(UNI) UNIVERSAL STORE HOLDINGS 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 Tue 26-Mar-17 05:59:37 AM AEDT}

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

(UNI) UNIVERSAL STORE HOLDINGS LIMITED Daily Prices...

TOC Company Info for UNI Limits

Company Details for (UNI) UNIVERSAL STORE HOLDINGS LIMITED

Listing Code	UNI
Listing Name	UNIVERSAL STORE HOLDINGS LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name	UNILIFE MEDICAL SOL.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000UNI7

Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for UNI .. Wednesday 21st August 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	9.88	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for UNI Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (UNI) UNIVERSAL STORE HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-16 Mon	###	8.78	8.56	###			###	###	0.0
2026-Mar-13 Fri	###	8.81	###	###			88.1	88.1	0.0
2026-Mar-12 Thu	8.58	8.58	###	8.5			48.8	48.8	0.6
2026-Mar-11 Wed	###	8.75	###	8.59			92.8	92.8	###
2026-Mar-10 Tue	8.43	8.57	###	8.51			69.7	69.7	0.6
2026-Mar-09 Mon	8	8.42	###	###			95.1	95.1	0.0
2026-Mar-06 Fri	8	8.28	###	8.28	240,959	997,570	86.8	86.8	###
2026-Mar-05 Thu	###	###	###	###	245,171	0	34.3	34.3	0.0
2026-Mar-04 Wed	8.7	8.7	###	###	407,157	###	###	###	0.0
2026-Mar-03 Tue	###	###	8.58	###			###	###	0.0
2026-Mar-02 Mon	###	9.42	###	###	184,858	870,681	###	###	0.0
2026-Feb-27 Fri	9.22	9.8	9.2	9.4	135,250	1,284,875	77.7	77.7	###
2026-Feb-26 Thu	###	9.25	8.85	###	546,375	###	###	###	0.0
2026-Feb-25 Wed	###	9.24	8.78	9.2	373,572	3,365,883	61.5	61.5	0.7
2026-Feb-24 Tue	9.25	###	###	###			###	###	0.0
2026-Feb-23 Mon	###	###	###	###			75.8	75.8	0.0
2026-Feb-20 Fri	###	###	8.79	###	86,520	380,255	33.9	33.9	0.0
2026-Feb-19 Thu	8.52	###	8.52	###	249,153	###	###	###	0.0
2026-Feb-18 Wed	8.23	8.475	###	###			###	###	0.0
2026-Feb-17 Tue	###	###	###	8.23	147,222	0	31.2	31.2	0.6
2026-Feb-16 Mon	8.5	8.53	8.26	###	214,373	###	21.9	21.9	0.0
2026-Feb-13 Fri	8.58	###	8.42	8.5	73,147	307,948	###	###	0.6
2026-Feb-12 Thu	8.73	8.73	8.45	8.58	86,784	745,474			0.6
2026-Feb-11 Wed	###	###	8.5	8.76	166,270	706,647	###	###	0.6
2026-Feb-10 Tue	8.82	###	8.645	###			###	###	0.0
2026-Feb-09 Mon	8.4	8.87	8.4	8.82					###
2026-Feb-06 Fri	###	8.72	8.48	###			###	###	0.0
2026-Feb-05 Thu	8.47	###	8.47	###	129,545	548,623	###	###	0.0
2026-Feb-04 Wed	8.48	###	8.41	8.5	114,641	###	###	###	0.6
2026-Feb-03 Tue	8.46	8.74	8.46	###	78,975	679,185	72.9	72.9	0.0
2026-Feb-02 Mon	8.44	8.73	8.26	###			84.5	84.5	0.0
2026-Jan-30 Fri	###	8.44	###	###	246,250	1,039,174	78.6	78.6	0.0
2026-Jan-29 Thu	###	###	###	###	76,458	0	###	###	0.0
2026-Jan-28 Wed	###	8.46	8.2	###			###	###	0.0
