1.955	1.985			###	###	###
2013-Mar-21 Thu	###	1.985	###	1.985			83.7	83.7	###
2013-Mar-20 Wed	###	###	1.955	###	200,271	###	73.1	73.1	0.0
2013-Mar-19 Tue	1.89	###	1.89	###	150,584	###	###	###	0.0
2013-Mar-18 Mon	###	###	1.845	###			###	###	0.0
2013-Mar-15 Fri	2	2	###	###	132,525	132,525	###	###	0.0
2013-Mar-14 Thu	###	2	###	2	312,572	312,572	80.0	80.0	0.1
2013-Mar-13 Wed	###	2	###	###	212,577	212,577	75.2	75.2	0.0
2013-Mar-12 Tue	2	2	###	2	217,873	217,873	78.7	78.7	0.1
2013-Mar-11 Mon	2	2	1.985	2			###	###	0.1
2013-Mar-08 Fri	2	2	###	2	171,243	171,243	###	###	0.1
2013-Mar-07 Thu	2	###	###	###			31.2	31.2	0.0
2013-Mar-06 Wed	###	###	###	2			85.8	85.8	0.1
2013-Mar-05 Tue	###	###	###	###			###	###	0.0
2013-Mar-04 Mon	1.88	###	1.88	###	153,323	144,123	###	###	0.0
2013-Mar-01 Fri	###	###	###	###	163,856	0	###	###	0.0
2013-Feb-28 Thu	###	1.925	###	###	94,457	###	###	###	0.0
2013-Feb-27 Wed	1.89	###	1.89	###			78.4	78.4	0.0
2013-Feb-26 Tue	1.89	1.89	###	1.87			23.1	23.1	###
2013-Feb-25 Mon	###	1.925	1.845	1.89			###	###	###
2013-Feb-22 Fri	1.85	###	1.82	###	83,641	###	###	###	0.0
2013-Feb-21 Thu	1.88	1.89	1.8	1.89	78,754	###	86.2	86.2	###
2013-Feb-20 Wed	1.89	###	1.85	1.85	349,276	323,080	###	###	0.1
2013-Feb-19 Tue	###	###	1.885	###			###	###	0.0
2013-Feb-18 Mon	###	###	1.85	###			83.7	83.7	0.0
2013-Feb-15 Fri	1.75	1.88	1.72	1.88	494,555	###	###	###	0.1
2013-Feb-14 Thu	1.71	1.725	###	###			70.5	70.5	0.0
2013-Feb-13 Wed	1.71	1.74	###	1.71	132,349	115,143	###	###	0.1
2013-Feb-12 Tue	1.71	1.71	###	###	59,221	###	30.4	30.4	0.0
2013-Feb-11 Mon	###	1.745	###	1.74			92.8	92.8	0.1
2013-Feb-08 Fri	###	1.685	###	###			79.8	79.8	0.0
2013-Feb-07 Thu	###	###	###	###	113,175	0	82.0	82.0	0.0
2013-Feb-06 Wed	1.58	###	1.58	###	123,443	###	80.9	80.9	0.0
2013-Feb-05 Tue	1.585	###	1.58	1.58			###	###	0.1
2013-Feb-04 Mon	1.59	###	###	1.59			78.3	78.3	###
2013-Feb-01 Fri	1.585	1.59	1.57	1.59	53,573	84,645	67.4	67.4	###
2013-Jan-31 Thu	1.57	1.59	1.57	1.59			###	###	###
2013-Jan-30 Wed	###	###	###	1.57	87,577	0	13.1	13.1	0.1
2013-Jan-29 Tue	###	###	###	###			70.9	70.9	0.0
2013-Jan-25 Fri	1.57	###	1.57	###	84,758	###	###	###	0.0
2013-Jan-24 Thu	1.59	###	1.57	1.59			69.1	69.1	###
2013-Jan-23 Wed	1.58	###	1.57	1.58	175,486	137,756	###	###	0.1
2013-Jan-22 Tue	###	###	1.57	1.59			###	###	###
2013-Jan-21 Mon	1.58	###	1.56	1.585	250,845	195,659	###	###	###
2013-Jan-18 Fri	1.57	1.58	1.56	1.56			24.2	24.2	###
2013-Jan-17 Thu	1.56	1.57	1.56	1.57	75,752	118,551	###	###	0.1
2013-Jan-16 Wed	1.54	1.58	1.54	1.57			81.9	81.9	0.1
2013-Jan-15 Tue	1.52	1.52	###	1.52	53,250	40,470	73.5	73.5	0.1
2013-Jan-14 Mon	1.52	1.525	1.51	1.525			73.6	73.6	0.1
2013-Jan-11 Fri	1.53	1.54	1.51	###	16,156	###	74.7	74.7	0.0
2013-Jan-10 Thu	###	1.55	###	1.54	164,584	127,552	84.6	84.6	###
2013-Jan-09 Wed	1.47	###	1.47	###			###	###	0.0
2013-Jan-08 Tue	1.47	1.47	1.46	1.46			###	###	0.1
2013-Jan-07 Mon	1.46	1.47	1.45	1.46	54,829	80,050	###	###	0.1
2013-Jan-04 Fri	1.44	1.45	1.44	1.44			77.4	77.4	0.1
2013-Jan-03 Thu	1.44	1.45	1.44	1.45	57,920	###	68.7	68.7	###
2013-Jan-02 Wed	1.44	1.44	1.425	###	83,940	120,244	###	###	0.0
2012-Dec-31 Mon	1.42	###	1.42	1.43			77.5	77.5	0.1
2012-Dec-28 Fri	1.43	1.44	###	1.44	80,570	###	75.6	75.6	0.1
2012-Dec-27 Thu	1.42	1.43	1.42	1.42	19,371	###	###	###	###
2012-Dec-24 Mon	1.42	###	1.42	1.42			71.1	71.1	###
2012-Dec-21 Fri	1.43	1.43	###	1.42			###	###	###
2012-Dec-20 Thu	###	###	1.375	###			###	###	0.0
2012-Dec-19 Wed	1.41	1.43	1.4	1.43			83.0	83.0	0.1
2012-Dec-18 Tue	###	###	###	###	38,249	0	83.3	83.3	0.0
2012-Dec-17 Mon	###	###	###	1.375	6,257	0	###	###	0.1
2012-Dec-14 Fri	1.375	1.375	###	1.375	70,848	###	###	###	0.1
2012-Dec-13 Thu	###	###	1.375	1.375			23.4	23.4	0.1
2012-Dec-12 Wed	1.4	1.41	###	###			###	###	0.0
2012-Dec-11 Tue	1.4	1.44	###	###			###	###	0.0
2012-Dec-10 Mon	###	###	###	1.41			88.0	88.0	###
2012-Dec-07 Fri	###	###	1.355	###			###	###	0.0
2012-Dec-06 Thu	###	###	###	###	67,784	0	15.8	15.8	0.0
2012-Dec-05 Wed	1.41	1.41	###	###			###	###	0.0
2012-Dec-04 Tue	1.42	1.42	1.355	###	96,176	133,444	9.2	9.2	0.0
2012-Dec-03 Mon	1.42	1.42	1.375	1.42	52,589	###	###	###	###
2012-Nov-30 Fri	###	1.42	###	1.42	112,083	79,578	82.5	82.5	###
2012-Nov-29 Thu	###	###	1.355	###	73,274	49,643	69.2	69.2	0.0
2012-Nov-28 Wed	###	###	###	1.385			31.7	31.7	0.1
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			###	###	0.0
2012-Nov-23 Fri	###	###	###	###	25,145	0	81.1	81.1	0.0
2012-Nov-22 Thu	###	###	###	###			###	###	0.0
2012-Nov-21 Wed	###	1.42	###	###			###	###	0.0
2012-Nov-20 Tue	1.355	1.4	1.355	1.4	27,940	38,487	###	###	###
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	1.44	###	1.4			###	###	###
2012-Nov-15 Thu	1.43	1.43	1.4	1.4			19.5	19.5	###
2012-Nov-14 Wed	1.44	1.46	1.43	###			30.1	30.1	0.0
2012-Nov-13 Tue	1.48	1.48	1.44	1.445	71,255	###	###	###	###
2012-Nov-12 Mon	1.47	1.48	###	1.47	164,041	###	72.9	72.9	###
2012-Nov-09 Fri	###	1.47	1.455	1.47	17,522	25,625	68.4	68.4	###
2012-Nov-08 Thu	1.485	1.485	1.44	1.47	29,322	42,883	###	###	###
2012-Nov-07 Wed	1.485	1.485	1.48	1.485			68.3	68.3	###
2012-Nov-06 Tue	1.485	1.485	1.485	1.485			69.5	69.5	###
2012-Nov-05 Mon	1.47	1.485	1.45	1.485	48,758	71,552	80.3	80.3	###
2012-Nov-02 Fri	1.46	1.47	1.425	1.455			###	###	###
2012-Nov-01 Thu	1.43	1.45	###	1.45	109,575	79,441	###	###	###
2012-Oct-31 Wed	1.42	1.45	1.4	1.45			###	###	###
2012-Oct-30 Tue	1.45	1.45	1.425	1.43	154,441	###	26.0	26.0	0.1
2012-Oct-29 Mon	1.41	1.46	1.41	1.46	51,446	73,825	91.6	91.6	0.1
2012-Oct-26 Fri	1.41	1.46	###	1.46	309,772	###	###	###	0.1
2012-Oct-25 Thu	1.46	1.46	1.41	1.45	86,586	124,250	24.8	24.8	###
2012-Oct-24 Wed	###	1.47	1.46	1.47	33,959	49,749	###	###	###
2012-Oct-23 Tue	1.45	1.48	1.45	1.46	146,771	###	76.3	76.3	0.1
2012-Oct-22 Mon	1.45	1.455	1.45	1.455	25,087	###	###	###	###
2012-Oct-19 Fri	1.45	1.455	1.445	1.45	243,872	###	62.5	62.5	###
2012-Oct-18 Thu	1.44	1.45	1.43	1.445	75,476	108,685	###	###	###
2012-Oct-17 Wed	###	1.44	###	1.41			###	###	###
2012-Oct-16 Tue	###	1.4	###	1.375			82.3	82.3	0.1
2012-Oct-15 Mon	1.4	1.4	###	###			###	###	0.0
2012-Oct-12 Fri	###	1.42	1.4	1.4	35,181	###	18.3	18.3	###
2012-Oct-11 Thu	1.4	1.4	###	###	11,650	8,154	###	###	0.0
2012-Oct-10 Wed	1.41	1.44	1.385	1.44	112,025	###	85.5	85.5	0.1
2012-Oct-09 Tue	###	###	###	###			###	###	0.0
2012-Oct-08 Mon	###	###	1.345	###			###	###	0.0
2012-Oct-05 Fri	###	###	###	1.355			65.1	65.1	###
2012-Oct-04 Thu	###	###	1.355	1.375			###	###	0.1
2012-Oct-03 Wed	1.42	1.42	###	###	38,520	27,349	24.0	24.0	0.0
2012-Oct-02 Tue	1.355	1.4	1.345	1.4			88.8	88.8	###
2012-Oct-01 Mon	###	1.355	1.345	1.345	17,143	23,143	###	###	###
2012-Sep-28 Fri	###	1.385	###	###			14.5	14.5	0.0
2012-Sep-27 Thu	###	###	###	###			91.0	91.0	0.0
2012-Sep-26 Wed	###	###	###	###			###	###	0.0
2012-Sep-25 Tue	1.26	###	1.26	###	94,922	###	###	###	0.0
2012-Sep-24 Mon	1.29	###	1.255	###	56,021	35,153	###	###	0.0
2012-Sep-21 Fri	1.25	1.29	1.24	1.29			87.5	87.5	0.1
2012-Sep-20 Thu	1.24	1.25	1.22	1.24	201,559	248,925	72.0	72.0	0.1
2012-Sep-19 Wed	1.23	###	1.225	1.24	300,580	###	###	###	0.1
2012-Sep-18 Tue	1.225	###	###	###			###	###	0.0
2012-Sep-17 Mon	1.21	1.275	1.21	1.24	116,756	###	###	###	0.1
2012-Sep-14 Fri	###	1.21	###	###	99,548	60,226	###	###	0.0
2012-Sep-13 Thu	1.24	1.26	1.23	1.23			###	###	0.1
2012-Sep-12 Wed	1.245	1.26	1.23	1.26			###	###	###
2012-Sep-11 Tue	1.325	1.325	1.245	1.25	172,782	222,024	###	###	###
2012-Sep-10 Mon	###	###	###	1.325			28.9	28.9	0.1
2012-Sep-07 Fri	1.285	###	1.28	###	246,342	157,658	###	###	0.0
2012-Sep-06 Thu	1.26	###	1.26	1.275	184,679	116,347	75.9	75.9	###
2012-Sep-05 Wed	###	1.275	###	1.27			###	###	###
2012-Sep-04 Tue	1.25	1.25	###	1.245	56,884	35,552	###	###	0.1
2012-Sep-03 Mon	1.24	###	1.24	1.275			###	###	###
2012-Aug-31 Fri	###	1.27	###	1.24			###	###	0.1
2012-Aug-30 Thu	1.24	1.27	###	1.25	26,942	###	86.1	86.1	###
2012-Aug-29 Wed	1.26	###	1.245	1.245	137,949	85,873	23.3	23.3	0.1
2012-Aug-28 Tue	1.26	###	1.225	1.26	125,676	76,976	74.9	74.9	###
2012-Aug-27 Mon	1.27	1.27	1.22	###			33.8	33.8	0.0
2012-Aug-24 Fri	1.28	1.28	1.25	1.255	170,441	###	###	###	###
2012-Aug-23 Thu	1.21	###	1.21	###	137,729	83,326	94.8	94.8	0.0
2012-Aug-22 Wed	1.21	1.21	1.2	1.2			###	###	0.1
2012-Aug-21 Tue	1.21	1.21	###	1.2			24.7	24.7	0.1
2012-Aug-20 Mon	1.185	###	1.175	1.2	74,479	43,756	80.8	80.8	0.1
2012-Aug-17 Fri	###	1.185	###	1.175	902,584	534,781	71.5	71.5	###
2012-Aug-16 Thu	###	1.175	###	###	137,656	80,872	###	###	0.0
2012-Aug-15 Wed	1.2	1.2	###	1.175			15.1	15.1	###
2012-Aug-14 Tue	###	###	1.175	1.175			12.7	12.7	###
2012-Aug-13 Mon	1.2	1.2	1.185	###	51,573	###	28.2	28.2	0.0
2012-Aug-10 Fri	###	1.2	###	1.2			79.2	79.2	0.1
2012-Aug-09 Thu	###	1.2	###	###	90,652	###	###	###	0.0
2012-Aug-08 Wed	###	1.2	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	1.155	1.155			8.9	8.9	0.1
2012-Aug-06 Mon	1.22	1.22	1.175	1.2	479,586	###	16.8	16.8	0.1
2012-Aug-03 Fri	1.23	1.23	###	1.2	72,620	###	12.4	12.4	0.1
2012-Aug-02 Thu	1.255	1.255	1.23	1.23			###	###	0.1
2012-Aug-01 Wed	1.28	1.28	1.25	1.25	67,754	###	###	###	###
2012-Jul-30 Mon	1.28	###	1.25	1.25			16.4	16.4	###
2012-Jul-27 Fri	1.28	###	1.28	###			77.9	77.9	0.0
2012-Jul-26 Thu	1.255	1.28	1.25	1.28	52,643	###	###	###	###
2012-Jul-25 Wed	1.255	1.27	1.24	1.27			81.8	81.8	###
2012-Jul-24 Tue	1.29	1.29	1.245	1.245			###	###	0.1
2012-Jul-23 Mon	1.28	###	1.27	1.28			###	###	###
2012-Jul-20 Fri	1.29	###	1.275	1.275			###	###	###
2012-Jul-19 Thu	###	###	1.29	1.29	38,688	24,953	###	###	0.1
2012-Jul-18 Wed	###	###	###	###			26.4	26.4	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	1.285	###	39,176	25,170	68.0	68.0	0.0
2012-Jul-12 Thu	###	###	1.29	1.29	3,672	###	31.1	31.1	0.1
2012-Jul-11 Wed	###	###	1.29	###	19,953	###	###	###	0.0
2012-Jul-10 Tue	###	###	1.29	###			22.3	22.3	0.0
2012-Jul-09 Mon	###	###	###	###			78.4	78.4	0.0
2012-Jul-06 Fri	###	###	###	###	54,656	0	###	###	0.0
2012-Jul-05 Thu	1.355	###	###	1.325	151,472	0	13.2	13.2	0.1
2012-Jul-04 Wed	1.29	###	1.29	###			###	###	0.0
2012-Jul-03 Tue	###	###	1.29	1.325	36,952	###	75.7	75.7	0.1
2012-Jul-02 Mon	###	###	1.285	1.285			17.1	17.1	###
2012-Jun-29 Fri	1.28	###	1.28	###	106,829	68,370	82.3	82.3	0.0
2012-Jun-28 Thu	1.29	1.29	1.28	1.28			30.6	30.6	###
2012-Jun-27 Wed	###	###	1.29	###			12.8	12.8	0.0
2012-Jun-26 Tue	1.28	1.345	1.28	###	103,975	###	93.7	93.7	0.0
2012-Jun-25 Mon	###	###	1.28	###	39,778	25,457	20.0	20.0	0.0
2012-Jun-22 Fri	###	###	1.275	1.29			31.9	31.9	0.1
2012-Jun-21 Thu	###	###	1.29	###			80.8	80.8	0.0
2012-Jun-20 Wed	1.325	###	###	###	89,255	0	29.6	29.6	0.0
2012-Jun-19 Tue	###	1.345	###	###			###	###	0.0
2012-Jun-18 Mon	1.375	1.375	###	###			###	###	0.0
2012-Jun-15 Fri	1.355	###	1.355	###	50,976	###	79.0	79.0	0.0
2012-Jun-14 Thu	###	###	###	###	23	0	17.3	17.3	0.0
2012-Jun-13 Wed	###	###	1.275	###	52,423	###	###	###	0.0
2012-Jun-12 Tue	###	###	###	###	50,351	0	###	###	0.0
2012-Jun-08 Fri	###	###	###	###	11,553	0	###	###	0.0
2012-Jun-07 Thu	1.375	1.375	###	###			13.8	13.8	0.0
2012-Jun-06 Wed	1.325	1.375	###	###	89,926	61,824	77.5	77.5	0.0
2012-Jun-05 Tue	1.345	1.355	1.325	1.345	64,670	86,657	67.5	67.5	###
2012-Jun-04 Mon	###	###	###	1.375	121,324	0	###	###	0.1
2012-Jun-01 Fri	###	1.375	###	1.375	24,551	16,878	###	###	0.1
2012-May-31 Thu	###	###	###	1.355	271,443	0	71.2	71.2	###
2012-May-30 Wed	###	###	###	###	33,748	0	###	###	0.0
2012-May-29 Tue	###	###	###	###	22,550	0	###	###	0.0
2012-May-28 Mon	###	###	###	###	18,922	0	###	###	0.0
2012-May-25 Fri	###	1.325	1.25	###			22.7	22.7	0.0
2012-May-24 Thu	###	###	###	###			76.8	76.8	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	###	###	###	10,072	0	###	###	0.0
2012-May-21 Mon	1.355	###	###	###	73,177	0	12.1	12.1	0.0
2012-May-18 Fri	###	###	1.345	###	157,272	###	21.2	21.2	0.0
2012-May-17 Thu	1.4	1.42	###	1.4	77,224	54,829	###	###	###
2012-May-16 Wed	###	###	###	###	20,724	0	44.5	44.5	0.0
2012-May-15 Tue	1.42	1.45	1.42	1.45			###	###	###
2012-May-14 Mon	1.455	1.455	1.43	1.43	37,357	53,887	20.6	20.6	0.1
2012-May-11 Fri	1.4	1.455	###	1.455			###	###	###
2012-May-10 Thu	1.445	###	1.385	1.4	185,276	###	###	###	###
2012-May-09 Wed	1.44	1.47	1.44	1.445	19,545	###	83.8	83.8	###
2012-May-08 Tue	1.445	1.47	1.44	1.44	7,445	###	###	###	0.1
2012-May-07 Mon	1.45	1.47	1.44	1.45	99,873	###	###	###	###
2012-May-04 Fri	1.47	1.47	1.47	1.47	28,789	###	78.3	78.3	###
2012-May-03 Thu	1.49	1.49	1.46	1.485			###	###	###
2012-May-02 Wed	1.48	1.5	1.46	1.5			81.6	81.6	0.1
2012-May-01 Tue	1.5	1.5	1.46	1.46			15.1	15.1	0.1
2012-Apr-30 Mon	1.445	1.49	1.445	1.48			87.9	87.9	0.1
2012-Apr-27 Fri	1.44	1.45	###	1.45	107,021	###	###	###	###
2012-Apr-26 Thu	1.43	1.44	###	1.4			###	###	###
2012-Apr-24 Tue	###	1.425	###	1.425	9,742	6,941	###	###	###
2012-Apr-23 Mon	1.425	1.43	1.4	1.425			###	###	###
2012-Apr-20 Fri	1.42	1.44	###	1.4	111,574	###	18.6	18.6	###
2012-Apr-19 Thu	###	1.44	1.41	1.44			###	###	0.1
2012-Apr-18 Wed	1.375	###	1.375	###	111,141	###	93.5	93.5	0.0
2012-Apr-17 Tue	1.355	###	1.355	###			###	###	0.0
2012-Apr-16 Mon	1.355	###	1.345	###	21,286	###	###	###	0.0
2012-Apr-13 Fri	###	1.385	###	1.385			78.1	78.1	0.1
2012-Apr-12 Thu	###	###	###	###			74.7	74.7	0.0
2012-Apr-11 Wed	###	###	1.325	###			###	###	0.0
2012-Apr-10 Tue	1.355	###	###	1.345			###	###	###
2012-Apr-05 Thu	###	###	###	###	42,177	0	86.2	86.2	0.0
2012-Apr-04 Wed	1.355	###	###	###	317,249	0	###	###	0.0
2012-Apr-03 Tue	###	###	###	###			81.2	81.2	0.0
2012-Apr-02 Mon	###	1.355	###	1.355			###	###	###
2012-Mar-30 Fri	###	1.355	###	###	1,822,548	1,234,776	###	###	0.0
2012-Mar-29 Thu	###	###	###	###	91,188	0	###	###	0.0
2012-Mar-28 Wed	###	###	###	###	33,370	0	85.4	85.4	0.0
2012-Mar-27 Tue	###	###	###	###			86.2	86.2	0.0
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	###	###			81.6	81.6	0.0
2012-Mar-22 Thu	###	###	###	###	37,773	0	23.0	23.0	0.0
2012-Mar-21 Wed	1.325	###	###	###	37,882	0	###	###	0.0
2012-Mar-20 Tue	###	1.345	###	###	15,621	###	###	###	0.0
2012-Mar-19 Mon	###	###	###	1.325	163,123	0	###	###	0.1
2012-Mar-16 Fri	###	###	###	###	99,623	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###	16,043	0	###	###	0.0
2012-Mar-14 Wed	1.325	###	1.27	###			###	###	0.0
2012-Mar-13 Tue	###	###	###	###	41,443	0	14.1	14.1	0.0
2012-Mar-12 Mon	###	###	###	###	27,957	0	19.5	19.5	0.0
2012-Mar-09 Fri	###	###	###	1.355			19.0	19.0	###
2012-Mar-08 Thu	###	###	###	1.355			23.2	23.2	###
2012-Mar-07 Wed	###	###	###	###	123,078	0	###	###	0.0
2012-Mar-06 Tue	###	1.375	###	###			29.5	29.5	0.0
2012-Mar-05 Mon	###	1.385	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###			###	###	0.0
2012-Mar-01 Thu	1.29	###	1.29	###	76,881	49,588	###	###	0.0
2012-Feb-29 Wed	1.285	###	1.28	###	140,828	90,129	70.6	70.6	0.0
2012-Feb-28 Tue	1.245	1.285	1.24	1.285	296,082	###	###	###	###
2012-Feb-27 Mon	1.25	1.25	###	1.245			33.4	33.4	0.1
2012-Feb-24 Fri	1.245	1.25	1.245	1.245			###	###	0.1
2012-Feb-23 Thu	###	1.245	###	1.245	48,785	###	77.4	77.4	0.1
2012-Feb-22 Wed	1.25	1.255	1.23	###	181,672	225,727	17.9	17.9	0.0
2012-Feb-21 Tue	1.25	1.26	###	1.25			64.8	64.8	###
2012-Feb-20 Mon	1.25	###	###	###			20.1	20.1	0.0
2012-Feb-17 Fri	1.26	1.26	1.25	1.255			###	###	###
2012-Feb-16 Thu	1.255	1.255	1.22	1.25	595,588	737,040	36.9	36.9	###
2012-Feb-15 Wed	1.27	1.27	###	###			11.4	11.4	0.0
2012-Feb-14 Tue	1.26	1.27	1.25	1.27	53,582	###	###	###	###
2012-Feb-13 Mon	1.25	1.26	1.24	1.26			75.1	75.1	###
2012-Feb-10 Fri	1.25	###	1.22	1.25			73.5	73.5	###
2012-Feb-09 Thu	1.25	1.28	1.24	1.255	197,425	248,755	73.4	73.4	###
2012-Feb-08 Wed	###	###	1.245	1.25			###	###	###