2026-Jan-27 Tue	8.73	8.73	8.2	###	149,845	###	17.2	17.2	0.0
2026-Jan-23 Fri	8.4	###	8.4	8.51	45,747	###	73.4	73.4	0.6
2026-Jan-22 Thu	8.29	8.53	8.29	8.4			77.0	77.0	###
2026-Jan-21 Wed	8.4	8.425	8.24	###			31.2	31.2	0.0
2026-Jan-20 Tue	###	8.52	###	###	34,075	145,159	###	###	0.0
2026-Jan-19 Mon	###	###	8.43	8.56			###	###	###
2026-Jan-16 Fri	8.75	8.75	8.51	8.52	34,270	295,750	16.9	16.9	0.6
2026-Jan-15 Thu	8.42	8.74	8.41	8.5			77.2	77.2	0.6
2026-Jan-14 Wed	8.26	8.46	8.22	8.41	95,244	###	###	###	###
2026-Jan-13 Tue	8.25	###	8.2	8.26	32,682	###	###	###	0.6
2026-Jan-12 Mon	###	8.43	###	8.25			###	###	###
2026-Jan-09 Fri	###	###	###	8.27	39,972	0	90.2	90.2	###
2026-Jan-08 Thu	###	###	###	###	26,886	0	64.8	64.8	0.0
2026-Jan-07 Wed	###	###	###	###			###	###	0.0
2026-Jan-06 Tue	###	###	###	8			###	###	###
2026-Jan-05 Mon	###	###	7.85	###	59,855	###	###	###	0.0
2026-Jan-02 Fri	8	###	8	###	36,679	###	###	###	0.0
2025-Dec-31 Wed	7.86	###	7.7	8			83.9	83.9	###
2025-Dec-30 Tue	###	###	7.89	7.89			16.0	16.0	###
2025-Dec-29 Mon	###	###	###	###	16,149	0	14.4	14.4	0.0
2025-Dec-24 Wed	8.21	8.23	###	###	28,621	117,775	###	###	0.0
2025-Dec-23 Tue	###	8.29	###	8.2			60.5	60.5	0.6
2025-Dec-22 Mon	###	###	###	###			###	###	0.0
2025-Dec-19 Fri	###	8.46	###	###			78.7	78.7	0.0
2025-Dec-18 Thu	###	###	###	###			###	###	0.0
2025-Dec-17 Wed	###	8.26	###	###	146,185	603,744	###	###	0.0
2025-Dec-16 Tue	7.82	8.25	7.82	8.25	62,845	504,959	###	###	###
2025-Dec-15 Mon	7.82	###	7.73	###			###	###	0.0
2025-Dec-12 Fri	###	###	7.82	7.84	143,341	###	19.7	19.7	0.6
2025-Dec-11 Thu	8.2	8.2	7.7	###			21.2	21.2	0.0
2025-Dec-10 Wed	###	8.455	###	###			14.1	14.1	0.0
2025-Dec-09 Tue	8.82	8.82	8.26	###			9.5	9.5	0.0
2025-Dec-08 Mon	8.4	8.56	###	8.41			###	###	###
2025-Dec-05 Fri	###	###	8.45	8.48			###	###	0.6
2025-Dec-04 Thu	###	8.645	8.44	8.55	49,622	###	###	###	###
2025-Dec-03 Wed	8.7	8.7	8.53	8.55			22.5	22.5	###
2025-Dec-02 Tue	8.52	8.7	8.51	8.55			72.2	72.2	###
2025-Dec-01 Mon	###	8.78	8.52	8.52			35.7	35.7	0.6
2025-Nov-28 Fri	###	8.7	8.55	###	103,443	###	55.0	55.0	0.0
2025-Nov-27 Thu	8.7	8.7	8.56	###			30.9	30.9	0.0
2025-Nov-26 Wed	8.59	8.74	8.55	###			69.6	69.6	0.0
2025-Nov-25 Tue	8.49	8.53	###	8.5	61,351	###	65.8	65.8	0.6
2025-Nov-24 Mon	8.29	8.45	8.23	8.43			78.7	78.7	0.6
2025-Nov-21 Fri	###	###	###	8.24			84.7	84.7	0.6
2025-Nov-20 Thu	###	8.43	###	8.42	86,182	363,257	###	###	###
2025-Nov-19 Wed	8.26	8.29	###	###			20.6	20.6	0.0
2025-Nov-18 Tue	8.29	###	###	8.26	129,284	0	###	###	0.6
2025-Nov-17 Mon	###	###	8.075	###	85,385	344,741	77.5	77.5	0.0
2025-Nov-14 Fri	8.45	8.45	###	###	194,956	823,689	###	###	0.0
2025-Nov-13 Thu	8.54	8.54	8.24	8.44			31.5	31.5	0.6