2012-Feb-07 Tue	1.28	###	1.25	###			82.6	82.6	0.0
2012-Feb-06 Mon	1.26	###	1.24	###			###	###	0.0
2012-Feb-03 Fri	1.27	1.275	1.25	1.275	19,029	24,024	###	###	###
2012-Feb-02 Thu	1.255	###	###	###	205,049	0	###	###	0.0
2012-Feb-01 Wed	1.28	1.28	1.25	1.25			###	###	###
2012-Jan-31 Tue	###	1.28	1.25	1.28	61,748	###	80.2	80.2	###
2012-Jan-30 Mon	###	1.29	1.26	1.27	78,040	###	###	###	###
2012-Jan-27 Fri	1.275	1.29	1.26	###			###	###	0.0
2012-Jan-25 Wed	1.275	1.29	1.275	1.28	21,475	27,541	###	###	###
2012-Jan-24 Tue	1.29	1.29	1.275	1.28	38,783	###	###	###	###
2012-Jan-23 Mon	###	###	1.28	1.28			19.6	19.6	###
2012-Jan-20 Fri	###	###	1.29	1.29			25.6	25.6	0.1
2012-Jan-19 Thu	###	###	###	###	111,285	0	###	###	0.0
2012-Jan-18 Wed	###	###	1.25	###			16.1	16.1	0.0
2012-Jan-17 Tue	###	###	###	###	90,347	0	69.3	69.3	0.0
2012-Jan-16 Mon	###	###	1.25	###			###	###	0.0
2012-Jan-13 Fri	1.42	1.45	1.375	###	70,324	###	###	###	0.0
2012-Jan-12 Thu	1.45	1.45	###	###	30,528	###	###	###	0.0
2012-Jan-11 Wed	1.43	1.43	1.43	1.43	0				0.1
2012-Jan-10 Tue	###	1.44	###	1.43			###	###	0.1
2012-Jan-09 Mon	1.43	1.43	1.43	1.43			80.0	80.0	0.1
2012-Jan-06 Fri	1.42	1.43	1.42	1.425			77.0	77.0	###
2012-Jan-05 Thu	1.46	1.46	1.42	1.425			12.4	12.4	###
2012-Jan-04 Wed	1.45	1.45	###	###			9.2	9.2	0.0
2012-Jan-03 Tue	###	1.45	###	1.41			###	###	###
2011-Dec-30 Fri	1.41	1.41	1.4	1.4	20,877	###	###	###	###
2011-Dec-29 Thu	1.43	1.43	1.42	1.42			24.2	24.2	###
2011-Dec-28 Wed	1.42	1.46	###	1.455			89.8	89.8	###
2011-Dec-23 Fri	###	1.485	1.42	1.47	39,071	56,750	###	###	###
2011-Dec-22 Thu	1.4	###	1.4	1.49			95.9	95.9	###
2011-Dec-21 Wed	1.47	1.48	1.46	1.48			###	###	0.1
2011-Dec-20 Tue	1.47	1.47	1.45	1.455	167,475	###	27.7	27.7	###
2011-Dec-19 Mon	1.55	1.55	1.47	1.47			16.4	16.4	###
2011-Dec-16 Fri	1.53	###	###	###	197,984	0	###	###	0.0
2011-Dec-15 Thu	1.53	###	1.49	###	16,846	12,550	79.7	79.7	0.0
2011-Dec-14 Wed	1.5	1.53	1.47	1.53	19,846	###	85.8	85.8	###
2011-Dec-13 Tue	1.5	1.5	###	1.5			###	###	0.1
2011-Dec-12 Mon	1.51	1.53	1.51	1.52			###	###	0.1
2011-Dec-09 Fri	1.47	1.5	1.47	1.5	57,188	84,924	85.4	85.4	0.1
2011-Dec-08 Thu	1.49	1.5	1.45	1.47	41,142	60,684	23.8	23.8	###
2011-Dec-07 Wed	1.48	1.53	1.475	1.51	16,549	###	###	###	0.1
2011-Dec-06 Tue	1.49	1.5	1.49	1.5	11,788	17,623	83.4	83.4	0.1
2011-Dec-05 Mon	1.52	1.525	1.48	###			26.8	26.8	0.0
2011-Dec-02 Fri	1.51	1.52	1.49	1.5	191,742	288,571	###	###	0.1
2011-Dec-01 Thu	1.44	1.51	1.425	1.5	98,127	###	93.7	93.7	0.1
2011-Nov-30 Wed	1.47	1.51	1.47	1.49			79.8	79.8	###
2011-Nov-29 Tue	1.475	1.48	1.43	1.475			71.7	71.7	0.1
2011-Nov-28 Mon	1.47	1.49	1.4	1.47	252,970	365,541	65.9	65.9	###
2011-Nov-25 Fri	###	###	1.48	###	78,183	57,855	84.4	84.4	0.0
2011-Nov-24 Thu	1.52	1.58	1.51	1.58			92.1	92.1	0.1
2011-Nov-23 Wed	1.56	1.56	1.52	1.55	55,784	###	40.1	40.1	###
2011-Nov-22 Tue	1.58	1.59	1.58	1.585	64,944	###	###	###	###
2011-Nov-21 Mon	###	###	1.58	1.58			26.5	26.5	0.1
2011-Nov-18 Fri	1.59	###	1.55	###			79.8	79.8	0.0
2011-Nov-17 Thu	1.57	1.59	1.57	1.59			###	###	###
2011-Nov-16 Wed	1.57	1.59	1.56	1.59	3,803,847	5,991,059	86.4	86.4	###
2011-Nov-15 Tue	1.56	1.57	1.56	1.57			###	###	0.1
2011-Nov-14 Mon	1.56	1.56	1.55	1.55	55,685	###	33.5	33.5	###
2011-Nov-11 Fri	1.55	1.56	1.55	1.555	45,523	70,788	###	###	###
2011-Nov-10 Thu	1.545	1.57	1.545	1.55			###	###	###
2011-Nov-09 Wed	###	1.59	1.54	1.545			###	###	###
2011-Nov-08 Tue	1.555	1.59	1.55	1.57			75.8	75.8	0.1
2011-Nov-07 Mon	1.55	1.555	1.545	1.545	412,577	###	###	###	###
2011-Nov-04 Fri	1.53	1.55	1.525	1.55	24,980	###	###	###	###
2011-Nov-03 Thu	1.55	1.55	1.53	1.545	83,377	###	###	###	###
2011-Nov-02 Wed	1.52	1.55	1.52	1.55	30,246	46,427	###	###	###
2011-Nov-01 Tue	###	1.57	1.545	1.545	116,685	###	24.9	24.9	###
2011-Oct-31 Mon	1.53	1.57	1.53	1.56			86.4	86.4	###
2011-Oct-28 Fri	1.56	1.57	1.53	1.55			36.6	36.6	###
2011-Oct-27 Thu	1.585	###	1.58	1.59			###	###	###
2011-Oct-26 Wed	1.54	###	1.52	###			###	###	0.0
2011-Oct-25 Tue	1.625	1.625	###	###	29,070	###	13.1	13.1	0.0
2011-Oct-24 Mon	###	###	###	###	35,525	0	###	###	0.0
2011-Oct-21 Fri	###	###	###	###			###	###	0.0
2011-Oct-20 Thu	###	###	###	###			###	###	0.0
2011-Oct-19 Wed	###	###	###	###			###	###	0.0
2011-Oct-18 Tue	###	###	1.585	###			82.7	82.7	0.0
2011-Oct-17 Mon	###	###	###	###			90.3	90.3	0.0
2011-Oct-14 Fri	###	###	1.49	###	72,556	54,054	80.6	80.6	0.0
2011-Oct-13 Thu	###	1.51	###	###	104,351	78,785	72.4	72.4	0.0
2011-Oct-12 Wed	1.49	1.49	1.45	1.49			###	###	###
2011-Oct-11 Tue	1.42	1.47	1.42	1.47	287,046	414,781	###	###	###
2011-Oct-10 Mon	1.41	1.475	1.4	1.475	41,252	###	90.4	90.4	0.1
2011-Oct-07 Fri	1.44	1.445	1.425	1.44			54.7	54.7	0.1
2011-Oct-06 Thu	1.46	1.55	1.42	1.46	62,523	92,846	###	###	0.1
2011-Oct-05 Wed	1.45	1.47	1.45	1.47	61,653	###	###	###	###
2011-Oct-04 Tue	1.445	1.445	###	1.42			19.9	19.9	###
2011-Oct-03 Mon	1.46	1.46	###	1.42			20.2	20.2	###
2011-Sep-30 Fri	1.355	1.47	1.355	1.45	187,048	###	###	###	###
2011-Sep-29 Thu	###	1.4	1.325	1.4			94.0	94.0	###
2011-Sep-28 Wed	###	###	1.27	###			###	###	0.0
2011-Sep-27 Tue	###	###	###	###			###	###	0.0
2011-Sep-26 Mon	1.28	###	1.255	1.28	125,278	###	###	###	###
2011-Sep-23 Fri	1.255	1.29	1.22	1.29	512,846	643,621	84.0	84.0	0.1
2011-Sep-22 Thu	1.29	1.29	1.255	1.29			82.8	82.8	0.1
2011-Sep-21 Wed	###	###	1.28	1.285	45,144	###	23.7	23.7	###
2011-Sep-20 Tue	1.255	###	1.255	###	24,821	15,575	94.1	94.1	0.0
2011-Sep-19 Mon	1.285	###	1.28	1.28	6,621	###	###	###	###
2011-Sep-16 Fri	###	###	###	###			22.0	22.0	0.0
2011-Sep-15 Thu	###	###	1.27	###	34,327	###	80.9	80.9	0.0
2011-Sep-14 Wed	###	###	1.25	1.25			6.0	6.0	###
2011-Sep-13 Tue	1.43	1.43	###	###			###	###	0.0
2011-Sep-12 Mon	1.4	###	1.345	###	72,149	48,520	31.9	31.9	0.0
2011-Sep-09 Fri	1.47	1.475	1.425	1.425			10.2	10.2	###
2011-Sep-08 Thu	1.455	1.47	1.455	1.47			###	###	###
2011-Sep-07 Wed	1.42	1.45	1.41	1.45			79.4	79.4	###
2011-Sep-06 Tue	1.475	1.475	1.445	1.45			23.7	23.7	###
2011-Sep-05 Mon	1.47	1.475	1.4	1.46			###	###	0.1
2011-Sep-02 Fri	###	1.475	1.4	1.475			95.4	95.4	0.1
2011-Sep-01 Thu	###	1.41	###	1.4			87.5	87.5	###
2011-Aug-31 Wed	1.355	###	1.325	###			65.7	65.7	0.0
2011-Aug-30 Tue	1.355	###	###	###	231,255	0	###	###	0.0
2011-Aug-29 Mon	###	###	1.325	###			17.5	17.5	0.0
2011-Aug-26 Fri	###	###	###	###			70.4	70.4	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	1.325	###			###	###	0.0
2011-Aug-23 Tue	1.285	###	1.275	###			###	###	0.0
2011-Aug-22 Mon	1.255	1.29	1.24	1.255			###	###	###
2011-Aug-19 Fri	1.26	1.285	1.255	###			###	###	0.0
2011-Aug-18 Thu	1.285	1.29	1.28	1.285	161,440	207,450	81.6	81.6	###
2011-Aug-17 Wed	1.29	1.29	###	1.285			24.0	24.0	###
2011-Aug-16 Tue	1.29	1.29	1.275	1.29			77.1	77.1	0.1
2011-Aug-15 Mon	###	###	1.285	1.29	102,854	66,083	###	###	0.1
2011-Aug-12 Fri	###	###	1.27	###	99,340	63,080	###	###	0.0
2011-Aug-11 Thu	1.25	1.29	1.225	1.26	332,980	418,722	###	###	###
2011-Aug-10 Wed	###	###	1.22	1.28	1,145,723	###	###	###	###
2011-Aug-09 Tue	###	###	###	1.25			###	###	###
2011-Aug-08 Mon	###	###	1.245	###			29.2	29.2	0.0
2011-Aug-05 Fri	###	###	###	###	179,045	0	49.8	49.8	0.0
2011-Aug-04 Thu	1.41	1.41	###	###	237,459	###	###	###	0.0
2011-Aug-03 Wed	###	1.43	1.4	1.4			###	###	###
2011-Aug-02 Tue	1.475	1.475	###	###			14.7	14.7	0.0
2011-Aug-01 Mon	1.455	1.455	1.43	1.45	45,020	64,941	18.9	18.9	###
2011-Jul-29 Fri	1.4	1.45	1.4	1.42			###	###	###
2011-Jul-28 Thu	1.425	1.445	1.4	1.43			###	###	0.1
2011-Jul-27 Wed	1.47	1.47	1.44	1.45	63,048	###	###	###	###
2011-Jul-26 Tue	1.475	1.475	1.425	1.45	41,783	60,585	###	###	###
2011-Jul-25 Mon	1.47	1.47	###	1.46			###	###	0.1
2011-Jul-22 Fri	1.485	1.485	###	###			16.0	16.0	0.0
2011-Jul-21 Thu	1.48	1.485	1.46	###			###	###	0.0
2011-Jul-20 Wed	1.445	1.475	1.44	1.47			###	###	###
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	1.43	1.43	###	1.43	37,044	26,486	###	###	0.1
2011-Jul-15 Fri	1.46	1.46	1.4	1.43	616,689	###	###	###	0.1
2011-Jul-14 Thu	1.45	1.45	1.42	1.43	33,784	48,480	###	###	0.1
2011-Jul-13 Wed	1.44	1.44	1.44	1.44	4,621	6,654	###	###	0.1
2011-Jul-12 Tue	1.42	1.48	1.42	1.48			95.6	95.6	0.1
2011-Jul-11 Mon	1.425	1.43	1.42	1.43	28,628	###	79.2	79.2	0.1
2011-Jul-08 Fri	1.4	1.425	1.4	1.425			77.4	77.4	###
2011-Jul-07 Thu	1.42	1.45	###	###	55,629	###	###	###	0.0
2011-Jul-06 Wed	1.43	1.45	###	1.45	34,946	###	###	###	###
2011-Jul-05 Tue	1.41	1.44	1.41	1.43	58,587	83,486	82.0	82.0	0.1
2011-Jul-04 Mon	1.385	1.43	1.375	1.43	53,079	74,443	###	###	0.1
2011-Jul-01 Fri	###	###	1.355	1.385			18.3	18.3	0.1
2011-Jun-30 Thu	1.42	1.42	###	###			###	###	0.0
2011-Jun-29 Wed	###	1.4	###	1.4			###	###	###
2011-Jun-28 Tue	###	###	###	###	1,300,120	0	88.4	88.4	0.0
2011-Jun-27 Mon	###	###	###	###			###	###	0.0
2011-Jun-24 Fri	###	###	###	###	33,675	0	20.0	20.0	0.0
2011-Jun-23 Thu	1.355	###	###	###			88.1	88.1	0.0
2011-Jun-22 Wed	###	###	###	###	92,884	0	67.9	67.9	0.0
2011-Jun-21 Tue	1.345	###	1.345	1.355			76.9	76.9	###
2011-Jun-20 Mon	###	1.345	###	###			89.4	89.4	0.0
2011-Jun-17 Fri	###	###	1.355	###			###	###	0.0
2011-Jun-16 Thu	###	1.385	###	###	112,781	###	83.5	83.5	0.0
2011-Jun-15 Wed	1.4	###	###	1.4	140,254	0	75.7	75.7	###
2011-Jun-14 Tue	###	1.4	###	###			###	###	0.0
2011-Jun-10 Fri	1.385	1.42	1.385	1.4	98,959	138,789	###	###	###
2011-Jun-09 Thu	###	###	###	1.4			###	###	###
2011-Jun-08 Wed	###	###	###	###	184,844	0	###	###	0.0
2011-Jun-07 Tue	1.4	1.41	###	###			###	###	0.0
2011-Jun-06 Mon	1.42	1.42	1.385	###	249,583	350,040	###	###	0.0
2011-Jun-03 Fri	1.425	###	1.425	1.425			73.8	73.8	###
2011-Jun-02 Thu	1.45	1.455	1.42	1.425	75,579	108,644	23.1	23.1	###
2011-Jun-01 Wed	1.48	1.48	1.46	1.46			23.8	23.8	0.1
2011-May-31 Tue	1.475	1.48	1.47	1.48	76,422	112,722	62.9	62.9	0.1
2011-May-30 Mon	1.48	1.49	1.47	1.47			###	###	###
2011-May-27 Fri	1.48	###	1.47	1.47	150,529	###	###	###	###
2011-May-26 Thu	1.47	###	1.47	1.48			68.6	68.6	0.1
2011-May-25 Wed	###	###	###	1.475	2,045,678	0	26.8	26.8	0.1
2011-May-24 Tue	###	1.52	1.5	###	118,174	178,442	72.9	72.9	0.0
2011-May-23 Mon	1.51	1.54	1.51	1.52	142,082	216,675	86.1	86.1	0.1
2011-May-20 Fri	###	###	1.5	1.51			18.5	18.5	0.1
2011-May-19 Thu	1.575	1.575	1.545	1.55	1,522,655	2,375,341	17.6	17.6	###
2011-May-18 Wed	1.55	1.585	1.525	1.575	50,741	###	###	###	0.1
2011-May-17 Tue	###	1.54	1.5	1.53			30.4	30.4	###
2011-May-16 Mon	1.57	1.57	###	1.555	84,283	###	###	###	###
2011-May-13 Fri	1.585	1.585	1.57	1.57	28,471	###	###	###	0.1
2011-May-12 Thu	###	###	1.58	1.585	221,178	###	33.6	33.6	###
2011-May-11 Wed	1.58	1.59	1.58	1.585	39,826	63,124	70.5	70.5	###
2011-May-10 Tue	1.58	###	1.58	1.58	68,881	###	###	###	0.1
2011-May-09 Mon	1.58	###	###	###	63,123	0	###	###	0.0
2011-May-06 Fri	1.58	1.58	1.56	1.58	97,320	###	63.3	63.3	0.1
2011-May-05 Thu	1.58	###	1.58	1.58			###	###	0.1
2011-May-04 Wed	###	###	1.57	1.57			23.1	23.1	0.1
2011-May-03 Tue	1.59	###	1.58	###			77.7	77.7	0.0
2011-May-02 Mon	###	###	1.57	1.59			###	###	###
2011-Apr-29 Fri	###	###	1.59	###			39.3	39.3	0.0
2011-Apr-28 Thu	1.59	###	1.59	###	180,178	143,241	###	###	0.0
2011-Apr-27 Wed	###	###	###	###	37,520	0	###	###	0.0
2011-Apr-21 Thu	1.59	###	1.59	1.625			83.5	83.5	###
2011-Apr-20 Wed	1.585	###	1.585	1.59			63.8	63.8	###
2011-Apr-19 Tue	1.625	###	###	###	69,627	0	34.2	34.2	0.0
2011-Apr-18 Mon	1.645	###	1.625	1.625			27.7	27.7	###
2011-Apr-15 Fri	1.58	###	1.575	1.625			###	###	###
2011-Apr-14 Thu	1.57	1.585	1.57	1.585	49,074	###	79.5	79.5	###
2011-Apr-13 Wed	1.55	1.575	1.55	1.575			###	###	0.1
2011-Apr-12 Tue	1.55	###	1.55	###			87.1	87.1	0.0
2011-Apr-11 Mon	###	###	1.545	1.545	168,581	130,228	26.4	26.4	###
2011-Apr-08 Fri	###	###	1.56	###			9.3	9.3	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	###	###	31,487	0	22.5	22.5	0.0
2011-Apr-05 Tue	1.645	###	1.645	###			###	###	0.0
2011-Apr-04 Mon	1.73	1.73	###	###			5.1	5.1	0.0
2011-Apr-01 Fri	1.7	1.71	1.655	###	55,740	93,782	###	###	0.0
2011-Mar-31 Thu	1.71	1.71	1.655	1.7	18,546	###	###	###	###
2011-Mar-30 Wed	1.7	1.71	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	1.685	1.7	175,854	148,156	###	###	###
2011-Mar-28 Mon	1.7	1.71	1.685	1.7			73.2	73.2	###
2011-Mar-25 Fri	1.74	1.745	1.7	1.71			15.8	15.8	0.1
2011-Mar-24 Thu	1.655	1.73	###	1.73	256,679	222,027	90.3	90.3	###
2011-Mar-23 Wed	###	###	###	###			32.0	32.0	0.0
2011-Mar-22 Tue	1.58	###	1.57	###			90.9	90.9	0.0
2011-Mar-21 Mon	1.54	1.58	1.54	1.58			82.7	82.7	0.1
2011-Mar-18 Fri	1.525	1.57	1.525	1.57			73.6	73.6	0.1
2011-Mar-17 Thu	1.53	###	1.51	1.53			###	###	###
2011-Mar-16 Wed	1.545	1.57	1.525	###			14.9	14.9	0.0
2011-Mar-15 Tue	1.5	###	1.5	1.555	239,472	###	###	###	###
2011-Mar-14 Mon	###	1.52	###	###	95,529	###	46.3	46.3	0.0
2011-Mar-11 Fri	###	1.55	1.5	###	116,445	177,578	77.9	77.9	0.0
2011-Mar-10 Thu	1.53	1.54	1.525	###	350,653	537,375	87.9	87.9	0.0
2011-Mar-09 Wed	1.55	1.55	1.53	1.54	24,721	38,070	42.8	42.8	###
2011-Mar-08 Tue	1.58	1.58	1.53	1.53	455,486	708,280	12.3	12.3	###
2011-Mar-07 Mon	1.58	1.585	1.545	1.57			###	###	0.1
2011-Mar-04 Fri	1.545	###	1.545	###	100,740	77,821	###	###	0.0
2011-Mar-03 Thu	1.545	1.56	###	1.54			30.5	30.5	###
2011-Mar-02 Wed	###	###	###	###			###	###	0.0
2011-Mar-01 Tue	1.655	###	###	###	275,485	0	20.8	20.8	0.0
2011-Feb-28 Mon	###	1.685	###	###	290,676	###	###	###	0.0
2011-Feb-25 Fri	1.655	1.675	1.645	1.675			###	###	###
2011-Feb-24 Thu	1.685	1.685	###	1.675			33.4	33.4	###
2011-Feb-23 Wed	1.78	1.78	###	###	1,286,340	1,144,842	###	###	0.0
2011-Feb-22 Tue	1.745	1.775	1.74	1.755	185,828	###	86.8	86.8	0.1
2011-Feb-21 Mon	1.75	###	1.73	1.755			###	###	0.1
2011-Feb-18 Fri	1.76	###	1.75	1.75	129,743	113,525	30.7	30.7	0.1
2011-Feb-17 Thu	1.76	1.775	1.755	1.76	71,924	126,945	###	###	0.1
2011-Feb-16 Wed	1.77	1.775	1.755	1.755	36,654	###	###	###	0.1
2011-Feb-15 Tue	1.78	1.78	1.76	###			27.7	27.7	0.0
2011-Feb-14 Mon	1.79	1.79	1.775	1.775	155,153	###	26.6	26.6	###
2011-Feb-11 Fri	1.77	1.785	1.76	1.76			###	###	0.1
2011-Feb-10 Thu	1.77	1.78	1.76	1.77	73,881	###	70.5	70.5	###
2011-Feb-09 Wed	1.8	1.8	###	###	99,373	###	21.1	21.1	0.0
2011-Feb-08 Tue	1.8	###	1.78	1.8			71.2	71.2	0.1
2011-Feb-07 Mon	1.8	###	1.78	1.8	187,656	###	###	###	0.1
2011-Feb-04 Fri	###	1.8	1.77	###			###	###	0.0
2011-Feb-03 Thu	1.79	1.79	1.775	1.79	149,984	267,346	###	###	0.1
2011-Feb-02 Wed	1.8	###	1.79	1.79			30.5	30.5	0.1
2011-Feb-01 Tue	1.79	1.81	###	1.77	603,384	###	###	###	###
2011-Jan-31 Mon	1.73	1.79	1.73	1.785	335,548	###	###	###	0.1
2011-Jan-28 Fri	###	1.73	1.655	1.71			91.7	91.7	0.1
2011-Jan-27 Thu	###	###	###	###	150,784	0	77.1	77.1	0.0
2011-Jan-25 Tue	1.655	###	###	###			31.3	31.3	0.0
2011-Jan-24 Mon	1.655	###	###	1.655			###	###	0.1
2011-Jan-21 Fri	1.655	###	###	1.655			78.4	78.4	0.1
2011-Jan-20 Thu	1.7	1.7	1.655	###			19.6	19.6	0.0
2011-Jan-19 Wed	1.71	1.71	###	1.7			###	###	###
2011-Jan-18 Tue	1.71	###	1.7	1.71			66.0	66.0	0.1
2011-Jan-17 Mon	1.72	1.72	1.7	1.7			###	###	###
2011-Jan-14 Fri	###	1.73	###	###			65.9	65.9	0.0
2011-Jan-13 Thu	1.72	1.72	1.7	###	377,522	###	###	###	0.0
2011-Jan-12 Wed	1.71	###	1.7	1.71			###	###	0.1
2011-Jan-11 Tue	1.71	1.71	1.685	###			###	###	0.0
2011-Jan-10 Mon	1.685	1.7	###	###			69.9	69.9	0.0
2011-Jan-07 Fri	1.71	###	###	###			21.8	21.8	0.0
2011-Jan-06 Thu	1.685	###	1.675	###	535,652	###	###	###	0.0
2011-Jan-05 Wed	###	###	###	###	91,140	0	###	###	0.0
2011-Jan-04 Tue	1.7	1.71	1.675	1.685			###	###	###
2010-Dec-31 Fri	###	###	1.675	###	40,652	34,046	79.2	79.2	0.0
2010-Dec-30 Thu	###	###	1.675	###			###	###	0.0
2010-Dec-29 Wed	###	###	###	1.685			24.4	24.4	###
2010-Dec-24 Fri	###	###	###	###			###	###	0.0
2010-Dec-23 Thu	###	###	###	###	68,685	0	17.9	17.9	0.0
2010-Dec-22 Wed	1.675	1.7	###	1.675	87,428	###	###	###	###
2010-Dec-21 Tue	1.685	###	1.675	###			32.5	32.5	0.0
2010-Dec-20 Mon	###	1.7	###	1.685	245,727	###	76.7	76.7	###
2010-Dec-17 Fri	1.71	1.71	###	###			15.3	15.3	0.0
2010-Dec-16 Thu	1.7	1.71	1.685	###	243,629	###	###	###	0.0
2010-Dec-15 Wed	1.7	1.71	1.685	###			70.4	70.4	0.0
2010-Dec-14 Tue	1.75	1.75	###	###			###	###	0.0
2010-Dec-13 Mon	1.72	1.72	###	###	147,152	126,550	23.9	23.9	0.0
2010-Dec-10 Fri	1.72	1.72	1.675	###			###	###	0.0
2010-Dec-09 Thu	1.7	1.7	###	###	1,256,150	1,067,727	17.5	17.5	0.0
2010-Dec-08 Wed	1.71	1.76	###	###			###	###	0.0
2010-Dec-07 Tue	1.59	1.59	1.55	1.585	175,579	275,659	29.9	29.9	###
2010-Dec-06 Mon	1.625	###	1.59	###	180,480	143,481	26.0	26.0	0.0
2010-Dec-03 Fri	###	###	###	1.625	116,943	0	75.3	75.3	###
2010-Dec-02 Thu	###	1.625	1.59	1.625			###	###	###
2010-Dec-01 Wed	1.59	###	1.59	###	207,981	165,344	###	###	0.0
2010-Nov-30 Tue	###	1.56	###	1.56	130,751	101,985	###	###	###
2010-Nov-29 Mon	1.51	1.53	1.5	1.51	141,371	214,177	###	###	0.1
2010-Nov-26 Fri	###	###	###	1.5			70.8	70.8	0.1
2010-Nov-25 Thu	###	1.54	1.5	1.52	167,924	255,244	70.1	70.1	0.1
2010-Nov-24 Wed	###	###	###	###			###	###	0.0
2010-Nov-23 Tue	1.5	###	1.48	1.5			79.0	79.0	0.1
2010-Nov-22 Mon	###	###	###	###	49,326	0	###	###	0.0
2010-Nov-19 Fri	1.5	###	1.49	1.5			73.7	73.7	0.1
2010-Nov-18 Thu	1.475	1.52	1.47	1.5			###	###	0.1
2010-Nov-17 Wed	1.425	1.47	1.425	1.47	55,089	79,741	88.9	88.9	###
2010-Nov-16 Tue	1.45	1.47	1.45	1.46	224,182	###	###	###	0.1
2010-Nov-15 Mon	1.425	1.46	1.425	1.45			82.7	82.7	###
2010-Nov-12 Fri	1.44	1.45	###	###	26,242	19,025	36.5	36.5	0.0
2010-Nov-11 Thu	1.42	###	1.42	###	334,346	237,385	70.7	70.7	0.0
2010-Nov-10 Wed	1.425	1.43	###	1.42	45,973	32,870	39.6	39.6	###
2010-Nov-09 Tue	###	###	###	1.425	66,823	0	###	###	###
2010-Nov-08 Mon	1.42	###	1.41	1.42	1,774,358	1,250,922	###	###	###
2010-Nov-05 Fri	###	1.43	###	1.42			67.6	67.6	###
2010-Nov-04 Thu	1.41	1.425	###	###	56,578	###	###	###	0.0
2010-Nov-03 Wed	1.4	1.41	1.4	###			69.2	69.2	0.0
2010-Nov-02 Tue	###	1.41	###	1.4			72.2	72.2	###
2010-Nov-01 Mon	###	1.4	###	1.4	170,179	119,125	###	###	###
2010-Oct-29 Fri	1.385	###	###	1.385			###	###	0.1
2010-Oct-28 Thu	###	1.385	1.355	###	48,274	###	###	###	0.0
2010-Oct-27 Wed	###	1.375	1.355	###	193,255	###	77.8	77.8	0.0
2010-Oct-26 Tue	1.385	1.385	###	###	436,884	302,542	24.1	24.1	0.0
2010-Oct-25 Mon	###	1.4	1.385	###	125,943	175,375	58.8	58.8	0.0
2010-Oct-22 Fri	###	1.425	###	###	1,157,686	824,851	74.5	74.5	0.0
2010-Oct-21 Thu	1.4	1.41	###	1.41	55,143	38,875	###	###	###
2010-Oct-20 Wed	1.4	1.41	###	1.41	59,723	###	###	###	###
2010-Oct-19 Tue	###	###	1.385	1.4			###	###	###
2010-Oct-18 Mon	###	1.4	###	1.385			###	###	0.1
2010-Oct-15 Fri	1.385	1.41	1.385	###			71.6	71.6	0.0
2010-Oct-14 Thu	1.4	1.41	1.375	1.375			###	###	0.1
2010-Oct-13 Wed	###	###	###	1.4			###	###	###
2010-Oct-12 Tue	###	1.4	###	1.4	38,643	27,050	85.8	85.8	###
2010-Oct-11 Mon	1.375	###	###	###			80.8	80.8	0.0
2010-Oct-08 Fri	1.385	1.4	1.375	1.4			###	###	###
2010-Oct-07 Thu	###	###	###	###	125,873	0	72.0	72.0	0.0
2010-Oct-06 Wed	1.4	###	###	###			27.9	27.9	0.0
2010-Oct-05 Tue	###	###	###	###			###	###	0.0
2010-Oct-04 Mon	###	1.41	###	1.4	248,576	175,246	###	###	###
2010-Oct-01 Fri	###	1.41	###	###			###	###	0.0
2010-Sep-30 Thu	1.41	1.41	###	1.4			35.5	35.5	###
2010-Sep-29 Wed	###	1.42	###	1.42			80.0	80.0	###
2010-Sep-28 Tue	###	###	1.385	###			19.3	19.3	0.0
2010-Sep-27 Mon	###	1.44	###	###			85.4	85.4	0.0
2010-Sep-24 Fri	1.42	1.42	###	###	293,382	###	15.3	15.3	0.0
2010-Sep-23 Thu	1.42	###	1.41	1.42			68.8	68.8	###
2010-Sep-22 Wed	1.5	1.52	1.475	1.48			21.2	21.2	0.1
2010-Sep-21 Tue	1.55	1.55	1.51	1.51			19.2	19.2	0.1
2010-Sep-20 Mon	1.58	1.58	1.55	1.57	50,876	79,620	27.3	27.3	0.1
2010-Sep-17 Fri	###	1.59	###	1.57			###	###	0.1
2010-Sep-16 Thu	1.55	###	1.54	1.545			40.1	40.1	###
2010-Sep-15 Wed	1.56	###	1.53	1.54			###	###	###
2010-Sep-14 Tue	1.57	###	1.53	###			###	###	0.0
2010-Sep-13 Mon	1.525	1.57	1.525	1.56			###	###	###
2010-Sep-10 Fri	1.53	1.56	1.52	1.525			###	###	0.1
2010-Sep-09 Thu	###	1.575	1.51	1.55	273,484	421,849	72.8	72.8	###
2010-Sep-08 Wed	###	1.455	1.42	1.45	36,584	52,589	###	###	###
2010-Sep-07 Tue	1.49	1.49	###	1.48			29.9	29.9	0.1
2010-Sep-06 Mon	1.485	1.51	1.47	1.5			71.1	71.1	0.1
2010-Sep-03 Fri	###	1.49	###	1.485	44,356	33,045	76.0	76.0	###
2010-Sep-02 Thu	###	1.475	1.46	###			71.8	71.8	0.0
2010-Sep-01 Wed	1.41	1.48	1.4	1.48	255,451	367,849	###	###	0.1
2010-Aug-31 Tue	1.41	1.43	1.4	1.43	59,288	###	81.9	81.9	0.1
2010-Aug-30 Mon	1.43	1.43	1.41	1.42			23.8	23.8	###
2010-Aug-27 Fri	1.42	1.44	1.42	1.42	37,072	###	###	###	###
2010-Aug-26 Thu	1.44	1.44	###	1.42	53,046	###	21.1	21.1	###
2010-Aug-25 Wed	1.425	1.45	1.385	1.41			30.1	30.1	###
2010-Aug-24 Tue	1.385	###	###	###	127,645	0	###	###	0.0
2010-Aug-23 Mon	1.4	###	###	1.4			72.8	72.8	###
2010-Aug-20 Fri	###	1.41	1.385	1.4	516,022	721,140	###	###	###
2010-Aug-19 Thu	1.4	###	###	###			###	###	0.0
2010-Aug-18 Wed	###	###	###	###	106,477	0	###	###	0.0
2010-Aug-17 Tue	###	###	###	###			###	###	0.0
2010-Aug-16 Mon	###	1.4	1.385	###	37,776	###	68.6	68.6	0.0
2010-Aug-13 Fri	###	###	###	###			60.7	60.7	0.0
2010-Aug-12 Thu	1.4	1.42	###	1.385	49,640	35,244	###	###	0.1
2010-Aug-11 Wed	###	###	###	###	1,153,888	0	###	###	0.0
2010-Aug-10 Tue	1.4	1.42	###	1.4			###	###	###
2010-Aug-09 Mon	###	1.41	###	###			61.3	61.3	0.0
2010-Aug-06 Fri	1.41	1.41	1.385	###	524,385	732,828	###	###	0.0
2010-Aug-05 Thu	1.41	1.41	###	1.41			65.2	65.2	###
2010-Aug-04 Wed	1.42	1.42	###	1.41			27.9	27.9	###
2010-Aug-03 Tue	1.43	1.43	###	###	192,923	###	###	###	0.0
2010-Aug-02 Mon	1.42	1.42	1.41	1.42	230,240	325,789	###	###	###
2010-Jul-30 Fri	1.45	1.45	1.41	1.425			###	###	###
2010-Jul-29 Thu	1.43	1.445	1.42	1.425			###	###	###
2010-Jul-28 Wed	1.48	1.48	###	1.44	149,988	###	###	###	0.1
2010-Jul-27 Tue	###	1.48	1.44	1.44			21.4	21.4	0.1
2010-Jul-26 Mon	1.485	1.49	###	1.48			30.1	30.1	0.1
2010-Jul-23 Fri	###	###	###	###			15.5	15.5	0.0
2010-Jul-22 Thu	1.485	###	1.46	1.48	71,046	###	31.1	31.1	0.1
2010-Jul-21 Wed	1.5	1.5	1.485	1.49			27.1	27.1	###
2010-Jul-20 Tue	###	###	1.48	1.485			###	###	###
2010-Jul-19 Mon	1.48	1.5	###	###	91,980	68,985	###	###	0.0
2010-Jul-16 Fri	###	1.5	1.485	1.5			###	###	0.1
2010-Jul-15 Thu	1.48	1.5	1.48	1.5			82.2	82.2	0.1
2010-Jul-14 Wed	1.5	1.5	1.48	1.48	52,559	###	###	###	0.1
2010-Jul-13 Tue	###	1.5	###	1.48	305,342	###	82.0	82.0	0.1
2010-Jul-12 Mon	1.445	1.46	1.44	1.46			75.0	75.0	0.1
2010-Jul-09 Fri	1.43	1.44	1.42	1.43			65.2	65.2	0.1
2010-Jul-08 Thu	1.42	1.44	1.385	1.43			75.5	75.5	0.1
2010-Jul-07 Wed	1.41	1.425	1.41	1.425	18,973	###	###	###	###
2010-Jul-06 Tue	1.41	1.41	1.4	1.4			###	###	###
2010-Jul-05 Mon	1.425	1.425	###	###			###	###	0.0
2010-Jul-02 Fri	1.42	1.42	###	1.42			70.8	70.8	###
2010-Jul-01 Thu	1.42	1.42	1.4	1.42			###	###	###
2010-Jun-30 Wed	1.42	1.425	###	1.41	241,987	###	28.4	28.4	###
2010-Jun-29 Tue	1.42	1.47	1.385	1.43			###	###	0.1
2010-Jun-28 Mon	###	###	1.485	###			34.8	34.8	0.0
2010-Jun-25 Fri	1.52	1.52	1.5	###	152,125	###	###	###	0.0
2010-Jun-24 Thu	###	1.525	1.51	###	72,783	110,448	78.0	78.0	0.0
2010-Jun-23 Wed	1.52	1.53	###	###			###	###	0.0
2010-Jun-22 Tue	1.52	1.545	1.52	1.52	91,849	140,758	76.8	76.8	0.1
2010-Jun-21 Mon	1.51	1.545	1.51	1.53	48,322	###	76.9	76.9	###
2010-Jun-18 Fri	1.51	1.53	###	###	104,247	79,748	###	###	0.0
2010-Jun-17 Thu	1.53	1.54	1.525	1.53			73.6	73.6	###
2010-Jun-16 Wed	1.52	1.55	###	###			76.0	76.0	0.0
2010-Jun-15 Tue	1.51	1.525	###	###			73.9	73.9	0.0
2010-Jun-11 Fri	1.49	1.51	1.49	1.51			79.8	79.8	0.1
2010-Jun-10 Thu	1.52	1.52	1.485	1.485	202,781	304,678	###	###	###
2010-Jun-09 Wed	###	###	1.5	1.51			###	###	0.1
2010-Jun-08 Tue	1.52	1.52	###	###			###	###	0.0
2010-Jun-07 Mon	1.52	1.53	###	1.51	199,128	###	36.0	36.0	0.1
2010-Jun-04 Fri	1.57	1.575	1.54	1.55	435,389	###	###	###	###
2010-Jun-03 Thu	1.59	###	###	1.575	739,787	0	23.0	23.0	0.1
2010-Jun-02 Wed	1.59	###	1.56	1.585			39.1	39.1	###
2010-Jun-01 Tue	###	1.59	1.555	1.585	202,379	318,240	###	###	###
2010-May-31 Mon	1.57	1.57	1.555	1.56	206,543	322,723	###	###	###
2010-May-28 Fri	1.57	###	1.57	1.57	275,657	###	61.9	61.9	0.1
2010-May-27 Thu	1.57	1.57	1.55	1.56			21.2	21.2	###
2010-May-26 Wed	1.58	###	1.58	1.58	346,077	###	###	###	0.1
2010-May-25 Tue	1.59	###	1.58	1.585			53.8	53.8	###
2010-May-24 Mon	###	###	###	###			###	###	0.0
2010-May-21 Fri	1.58	###	###	###	789,843	0	###	###	0.0
2010-May-20 Thu	###	###	1.585	###	226,928	179,840	41.3	41.3	0.0
2010-May-19 Wed	1.625	###	###	###			85.7	85.7	0.0
2010-May-18 Tue	1.58	###	1.58	###			92.1	92.1	0.0
2010-May-17 Mon	###	###	1.58	1.58	446,850	###	41.2	41.2	0.1
2010-May-14 Fri	###	###	###	###			87.8	87.8	0.0
2010-May-13 Thu	1.59	1.59	1.54	1.555	219,942	###	###	###	###
2010-May-12 Wed	1.53	1.59	1.53	1.59	173,786	###	89.5	89.5	###
2010-May-11 Tue	1.59	###	1.53	###			25.9	25.9	0.0
2010-May-10 Mon	1.55	1.57	1.55	1.56			###	###	###
2010-May-07 Fri	1.54	1.57	1.525	1.55	219,353	339,448	###	###	###
2010-May-06 Thu	1.585	###	1.57	1.585			76.7	76.7	###
2010-May-05 Wed	###	###	1.57	###			###	###	0.0
2010-May-04 Tue	###	###	###	###			###	###	0.0
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###	190,358	0	###	###	0.0
2010-Apr-29 Thu	###	###	###	###			37.1	37.1	0.0
2010-Apr-28 Wed	###	1.655	###	1.655			75.5	75.5	0.1
2010-Apr-27 Tue	###	###	###	1.655			34.3	34.3	0.1
2010-Apr-23 Fri	###	###	###	###			22.2	22.2	0.0
2010-Apr-22 Thu	1.71	###	###	1.7	654,978	0	34.5	34.5	###
2010-Apr-21 Wed	###	1.675	###	###	72,178	60,449	69.5	69.5	0.0
2010-Apr-20 Tue	1.7	1.7	###	###			###	###	0.0
2010-Apr-19 Mon	###	1.7	1.655	1.7	326,450	###	80.0	80.0	###
2010-Apr-16 Fri	###	1.7	###	###	260,440	221,374	###	###	0.0
2010-Apr-15 Thu	###	1.7	###	###			###	###	0.0
2010-Apr-14 Wed	###	1.7	###	###			71.5	71.5	0.0
2010-Apr-13 Tue	###	1.71	1.675	###			###	###	0.0
2010-Apr-12 Mon	###	###	###	1.7	482,757	0	###	###	###
2010-Apr-09 Fri	1.625	###	1.625	###	3,575,471	2,905,070	73.8	73.8	0.0
2010-Apr-08 Thu	###	###	###	###			69.0	69.0	0.0
2010-Apr-07 Wed	###	1.625	###	###			69.9	69.9	0.0
2010-Apr-06 Tue	1.59	###	1.59	1.59			67.3	67.3	###
2010-Apr-01 Thu	1.575	1.58	1.56	1.58	133,757	###	65.2	65.2	0.1
2010-Mar-31 Wed	1.57	1.58	1.57	1.57			72.0	72.0	0.1
2010-Mar-30 Tue	1.57	1.575	###	1.57	425,656	###	###	###	0.1
2010-Mar-29 Mon	###	1.57	1.56	1.57	254,054	###	71.9	71.9	0.1
2010-Mar-26 Fri	1.57	1.575	1.56	1.57	49,626	77,788	###	###	0.1
2010-Mar-25 Thu	1.575	1.59	1.56	1.57	339,150	###	34.6	34.6	0.1
2010-Mar-24 Wed	###	1.585	1.56	1.57	346,875	###	###	###	0.1
2010-Mar-23 Tue	1.56	###	1.56	1.56	229,385	178,920	70.1	70.1	###
2010-Mar-22 Mon	1.57	1.57	1.56	1.56	165,559	###	###	###	###
2010-Mar-19 Fri	1.555	1.57	1.55	1.555	355,672	554,848	###	###	###
2010-Mar-18 Thu	1.53	###	1.53	1.545			76.4	76.4	###
2010-Mar-17 Wed	1.525	1.54	1.52	1.525			###	###	0.1
2010-Mar-16 Tue	1.55	1.55	1.48	1.52	1,424,428	###	19.8	19.8	0.1
2010-Mar-15 Mon	1.585	1.59	1.55	1.56			###	###	###
2010-Mar-12 Fri	###	###	1.585	1.59	225,483	###	30.0	30.0	###
2010-Mar-11 Thu	###	###	1.59	1.59	244,822	###	###	###	###
2010-Mar-10 Wed	1.59	###	1.59	1.59	1,060,149	###	###	###	###
2010-Mar-09 Tue	###	###	1.585	###			###	###	0.0
2010-Mar-08 Mon	###	###	1.58	1.585	468,687	###	###	###	###
2010-Mar-05 Fri	###	###	1.57	1.57	466,779	366,421	###	###	0.1
2010-Mar-04 Thu	###	###	###	###	194,940	0	74.0	74.0	0.0
2010-Mar-03 Wed	###	###	###	###			###	###	0.0
2010-Mar-02 Tue	###	1.655	###	1.645	975,020	806,829	###	###	0.1
2010-Mar-01 Mon	###	###	###	1.625	918,885	0	69.5	69.5	###
2010-Feb-26 Fri	1.625	###	###	###			###	###	0.0
2010-Feb-25 Thu	###	###	###	###	458,254	0	###	###	0.0
2010-Feb-24 Wed	1.71	###	1.625	###			###	###	0.0
2010-Feb-23 Tue	1.84	1.845	1.72	1.72	302,481	539,172	###	###	0.1
2010-Feb-22 Mon	1.83	1.83	1.79	1.8	111,726	202,224	20.7	20.7	0.1
2010-Feb-19 Fri	1.83	1.83	1.8	1.82			38.0	38.0	###
2010-Feb-18 Thu	1.8	1.825	1.8	1.82			80.7	80.7	###
2010-Feb-17 Wed	1.8	1.81	###	1.8	1,222,977	###	###	###	0.1
2010-Feb-16 Tue	1.79	1.8	1.78	1.785	786,283	1,407,446	34.1	34.1	0.1
2010-Feb-15 Mon	1.74	1.8	1.74	1.78			###	###	0.1
2010-Feb-12 Fri	1.785	###	1.77	1.8	437,328	###	###	###	0.1
2010-Feb-11 Thu	1.76	1.785	1.76	1.785	205,281	###	69.8	69.8	0.1
2010-Feb-10 Wed	1.75	1.77	###	1.77			###	###	###
2010-Feb-09 Tue	###	1.75	###	1.74	12,821	###	###	###	0.1
2010-Feb-08 Mon	1.75	1.76	1.745	1.755	117,978	206,756	72.1	72.1	0.1
2010-Feb-05 Fri	1.74	1.75	1.72	1.74	240,380	417,059	71.8	71.8	0.1
2010-Feb-04 Thu	1.78	1.78	###	1.77	89,082	79,282	###	###	###
2010-Feb-03 Wed	1.8	1.8	###	1.78			27.7	27.7	0.1
2010-Feb-02 Tue	1.81	1.81	1.76	1.79			###	###	0.1
2010-Feb-01 Mon	1.83	1.83	###	1.81			49.5	49.5	###
2010-Jan-29 Fri	1.82	1.83	1.8	1.82	85,640	###	80.2	80.2	###
2010-Jan-28 Thu	1.82	1.84	###	1.84	104,752	96,371	77.9	77.9	###
2010-Jan-27 Wed	###	###	###	1.82			###	###	###
2010-Jan-25 Mon	1.8	1.84	1.8	###			###	###	0.0
2010-Jan-22 Fri	1.82	1.82	1.8	###			30.5	30.5	0.0
2010-Jan-21 Thu	1.855	1.855	###	1.83			31.2	31.2	###
2010-Jan-20 Wed	1.855	1.855	1.845	1.85			40.2	40.2	0.1
2010-Jan-19 Tue	1.845	1.86	1.84	1.855			###	###	0.1
2010-Jan-18 Mon	1.825	1.845	###	1.845			###	###	###
2010-Jan-15 Fri	1.825	1.83	1.8	1.83			###	###	###
2010-Jan-14 Thu	###	###	###	1.825	181,146	0	78.0	78.0	###
2010-Jan-13 Wed	1.8	###	1.79	###	80,289	71,858	###	###	0.0
2010-Jan-12 Tue	###	###	1.785	1.8	69,128	###	###	###	0.1
2010-Jan-11 Mon	1.78	###	1.78	###			79.3	79.3	0.0
2010-Jan-08 Fri	1.79	###	1.79	1.79	156,458	140,029	###	###	0.1
2010-Jan-07 Thu	###	###	1.79	###	99,559	###	###	###	0.0
2010-Jan-06 Wed	1.81	1.82	1.76	###	114,840	###	67.0	67.0	0.0
2010-Jan-05 Tue	###	1.83	###	1.81			82.6	82.6	###
2010-Jan-04 Mon	1.76	1.775	1.75	1.775			72.0	72.0	###
2009-Dec-31 Thu	1.745	1.76	1.74	1.75			###	###	0.1
2009-Dec-30 Wed	1.72	1.745	1.72	1.725			73.4	73.4	###
2009-Dec-29 Tue	1.72	###	###	###	203,548	0	67.2	67.2	0.0
2009-Dec-24 Thu	1.71	1.73	1.71	###	86,322	148,473	###	###	0.0
2009-Dec-23 Wed	1.72	1.73	1.71	1.72			62.4	62.4	0.1
2009-Dec-22 Tue	###	1.73	###	1.73	100,289	86,749	88.5	88.5	###
2009-Dec-21 Mon	###	###	###	###			72.9	72.9	0.0
2009-Dec-18 Fri	1.675	1.675	###	###			###	###	0.0
2009-Dec-17 Thu	###	1.675	###	###	121,525	101,777	###	###	0.0
2009-Dec-16 Wed	###	###	1.655	###	83,174	68,826	###	###	0.0
2009-Dec-15 Tue	###	1.675	###	1.675			###	###	###
2009-Dec-14 Mon	###	###	1.655	###	136,027	###	###	###	0.0
2009-Dec-11 Fri	1.675	###	###	###	274,084	0	30.5	30.5	0.0
2009-Dec-10 Thu	###	###	###	1.675	212,780	0	39.0	39.0	###
2009-Dec-09 Wed	1.7	1.71	###	###			34.3	34.3	0.0
2009-Dec-08 Tue	###	1.725	1.71	1.725			###	###	###
2009-Dec-07 Mon	1.72	1.72	###	1.71	82,546	70,989	43.6	43.6	0.1
2009-Dec-04 Fri	1.74	1.745	###	1.72	94,981	82,870	28.5	28.5	0.1
2009-Dec-03 Thu	1.75	###	###	1.745	139,950	0	###	###	0.1
2009-Dec-02 Wed	1.77	1.77	1.75	1.75	89,482	157,488	27.0	27.0	0.1
2009-Dec-01 Tue	1.755	1.77	1.755	1.77	62,478	###	76.0	76.0	###
2009-Nov-30 Mon	1.77	1.77	1.755	1.755			###	###	0.1
2009-Nov-27 Fri	1.78	1.78	1.755	1.77			46.0	46.0	###
2009-Nov-26 Thu	###	###	1.775	1.775			31.8	31.8	###
2009-Nov-25 Wed	1.79	1.8	1.78	###			###	###	0.0
2009-Nov-24 Tue	1.775	1.79	1.775	1.79			82.3	82.3	0.1
2009-Nov-23 Mon	1.78	1.78	1.77	1.775			###	###	###
2009-Nov-20 Fri	1.78	1.78	1.76	1.77			32.8	32.8	###
2009-Nov-19 Thu	1.79	1.8	1.76	1.77	137,272	244,344	28.1	28.1	###
2009-Nov-18 Wed	1.78	1.8	1.77	1.78	133,477	238,256	###	###	0.1
2009-Nov-17 Tue	1.775	1.785	1.76	1.76	151,074	267,778	42.4	42.4	0.1