2025-Nov-12 Wed	8.8	8.8	8.4	8.54	121,543	###	18.3	18.3	###
2025-Nov-11 Tue	8.78	8.85	8.5	###			23.1	23.1	0.0
2025-Nov-10 Mon	8.5	###	###	8.72	118,348	0	###	###	0.6
2025-Nov-07 Fri	###	8.86	###	8.54	99,645	441,427	###	###	###
2025-Nov-06 Thu	8.58	###	8.56	###	101,671	435,151	73.4	73.4	0.0
2025-Nov-05 Wed	8.78	8.78	###	8.55			35.4	35.4	###
2025-Nov-04 Tue	8.82	###	8.7	8.78			###	###	0.6
2025-Nov-03 Mon	8.87	###	8.81	8.85			46.9	46.9	0.6
2025-Oct-31 Fri	9.23	9.23	8.72	8.86			9.9	9.9	0.6
2025-Oct-30 Thu	9.87	9.88	8.87	9	262,924	###	4.4	4.4	0.6
2025-Oct-29 Wed	###	9.44	###	9.4	211,920	###	###	###	###
2025-Oct-28 Tue	8.87	###	8.87	###			93.1	93.1	0.0
2025-Oct-27 Mon	8.79	8.87	8.59	8.87	121,527	###	79.7	79.7	###
2025-Oct-24 Fri	8.77	###	8.77	8.85			76.7	76.7	0.6
2025-Oct-23 Thu	###	8.83	8.46	8.75	174,629	###	69.9	69.9	0.6
2025-Oct-22 Wed	###	###	###	8.53	138,150	0	###	###	###
2025-Oct-21 Tue	8.53	8.75	8.53	8.71			84.6	84.6	0.6
2025-Oct-20 Mon	8.5	8.58	8.44	8.53	105,887	###	###	###	###
2025-Oct-17 Fri	###	###	8.47	8.56	130,686	553,455	26.1	26.1	###
2025-Oct-16 Thu	###	9	8.56	8.58	132,622	1,164,421	14.2	14.2	0.6
2025-Oct-15 Wed	###	###	###	###	203,771	0	34.2	34.2	0.0
2025-Oct-14 Tue	###	9	8.8	8.86			###	###	0.6
2025-Oct-13 Mon	8.87	###	8.7	###			78.1	78.1	0.0
2025-Oct-10 Fri	8.76	###	8.71	8.87			###	###	###
2025-Oct-09 Thu	8.75	8.84	###	8.76			66.4	66.4	0.6
2025-Oct-08 Wed	8.79	###	###	8.7			32.6	32.6	###
2025-Oct-07 Tue	###	8.88	###	8.84			86.3	86.3	###
2025-Oct-06 Mon	8.72	8.75	8.52	###			###	###	0.0
2025-Oct-03 Fri	8.82	8.82	8.58	###			20.8	20.8	0.0
2025-Oct-02 Thu	8.8	8.82	8.47	8.77	407,857	3,525,923	29.6	29.6	###
2025-Oct-01 Wed	8.8	###	###	8.82			###	###	###
2025-Sep-30 Tue	8.57	8.87	8.54	8.82			86.3	86.3	###
2025-Sep-29 Mon	###	###	8.54	8.59	60,781	###	27.2	27.2	###
2025-Sep-26 Fri	8.52	8.77	8.52	###			77.2	77.2	0.0
2025-Sep-25 Thu	8.78	8.87	###	8.78	137,272	###	###	###	0.6
2025-Sep-24 Wed	8.74	8.83	8.54	8.83	71,883	###	###	###	###
2025-Sep-23 Tue	8.83	###	###	8.79			###	###	0.6
2025-Sep-22 Mon	8.74	8.82	###	8.82	152,059	670,580	74.2	74.2	###
2025-Sep-19 Fri	8.5	###	8.45	8.74	3,633,958	15,353,472	81.5	81.5	0.6
2025-Sep-18 Thu	8.49	8.59	###	8.48			###	###	0.6
2025-Sep-17 Wed	8.5	8.58	###	8.5			68.9	68.9	0.6
2025-Sep-16 Tue	8.5	8.56	###	8.5			###	###	0.6
2025-Sep-15 Mon	8.4	8.49	8.29	###	211,852	###	###	###	0.0
2025-Sep-12 Fri	###	###	8.48	8.49	154,529	###	22.3	22.3	###
2025-Sep-11 Thu	8.58	###	8.42	8.56			###	###	###
2025-Sep-10 Wed	8.46	###	8.43	8.48			70.6	70.6	0.6
2025-Sep-09 Tue	###	###	8.45	8.46			###	###	0.6
2025-Sep-08 Mon	8.7	8.86	8.47	###	438,621	3,800,650	###	###	0.0
2025-Sep-05 Fri	8.21	8.59	8.21	8.57			###	###	0.6