2009-Nov-16 Mon	1.75	1.785	1.745	###	262,280	462,924	71.8	71.8	0.0
2009-Nov-13 Fri	###	1.75	###	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	1.75	###	###			74.2	74.2	0.0
2009-Nov-11 Wed	1.73	1.75	1.73	1.75			77.0	77.0	0.1
2009-Nov-10 Tue	1.75	1.75	1.71	1.72			###	###	0.1
2009-Nov-09 Mon	1.73	###	1.71	###			###	###	0.0
2009-Nov-06 Fri	1.725	1.76	###	1.72	545,024	479,621	###	###	0.1
2009-Nov-05 Thu	1.725	1.755	1.72	1.74	305,949	531,586	80.6	80.6	0.1
2009-Nov-04 Wed	###	1.725	###	###			33.9	33.9	0.0
2009-Nov-03 Tue	1.71	1.74	1.71	1.72			76.5	76.5	0.1
2009-Nov-02 Mon	1.745	1.745	1.7	1.71	239,043	411,751	###	###	0.1
2009-Oct-30 Fri	1.78	1.78	1.755	###	85,941	###	###	###	0.0
2009-Oct-29 Thu	1.785	1.785	1.74	###	226,944	399,988	###	###	0.0
2009-Oct-28 Wed	1.8	###	1.79	1.79			45.1	45.1	0.1
2009-Oct-27 Tue	1.83	1.845	1.78	###			###	###	0.0
2009-Oct-26 Mon	1.84	1.855	###	1.845			###	###	###
2009-Oct-23 Fri	1.86	1.88	1.825	1.83	215,389	###	###	###	###
2009-Oct-22 Thu	1.84	1.85	1.825	1.85			73.3	73.3	0.1
2009-Oct-21 Wed	1.81	1.84	1.8	1.84	228,876	416,554	78.7	78.7	###
2009-Oct-20 Tue	1.78	###	1.78	1.78	230,850	205,456	###	###	0.1
2009-Oct-19 Mon	###	1.825	1.78	1.78	302,828	545,847	###	###	0.1
2009-Oct-16 Fri	###	###	###	1.82	644,472	0	9.9	9.9	###
2009-Oct-15 Thu	###	###	1.855	1.88			75.3	75.3	0.1
2009-Oct-14 Wed	###	1.84	1.81	1.84	173,226	###	###	###	###
2009-Oct-13 Tue	1.755	1.81	1.755	1.81			###	###	###
2009-Oct-12 Mon	1.755	1.77	1.745	1.755			###	###	0.1
2009-Oct-09 Fri	1.78	1.78	1.75	1.75			24.8	24.8	0.1
2009-Oct-07 Wed	1.73	1.75	###	###	2,381,524	###	###	###	0.0
2009-Oct-06 Tue	1.725	1.75	###	###			###	###	0.0
2009-Oct-05 Mon	###	1.725	###	1.71	118,155	###	77.1	77.1	0.1
2009-Oct-02 Fri	1.72	1.72	1.685	###			26.8	26.8	0.0
2009-Oct-01 Thu	1.74	1.74	1.72	1.725			###	###	###
2009-Sep-30 Wed	1.74	1.745	1.73	1.74	200,679	348,679	68.2	68.2	0.1
2009-Sep-29 Tue	###	1.75	1.72	1.72	132,425	229,757	31.8	31.8	0.1
2009-Sep-28 Mon	1.73	1.745	1.725	1.73	79,677	###	###	###	###
2009-Sep-25 Fri	1.73	1.73	1.72	1.72	171,083	###	33.1	33.1	0.1
2009-Sep-24 Thu	1.72	1.73	1.72	1.725	107,150	###	###	###	###
2009-Sep-23 Wed	1.74	1.75	1.725	1.725			27.6	27.6	###
2009-Sep-22 Tue	1.74	1.74	1.72	1.74	188,023	325,279	###	###	0.1
2009-Sep-21 Mon	1.76	1.76	1.74	1.74	331,084	###	###	###	0.1
2009-Sep-18 Fri	1.75	1.75	###	1.74	285,971	250,224	###	###	0.1
2009-Sep-17 Thu	1.76	###	1.74	1.75	384,847	###	30.3	30.3	0.1
2009-Sep-16 Wed	1.77	1.78	1.72	1.74	214,678	375,686	17.9	17.9	0.1
2009-Sep-15 Tue	1.77	1.78	1.74	###			37.9	37.9	0.0
2009-Sep-14 Mon	1.75	1.78	1.745	1.77	197,846	###	###	###	###
2009-Sep-11 Fri	1.78	1.785	###	1.785	264,073	235,685	67.2	67.2	0.1
2009-Sep-10 Thu	1.75	1.77	1.745	1.76	272,620	479,129	###	###	0.1
2009-Sep-09 Wed	1.76	1.76	###	###			27.9	27.9	0.0
2009-Sep-08 Tue	1.73	1.76	1.73	###			62.4	62.4	0.0
2009-Sep-07 Mon	1.78	1.78	1.73	1.73			17.0	17.0	###
2009-Sep-04 Fri	###	1.78	1.755	###			68.7	68.7	0.0
2009-Sep-03 Thu	1.7	1.76	###	1.75			###	###	0.1
2009-Sep-02 Wed	###	1.71	###	###	432,356	###	###	###	0.0
2009-Sep-01 Tue	1.725	1.73	###	###	1,164,058	###	###	###	0.0
2009-Aug-31 Mon	1.78	1.785	###	###			12.2	12.2	0.0
2009-Aug-28 Fri	1.75	1.78	1.74	1.75			###	###	0.1
2009-Aug-27 Thu	1.77	1.77	1.72	1.73	1,408,345	###	21.3	21.3	###
2009-Aug-26 Wed	###	###	1.745	1.75	4,067,342	3,548,755	###	###	0.1
2009-Aug-25 Tue	###	###	1.875	###			5.0	5.0	0.0
2009-Aug-24 Mon	###	###	###	###	406,983	0	###	###	0.0
2009-Aug-21 Fri	###	###	2	###	575,859	575,859	42.8	42.8	0.0
2009-Aug-20 Thu	###	2	###	2	382,555	382,555	###	###	0.1
2009-Aug-19 Wed	1.955	###	###	1.975	295,672	0	75.2	75.2	###
2009-Aug-18 Tue	###	###	###	###			###	###	0.0
2009-Aug-17 Mon	2	###	###	###			31.7	31.7	0.0
2009-Aug-14 Fri	###	###	###	###			###	###	0.0
2009-Aug-13 Thu	1.82	###	1.82	###	484,641	441,023	84.7	84.7	0.0
2009-Aug-12 Wed	1.8	1.81	1.8	1.8			67.4	67.4	0.1
2009-Aug-11 Tue	1.79	1.8	1.79	1.8	370,845	###	68.6	68.6	0.1
2009-Aug-10 Mon	###	1.8	1.785	1.79	1,316,773	###	###	###	0.1
2009-Aug-07 Fri	1.8	1.8	1.79	1.8			###	###	0.1
2009-Aug-06 Thu	1.79	1.81	1.79	1.79			###	###	0.1
2009-Aug-05 Wed	1.82	1.82	1.785	1.8	283,282	###	###	###	0.1
2009-Aug-04 Tue	1.855	###	###	###			###	###	0.0
2009-Aug-03 Mon	1.82	1.85	###	1.845			###	###	###
2009-Jul-31 Fri	1.845	1.845	###	1.8			###	###	0.1
2009-Jul-30 Thu	###	1.85	1.8	1.82			###	###	###
2009-Jul-29 Wed	1.81	1.845	1.8	1.81			###	###	###
2009-Jul-28 Tue	###	1.84	1.8	1.8			25.2	25.2	0.1
2009-Jul-27 Mon	###	1.83	###	###	70,352	64,372	###	###	0.0
2009-Jul-24 Fri	1.81	###	###	###			32.2	32.2	0.0
2009-Jul-23 Thu	###	1.825	###	1.8			###	###	0.1
2009-Jul-22 Wed	1.83	###	###	###			28.5	28.5	0.0
2009-Jul-21 Tue	1.84	1.85	###	1.81	760,229	###	22.6	22.6	###
2009-Jul-20 Mon	1.83	1.85	1.825	1.83			###	###	###
2009-Jul-17 Fri	1.855	1.855	1.83	1.83			###	###	###
2009-Jul-16 Thu	1.87	1.87	1.845	1.86			30.8	30.8	0.1
2009-Jul-15 Wed	1.88	1.89	1.86	###	470,474	###	21.1	21.1	0.0
2009-Jul-14 Tue	1.89	1.89	1.87	1.89			64.7	64.7	###
2009-Jul-13 Mon	1.89	1.925	1.855	1.885			###	###	0.1
2009-Jul-10 Fri	###	###	1.885	1.89	203,655	191,944	###	###	###
2009-Jul-09 Thu	###	###	###	###	78,188	0	17.7	17.7	0.0
2009-Jul-08 Wed	###	###	###	1.925	27,373	0	###	###	0.1
2009-Jul-07 Tue	###	###	###	###	12,254	0	77.9	77.9	0.0
2009-Jul-06 Mon	1.925	###	1.925	###			78.3	78.3	0.0
2009-Jul-03 Fri	###	###	###	###			23.9	23.9	0.0
2009-Jul-02 Thu	###	###	###	###			29.3	29.3	0.0
2009-Jul-01 Wed	###	###	###	###			27.5	27.5	0.0
2009-Jun-30 Tue	###	###	###	###	364,856	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	###			###	###	0.0
2009-Jun-26 Fri	###	###	###	###	417,888	0	28.6	28.6	0.0
2009-Jun-25 Thu	1.945	###	1.925	###			68.2	68.2	0.0
2009-Jun-24 Wed	###	###	###	###			74.3	74.3	0.0
2009-Jun-23 Tue	1.945	###	###	###			###	###	0.0
2009-Jun-22 Mon	###	###	###	###	2,356,982	0	###	###	0.0
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	###	###	###	###	177,145	0	75.4	75.4	0.0
2009-Jun-17 Wed	###	###	###	###	123,255	0	###	###	0.0
2009-Jun-16 Tue	###	2.2	###	###			###	###	0.0
2009-Jun-15 Mon	2.24	2.25	2.21	2.23			38.7	38.7	###
2009-Jun-12 Fri	2.26	###	2.2	2.25			31.4	31.4	###
2009-Jun-11 Thu	2.25	2.27	###	2.25	70,059	###	###	###	###
2009-Jun-10 Wed	###	2.25	###	2.25			###	###	###
2009-Jun-09 Tue	2.24	2.24	###	###			###	###	0.0
2009-Jun-05 Fri	2.27	2.29	2.2	2.27			69.9	69.9	0.2
2009-Jun-04 Thu	2.2	2.29	2.2	2.29			90.2	90.2	###
2009-Jun-03 Wed	2.2	2.24	###	2.2			61.7	61.7	0.2
2009-Jun-02 Tue	###	2.22	###	###	127,222	###	66.2	66.2	0.0
2009-Jun-01 Mon	2.2	2.2	###	###	84,176	###	21.6	21.6	0.0
2009-May-29 Fri	###	2.29	###	2.22			85.0	85.0	0.2
2009-May-28 Thu	###	###	###	###			###	###	0.0
2009-May-27 Wed	###	###	###	###	75,283	0	###	###	0.0
2009-May-26 Tue	###	###	###	###			###	###	0.0
2009-May-25 Mon	###	###	###	###	91,124	0	###	###	0.0
2009-May-22 Fri	###	###	###	###	97,375	0	###	###	0.0
2009-May-21 Thu	###	###	###	###	674,289	0	32.7	32.7	0.0
2009-May-20 Wed	###	###	###	###	63,250	0	###	###	0.0
2009-May-19 Tue	###	2.25	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###	517,558	0	41.1	41.1	0.0
2009-May-15 Fri	###	###	###	###	20,245	0	70.1	70.1	0.0
2009-May-14 Thu	###	###	###	###	70,128	0	###	###	0.0
2009-May-13 Wed	###	###	###	###	342,145	0	70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###	1,215,589	0	###	###	0.0
2009-May-11 Mon	###	2.2	###	###			29.9	29.9	0.0
2009-May-08 Fri	###	###	###	###	216,329	0	85.6	85.6	0.0
2009-May-07 Thu	1.87	###	1.78	1.85			24.1	24.1	0.1
2009-May-06 Wed	###	###	1.785	1.785			11.8	11.8	0.1
2009-May-05 Tue	1.87	1.885	1.84	1.845			26.6	26.6	###
2009-May-04 Mon	1.84	###	1.8	###			18.4	18.4	0.0
2009-May-01 Fri	1.75	1.77	1.74	1.755	123,857	###	###	###	0.1
2009-Apr-30 Thu	1.78	1.78	1.745	1.77	70,689	124,589	###	###	###
2009-Apr-29 Wed	1.75	1.775	1.725	###	13,686	23,950	###	###	0.0
2009-Apr-28 Tue	1.74	1.78	1.71	1.73			30.8	30.8	###
2009-Apr-27 Mon	1.76	1.78	1.71	1.71	104,148	###	###	###	0.1
2009-Apr-24 Fri	1.77	1.79	1.76	1.76			###	###	0.1
2009-Apr-23 Thu	1.78	1.825	1.77	1.77			28.5	28.5	###
2009-Apr-22 Wed	1.78	1.83	1.76	1.8			77.4	77.4	0.1
2009-Apr-21 Tue	1.75	1.76	1.75	1.76			###	###	0.1
2009-Apr-20 Mon	1.775	###	1.745	###	104,920	91,542	###	###	0.0
2009-Apr-17 Fri	1.75	1.775	1.73	1.75			69.5	69.5	0.1
2009-Apr-16 Thu	###	1.75	###	1.75	212,859	186,251	###	###	0.1
2009-Apr-15 Wed	1.74	1.74	1.675	1.675			11.0	11.0	###
2009-Apr-14 Tue	1.71	1.71	###	###			27.3	27.3	0.0
2009-Apr-09 Thu	1.745	1.75	1.7	1.7			13.2	13.2	###
2009-Apr-08 Wed	1.685	1.72	###	1.7			82.9	82.9	###
2009-Apr-07 Tue	1.7	1.7	###	1.685			###	###	###
2009-Apr-06 Mon	1.76	1.76	1.7	1.7	336,545	582,222	###	###	###
2009-Apr-03 Fri	###	###	1.755	1.76	347,126	###	###	###	0.1
2009-Apr-02 Thu	1.74	###	1.74	1.755			###	###	0.1
2009-Apr-01 Wed	1.785	###	1.74	1.78			32.4	32.4	0.1
2009-Mar-31 Tue	1.8	1.8	1.78	1.78			###	###	0.1
2009-Mar-30 Mon	1.8	1.86	###	1.8	195,647	181,951	###	###	0.1
2009-Mar-27 Fri	1.81	1.87	1.77	1.8			###	###	0.1
2009-Mar-26 Thu	1.8	1.81	1.75	1.81			###	###	###
2009-Mar-25 Wed	1.8	1.81	1.7	###	180,084	316,047	###	###	0.0
2009-Mar-24 Tue	1.85	1.85	###	###			###	###	0.0
2009-Mar-23 Mon	1.785	1.82	1.74	1.82			72.3	72.3	###
2009-Mar-20 Fri	###	###	###	###			91.5	91.5	0.0
2009-Mar-19 Thu	1.73	1.73	1.685	1.7			###	###	###
2009-Mar-18 Wed	1.75	1.75	###	1.71			22.3	22.3	0.1
2009-Mar-17 Tue	1.83	1.83	1.72	###			###	###	0.0
2009-Mar-16 Mon	1.85	1.855	1.81	1.83			21.2	21.2	###
2009-Mar-13 Fri	1.89	1.89	1.85	1.87	115,886	###	###	###	###
2009-Mar-12 Thu	###	###	1.89	1.89	42,784	###	29.8	29.8	###
2009-Mar-11 Wed	###	###	1.83	###			###	###	0.0
2009-Mar-10 Tue	###	###	1.81	1.89	75,253	###	20.4	20.4	###
2009-Mar-09 Mon	1.945	###	1.89	###			75.9	75.9	0.0
2009-Mar-06 Fri	###	###	1.87	1.87	8,047	7,523	###	###	###
2009-Mar-05 Thu	###	###	1.87	###	312,725	###	###	###	0.0
2009-Mar-04 Wed	###	###	###	###			84.2	84.2	0.0
2009-Mar-03 Tue	###	2	###	###			85.8	85.8	0.0
2009-Mar-02 Mon	2	2	###	###	24,051	24,051	20.7	20.7	0.0
2009-Feb-27 Fri	2	###	###	2	20,658	0	67.4	67.4	0.1
2009-Feb-26 Thu	2	###	###	2			###	###	0.1
2009-Feb-25 Wed	2	###	###	###			23.5	23.5	0.0
2009-Feb-24 Tue	1.975	###	1.87	###	154,571	144,523	34.8	34.8	0.0
2009-Feb-23 Mon	###	###	1.975	1.975			28.2	28.2	###
2009-Feb-20 Fri	###	###	###	###	30,523	0	35.6	35.6	0.0
2009-Feb-19 Thu	###	###	###	2			###	###	0.1
2009-Feb-18 Wed	2	###	1.975	###	339,657	###	74.1	74.1	0.0
2009-Feb-17 Tue	2	###	###	###	206,858	0	###	###	0.0
2009-Feb-16 Mon	###	###	###	2	55,621	0	###	###	0.1
2009-Feb-13 Fri	1.955	###	1.955	###			###	###	0.0
2009-Feb-12 Thu	###	###	###	2	20,173	0	79.5	79.5	0.1
2009-Feb-11 Wed	1.955	###	1.945	###	49,524	###	###	###	0.0
2009-Feb-10 Tue	1.985	###	1.985	###	54,041	###	###	###	0.0
2009-Feb-09 Mon	###	1.985	###	###	35,985	###	###	###	0.0
2009-Feb-06 Fri	###	###	###	###	13,653	0	###	###	0.0
2009-Feb-05 Thu	###	###	###	###	35,646	0	###	###	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###	75,170	0	24.2	24.2	0.0
2009-Feb-02 Mon	###	###	###	1.985	13,827	0	28.4	28.4	###
2009-Jan-30 Fri	###	###	###	###			###	###	0.0
2009-Jan-29 Thu	###	###	###	###	252,928	0	###	###	0.0
2009-Jan-28 Wed	###	###	2	###	327,252	327,252	70.9	70.9	0.0
2009-Jan-27 Tue	###	###	2	###			76.7	76.7	0.0
2009-Jan-23 Fri	###	###	###	###	40,655	0	94.0	94.0	0.0
2009-Jan-22 Thu	###	###	###	###			###	###	0.0
2009-Jan-21 Wed	2	###	2	###			###	###	0.0
2009-Jan-20 Tue	###	###	2	###			83.8	83.8	0.0
2009-Jan-19 Mon	2	###	###	###			87.2	87.2	0.0
2009-Jan-16 Fri	###	###	2	###	3,655	3,655	72.2	72.2	0.0
2009-Jan-15 Thu	2	###	###	###			89.8	89.8	0.0
2009-Jan-14 Wed	###	###	2	###	46,944	46,944	70.0	70.0	0.0
2009-Jan-13 Tue	###	###	###	###			83.5	83.5	0.0
2009-Jan-12 Mon	###	###	###	###	33,079	0	###	###	0.0
2009-Jan-09 Fri	###	###	###	1.985			8.0	8.0	###
2009-Jan-08 Thu	###	###	###	###			###	###	0.0
2009-Jan-07 Wed	###	###	###	###	216,586	0	###	###	0.0
2009-Jan-06 Tue	2	###	###	###	132,552	0	18.6	18.6	0.0
2009-Jan-05 Mon	2	2	###	2			###	###	0.1
2009-Jan-02 Fri	###	###	###	###			###	###	0.0
2008-Dec-31 Wed	###	###	###	###	30,524	0	81.1	81.1	0.0
2008-Dec-30 Tue	2	2	###	###	2,741	2,741	19.4	19.4	0.0
2008-Dec-29 Mon	1.88	###	1.88	###			###	###	0.0
2008-Dec-24 Wed	1.85	###	1.85	1.88	10,574	9,780	###	###	0.1
2008-Dec-23 Tue	2	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	2			38.6	38.6	0.1
2008-Dec-19 Fri	###	###	1.955	2	26,851	26,246	###	###	0.1
2008-Dec-18 Thu	###	###	###	1.925	38,921	0	###	###	0.1
2008-Dec-17 Wed	1.8	###	1.8	###	18,654	16,788	95.1	95.1	0.0
2008-Dec-16 Tue	1.85	1.855	1.78	1.83	1,156,523	2,101,980	###	###	###
2008-Dec-15 Mon	1.785	1.845	1.72	1.83			77.7	77.7	###
2008-Dec-12 Fri	###	1.775	1.7	1.76	32,921	###	85.0	85.0	0.1
2008-Dec-11 Thu	1.725	1.78	1.7	1.7	22,570	39,271	###	###	###
2008-Dec-10 Wed	1.73	1.785	1.725	1.725	63,355	111,188	25.5	25.5	###
2008-Dec-09 Tue	1.76	1.78	1.72	1.78	146,288	###	79.6	79.6	0.1
2008-Dec-08 Mon	1.745	1.77	1.71	###			73.6	73.6	0.0
2008-Dec-05 Fri	1.745	1.75	1.72	1.75			76.3	76.3	0.1
2008-Dec-04 Thu	1.78	1.78	1.72	1.75			35.2	35.2	0.1
2008-Dec-03 Wed	1.785	1.785	1.72	1.78			39.6	39.6	0.1
2008-Dec-02 Tue	1.72	1.76	1.72	1.76	11,940	20,775	83.3	83.3	0.1
2008-Dec-01 Mon	###	###	###	1.77	53,226	0	24.7	24.7	###
2008-Nov-28 Fri	1.8	###	###	1.8			66.2	66.2	0.1
2008-Nov-27 Thu	1.8	###	1.775	1.78			###	###	0.1
2008-Nov-26 Wed	1.845	1.845	###	1.83			38.9	38.9	###
2008-Nov-25 Tue	1.79	1.87	1.79	1.845			81.7	81.7	###
2008-Nov-24 Mon	1.76	1.82	1.745	1.78	79,059	140,922	79.5	79.5	0.1
2008-Nov-21 Fri	1.7	1.75	###	1.74			73.7	73.7	0.1
2008-Nov-20 Thu	###	1.72	###	1.7			82.7	82.7	###
2008-Nov-19 Wed	1.7	1.7	###	1.685	402,722	###	46.5	46.5	###
2008-Nov-18 Tue	1.72	1.72	###	###	70,258	60,421	47.8	47.8	0.0
2008-Nov-17 Mon	1.725	1.725	1.71	###			###	###	0.0
2008-Nov-14 Fri	1.79	1.79	###	1.72			###	###	0.1
2008-Nov-13 Thu	1.72	1.725	1.7	1.7	105,540	###	42.6	42.6	###
2008-Nov-12 Wed	1.78	1.78	1.74	1.745			###	###	0.1
2008-Nov-11 Tue	1.79	1.79	1.79	1.79	0				0.1
2008-Nov-10 Mon	1.78	1.8	###	1.79	276,449	###	80.7	80.7	0.1
2008-Nov-07 Fri	1.785	1.82	1.775	1.8			###	###	0.1
2008-Nov-06 Thu	###	1.76	###	1.75			94.0	94.0	0.1
2008-Nov-05 Wed	1.76	1.76	1.7	1.73	294,625	###	###	###	###
2008-Nov-04 Tue	1.79	1.79	1.74	1.745			###	###	0.1
2008-Nov-03 Mon	1.785	1.785	1.75	1.785			58.8	58.8	0.1
2008-Oct-31 Fri	1.74	1.755	1.72	1.75			###	###	0.1
2008-Oct-30 Thu	1.74	1.75	1.71	###			###	###	0.0
2008-Oct-29 Wed	1.745	1.745	###	1.71	342,387	###	37.8	37.8	0.1
2008-Oct-28 Tue	###	###	###	###			78.3	78.3	0.0
2008-Oct-27 Mon	1.645	1.645	1.55	###			46.6	46.6	0.0
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	1.7	1.7	###	###			###	###	0.0
2008-Oct-22 Wed	1.85	1.85	###	###			25.6	25.6	0.0
2008-Oct-21 Tue	###	###	1.845	1.85	141,153	###	###	###	0.1
2008-Oct-20 Mon	###	###	1.86	1.88			26.9	26.9	0.1
2008-Oct-17 Fri	2	2	###	###	61,656	61,656	###	###	0.0
2008-Oct-16 Thu	###	###	###	2			89.0	89.0	0.1
2008-Oct-15 Wed	###	###	2	###			29.5	29.5	0.0
2008-Oct-14 Tue	###	###	###	###			30.0	30.0	0.0
2008-Oct-13 Mon	2	###	###	###	125,227	0	63.8	63.8	0.0
2008-Oct-10 Fri	###	###	###	2	186,724	0	51.9	51.9	0.1
2008-Oct-09 Thu	###	###	###	###	211,421	0	###	###	0.0
2008-Oct-08 Wed	2.2	2.2	###	###	405,753	446,328	40.1	40.1	0.0
2008-Oct-07 Tue	2.23	2.25	###	2.25			###	###	###
2008-Oct-06 Mon	###	###	###	2.28			###	###	0.2
2008-Oct-03 Fri	2.29	###	2.23	###			72.3	72.3	0.0
2008-Oct-02 Thu	###	###	2.24	###	17,686	###	78.4	78.4	0.0
2008-Oct-01 Wed	2.27	###	2.26	2.29	59,149	###	###	###	###
2008-Sep-30 Tue	2.21	2.47	###	2.24			###	###	###
2008-Sep-29 Mon	2.21	2.29	2.2	2.23	70,148	157,482	85.6	85.6	###
2008-Sep-26 Fri	2.28	2.28	2.21	2.23			###	###	###
2008-Sep-25 Thu	###	###	2.26	2.26			###	###	###
2008-Sep-24 Wed	###	###	2.26	2.26	148,721	168,054	9.2	9.2	###
2008-Sep-23 Tue	2.4	2.4	2.24	###			30.8	30.8	0.0
2008-Sep-22 Mon	###	###	###	###	134,387	0	85.5	85.5	0.0
2008-Sep-19 Fri	2.25	###	2.25	###	364,288	409,824	###	###	0.0
2008-Sep-18 Thu	2.2	###	###	###			88.4	88.4	0.0
2008-Sep-17 Wed	2.2	2.4	###	2.29	177,847	###	###	###	###
2008-Sep-16 Tue	2.28	###	###	###			12.9	12.9	0.0
2008-Sep-15 Mon	###	###	###	###	151,548	0	37.1	37.1	0.0
2008-Sep-12 Fri	###	2.48	###	2.4			72.8	72.8	###
2008-Sep-11 Thu	2.4	2.4	###	2.4	32,489	38,986	80.7	80.7	###
2008-Sep-10 Wed	###	2.4	###	###	175,620	210,744	###	###	0.0
2008-Sep-09 Tue	2.42	2.45	2.42	2.45	251,450	612,280	###	###	0.2
2008-Sep-08 Mon	2.45	2.45	2.4	2.43	57,750	140,043	###	###	###
2008-Sep-05 Fri	###	2.49	###	2.45			85.5	85.5	0.2
2008-Sep-04 Thu	2.43	2.5	###	###	221,188	276,485	###	###	0.0
2008-Sep-03 Wed	2.4	2.43	###	###	36,555	###	###	###	0.0
2008-Sep-02 Tue	2.41	2.47	###	###			###	###	0.0
2008-Sep-01 Mon	###	2.47	###	2.4	363,273	448,642	###	###	###
2008-Aug-29 Fri	###	2.5	###	###			18.5	18.5	0.0
2008-Aug-28 Thu	###	2.41	###	###			68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###	160,783	0	###	###	0.0
2008-Aug-26 Tue	###	2.4	###	2.4	46,376	55,651	###	###	###
2008-Aug-25 Mon	2.4	2.4	2.29	###	10,577	###	25.4	25.4	0.0
2008-Aug-22 Fri	###	2.41	###	###	84,727	###	###	###	0.0
2008-Aug-21 Thu	###	###	###	###	24,326	0	###	###	0.0
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	2.41	2.41	###	###			23.6	23.6	0.0
2008-Aug-18 Mon	2.45	2.45	###	###			14.9	14.9	0.0
2008-Aug-15 Fri	2.45	2.48	###	2.45			###	###	0.2
2008-Aug-14 Thu	2.42	2.43	2.4	2.4	40,356	97,459	26.2	26.2	###
2008-Aug-13 Wed	2.45	2.45	###	###	95,786	###	###	###	0.0
2008-Aug-12 Tue	2.45	2.45	###	2.41			27.0	27.0	0.2
2008-Aug-11 Mon	2.41	2.45	2.4	2.4			###	###	###
2008-Aug-08 Fri	2.45	2.45	2.41	2.43	13,648	###	###	###	###
2008-Aug-07 Thu	2.48	2.48	2.41	2.48	9,929	24,276	70.6	70.6	0.2
2008-Aug-06 Wed	###	2.45	2.27	2.4	391,020	###	69.5	69.5	###
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	###	###	###	143,480	0	###	###	0.0
2008-Aug-01 Fri	2.26	2.4	2.26	###	21,051	49,048	###	###	0.0
2008-Jul-31 Thu	###	2.42	2.29	2.4	27,387	###	###	###	###
2008-Jul-30 Wed	2.24	###	2.23	###			90.2	90.2	0.0
2008-Jul-29 Tue	2.28	2.28	###	2.21	242,425	###	19.5	19.5	0.2
2008-Jul-28 Mon	###	###	2.29	###			78.9	78.9	0.0
2008-Jul-25 Fri	2.4	2.4	###	###	598,259	###	21.5	21.5	0.0
2008-Jul-24 Thu	2.44	2.45	###	2.4	1,691,883	2,072,556	24.3	24.3	###
2008-Jul-23 Wed	2.43	2.45	2.41	2.41	237,388	576,852	###	###	0.2
2008-Jul-22 Tue	2.48	2.48	2.42	2.43	345,521	846,526	20.0	20.0	###
2008-Jul-21 Mon	2.45	2.48	###	2.43			###	###	###
2008-Jul-18 Fri	2.52	2.52	2.45	2.48	16,524	###	33.4	33.4	0.2
2008-Jul-17 Thu	2.52	2.58	2.47	2.5	39,448	###	32.3	32.3	0.2
2008-Jul-16 Wed	2.46	###	2.44	2.53	185,546	###	###	###	###
2008-Jul-15 Tue	###	2.45	2.28	2.45			96.2	96.2	0.2
2008-Jul-14 Mon	###	2.4	###	###			35.1	35.1	0.0
2008-Jul-11 Fri	2.46	2.46	###	###	52,049	64,020	###	###	0.0
2008-Jul-10 Thu	2.43	2.46	###	2.42	75,158	92,444	###	###	0.2
2008-Jul-09 Wed	2.46	2.47	2.44	2.47	92,929	228,140	###	###	###
2008-Jul-08 Tue	2.58	2.58	2.47	2.47			###	###	###
2008-Jul-07 Mon	2.5	###	2.49	###			92.9	92.9	0.0
2008-Jul-04 Fri	2.5	2.59	2.46	2.5			66.6	66.6	0.2
2008-Jul-03 Thu	2.54	2.54	2.45	2.49			34.8	34.8	0.2
2008-Jul-02 Wed	2.56	2.56	2.47	2.54			###	###	###
2008-Jul-01 Tue	###	###	2.5	2.58	54,480	###	32.4	32.4	0.2
2008-Jun-30 Mon	2.45	###	2.45	###	180,071	220,586	89.5	89.5	0.0
2008-Jun-27 Fri	2.51	2.59	###	2.46			###	###	0.2
2008-Jun-26 Thu	###	###	2.5	###			###	###	0.0
2008-Jun-25 Wed	###	###	###	###	69,749	0	86.8	86.8	0.0
2008-Jun-24 Tue	2.73	2.8	###	###			28.9	28.9	0.0
2008-Jun-23 Mon	2.71	2.8	2.55	2.8	90,973	243,352	###	###	0.2
2008-Jun-20 Fri	2.85	2.86	2.7	2.85			72.4	72.4	###
2008-Jun-19 Thu	###	###	2.85	2.85			28.0	28.0	###
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	2.86	###	138,482	198,029	29.0	29.0	0.0
2008-Jun-16 Mon	###	###	2.89	###			###	###	0.0
2008-Jun-13 Fri	2.85	###	2.8	2.86	29,672	41,540	###	###	0.2
2008-Jun-12 Thu	2.87	###	2.8	2.85			43.6	43.6	###
2008-Jun-11 Wed	###	###	2.88	###	286,153	###	###	###	0.0
2008-Jun-10 Tue	###	3	2.88	3	459,876	###	###	###	0.2
2008-Jun-06 Fri	###	###	###	###	23,427	0	###	###	0.0
2008-Jun-05 Thu	###	###	###	###			31.5	31.5	0.0
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	###	###	###	###	276,288	0	###	###	0.0
2008-Jun-02 Mon	###	3.22	###	###	147,524	###	74.4	74.4	0.0
2008-May-30 Fri	###	###	###	###			89.0	89.0	0.0
2008-May-29 Thu	###	###	###	###			33.9	33.9	0.0
2008-May-28 Wed	###	###	2.8	2.87	1,226,975	###	###	###	###
2008-May-27 Tue	###	###	###	3			###	###	0.2
2008-May-26 Mon	###	###	###	###	99,287	0	30.2	30.2	0.0
2008-May-23 Fri	###	###	###	3	122,352	0	28.1	28.1	0.2
2008-May-22 Thu	###	###	###	###	56,186	0	87.8	87.8	0.0
2008-May-21 Wed	###	###	###	###	36,259	0	###	###	0.0
2008-May-20 Tue	###	###	###	###			###	###	0.0
2008-May-19 Mon	###	3	###	###			72.7	72.7	0.0
2008-May-16 Fri	###	###	###	###			###	###	0.0
2008-May-15 Thu	###	###	###	###	182,747	0	11.1	11.1	0.0
2008-May-14 Wed	###	###	2.81	###	63,578	89,327	65.8	65.8	0.0
2008-May-13 Tue	###	###	3	3			###	###	0.2
2008-May-12 Mon	###	###	2.89	###	527,722	762,558	###	###	0.0
2008-May-09 Fri	###	###	###	2.83	165,680	0	91.2	91.2	0.2
2008-May-08 Thu	2.59	2.72	2.59	2.7	670,878	1,781,181	87.6	87.6	0.2
2008-May-07 Wed	2.54	###	2.43	2.58			78.1	78.1	0.2
2008-May-06 Tue	2.58	###	2.57	2.59			###	###	0.2
2008-May-05 Mon	###	2.7	###	###			79.9	79.9	0.0
2008-May-02 Fri	2.7	2.7	###	###			22.4	22.4	0.0
2008-May-01 Thu	###	###	###	###			67.3	67.3	0.0
2008-Apr-30 Wed	###	2.73	2.59	2.73	261,745	696,241	###	###	###
2008-Apr-29 Tue	###	###	2.59	###			28.8	28.8	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	###	568,355	0	###	###	0.0
2008-Apr-23 Wed	###	###	###	###	46,650	0	66.4	66.4	0.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	###	###			66.6	66.6	0.0
2008-Apr-18 Fri	###	###	2.52	2.55			9.9	9.9	0.2
2008-Apr-17 Thu	###	###	2.59	###			35.7	35.7	0.0
2008-Apr-16 Wed	###	###	2.56	###	175,075	###	10.7	10.7	0.0
2008-Apr-15 Tue	###	2.79	2.59	###	120,979	###	76.1	76.1	0.0
2008-Apr-14 Mon	2.55	2.73	2.55	###			###	###	0.0
2008-Apr-11 Fri	###	###	2.5	2.55			###	###	0.2
2008-Apr-10 Thu	###	###	2.4	###			78.9	78.9	0.0
2008-Apr-09 Wed	###	###	2.59	###			36.5	36.5	0.0
2008-Apr-08 Tue	2.56	###	2.56	###			###	###	0.0
2008-Apr-07 Mon	2.5	2.57	2.5	2.56	208,881	###	81.3	81.3	0.2
2008-Apr-04 Fri	2.44	2.51	2.44	2.5			###	###	0.2
2008-Apr-03 Thu	2.46	2.55	2.25	2.45			30.0	30.0	0.2
2008-Apr-02 Wed	2.4	2.5	2.4	2.45	275,648	###	###	###	0.2
2008-Apr-01 Tue	###	2.44	2.29	###	94,076	222,489	81.7	81.7	0.0
2008-Mar-31 Mon	2.2	###	###	2.29			88.3	88.3	###
2008-Mar-28 Fri	###	###	2.27	###			###	###	0.0
2008-Mar-27 Thu	###	###	###	###	309,983	0	25.7	25.7	0.0
2008-Mar-26 Wed	###	2.4	###	###			###	###	0.0
2008-Mar-25 Tue	###	2.4	2.24	###	212,644	###	29.4	29.4	0.0
2008-Mar-20 Thu	2.28	###	2.2	###	1,138,348	1,252,182	85.6	85.6	0.0
2008-Mar-19 Wed	2.25	###	2.25	2.28			###	###	0.2
2008-Mar-18 Tue	2.2	2.26	2.2	2.22	121,655	###	###	###	0.2
2008-Mar-17 Mon	2.25	###	2.22	2.25			###	###	###
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	2.28	###	###	###			6.0	6.0	0.0
2008-Mar-12 Wed	2.43	2.7	2.41	2.45			###	###	0.2
2008-Mar-11 Tue	###	2.43	###	2.43			91.0	91.0	###
2008-Mar-10 Mon	###	###	2.26	2.45			11.9	11.9	0.2
2008-Mar-07 Fri	2.79	2.79	2.55	###	972,123	###	17.9	17.9	0.0
2008-Mar-06 Thu	2.82	2.84	2.73	2.75			19.9	19.9	###
2008-Mar-05 Wed	2.81	2.82	2.8	2.81			75.2	75.2	###
2008-Mar-04 Tue	2.78	2.81	2.76	2.79			78.3	78.3	###
2008-Mar-03 Mon	2.84	2.84	2.76	2.8	207,727	###	37.0	37.0	0.2
2008-Feb-29 Fri	2.84	2.84	2.78	2.82			31.4	31.4	###
2008-Feb-28 Thu	2.85	###	2.76	2.82	3,465,083	###	###	###	###
2008-Feb-27 Wed	3.25	3.43	2.4	2.71	1,654,483	###	###	###	###
2008-Feb-26 Tue	3.24	3.24	###	3.24	90,340	146,350	###	###	###
2008-Feb-25 Mon	###	3.24	###	3.24			###	###	###
2008-Feb-22 Fri	3.2	3.22	###	3.2	571,543	920,184	###	###	0.2
2008-Feb-21 Thu	3.24	3.24	###	3.21			###	###	###
2008-Feb-20 Wed	3.2	3.24	###	3.2	133,871	216,871	75.2	75.2	0.2
2008-Feb-19 Tue	###	3.29	###	3.22			###	###	0.2
2008-Feb-18 Mon	3.24	3.24	###	###	257,459	417,083	20.6	20.6	0.0
2008-Feb-15 Fri	###	###	3.22	3.25			13.1	13.1	0.2
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###	493,743	0	79.1	79.1	0.0
2008-Feb-12 Tue	3.45	3.45	###	###			###	###	0.0
2008-Feb-11 Mon	3.51	3.54	3.4	3.4	180,757	627,226	25.1	25.1	0.2
2008-Feb-08 Fri	3.45	###	3.42	3.59	182,289	###	88.8	88.8	###
2008-Feb-07 Thu	3.54	###	3.4	###	1,493,781	2,539,427	79.9	79.9	0.0
2008-Feb-06 Wed	###	###	3.51	3.54	717,440	###	14.7	14.7	0.3
2008-Feb-05 Tue	3.74	3.78	###	3.7			###	###	0.3
2008-Feb-04 Mon	3.75	3.85	3.75	3.81			###	###	0.3
2008-Feb-01 Fri	###	###	3.74	3.75			###	###	0.3
2008-Jan-31 Thu	3.72	3.85	3.54	3.85			86.7	86.7	0.3
2008-Jan-30 Wed	###	3.7	3.46	3.7			###	###	0.3
2008-Jan-29 Tue	3.7	3.7	###	###			###	###	0.0
2008-Jan-25 Fri	###	3.75	###	###			###	###	0.0
2008-Jan-24 Thu	3.59	3.85	3.4	3.58			36.2	36.2	0.3
2008-Jan-23 Wed	3.23	###	3.23	3.53			###	###	0.3
2008-Jan-22 Tue	###	3.28	###	###			###	###	0.0
2008-Jan-21 Mon	3.52	3.52	3.26	3.4			###	###	0.2
2008-Jan-18 Fri	3.7	3.7	3.48	3.57			20.5	20.5	0.3
2008-Jan-17 Thu	3.89	3.89	3.73	3.75			14.0	14.0	0.3
2008-Jan-16 Wed	3.71	###	3.71	###			94.9	94.9	0.0
2008-Jan-15 Tue	3.82	3.83	3.71	3.75			###	###	0.3
2008-Jan-14 Mon	3.85	3.86	3.71	3.82	312,956	###	###	###	0.3
2008-Jan-11 Fri	###	###	3.87	3.88	118,842	229,959	###	###	0.3
2008-Jan-10 Thu	###	###	3.89	###			###	###	0.0
2008-Jan-09 Wed	###	###	3.86	###	1,334,024	###	73.4	73.4	0.0
2008-Jan-08 Tue	0	0	0	0	0				0.0
2008-Jan-07 Mon	###	###	4	4			###	###	0.3
2008-Jan-04 Fri	###	###	###	###	166,640	0	11.0	11.0	0.0
2008-Jan-03 Thu	###	4.44	###	###			29.2	29.2	0.0
2008-Jan-02 Wed	4.2	###	4.2	###	45,944	96,482	###	###	0.0
2007-Dec-31 Mon	4.2	4.23	###	4.2			###	###	###
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	4.29	4.29	###	4.22	16,955	###	16.3	16.3	###
2007-Dec-24 Mon	###	4.28	###	4.21	39,079	83,629	83.5	83.5	###
2007-Dec-21 Fri	4	###	###	###			###	###	0.0
2007-Dec-20 Thu	4	###	###	###	23,873	0	78.1	78.1	0.0
2007-Dec-19 Wed	###	###	###	###			74.1	74.1	0.0
2007-Dec-18 Tue	###	###	###	3.89	64,726	0	93.8	93.8	0.3
2007-Dec-17 Mon	3.81	3.81	3.7	3.75	357,248	###	52.8	52.8	0.3
2007-Dec-14 Fri	###	###	3.84	###			12.2	12.2	0.0
2007-Dec-13 Thu	###	###	###	###	103,559	0	###	###	0.0
2007-Dec-12 Wed	###	4.24	###	4.2			###	###	###
2007-Dec-11 Tue	4.2	###	###	4.27	102,684	0	###	###	###
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	###	4.44	###	###	143,183	###	7.8	7.8	0.0
2007-Dec-06 Thu	###	###	###	###	289,440	0	90.7	90.7	0.0
2007-Dec-05 Wed	3.86	###	3.86	###	80,452	155,272	82.0	82.0	0.0
2007-Dec-04 Tue	###	###	3.88	###			68.0	68.0	0.0
2007-Dec-03 Mon	3.8	###	3.77	###	1,150,283	2,168,283	###	###	0.0
2007-Nov-30 Fri	3.74	3.85	3.74	3.8			###	###	###
2007-Nov-29 Thu	3.75	3.75	3.7	3.74	31,447	117,140	###	###	0.3
2007-Nov-28 Wed	3.78	3.78	###	3.75			38.3	38.3	0.3
2007-Nov-27 Tue	3.78	3.8	3.78	3.8	32,121	###	69.4	69.4	###
2007-Nov-26 Mon	3.78	3.78	###	3.78	23,527	###	###	###	0.3
2007-Nov-23 Fri	###	3.7	###	###	52,084	96,355	68.8	68.8	0.0
2007-Nov-22 Thu	###	###	###	###	89,289	0	###	###	0.0
2007-Nov-21 Wed	3.79	3.8	3.7	3.7	45,886	172,072	23.8	23.8	0.3
2007-Nov-20 Tue	3.75	3.77	3.7	3.77			73.1	73.1	###
2007-Nov-19 Mon	3.76	3.8	3.7	3.76			67.2	67.2	0.3
2007-Nov-16 Fri	3.75	3.8	###	3.8	79,170	150,423	###	###	###
2007-Nov-15 Thu	###	3.8	###	3.8	1,041,985	1,979,771	###	###	###
2007-Nov-14 Wed	###	###	###	###			34.5	34.5	0.0
2007-Nov-13 Tue	3.75	3.76	3.51	3.51	108,143	###	###	###	###
2007-Nov-12 Mon	3.86	3.86	3.7	3.7			###	###	0.3
2007-Nov-09 Fri	3.87	3.87	3.81	3.81	69,547	###	23.2	23.2	0.3
2007-Nov-08 Thu	3.77	3.89	3.75	3.79			76.3	76.3	###
2007-Nov-07 Wed	3.88	###	3.8	3.89	152,357	289,478	68.6	68.6	0.3
2007-Nov-06 Tue	3.71	3.88	###	3.88	168,040	###	###	###	0.3
2007-Nov-05 Mon	3.88	3.89	3.7	3.81	83,047	###	36.3	36.3	0.3
2007-Nov-02 Fri	3.8	###	3.48	3.81	321,144	###	###	###	0.3
2007-Nov-01 Thu	3.87	###	3.8	3.8			15.8	15.8	###
2007-Oct-31 Wed	###	3.79	###	3.79	300,072	###	###	###	###
2007-Oct-30 Tue	3.4	3.58	###	3.57			92.6	92.6	0.3
2007-Oct-29 Mon	3.4	3.44	###	3.41	140,452	241,577	69.4	69.4	###
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	3.4	3.4	###	###	163,772	###	30.3	30.3	0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###	832,786	0	###	###	0.0
2007-Oct-22 Mon	###	###	3.28	###			###	###	0.0
2007-Oct-19 Fri	3.4	3.4	###	###			###	###	0.0
2007-Oct-18 Thu	3.4	3.4	###	3.4			###	###	0.2
2007-Oct-17 Wed	3.4	3.4	###	3.4			###	###	0.2
2007-Oct-16 Tue	3.42	3.42	###	3.4			31.2	31.2	0.2
2007-Oct-15 Mon	###	###	###	###	8,359	0	###	###	0.0
2007-Oct-12 Fri	###	###	3.26	###	68,327	111,373	###	###	0.0
2007-Oct-11 Thu	###	###	3.22	3.24			16.6	16.6	###
2007-Oct-10 Wed	3.23	3.29	3.21	3.29			81.5	81.5	###
2007-Oct-09 Tue	###	###	3.2	3.23	60,744	###	###	###	###
2007-Oct-08 Mon	###	###	###	###	41,051	0	27.8	27.8	0.0
2007-Oct-05 Fri	###	###	###	###	54,621	0	###	###	0.0
2007-Oct-04 Thu	###	###	###	###			73.1	73.1	0.0
2007-Oct-03 Wed	###	###	###	###	76,150	0	35.3	35.3	0.0
2007-Oct-02 Tue	###	###	###	###			84.8	84.8	0.0
2007-Oct-01 Mon	3.4	3.4	###	###			###	###	0.0
2007-Sep-28 Fri	###	3.41	###	3.4			###	###	0.2
2007-Sep-27 Thu	3.44	3.44	###	3.4			22.3	22.3	0.2
2007-Sep-26 Wed	3.44	3.44	3.4	3.41			###	###	###
2007-Sep-25 Tue	3.4	3.42	###	3.41			###	###	###
2007-Sep-24 Mon	###	###	###	###	463,259	0	###	###	0.0
2007-Sep-21 Fri	3.26	###	3.26	###	3,753,524	6,118,244	72.4	72.4	0.0
2007-Sep-20 Thu	3.27	3.28	3.25	3.25			32.8	32.8	0.2
2007-Sep-19 Wed	3.25	3.26	3.22	3.25	59,846	###	68.0	68.0	0.2
2007-Sep-18 Tue	3.21	3.27	3.2	3.21			80.0	80.0	###
2007-Sep-17 Mon	3.24	###	3.21	3.21	52,283	###	###	###	###
2007-Sep-14 Fri	3.21	3.24	3.2	3.21			###	###	###
2007-Sep-13 Thu	3.28	###	3.2	3.21			18.9	18.9	###
2007-Sep-12 Wed	3.4	3.4	3.28	3.28			###	###	0.2
2007-Sep-11 Tue	3.43	3.43	###	3.4			###	###	0.2
2007-Sep-10 Mon	3.43	3.44	3.28	3.44	29,528	###	###	###	0.2
2007-Sep-07 Fri	3.42	3.44	3.4	3.44			###	###	0.2
2007-Sep-06 Thu	###	3.41	3.28	###			###	###	0.0
2007-Sep-05 Wed	3.42	3.43	###	3.4			35.6	35.6	0.2
2007-Sep-04 Tue	3.4	3.45	###	3.41	141,071	243,347	69.2	69.2	###
2007-Sep-03 Mon	###	3.4	###	###	131,627	###	###	###	0.0
2007-Aug-31 Fri	3.27	###	3.22	###	259,943	###	###	###	0.0
2007-Aug-30 Thu	###	###	3.21	3.28			###	###	0.2
2007-Aug-29 Wed	3.2	###	###	###			85.7	85.7	0.0
2007-Aug-28 Tue	###	###	3.26	###			26.7	26.7	0.0
2007-Aug-27 Mon	3.27	3.46	3.27	###	88,784	298,758	###	###	0.0
2007-Aug-24 Fri	3.24	3.27	3.22	3.26			74.2	74.2	0.2
2007-Aug-23 Thu	###	3.24	###	3.24	386,540	###	###	###	###
2007-Aug-22 Wed	3.2	3.2	###	###			19.4	19.4	0.0
2007-Aug-21 Tue	###	3.23	###	3.2	163,457	263,983	###	###	0.2
2007-Aug-20 Mon	2.85	3.27	2.83	###			###	###	0.0
2007-Aug-17 Fri	###	###	2.89	2.89	591,147	###	9.5	9.5	###
2007-Aug-16 Thu	3	###	###	###			87.6	87.6	0.0
2007-Aug-15 Wed	3.2	3.2	3	###			46.7	46.7	0.0
2007-Aug-14 Tue	3.43	3.43	###	###	180,957	310,341	###	###	0.0
2007-Aug-13 Mon	###	###	3.42	3.48			###	###	0.2
2007-Aug-10 Fri	###	###	3.49	###	227,525	###	41.4	41.4	0.0
2007-Aug-09 Thu	3.56	###	3.56	###			###	###	0.0
2007-Aug-08 Wed	3.56	3.56	3.45	3.54			###	###	0.3
2007-Aug-07 Tue	3.5	3.5	###	3.5			###	###	0.3
2007-Aug-06 Mon	3.52	3.52	###	###	40,441	71,176	23.5	23.5	0.0
2007-Aug-03 Fri	3.54	3.57	3.5	3.51	222,986	788,255	###	###	###
2007-Aug-02 Thu	3.53	3.53	3.42	3.53			78.3	78.3	0.3
2007-Aug-01 Wed	3.55	3.55	3.44	3.54			###	###	0.3
2007-Jul-31 Tue	3.42	3.58	3.42	3.55	134,545	###	###	###	###
2007-Jul-30 Mon	3.46	3.46	###	3.4	545,784	###	###	###	0.2
2007-Jul-27 Fri	###	3.48	###	3.47			88.8	88.8	0.2
2007-Jul-26 Thu	###	3.5	###	3.47	1,010,458	###	93.0	93.0	0.2
2007-Jul-25 Wed	###	###	3.28	###			###	###	0.0
2007-Jul-24 Tue	###	###	3.29	###	90,020	148,082	###	###	0.0
2007-Jul-23 Mon	###	###	3.28	###			###	###	0.0
2007-Jul-20 Fri	###	###	3.25	3.28			###	###	0.2
2007-Jul-19 Thu	3.25	3.29	3.23	3.24			31.7	31.7	###
2007-Jul-18 Wed	3.21	###	3.2	3.23	210,886	###	###	###	###
2007-Jul-17 Tue	3.22	3.29	###	3.2			###	###	0.2
2007-Jul-16 Mon	3.28	3.29	3.22	3.22			###	###	0.2
2007-Jul-13 Fri	3.25	3.28	###	3.26			68.8	68.8	0.2
2007-Jul-12 Thu	3.2	3.22	###	3.22	259,788	418,258	###	###	0.2
2007-Jul-11 Wed	3.23	3.23	###	###			11.4	11.4	0.0
2007-Jul-10 Tue	###	3.22	###	###	125,770	202,489	###	###	0.0
2007-Jul-09 Mon	###	###	###	###	297,952	0	###	###	0.0
2007-Jul-06 Fri	3.25	3.26	3.2	3.2			22.5	22.5	0.2
2007-Jul-05 Thu	3.25	3.26	3.24	3.24			###	###	###
2007-Jul-04 Wed	3.22	3.25	3.21	3.25			###	###	0.2
2007-Jul-03 Tue	3.28	3.28	3.21	3.21			###	###	###
2007-Jul-02 Mon	###	###	3.22	3.29	130,247	###	###	###	###
2007-Jun-29 Fri	###	###	###	###			###	###	0.0
2007-Jun-28 Thu	###	###	###	###	122,171	0	###	###	0.0
2007-Jun-27 Wed	###	3.4	3.28	###			###	###	0.0
2007-Jun-26 Tue	3.21	###	###	###			90.8	90.8	0.0
2007-Jun-25 Mon	###	###	3.2	3.21	274,651	439,441	###	###	###
2007-Jun-22 Fri	3.23	###	###	###			83.2	83.2	0.0
2007-Jun-21 Thu	###	3.24	###	3.24	94,957	###	###	###	###
2007-Jun-20 Wed	###	3.2	###	###			###	###	0.0
2007-Jun-19 Tue	###	###	###	###	88,544	0	73.5	73.5	0.0
2007-Jun-18 Mon	###	###	###	###	310,574	0	###	###	0.0
2007-Jun-15 Fri	3.2	3.2	###	###			###	###	0.0
2007-Jun-14 Thu	###	3.2	###	3.2			###	###	0.2
2007-Jun-13 Wed	###	###	###	###			31.3	31.3	0.0
2007-Jun-12 Tue	###	###	###	###	82,444	0	91.2	91.2	0.0
2007-Jun-08 Fri	###	###	###	###			81.9	81.9	0.0
2007-Jun-07 Thu	###	###	###	###			81.7	81.7	0.0
2007-Jun-06 Wed	3	###	###	###			###	###	0.0
2007-Jun-05 Tue	###	###	3	###			7.1	7.1	0.0
2007-Jun-04 Mon	3.21	3.25	###	3.2	615,759	###	###	###	0.2
2007-Jun-01 Fri	3.23	###	###	3.21	323,086	0	29.4	29.4	###
2007-May-31 Thu	###	###	###	3.23			###	###	###
2007-May-30 Wed	3.46	3.49	###	###			17.6	17.6	0.0
2007-May-29 Tue	###	3.47	###	3.42			90.8	90.8	0.2
2007-May-28 Mon	3.23	3.25	3.2	3.21			38.7	38.7	###
2007-May-25 Fri	3.2	3.24	2.86	3.2	330,947	1,009,388	###	###	0.2
2007-May-24 Thu	###	###	3.22	3.23	73,623	###	18.8	18.8	###
2007-May-23 Wed	###	###	3.23	###	80,176	129,484	29.4	29.4	0.0
2007-May-22 Tue	###	###	###	###	436,623	0	79.3	79.3	0.0
2007-May-21 Mon	###	###	3.28	###			###	###	0.0
2007-May-18 Fri	3.28	###	3.27	###			83.0	83.0	0.0
2007-May-17 Thu	###	###	3.24	3.26	61,323	99,343	12.6	12.6	0.2
2007-May-16 Wed	3.29	###	3.28	###			75.8	75.8	0.0
2007-May-15 Tue	###	3.41	###	###	337,958	###	###	###	0.0
2007-May-14 Mon	###	###	###	###			73.1	73.1	0.0
2007-May-11 Fri	###	###	3.28	###			###	###	0.0
2007-May-10 Thu	###	3.4	###	###			###	###	0.0
2007-May-09 Wed	###	###	###	###	252,544	0	###	###	0.0
2007-May-08 Tue	###	###	###	###			71.5	71.5	0.0
2007-May-07 Mon	3.26	3.4	3.26	###	138,442	###	###	###	0.0
2007-May-04 Fri	###	###	###	###	1,465,075	0	###	###	0.0
2007-May-03 Thu	3.41	3.41	3.27	###	1,631,428	###	17.5	17.5	0.0
2007-May-02 Wed	###	3.4	###	3.4	1,710,747	###	###	###	0.2
2007-May-01 Tue	###	###	###	###	2,117,979	0	80.1	80.1	0.0
2007-Apr-30 Mon	###	###	###	###	4,292,079	0	20.2	20.2	0.0
2007-Apr-27 Fri	###	###	###	###	125,871	0	71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###			69.8	69.8	0.0
2007-Apr-23 Mon	###	###	###	###	525,882	0	###	###	0.0
2007-Apr-20 Fri	###	###	3	###			33.3	33.3	0.0
2007-Apr-19 Thu	###	3	###	3	586,078	###	91.8	91.8	0.2
2007-Apr-18 Wed	2.89	###	2.88	###			71.0	71.0	0.0
2007-Apr-17 Tue	2.88	2.89	2.8	2.84	456,723	1,299,376	33.4	33.4	0.2
2007-Apr-16 Mon	###	###	2.79	2.79			9.2	9.2	###
2007-Apr-13 Fri	2.89	###	2.76	###	129,077	178,126	76.6	76.6	0.0
2007-Apr-12 Thu	2.87	###	2.78	2.86	88,677	###	###	###	0.2
2007-Apr-11 Wed	###	###	2.86	2.87	172,183	246,221	29.4	29.4	###
2007-Apr-10 Tue	###	###	2.83	2.84			16.6	16.6	0.2
2007-Apr-05 Thu	2.76	2.83	2.75	2.83			86.3	86.3	0.2
2007-Apr-04 Wed	###	2.75	###	2.73	1,206,421	1,658,828	81.2	81.2	###
2007-Apr-03 Tue	2.7	2.7	###	###			###	###	0.0
2007-Apr-02 Mon	###	2.74	###	###			86.6	86.6	0.0
2007-Mar-30 Fri	2.59	2.59	2.55	2.59	90,188	231,783	60.4	60.4	0.2
2007-Mar-29 Thu	2.56	2.59	2.55	2.59			74.6	74.6	0.2
2007-Mar-28 Wed	2.5	2.53	2.5	2.51	262,825	###	73.7	73.7	###
2007-Mar-27 Tue	2.5	2.52	2.48	2.48	47,485	###	###	###	0.2
2007-Mar-26 Mon	2.53	2.54	2.46	2.5	63,774	###	###	###	0.2
2007-Mar-23 Fri	2.47	2.51	2.47	2.5	123,322	307,071	###	###	0.2
2007-Mar-22 Thu	2.5	2.54	2.45	2.47	131,222	###	###	###	###
2007-Mar-21 Wed	2.59	2.59	2.45	2.5			###	###	0.2
2007-Mar-20 Tue	2.46	2.53	2.45	2.46	344,329	857,379	###	###	0.2
2007-Mar-19 Mon	2.45	2.56	###	2.46			###	###	0.2
2007-Mar-16 Fri	2.54	2.54	2.5	2.5	136,289	343,448	###	###	0.2
2007-Mar-15 Thu	###	###	2.54	2.54	31,752	40,325	11.3	11.3	###
2007-Mar-14 Wed	2.59	2.59	2.52	2.53			18.6	18.6	###
2007-Mar-13 Tue	###	###	2.58	###			29.7	29.7	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###	64,542	0	32.1	32.1	0.0
2007-Mar-08 Thu	###	###	###	###	477,151	0	###	###	0.0
2007-Mar-07 Wed	2.59	###	2.54	2.58	634,776	###	30.0	30.0	0.2
2007-Mar-06 Tue	2.5	2.5	2.4	2.46			15.4	15.4	0.2
2007-Mar-05 Mon	###	###	2.49	2.55			###	###	0.2
2007-Mar-02 Fri	2.59	2.75	2.59	###			###	###	0.0
2007-Mar-01 Thu	2.55	###	2.53	2.57	373,381	472,326	###	###	###
2007-Feb-28 Wed	###	2.5	2.28	2.46	569,989	1,362,273	92.6	92.6	0.2
2007-Feb-27 Tue	2.27	2.45	2.27	###			###	###	0.0
2007-Feb-26 Mon	2.29	2.29	2.25	2.27	28,780	###	###	###	0.2
2007-Feb-23 Fri	###	###	2.25	2.25			###	###	###
2007-Feb-22 Thu	###	###	2.27	###			66.1	66.1	0.0
2007-Feb-21 Wed	###	###	2.28	2.28			###	###	0.2
2007-Feb-20 Tue	###	2.4	###	###	109,982	131,978	###	###	0.0
2007-Feb-19 Mon	2.21	2.4	2.2	###	150,547	346,258	###	###	0.0
2007-Feb-16 Fri	2.21	2.21	###	###			###	###	0.0
2007-Feb-15 Thu	2.2	2.2	###	###			###	###	0.0
2007-Feb-14 Wed	2.2	2.2	###	###	130,229	143,251	22.5	22.5	0.0
2007-Feb-13 Tue	###	###	###	###	365,271	0	72.0	72.0	0.0
2007-Feb-12 Mon	2.2	2.2	###	###			18.5	18.5	0.0
2007-Feb-09 Fri	2.24	2.24	###	###	138,788	155,442	###	###	0.0
2007-Feb-08 Thu	###	###	2.25	2.25			17.1	17.1	###
2007-Feb-07 Wed	2.2	2.27	2.2	2.27			###	###	0.2
2007-Feb-06 Tue	2.2	2.2	###	2.2			###	###	0.2
2007-Feb-05 Mon	###	2.29	###	###	3,238,089	###	38.6	38.6	0.0
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	###	###	###	###	1,189,940	0	36.7	36.7	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###	135,253	0	89.8	89.8	0.0
2007-Jan-29 Mon	###	###	###	###	86,124	0	###	###	0.0
2007-Jan-25 Thu	###	###	###	###	83,180	0	72.2	72.2	0.0
2007-Jan-24 Wed	###	###	###	###	89,976	0	27.8	27.8	0.0
2007-Jan-23 Tue	###	###	###	###	193,880	0	###	###	0.0
2007-Jan-22 Mon	###	###	###	###			27.0	27.0	0.0
2007-Jan-19 Fri	###	###	1.89	###			###	###	0.0
2007-Jan-18 Thu	###	###	1.89	1.89			###	###	###
2007-Jan-17 Wed	###	###	###	###			22.8	22.8	0.0
2007-Jan-16 Tue	1.87	###	1.87	###	95,024	88,847	###	###	0.0
2007-Jan-15 Mon	###	###	1.875	1.875			###	###	###
2007-Jan-12 Fri	1.955	1.955	1.88	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###	396,877	0	###	###	0.0
2007-Jan-10 Wed	1.87	###	1.87	###			89.3	89.3	0.0
2007-Jan-09 Tue	###	###	1.84	1.84			###	###	###
2007-Jan-08 Mon	2	2	###	###			###	###	0.0
2007-Jan-05 Fri	2	###	###	###			22.2	22.2	0.0
2007-Jan-04 Thu	###	###	1.985	###	88,620	87,955	###	###	0.0
2007-Jan-03 Wed	2	###	2	###			78.8	78.8	0.0
2007-Jan-02 Tue	###	2	###	###	62,940	62,940	###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	1.975	###	###			73.5	73.5	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	1.87	###	1.87	###			###	###	0.0
2006-Dec-21 Thu	###	###	1.87	1.88	32,026	29,944	18.8	18.8	0.1
2006-Dec-20 Wed	###	###	1.8	1.88			4.6	4.6	0.1
2006-Dec-19 Tue	###	###	1.88	1.88	59,857	###	###	###	0.1
2006-Dec-18 Mon	1.85	###	1.85	###	126,051	###	###	###	0.0
2006-Dec-15 Fri	1.76	1.8	1.76	1.8			###	###	0.1
2006-Dec-14 Thu	1.8	1.83	###	1.77	176,783	161,756	16.1	16.1	###
2006-Dec-13 Wed	1.775	###	1.76	1.77	137,971	###	###	###	###
2006-Dec-12 Tue	1.74	1.86	1.74	1.775	256,953	###	###	###	###
2006-Dec-11 Mon	1.74	1.74	###	###			###	###	0.0
2006-Dec-08 Fri	1.75	1.75	1.73	###			###	###	0.0
2006-Dec-07 Thu	1.75	1.75	1.73	1.74			30.9	30.9	0.1
2006-Dec-06 Wed	1.75	1.75	1.745	1.745			###	###	0.1
2006-Dec-05 Tue	1.75	1.75	1.73	1.75			###	###	0.1
2006-Dec-04 Mon	1.71	1.75	1.71	1.75			###	###	0.1
2006-Dec-01 Fri	###	1.7	###	1.7	466,777	###	75.6	75.6	###
2006-Nov-30 Thu	###	1.7	###	1.7			75.1	75.1	###
2006-Nov-29 Wed	###	###	###	###			71.3	71.3	0.0
2006-Nov-28 Tue	###	###	###	###			34.4	34.4	0.0
2006-Nov-27 Mon	###	###	1.655	1.655	129,255	106,958	29.3	29.3	0.1
2006-Nov-24 Fri	###	###	###	1.655	105,087	0	32.0	32.0	0.1
2006-Nov-23 Thu	###	###	###	1.625	236,428	0	70.8	70.8	###
2006-Nov-22 Wed	###	###	###	###	132,353	0	20.3	20.3	0.0
2006-Nov-21 Tue	###	###	###	###	287,527	0	###	###	0.0
2006-Nov-20 Mon	1.72	1.72	1.685	###	104,687	178,229	29.4	29.4	0.0
2006-Nov-17 Fri	1.7	1.7	###	###			27.4	27.4	0.0
2006-Nov-16 Thu	1.685	###	###	1.655	112,185	0	###	###	0.1
2006-Nov-15 Wed	1.7	1.7	1.685	1.685	80,450	###	28.0	28.0	###
2006-Nov-14 Tue	###	1.72	1.655	###			76.9	76.9	0.0
2006-Nov-13 Mon	1.7	1.7	1.655	1.655			###	###	0.1
2006-Nov-10 Fri	1.74	1.745	###	###			###	###	0.0
2006-Nov-09 Thu	1.745	1.745	###	1.73			30.4	30.4	###
2006-Nov-08 Wed	1.74	1.74	1.71	1.74			###	###	0.1
2006-Nov-07 Tue	1.7	1.74	1.7	1.73			###	###	###
2006-Nov-06 Mon	1.73	1.745	###	1.7	395,657	###	18.1	18.1	###
2006-Nov-03 Fri	1.7	1.74	###	1.725	681,540	###	###	###	###
2006-Nov-02 Thu	###	1.745	1.7	1.7			###	###	###
2006-Nov-01 Wed	1.73	1.73	###	1.72	206,870	178,942	27.2	27.2	0.1
2006-Oct-31 Tue	1.73	1.73	###	1.7			21.1	21.1	###
2006-Oct-30 Mon	###	1.7	###	1.645	404,773	344,057	###	###	0.1
2006-Oct-27 Fri	###	###	###	###	61,451	0	###	###	0.0
2006-Oct-26 Thu	###	###	1.625	###			65.2	65.2	0.0
2006-Oct-25 Wed	###	###	1.585	###			82.3	82.3	0.0
2006-Oct-24 Tue	###	###	1.53	###	396,549	303,359	14.9	14.9	0.0
2006-Oct-23 Mon	###	###	###	1.645			###	###	0.1
2006-Oct-20 Fri	###	###	###	1.645	132,441	0	###	###	0.1
2006-Oct-19 Thu	1.625	###	###	###	445,283	0	81.6	81.6	0.0
2006-Oct-18 Wed	1.57	1.645	1.54	###	675,857	###	###	###	0.0
2006-Oct-17 Tue	1.53	1.56	1.53	1.555	319,348	###	83.9	83.9	###
2006-Oct-16 Mon	1.52	1.53	1.52	1.53			70.3	70.3	###
2006-Oct-13 Fri	1.48	1.51	1.48	1.5	87,580	###	###	###	0.1
2006-Oct-12 Thu	1.51	1.51	1.48	1.48			###	###	0.1
2006-Oct-11 Wed	1.49	1.53	1.485	1.5			###	###	0.1
2006-Oct-10 Tue	1.485	1.49	1.45	1.485			61.6	61.6	###
2006-Oct-09 Mon	###	###	1.46	1.48			###	###	0.1
2006-Oct-06 Fri	1.46	1.485	1.45	1.48			###	###	0.1
2006-Oct-05 Thu	1.44	1.46	1.44	1.445			###	###	###
2006-Oct-04 Wed	1.425	1.45	1.42	1.45			86.3	86.3	###
2006-Oct-03 Tue	1.43	1.44	1.42	1.425			31.0	31.0	###
2006-Oct-02 Mon	###	1.43	###	1.425	59,549	42,577	72.0	72.0	###
2006-Sep-29 Fri	###	1.46	###	1.41	381,122	###	###	###	###
2006-Sep-28 Thu	1.355	1.385	1.355	1.385	398,270	545,629	83.2	83.2	0.1
2006-Sep-27 Wed	###	###	###	###			18.0	18.0	0.0
2006-Sep-26 Tue	###	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###	36,148	0	###	###	0.0
2006-Sep-22 Fri	1.325	###	###	###	49,741	0	72.0	72.0	0.0
2006-Sep-21 Thu	###	###	###	###			31.2	31.2	0.0
2006-Sep-20 Wed	###	###	###	###	74,949	0	12.6	12.6	0.0
2006-Sep-19 Tue	###	###	###	###	353,889	0	###	###	0.0
2006-Sep-18 Mon	1.4	1.41	###	###	387,547	273,220	26.2	26.2	0.0
2006-Sep-15 Fri	###	1.4	###	###	694,424	###	###	###	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	1.355	###	###	###	5,560,844	0	29.2	29.2	0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###	65,688	0	###	###	0.0
2006-Sep-08 Fri	1.27	###	1.27	###	111,889	71,049	85.0	85.0	0.0
2006-Sep-07 Thu	1.25	1.275	1.25	1.27	241,652	305,085	79.8	79.8	###
2006-Sep-06 Wed	1.255	1.26	1.25	1.255	94,273	###	###	###	###
2006-Sep-05 Tue	1.27	1.28	1.27	1.27			###	###	###
2006-Sep-04 Mon	1.28	1.285	1.27	1.28			67.6	67.6	###
2006-Sep-01 Fri	###	###	1.28	1.29	261,485	167,350	34.1	34.1	0.1
2006-Aug-31 Thu	1.2	###	###	1.28			###	###	###
2006-Aug-30 Wed	1.145	1.175	1.145	1.175			###	###	###
2006-Aug-29 Tue	###	###	###	###			66.5	66.5	0.0
2006-Aug-28 Mon	###	###	###	###	9,072	0	###	###	0.0
2006-Aug-25 Fri	###	###	###	###	50	0	###	###	0.0
2006-Aug-24 Thu	1.155	1.155	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			64.3	64.3	0.0
2006-Aug-22 Tue	0	0	0	0	0				0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###			66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	0	0	0	0	0				0.0
2006-Aug-15 Tue	###	###	###	###	51,527	0	89.8	89.8	0.0
2006-Aug-14 Mon	###	###	###	###	62,470	0	17.7	17.7	0.0
2006-Aug-11 Fri	###	###	###	###			69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###	4,150	0	68.7	68.7	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	###	###	###	###	60,849	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			19.0	19.0	0.0
2006-Aug-03 Thu	###	###	###	###	29,775	0	68.1	68.1	0.0
2006-Aug-02 Wed	1.175	1.175	###	###			###	###	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	1.175	###	1.175	###	6,473	###	###	###	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###	629,224	0	###	###	0.0
2006-Jul-25 Tue	1.175	1.175	1.175	1.175			70.2	70.2	###
2006-Jul-24 Mon	###	###	###	###			27.4	27.4	0.0
2006-Jul-21 Fri	1.175	1.175	###	###			###	###	0.0
2006-Jul-20 Thu	###	###	###	###			70.5	70.5	0.0
2006-Jul-19 Wed	###	###	###	###	4,386	0	75.6	75.6	0.0
2006-Jul-18 Tue	###	###	###	###			79.5	79.5	0.0
2006-Jul-17 Mon	###	###	###	###	13,783	0	###	###	0.0
2006-Jul-14 Fri	###	###	1.175	1.175	15,747	9,251	###	###	###
2006-Jul-13 Thu	1.2	1.21	1.2	1.2			###	###	0.1
2006-Jul-12 Wed	1.2	1.21	1.2	1.21	28,250	34,041	###	###	###
2006-Jul-11 Tue	###	1.2	###	1.2			79.2	79.2	0.1
2006-Jul-10 Mon	###	1.24	###	1.24			###	###	0.1
2006-Jul-07 Fri	###	###	###	###			###	###	0.0
2006-Jul-06 Thu	###	###	###	###			###	###	0.0
2006-Jul-05 Wed	0	0	0	0	0				0.0
2006-Jul-04 Tue	###	###	###	###			67.8	67.8	0.0
2006-Jul-03 Mon	###	###	###	###			25.5	25.5	0.0
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-27 Tue	###	###	###	###	37,776	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			81.0	81.0	0.0
2006-Jun-23 Fri	###	###	###	###	35,750	0	85.6	85.6	0.0
2006-Jun-22 Thu	0	0	0	0	0				0.0
2006-Jun-21 Wed	###	###	1.075	1.075			16.1	16.1	###
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	###	###	###	###	6,683	0	###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###	104,149	0	26.6	26.6	0.0
2006-Jun-14 Wed	###	###	###	###	133,251	0	###	###	0.0
2006-Jun-13 Tue	###	###	###	###			95.4	95.4	0.0
2006-Jun-09 Fri	###	###	###	###			70.0	70.0	0.0
2006-Jun-08 Thu	###	###	###	###	33,256	0	84.9	84.9	0.0
2006-Jun-07 Wed	0	0	0	0	0				0.0
2006-Jun-06 Tue	###	###	###	###			76.0	76.0	0.0
2006-Jun-05 Mon	###	###	###	###			68.6	68.6	0.0
2006-Jun-02 Fri	###	1.145	###	1.145			###	###	###
2006-Jun-01 Thu	###	###	###	###			68.1	68.1	0.0
2006-May-31 Wed	###	###	###	###			68.7	68.7	0.0
2006-May-30 Tue	###	###	###	###	109,084	0	###	###	0.0
2006-May-29 Mon	###	###	###	###	103,184	0	###	###	0.0
2006-May-26 Fri	###	###	###	###	16,678	0	14.0	14.0	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	###	###			35.7	35.7	0.0
2006-May-22 Mon	1.155	1.155	###	###			###	###	0.0
2006-May-19 Fri	###	1.155	###	1.155			###	###	0.1
2006-May-18 Thu	1.145	1.155	###	###			###	###	0.0
2006-May-17 Wed	###	1.155	###	1.145	342,980	198,070	67.3	67.3	###
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	1.155	###	1.155			88.3	88.3	0.1
2006-May-12 Fri	###	###	###	###			73.2	73.2	0.0
2006-May-11 Thu	###	###	###	###			68.3	68.3	0.0
2006-May-10 Wed	###	1.155	###	###	1,111,645	641,974	22.7	22.7	0.0
2006-May-09 Tue	###	###	###	1.155			###	###	0.1
2006-May-08 Mon	1.155	###	###	###			###	###	0.0
2006-May-05 Fri	###	1.155	###	1.155			###	###	0.1
2006-May-04 Thu	###	###	1.125	1.125			14.1	14.1	###
2006-May-03 Wed	1.185	1.185	###	###			###	###	0.0
2006-May-02 Tue	###	###	1.175	###	61,040	###	###	###	0.0
2006-May-01 Mon	1.185	1.185	###	###			###	###	0.0
2006-Apr-28 Fri	###	###	###	###	8,628	0	69.0	69.0	0.0
2006-Apr-27 Thu	1.2	1.2	###	###			###	###	0.0
2006-Apr-26 Wed	1.2	1.2	1.2	1.2	165,529	###	###	###	0.1
2006-Apr-24 Mon	1.21	1.21	1.2	1.2			###	###	0.1
2006-Apr-21 Fri	1.22	1.22	###	1.2			###	###	0.1
2006-Apr-20 Thu	1.175	1.21	1.175	1.21	214,174	###	88.8	88.8	###
2006-Apr-19 Wed	###	###	1.175	1.175	43,749	###	###	###	###
2006-Apr-18 Tue	1.185	1.185	1.175	###	27,225	32,125	30.6	30.6	0.0
2006-Apr-13 Thu	###	1.185	###	###	47,582	###	82.3	82.3	0.0
2006-Apr-11 Tue	###	###	###	###	86,181	0	###	###	0.0
2006-Apr-10 Mon	###	###	###	###			74.6	74.6	0.0
2006-Apr-07 Fri	###	###	###	###			###	###	0.0
2006-Apr-06 Thu	###	###	1.125	1.125			###	###	###
2006-Apr-05 Wed	1.185	1.185	###	###	60,540	###	24.7	24.7	0.0
2006-Apr-04 Tue	###	1.2	1.185	1.185			###	###	0.1
2006-Apr-03 Mon	###	1.2	1.185	1.185			31.8	31.8	0.1
2006-Mar-31 Fri	1.2	1.2	###	###	32,975	19,785	###	###	0.0
2006-Mar-30 Thu	###	###	1.145	###			86.4	86.4	0.0
2006-Mar-29 Wed	###	###	###	###			70.6	70.6	0.0
2006-Mar-28 Tue	###	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###	283,449	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###	295,750	0	25.1	25.1	0.0
2006-Mar-23 Thu	###	###	###	###			24.4	24.4	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	1.125	###	1.125			###	###	###
2006-Mar-17 Fri	###	###	1.075	###	725,451	389,929	###	###	0.0
2006-Mar-16 Thu	1.125	1.125	###	###	606,977	341,424	24.8	24.8	0.0
2006-Mar-15 Wed	###	###	###	###			20.3	20.3	0.0
2006-Mar-14 Tue	###	###	1.125	###			83.6	83.6	0.0
2006-Mar-13 Mon	1.175	1.175	###	###	133,970	###	###	###	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	1.175	160,287	0	83.1	83.1	###
2006-Mar-08 Wed	1.27	1.27	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	1.26	###	28,370	17,873	68.1	68.1	0.0
2006-Mar-06 Mon	1.24	###	1.24	###			94.3	94.3	0.0
2006-Mar-03 Fri	1.23	1.25	1.23	1.24			###	###	0.1
2006-Mar-02 Thu	1.245	1.25	1.23	1.23	1,630,054	###	###	###	0.1
2006-Mar-01 Wed	1.245	1.245	1.24	1.24	92,550	###	###	###	0.1
2006-Feb-28 Tue	1.24	1.245	1.24	1.245			###	###	0.1
2006-Feb-27 Mon	1.24	1.25	1.24	1.24	63,440	78,982	65.1	65.1	0.1
2006-Feb-24 Fri	1.26	1.26	1.24	1.25	174,350	###	26.8	26.8	###
2006-Feb-23 Thu	1.28	1.28	###	###	97,350	###	###	###	0.0
2006-Feb-22 Wed	###	###	1.28	1.29			26.3	26.3	0.1
2006-Feb-21 Tue	###	###	###	###			63.7	63.7	0.0
2006-Feb-20 Mon	###	###	###	###	132,583	0	17.3	17.3	0.0
2006-Feb-17 Fri	###	###	###	###	74,247	0	###	###	0.0
2006-Feb-16 Thu	###	###	###	###	116,487	0	###	###	0.0
2006-Feb-15 Wed	###	###	1.26	###	32,545	###	96.0	96.0	0.0
2006-Feb-14 Tue	1.25	1.26	1.25	1.26	64,740	81,248	74.4	74.4	###
2006-Feb-13 Mon	1.255	1.255	1.225	1.225			18.7	18.7	0.1
2006-Feb-10 Fri	1.25	1.26	1.25	1.26	1,158,971	###	74.7	74.7	###
2006-Feb-09 Thu	1.25	1.25	1.245	1.25			###	###	###
2006-Feb-08 Wed	1.24	1.25	###	1.25	263,057	###	84.4	84.4	###
2006-Feb-07 Tue	1.2	###	1.2	###	135,520	###	87.8	87.8	0.0
2006-Feb-06 Mon	1.2	1.21	1.2	1.2			63.5	63.5	0.1
2006-Feb-03 Fri	###	1.2	###	1.2			89.9	89.9	0.1
2006-Feb-02 Thu	1.2	1.2	1.175	1.175			###	###	###
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	1.2	###	1.2			82.7	82.7	0.1
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	1.2	1.2	###	###			###	###	0.0
2006-Jan-25 Wed	1.21	1.21	###	1.2	304,950	###	###	###	0.1
2006-Jan-24 Tue	1.25	1.25	1.24	1.24			###	###	0.1
2006-Jan-23 Mon	1.21	1.24	1.21	###	118,425	145,070	84.7	84.7	0.0
2006-Jan-20 Fri	1.285	1.29	1.25	1.25	2,583,080	###	###	###	###
2006-Jan-19 Thu	1.25	###	1.25	1.29	812,749	###	###	###	0.1
2006-Jan-18 Wed	1.245	1.25	1.22	###			###	###	0.0
2006-Jan-17 Tue	1.25	1.25	###	###			20.9	20.9	0.0
2006-Jan-16 Mon	1.25	1.28	1.24	1.25	2,512,978	3,166,352	69.9	69.9	###
2006-Jan-13 Fri	1.21	1.28	1.21	1.25	4,735,385	5,895,554	88.3	88.3	###
2006-Jan-12 Thu	###	###	###	###			77.6	77.6	0.0
2006-Jan-11 Wed	###	###	###	###			73.3	73.3	0.0
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###	79,120	0	###	###	0.0
2006-Jan-06 Fri	###	1.2	###	###	53,620	32,172	###	###	0.0
2006-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2006-Jan-04 Wed	###	###	###	###			###	###	0.0
2006-Jan-03 Tue	1.185	###	1.185	###	21,841	12,940	68.0	68.0	0.0
2005-Dec-30 Fri	###	###	###	###	23,524	0	###	###	0.0
2005-Dec-29 Thu	###	###	###	###	67,254	0	###	###	0.0
2005-Dec-28 Wed	1.155	###	###	###			66.1	66.1	0.0
2005-Dec-27 Tue	###	###	###	###	13,225	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	13,225	0	###	###	0.0
2005-Dec-22 Thu	###	1.2	###	###	30,177	###	###	###	0.0
2005-Dec-21 Wed	###	###	###	###			###	###	0.0
2005-Dec-20 Tue	###	###	###	###			26.1	26.1	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	###	###			17.5	17.5	0.0
2005-Dec-15 Thu	###	###	###	1.175	33,986	0	77.2	77.2	###
2005-Dec-14 Wed	###	1.185	###	###			67.8	67.8	0.0
2005-Dec-13 Tue	###	###	###	1.175			27.7	27.7	###
2005-Dec-12 Mon	###	###	###	###			25.8	25.8	0.0
2005-Dec-09 Fri	1.185	###	###	###	59,456	0	27.2	27.2	0.0
2005-Dec-08 Thu	###	###	###	###	14,550	0	###	###	0.0
2005-Dec-07 Wed	###	1.2	1.185	1.2			###	###	0.1
2005-Dec-06 Tue	1.2	1.2	###	1.2	31,541	18,924	###	###	0.1
2005-Dec-05 Mon	1.2	1.21	###	1.2			###	###	0.1
2005-Dec-02 Fri	1.185	1.21	1.185	###	24,780	29,674	73.7	73.7	0.0
2005-Dec-01 Thu	###	1.21	###	###			19.3	19.3	0.0
2005-Nov-30 Wed	1.21	1.21	1.2	1.21			###	###	###
2005-Nov-29 Tue	1.21	1.21	1.2	1.2	92,625	###	31.5	31.5	0.1
2005-Nov-28 Mon	###	1.24	###	###	241,629	###	76.4	76.4	0.0
2005-Nov-25 Fri	###	###	###	###	89,047	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###			83.5	83.5	0.0
2005-Nov-23 Wed	###	###	###	###	118,656	0	###	###	0.0
2005-Nov-22 Tue	###	###	###	###	79,640	0	###	###	0.0
2005-Nov-21 Mon	###	###	###	###	322,427	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###			14.1	14.1	0.0
2005-Nov-16 Wed	###	###	###	###			68.4	68.4	0.0
2005-Nov-15 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###	28,483	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	###			73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###			68.7	68.7	0.0
2005-Nov-07 Mon	###	###	###	###	631,851	0	19.9	19.9	0.0
2005-Nov-04 Fri	###	###	###	###	255,256	0	86.1	86.1	0.0
2005-Nov-03 Thu	###	###	###	###	881,473	0	96.4	96.4	0.0
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	###	###	12,126	0	###	###	0.0
2005-Oct-31 Mon	###	###	###	###	29,155	0	###	###	0.0
2005-Oct-28 Fri	1	###	###	###	55,949	0	###	###	0.0
2005-Oct-27 Thu	1	1	1	1			###	###	###
2005-Oct-26 Wed	1	1	1	1			63.6	63.6	###
2005-Oct-25 Tue	###	1	###	1	58,246	29,123	78.2	78.2	###
2005-Oct-24 Mon	0.985	0.985	0.985	0.985			###	###	###
2005-Oct-21 Fri	###	###	###	###			###	###	0.0
2005-Oct-20 Thu	###	###	0.985	0.985			###	###	###
2005-Oct-19 Wed	0.985	0.985	0.985	0.985			###	###	###
2005-Oct-18 Tue	1	1	1	1	520	520	###	###	###
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###	37,050	0	###	###	0.0
2005-Oct-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Oct-12 Wed	0.985	0.985	0.985	0.985			65.0	65.0	###
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###			59.3	59.3	0.0
2005-Oct-06 Thu	0.985	###	0.975	0.975	41,945	20,448	42.0	42.0	###
2005-Oct-05 Wed	###	###	###	0.985			16.2	16.2	###
2005-Oct-04 Tue	###	###	###	###			20.0	20.0	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###			67.7	67.7	0.0
2005-Sep-29 Thu	###	###	###	###			23.0	23.0	0.0
2005-Sep-28 Wed	###	###	###	###	200,474	0	2.0	2.0	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	###	###			65.4	65.4	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	1	###	1	###	81,124	###	###	###	0.0
2005-Sep-21 Wed	1	1	###	###	27,225	###	23.1	23.1	0.0
2005-Sep-20 Tue	###	###	###	###	9,080	0	###	###	0.0
2005-Sep-19 Mon	###	###	1	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###	0				0.0
2005-Sep-15 Thu	###	###	###	###	37,049	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			67.0	67.0	0.0
2005-Sep-13 Tue	0.975	###	0.975	###			81.9	81.9	0.0
2005-Sep-12 Mon	###	1	###	###			78.7	78.7	0.0
2005-Sep-09 Fri	###	###	###	###	15,644	0	14.0	14.0	0.0
2005-Sep-08 Thu	###	###	###	###			86.7	86.7	0.0
2005-Sep-07 Wed	###	###	0.975	0.975	601,856	###	26.7	26.7	###
2005-Sep-06 Tue	###	###	###	###	0				0.0
2005-Sep-05 Mon	###	1	###	###			###	###	0.0
2005-Sep-02 Fri	###	1	###	1			75.1	75.1	###
2005-Sep-01 Thu	###	###	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			87.9	87.9	0.0
2005-Aug-30 Tue	###	###	###	###	0				0.0
2005-Aug-29 Mon	###	###	###	###			81.8	81.8	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	0.925	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			72.4	72.4	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	0.88	###			85.6	85.6	0.0
2005-Aug-16 Tue	###	###	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	###	0.85	###			###	###	0.0
2005-Aug-12 Fri	###	###	0.925	0.955			28.6	28.6	0.1
2005-Aug-11 Thu	###	###	###	###	98,855	0	21.6	21.6	0.0
2005-Aug-10 Wed	0.88	###	0.88	###			###	###	0.0
2005-Aug-09 Tue	0.88	0.88	0.88	0.88			70.3	70.3	0.1
2005-Aug-08 Mon	0.85	0.88	0.85	0.88			###	###	0.1
2005-Aug-05 Fri	0.825	0.845	0.825	0.845			84.3	84.3	###
2005-Aug-04 Thu	###	0.83	0.81	###	39,658	###	###	###	0.0
2005-Aug-03 Wed	0.83	0.83	0.81	0.81	78,587	64,441	###	###	0.1
2005-Aug-02 Tue	0.83	0.84	0.83	0.83			###	###	###
2005-Aug-01 Mon	0.83	0.83	0.83	0.83			71.4	71.4	###
2005-Jul-29 Fri	0.85	0.85	0.85	0.85	0				###
2005-Jul-28 Thu	0.85	0.85	0.83	0.85			###	###	###
2005-Jul-27 Wed	0.84	0.85	0.83	0.83			22.2	22.2	###
2005-Jul-26 Tue	0.85	0.85	0.84	0.84	83,182	70,288	20.8	20.8	###
2005-Jul-25 Mon	0.85	0.85	0.85	0.85	0				###
2005-Jul-22 Fri	0.85	0.85	0.85	0.85			62.9	62.9	###
2005-Jul-21 Thu	0.85	0.88	0.85	0.85			###	###	###
2005-Jul-20 Wed	0.83	0.85	0.83	0.85			87.1	87.1	###
2005-Jul-19 Tue	0.84	0.84	0.84	0.84	0				###
2005-Jul-18 Mon	0.84	0.84	0.84	0.84	0				###
2005-Jul-15 Fri	0.84	0.84	0.84	0.84	0				###
2005-Jul-14 Thu	0.85	0.85	0.84	0.84			19.8	19.8	###
2005-Jul-13 Wed	0.84	0.85	0.84	0.84			###	###	###
2005-Jul-12 Tue	0.85	0.85	0.85	0.85			71.8	71.8	###
2005-Jul-11 Mon	0.86	0.86	0.85	0.85			20.0	20.0	###
2005-Jul-08 Fri	0.86	0.86	0.86	0.86			###	###	###
2005-Jul-07 Thu	###	###	0.86	0.86			###	###	###
2005-Jul-06 Wed	0.87	0.87	###	###			###	###	0.0
2005-Jul-05 Tue	0.87	0.87	0.87	0.87			68.3	68.3	0.1
2005-Jul-04 Mon	0.86	0.86	0.85	0.85	15,225	###	22.6	22.6	###
2005-Jul-01 Fri	0.89	0.89	0.89	0.89	0				###
2005-Jun-30 Thu	0.86	0.89	0.86	0.89			###	###	###
2005-Jun-29 Wed	0.85	0.86	0.84	0.86			80.5	80.5	###
2005-Jun-28 Tue	0.85	0.86	0.84	0.85			65.2	65.2	###
2005-Jun-27 Mon	0.875	0.875	0.85	0.855			###	###	###
2005-Jun-24 Fri	###	###	###	###	0				0.0
2005-Jun-23 Thu	0.87	0.87	###	###			35.1	35.1	0.0
2005-Jun-22 Wed	0.87	0.87	###	0.87			###	###	0.1
2005-Jun-21 Tue	0.875	0.875	0.87	0.87			###	###	0.1
2005-Jun-20 Mon	0.87	0.88	0.87	0.88	1,415,555	###	###	###	0.1
2005-Jun-17 Fri	0.88	0.88	0.855	0.87			###	###	0.1
2005-Jun-16 Thu	0.86	0.88	0.86	0.88	32,174	###	86.7	86.7	0.1
2005-Jun-15 Wed	0.86	0.86	0.86	0.86	9,052	7,784	69.2	69.2	###
2005-Jun-14 Tue	###	###	0.87	0.87	20,948	###	###	###	0.1
2005-Jun-10 Fri	###	###	0.89	0.89			21.8	21.8	###
2005-Jun-09 Thu	###	###	###	###			24.8	24.8	0.0
2005-Jun-08 Wed	###	###	###	###	3,389	0	67.2	67.2	0.0
2005-Jun-07 Tue	###	###	###	###			71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###			66.6	66.6	0.0
2005-Jun-02 Thu	###	0.925	###	###	89,240	41,273	###	###	0.0
2005-Jun-01 Wed	###	###	###	###	0				0.0
2005-May-31 Tue	0.89	###	0.89	###			###	###	0.0
2005-May-30 Mon	0.87	0.87	0.87	0.87			68.9	68.9	0.1
2005-May-27 Fri	###	###	0.88	0.88	19,670	8,654	###	###	0.1
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	###	###	###	###	44,870	0	31.2	31.2	0.0
2005-May-24 Tue	0.89	0.925	0.89	###	50,225	45,579	89.1	89.1	0.0
2005-May-23 Mon	0.85	0.88	0.85	0.88	289,183	250,143	###	###	0.1
2005-May-20 Fri	###	###	###	###	4,625	0	###	###	0.0
2005-May-19 Thu	###	###	0.82	0.82			###	###	0.1
2005-May-18 Wed	0.84	0.84	0.84	0.84			###	###	###
2005-May-17 Tue	0.82	0.83	0.82	0.83			###	###	###
2005-May-16 Mon	0.84	0.84	0.8	0.8			###	###	0.1
2005-May-13 Fri	0.84	0.84	0.84	0.84			68.6	68.6	###
2005-May-12 Thu	0.84	0.84	0.84	0.84	0				###
2005-May-11 Wed	###	0.84	0.8	0.84			92.5	92.5	###
2005-May-10 Tue	0.85	0.85	0.81	0.85	35,782	###	72.8	72.8	###
2005-May-09 Mon	0.86	0.86	0.85	0.86	140,127	###	###	###	###
2005-May-06 Fri	0.88	0.88	0.88	0.88			63.3	63.3	0.1
2005-May-05 Thu	0.86	0.88	0.86	0.88			87.6	87.6	0.1
2005-May-04 Wed	0.87	0.87	0.86	0.86	85,681	###	###	###	###
2005-May-03 Tue	0.88	0.88	0.87	0.87			35.8	35.8	0.1
2005-May-02 Mon	###	###	0.88	0.88			###	###	0.1
2005-Apr-29 Fri	###	###	###	###			80.1	80.1	0.0
2005-Apr-28 Thu	0.86	0.88	0.85	0.88	66,022	###	87.6	87.6	0.1
2005-Apr-27 Wed	0.85	0.85	0.82	0.85	62,750	###	72.5	72.5	###
2005-Apr-26 Tue	0.82	0.84	0.81	0.81			###	###	0.1
2005-Apr-22 Fri	0.84	0.84	0.82	0.82	30,050	24,941	###	###	0.1
2005-Apr-21 Thu	0.83	0.83	0.83	0.83	19,950	16,558	###	###	###
2005-Apr-20 Wed	0.855	0.855	0.85	0.85	33,721	28,747	31.8	31.8	###
2005-Apr-19 Tue	0.87	0.87	0.85	0.85			11.7	11.7	###
2005-Apr-18 Mon	0.855	0.87	0.855	0.86	24,855	###	###	###	###
2005-Apr-15 Fri	0.89	0.89	0.855	0.86			###	###	###
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###			38.7	38.7	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###	5,182	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	0.885	###	0.885	0.89			77.1	77.1	###
2005-Apr-04 Mon	###	###	0.88	0.88			6.5	6.5	0.1
2005-Apr-01 Fri	0.945	###	###	###			15.8	15.8	0.0
2005-Mar-31 Thu	###	###	###	###			72.5	72.5	0.0
2005-Mar-30 Wed	###	###	###	###	100,326	0	###	###	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	###	###	###			23.2	23.2	0.0
2005-Mar-22 Tue	1	1	###	###			###	###	0.0
2005-Mar-21 Mon	###	1	###	1			86.1	86.1	###
2005-Mar-18 Fri	###	###	###	###			73.5	73.5	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	1	1	###	###			###	###	0.0
2005-Mar-14 Mon	1	1	###	1	93,242	46,621	###	###	###
2005-Mar-11 Fri	###	###	1	1			###	###	###
2005-Mar-10 Thu	###	###	1	###			###	###	0.0
2005-Mar-09 Wed	1	###	1	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###	6,475	0	68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###	16,881	0	68.4	68.4	0.0
2005-Mar-04 Fri	1	1	1	1			###	###	###
2005-Mar-03 Thu	1	1	###	1			68.5	68.5	###
2005-Mar-02 Wed	###	###	###	###	142,074	0	85.1	85.1	0.0
2005-Mar-01 Tue	###	###	###	###	45,225	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			19.4	19.4	0.0
2005-Feb-25 Fri	###	###	1	1			###	###	###
2005-Feb-24 Thu	###	###	###	###			86.8	86.8	0.0
2005-Feb-23 Wed	###	###	###	###			23.0	23.0	0.0
2005-Feb-22 Tue	###	###	###	###	29,840	0	75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###	16,285	0	###	###	0.0
2005-Feb-18 Fri	###	###	1	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###	52,377	0	###	###	0.0
2005-Feb-16 Wed	###	###	###	###			###	###	0.0
2005-Feb-15 Tue	###	###	###	###	55,879	0	93.4	93.4	0.0
2005-Feb-14 Mon	###	###	###	###	27,472	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			81.7	81.7	0.0
2005-Feb-10 Thu	###	###	###	###	1,602,979	0	74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###	1,611,241	0	79.8	79.8	0.0
2005-Feb-08 Tue	###	###	###	###	120,121	0	###	###	0.0
2005-Feb-07 Mon	###	###	###	###	279,521	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###	159,520	0	###	###	0.0
2005-Feb-03 Thu	###	###	###	###	148,555	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###			13.3	13.3	0.0
2005-Feb-01 Tue	###	###	###	###	60,342	0	###	###	0.0
2005-Jan-31 Mon	###	###	###	###			###	###	0.0
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	###	###	###	###	154,650	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###	335,850	0	###	###	0.0
2005-Jan-24 Mon	###	###	###	###			84.6	84.6	0.0
2005-Jan-21 Fri	###	###	###	###			83.6	83.6	0.0
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	###	###	###	###			###	###	0.0
2005-Jan-18 Tue	###	###	###	###	944,629	0	96.8	96.8	0.0
2005-Jan-17 Mon	###	###	###	###	66,142	0	75.0	75.0	0.0
2005-Jan-14 Fri	1	1	1	1	0				###
2005-Jan-13 Thu	###	###	###	1			9.5	9.5	###
2005-Jan-12 Wed	###	###	###	1			24.0	24.0	###
2005-Jan-11 Tue	###	###	###	###	71,858	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	81,558	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	30,925	0	###	###	0.0
2005-Jan-05 Wed	###	###	###	###	116,025	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			9.8	9.8	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			13.9	13.9	0.0
2004-Dec-23 Thu	###	###	###	###	24,488	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###			85.4	85.4	0.0
2004-Dec-21 Tue	###	###	###	###	19,650	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	113,129	0	###	###	0.0
2004-Dec-17 Fri	###	###	###	###			65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###	9	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###	147,472	0	24.8	24.8	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	0				0.0
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			74.1	74.1	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	###	###	###	1			###	###	###
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###	47,354	0	78.4	78.4	0.0
2004-Nov-29 Mon	###	###	###	###			70.2	70.2	0.0
2004-Nov-26 Fri	###	###	###	###			8.9	8.9	0.0
2004-Nov-25 Thu	###	###	###	###			64.8	64.8	0.0
2004-Nov-24 Wed	###	1	###	1			###	###	###
2004-Nov-23 Tue	###	###	###	###			4.7	4.7	0.0
2004-Nov-22 Mon	###	###	###	###			8.6	8.6	0.0
2004-Nov-19 Fri	###	###	###	###			25.6	25.6	0.0
2004-Nov-18 Thu	###	###	###	###	17,280	0	73.1	73.1	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###			20.0	20.0	0.0
2004-Nov-15 Mon	###	###	###	###	166,650	0	17.4	17.4	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###	312,727	0	89.3	89.3	0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	###	###	0.88	###	144,583	###	###	###	0.0
2004-Nov-08 Mon	###	###	###	###	156,243	0	###	###	0.0
2004-Nov-05 Fri	0.86	0.89	0.85	0.88	285,754	###	86.0	86.0	0.1
2004-Nov-04 Thu	0.87	0.88	0.82	0.85	248,725	###	12.4	12.4	###
2004-Nov-03 Wed	###	###	0.84	0.85	292,643	###	3.3	3.3	###
2004-Nov-02 Tue	###	###	###	###			22.0	22.0	0.0
2004-Nov-01 Mon	###	###	###	###	22,022	0	71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###			75.1	75.1	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###	80,679	0	###	###	0.0
2004-Oct-26 Tue	###	###	###	###	37,620	0	###	###	0.0
2004-Oct-25 Mon	###	###	###	###			72.5	72.5	0.0
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	###	###	73,650	0	76.0	76.0	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	###	###	###			70.6	70.6	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###			76.0	76.0	0.0
2004-Oct-11 Mon	###	###	###	###			23.2	23.2	0.0
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###			22.7	22.7	0.0
2004-Oct-06 Wed	###	###	###	###	0				0.0
2004-Oct-05 Tue	###	###	###	###			26.9	26.9	0.0
2004-Oct-04 Mon	###	###	###	###			87.7	87.7	0.0
2004-Oct-01 Fri	###	###	###	###			###	###	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###	20,150	0	65.6	65.6	0.0
2004-Sep-28 Tue	1	###	###	###			21.2	21.2	0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	1	###	1	###			###	###	0.0
2004-Sep-23 Thu	###	###	###	###	28,450	0	9.8	9.8	0.0
2004-Sep-22 Wed	###	###	###	###			66.5	66.5	0.0
2004-Sep-21 Tue	###	###	1	1			4.9	4.9	###
2004-Sep-20 Mon	###	###	###	###	93,142	0	91.2	91.2	0.0
2004-Sep-17 Fri	###	###	###	1			74.8	74.8	###
2004-Sep-16 Thu	1	1	###	###			###	###	0.0
2004-Sep-15 Wed	###	1	###	1			###	###	###
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###	0				0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###			15.3	15.3	0.0
2004-Sep-07 Tue	1	1	###	###			26.9	26.9	0.0
2004-Sep-06 Mon	###	###	###	###			95.8	95.8	0.0
2004-Sep-03 Fri	###	###	0.89	###			95.5	95.5	0.0
2004-Sep-02 Thu	0.88	0.88	0.87	0.87			25.0	25.0	0.1
2004-Sep-01 Wed	0.87	0.89	0.86	0.87			70.2	70.2	0.1
2004-Aug-31 Tue	###	###	0.87	###			70.8	70.8	0.0
2004-Aug-30 Mon	###	###	0.88	###	57,956	###	17.6	17.6	0.0
2004-Aug-27 Fri	###	###	###	###	100,920	0	###	###	0.0
2004-Aug-26 Thu	###	###	###	###	11,544	0	22.8	22.8	0.0
2004-Aug-25 Wed	###	###	###	###	40,456	0	###	###	0.0
2004-Aug-24 Tue	###	###	###	###			86.0	86.0	0.0
2004-Aug-23 Mon	0.88	###	0.88	###	86,848	###	###	###	0.0
2004-Aug-20 Fri	0.85	0.85	0.85	0.85	58,250	###	###	###	###
2004-Aug-19 Thu	0.83	0.83	0.83	0.83			###	###	###
2004-Aug-18 Wed	0.83	0.83	0.83	0.83	55,970	46,455	75.6	75.6	###
2004-Aug-17 Tue	0.85	0.85	0.83	0.85			###	###	###
2004-Aug-16 Mon	0.85	0.85	0.83	0.83			14.7	14.7	###
2004-Aug-13 Fri	0.86	0.86	0.84	0.85			###	###	###
2004-Aug-12 Thu	0.88	0.88	0.88	0.88			73.8	73.8	0.1
2004-Aug-11 Wed	0.88	0.88	0.88	0.88	0				0.1
2004-Aug-10 Tue	0.89	0.89	0.85	0.88	18,242	15,870	25.8	25.8	0.1
2004-Aug-09 Mon	0.86	0.89	0.86	0.89			###	###	###
2004-Aug-06 Fri	0.85	0.85	0.84	0.85			###	###	###
2004-Aug-05 Thu	0.87	0.87	0.83	0.84	52,280	###	###	###	###
2004-Aug-04 Wed	0.88	0.88	0.86	0.86	18,273	###	###	###	###
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	0.89	###	0.89	###			80.2	80.2	0.0
2004-Jul-30 Fri	0.86	0.87	0.86	0.86			63.0	63.0	###
2004-Jul-29 Thu	0.85	0.86	0.84	0.86	27,059	###	81.6	81.6	###
2004-Jul-28 Wed	0.85	0.85	0.85	0.85			###	###	###
2004-Jul-27 Tue	0.85	0.85	0.85	0.85	0				###
2004-Jul-26 Mon	0.84	0.85	0.84	0.85			###	###	###
2004-Jul-23 Fri	0.84	0.85	0.84	0.85	30,028	25,373	82.6	82.6	###
2004-Jul-22 Thu	0.85	0.85	0.84	0.85			###	###	###
2004-Jul-21 Wed	0.86	0.86	0.85	0.86	33,972	29,046	###	###	###
2004-Jul-20 Tue	0.86	0.87	0.86	0.87	37,148	###	###	###	0.1
2004-Jul-19 Mon	0.85	0.86	0.84	0.86	48,570	41,284	79.6	79.6	###
2004-Jul-16 Fri	0.85	0.85	0.85	0.85			###	###	###
2004-Jul-15 Thu	0.85	0.85	0.84	0.85	17,085	###	73.4	73.4	###
2004-Jul-14 Wed	0.85	0.85	0.85	0.85	0				###
2004-Jul-13 Tue	0.85	0.86	0.85	0.85			73.6	73.6	###
2004-Jul-12 Mon	0.82	0.85	0.82	0.85	713,750	595,981	94.3	94.3	###
2004-Jul-09 Fri	0.8	0.84	0.8	0.82	70,250	###	87.2	87.2	0.1
2004-Jul-08 Thu	0.8	0.8	0.79	0.8			67.6	67.6	0.1
2004-Jul-07 Wed	0.81	0.81	0.8	0.8			###	###	0.1
2004-Jul-06 Tue	0.8	0.81	0.75	0.81			77.9	77.9	0.1
2004-Jul-05 Mon	0.83	0.83	0.79	0.8	142,888	###	###	###	0.1
2004-Jul-02 Fri	0.83	0.85	0.83	0.83	295,147	247,923	###	###	###
2004-Jul-01 Thu	0.86	0.86	0.85	0.85			18.0	18.0	###
2004-Jun-30 Wed	0.86	0.88	0.86	0.88	31,646	###	###	###	0.1
2004-Jun-29 Tue	0.85	0.86	0.84	0.86	135,354	115,050	80.8	80.8	###
2004-Jun-28 Mon	0.87	0.87	0.85	0.85			###	###	###
2004-Jun-25 Fri	0.87	0.87	0.87	0.87	32,950	###	###	###	0.1
2004-Jun-24 Thu	0.88	0.89	0.86	0.86	161,157	###	###	###	###
2004-Jun-23 Wed	0.78	0.85	0.78	0.85			96.9	96.9	###
2004-Jun-22 Tue	0.77	0.78	0.71	0.78	211,876	157,847	###	###	0.1
2004-Jun-21 Mon	0.78	0.79	0.78	0.79			81.9	81.9	###
2004-Jun-18 Fri	0.77	0.8	0.76	0.78	791,070	###	###	###	0.1
2004-Jun-17 Thu	0.75	0.76	0.73	0.76	57,353	42,727	81.5	81.5	0.1
2004-Jun-16 Wed	0.77	0.77	0.75	0.77			###	###	0.1
2004-Jun-15 Tue	0.8	0.82	0.77	0.77			###	###	0.1
2004-Jun-14 Mon	0.77	0.8	0.77	0.8	28,180	22,121	###	###	0.1
2004-Jun-11 Fri	0.77	0.8	0.77	0.8	28,180	22,121	93.6	93.6	0.1
2004-Jun-10 Thu	0.76	0.78	0.75	0.78	136,255	###	90.5	90.5	0.1
2004-Jun-09 Wed	0.8	0.8	0.78	0.78			13.6	13.6	0.1
2004-Jun-08 Tue	0.8	0.82	0.75	0.82			90.4	90.4	0.1
2004-Jun-07 Mon	0.83	0.83	0.82	0.82			24.4	24.4	0.1
2004-Jun-04 Fri	0.89	0.89	0.83	0.87			###	###	0.1
2004-Jun-03 Thu	0.89	###	0.87	###			###	###	0.0
2004-Jun-02 Wed	###	###	0.86	###	61,244	###	###	###	0.0
2004-Jun-01 Tue	###	###	0.89	0.89			###	###	###
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###	177,044	0	###	###	0.0
2004-May-27 Thu	###	###	0.86	###			###	###	0.0
2004-May-26 Wed	###	###	0.85	###	190,041	###	###	###	0.0
2004-May-25 Tue	0.89	###	0.89	###			###	###	0.0
2004-May-24 Mon	###	###	0.85	###	234,945	99,851	###	###	0.0
2004-May-21 Fri	###	###	###	###			13.1	13.1	0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###			###	###	0.0
2004-May-18 Tue	###	###	###	###	59,844	0	81.7	81.7	0.0
2004-May-17 Mon	###	###	###	###	20,989	0	###	###	0.0
2004-May-14 Fri	###	###	###	###	34,250	0	75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###	79,076	0	11.1	11.1	0.0
2004-May-12 Wed	1	1	###	###			###	###	0.0
2004-May-11 Tue	1	1	1	1	501,626	501,626	71.2	71.2	###
2004-May-10 Mon	###	###	1	1	8,926	###	###	###	###
2004-May-07 Fri	###	###	###	###			###	###	0.0
2004-May-06 Thu	###	###	###	###			87.5	87.5	0.0
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###			85.1	85.1	0.0
2004-Apr-30 Fri	###	###	###	###			86.4	86.4	0.0
2004-Apr-29 Thu	###	###	###	###	13,020	0	###	###	0.0
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	###	###	24,550	0	74.4	74.4	0.0
2004-Apr-26 Mon	###	###	###	###	20,240	0	###	###	0.0
2004-Apr-23 Fri	###	###	###	###			93.1	93.1	0.0
2004-Apr-22 Thu	###	###	###	###			77.5	77.5	0.0
2004-Apr-21 Wed	###	###	###	###	77,881	0	###	###	0.0
2004-Apr-20 Tue	###	###	###	###			70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			28.5	28.5	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	###	###	###	###	75,152	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###			###	###	0.0
2004-Apr-06 Tue	###	###	###	###	598,773	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###	35,280	0	94.1	94.1	0.0
2004-Apr-02 Fri	###	###	###	###	84,776	0	15.0	15.0	0.0
2004-Apr-01 Thu	###	###	###	###	11,950	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###	120,250	0	###	###	0.0
2004-Mar-30 Tue	###	###	###	###			###	###	0.0
2004-Mar-29 Mon	###	###	###	###			74.4	74.4	0.0
2004-Mar-26 Fri	###	###	###	###	14,650	0	###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###	27,426	0	###	###	0.0
2004-Mar-22 Mon	###	###	###	###			5.1	5.1	0.0
2004-Mar-19 Fri	###	###	###	###			82.7	82.7	0.0
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	###	###	163,680	0	95.4	95.4	0.0
2004-Mar-16 Tue	###	###	###	###			32.6	32.6	0.0
2004-Mar-15 Mon	###	###	###	###	264,949	0	92.4	92.4	0.0
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###			###	###	0.0
2004-Mar-10 Wed	###	###	###	###	3,423,050	0	###	###	0.0
2004-Mar-09 Tue	###	###	###	###	1,640	0	###	###	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	1	1	1	1			69.1	69.1	###
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###			###	###	0.0
2004-Mar-01 Mon	###	###	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###	291,246	0	###	###	0.0
2004-Feb-26 Thu	###	###	###	###	35,651	0	92.8	92.8	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###			29.5	29.5	0.0
2004-Feb-23 Mon	###	###	###	###	24,140	0	80.0	80.0	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	###			83.2	83.2	0.0
2004-Feb-17 Tue	###	###	###	###	246,186	0	21.0	21.0	0.0
2004-Feb-16 Mon	###	###	###	###			24.7	24.7	0.0
2004-Feb-13 Fri	###	###	###	###	45,686	0	85.4	85.4	0.0
2004-Feb-12 Thu	###	###	###	###			20.2	20.2	0.0
2004-Feb-11 Wed	###	###	###	###			84.6	84.6	0.0
2004-Feb-10 Tue	###	###	###	###			###	###	0.0
2004-Feb-09 Mon	0.89	###	0.89	###	61,250	27,256	###	###	0.0
2004-Feb-06 Fri	0.87	0.87	0.86	0.87	20,188	###	66.1	66.1	0.1
2004-Feb-05 Thu	###	###	0.83	0.83			###	###	###
2004-Feb-04 Wed	###	###	###	###	247,651	0	8.5	8.5	0.0
2004-Feb-03 Tue	0.83	###	0.83	###			99.5	99.5	0.0
2004-Feb-02 Mon	0.79	0.83	0.79	0.83	176,680	###	###	###	###
2004-Jan-30 Fri	0.8	0.8	0.8	0.8			###	###	0.1
2004-Jan-29 Thu	0.79	0.8	0.79	0.8			82.1	82.1	0.1
2004-Jan-28 Wed	0.8	0.8	0.75	0.79			###	###	###
2004-Jan-27 Tue	0.8	0.81	0.8	0.8	96,220	77,457	78.7	78.7	0.1
2004-Jan-23 Fri	0.75	0.8	0.75	0.8	102,856	###	95.9	95.9	0.1
2004-Jan-22 Thu	0.72	0.76	0.72	0.75			92.5	92.5	###
2004-Jan-21 Wed	###	0.71	###	0.71			89.3	89.3	###
2004-Jan-20 Tue	###	###	###	###			67.6	67.6	0.0
2004-Jan-19 Mon	0.7	0.7	###	###			25.3	25.3	0.0
2004-Jan-16 Fri	0.7	0.71	0.7	0.7			###	###	###
2004-Jan-15 Thu	0.71	0.71	###	0.7	167,928	###	###	###	###
2004-Jan-14 Wed	0.72	0.72	0.72	0.72	13,358	###	72.1	72.1	###
2004-Jan-13 Tue	0.72	0.72	0.72	0.72			###	###	###
2004-Jan-12 Mon	0.72	0.72	0.72	0.72			69.5	69.5	###
2004-Jan-09 Fri	0.74	0.75	0.72	0.74	71,758	52,742	###	###	0.1
2004-Jan-08 Thu	0.74	0.74	0.73	0.74	53,650	###	###	###	0.1
2004-Jan-07 Wed	0.74	0.74	0.74	0.74	103,342	76,473	###	###	0.1
2004-Jan-06 Tue	0.73	0.74	0.73	0.74			###	###	0.1
2004-Jan-05 Mon	0.73	0.74	0.73	0.74			82.7	82.7	0.1
2004-Jan-02 Fri	0.73	0.73	0.73	0.73			###	###	0.1
2003-Dec-31 Wed	0.74	0.74	0.74	0.74	0				0.1
2003-Dec-30 Tue	0.74	0.74	0.74	0.74			###	###	0.1
2003-Dec-29 Mon	0.74	0.74	0.74	0.74	1,350	###	###	###	0.1
2003-Dec-24 Wed	0.71	0.71	0.71	0.71	0				###
2003-Dec-23 Tue	0.72	0.72	0.71	0.71			###	###	###
2003-Dec-22 Mon	0.74	0.74	0.74	0.74			###	###	0.1
2003-Dec-19 Fri	0.71	0.74	0.71	0.74			###	###	0.1
2003-Dec-18 Thu	0.7	0.71	0.7	0.71			87.0	87.0	###
2003-Dec-17 Wed	0.71	0.72	0.7	0.7	108,327	###	23.8	23.8	###
2003-Dec-16 Tue	0.73	0.73	0.72	0.72	112,873	###	24.6	24.6	###
2003-Dec-15 Mon	0.73	0.75	0.73	0.73			###	###	0.1
2003-Dec-12 Fri	0.74	0.74	0.74	0.74	6,720	4,972	###	###	0.1
2003-Dec-11 Thu	0.75	0.75	0.71	0.72			###	###	###
2003-Dec-10 Wed	0.74	0.76	0.73	0.75			85.1	85.1	###
2003-Dec-09 Tue	0.71	0.74	0.71	0.74	130,050	94,286	###	###	0.1
2003-Dec-08 Mon	0.7	0.71	0.7	0.7			###	###	###
2003-Dec-05 Fri	0.71	0.71	0.7	0.7			19.1	19.1	###
2003-Dec-04 Thu	0.72	0.72	0.7	0.7			###	###	###
2003-Dec-03 Wed	0.72	0.72	0.7	0.71			22.9	22.9	###
2003-Dec-02 Tue	0.7	0.71	0.7	0.71			83.2	83.2	###
2003-Dec-01 Mon	0.75	0.75	0.7	0.7			###	###	###
2003-Nov-28 Fri	0.75	0.75	0.74	0.74			###	###	0.1
2003-Nov-27 Thu	0.72	0.74	0.72	0.74	142,150	###	87.0	87.0	0.1
2003-Nov-26 Wed	0.71	0.71	0.71	0.71	439,071	311,740	###	###	###
2003-Nov-25 Tue	0.7	0.7	0.7	0.7			###	###	###
2003-Nov-24 Mon	0.7	0.71	0.7	0.7	109,022	###	73.7	73.7	###
2003-Nov-21 Fri	0.7	0.7	0.7	0.7	155,385	###	###	###	###
2003-Nov-20 Thu	###	0.7	###	0.7			82.1	82.1	###
2003-Nov-19 Wed	###	0.7	###	###	553,484	###	###	###	0.0
2003-Nov-18 Tue	###	0.7	###	0.7	451,689	###	###	###	###
2003-Nov-17 Mon	0.72	0.72	0.7	0.7	921,658	654,377	16.9	16.9	###
2003-Nov-14 Fri	0.71	0.72	0.7	0.71			###	###	###
2003-Nov-13 Thu	###	###	###	###			###	###	0.0
2003-Nov-12 Wed	###	###	###	###			97.3	97.3	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 05:51:05 thru 2024-04-20 05:51:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000