2025-Sep-04 Thu	8.51	8.51	8.21	###			19.9	19.9	0.0
2025-Sep-03 Wed	8.5	8.51	8.2	8.21			###	###	###
2025-Sep-02 Tue	8.57	8.7	###	8.7			79.8	79.8	###
2025-Sep-01 Mon	###	###	8.51	8.59	93,270	###	36.7	36.7	###
2025-Aug-29 Fri	###	8.85	8.52	8.74	188,573	1,637,756	###	###	0.6
2025-Aug-28 Thu	8.59	8.75	8.47	###	256,427	###	73.3	73.3	0.0
2025-Aug-27 Wed	###	###	8.41	8.52			18.5	18.5	0.6
2025-Aug-26 Tue	8.79	8.79	8.4	8.53			17.0	17.0	###
2025-Aug-25 Mon	###	###	8.44	8.56			8.9	8.9	###
2025-Aug-22 Fri	9.29	###	###	###	291,146	0	9.3	9.3	0.0
2025-Aug-21 Thu	9.2	###	###	###	1,294,759	0	###	###	0.0
2025-Aug-20 Wed	8.8	###	8.79	###	161,044	707,788	###	###	0.0
2025-Aug-19 Tue	8.8	8.88	8.72	8.79	65,025	572,220	###	###	0.6
2025-Aug-18 Mon	###	###	###	8.85			31.0	31.0	0.6
2025-Aug-15 Fri	###	###	###	###	126,827	0	###	###	0.0
2025-Aug-14 Thu	###	8.74	###	###	65,549	286,449	89.1	89.1	0.0
2025-Aug-13 Wed	8.43	8.52	###	###			###	###	0.0
2025-Aug-12 Tue	8.44	8.48	###	8.43	49,381	209,375	###	###	0.6
2025-Aug-11 Mon	8.45	###	###	8.44			33.2	33.2	0.6
2025-Aug-08 Fri	8.41	8.51	###	8.45			70.9	70.9	###
2025-Aug-07 Thu	8.5	###	###	8.52			62.5	62.5	0.6
2025-Aug-06 Wed	8.59	8.59	###	8.5	62,347	267,780	###	###	0.6
2025-Aug-05 Tue	###	###	###	###			33.1	33.1	0.0
2025-Aug-04 Mon	8.47	###	###	8.49	51,574	0	###	###	###
2025-Aug-01 Fri	8.47	8.55	###	8.51			###	###	0.6
2025-Jul-31 Thu	8.2	8.47	8.2	8.47			90.2	90.2	###
2025-Jul-30 Wed	###	8.4	###	###	66,823	280,656	###	###	0.0
2025-Jul-29 Tue	###	8.22	###	###	62,885	258,457	###	###	0.0
2025-Jul-28 Mon	###	###	8.045	###	21,683	###	###	###	0.0
2025-Jul-25 Fri	###	8.2	###	###	100,374	###	84.1	84.1	0.0
2025-Jul-24 Thu	###	###	###	###			###	###	0.0
2025-Jul-23 Wed	###	###	8.025	###			69.6	69.6	0.0
2025-Jul-22 Tue	###	###	###	###	66,547	0	28.2	28.2	0.0
2025-Jul-21 Mon	###	###	7.88	###			###	###	0.0
2025-Jul-18 Fri	###	8.21	8	###	72,981	###	###	###	0.0
2025-Jul-17 Thu	###	8.2	###	###			69.7	69.7	0.0
2025-Jul-16 Wed	###	###	7.87	###	57,377	225,778	72.3	72.3	0.0
2025-Jul-15 Tue	###	###	7.8	7.88			17.4	17.4	0.6
2025-Jul-14 Mon	###	###	###	###			30.9	30.9	0.0
2025-Jul-11 Fri	7.7	###	7.7	###			###	###	0.0
2025-Jul-10 Thu	###	###	###	7.8	69,874	0	###	###	0.6
2025-Jul-09 Wed	###	8	7.71	###			32.6	32.6	0.0
2025-Jul-08 Tue	7.8	###	7.71	###	90,479	###	###	###	0.0
2025-Jul-07 Mon	###	8.21	7.81	7.84			###	###	0.6
2025-Jul-04 Fri	7.72	###	###	###			89.5	89.5	0.0
2025-Jul-03 Thu	7.85	7.85	###	7.78	68,079	###	###	###	0.6
2025-Jul-02 Wed	7.8	7.87	7.76	7.81	111,488	871,278	###	###	0.6
2025-Jul-01 Tue	###	###	###	7.74	100,740	0	###	###	0.6
2025-Jun-30 Mon	###	7.8	7.51	7.78	69,540	532,328	###	###	0.6
2025-Jun-27 Fri	###	###	###	###	196,186	0	###	###	0.0
2025-Jun-26 Thu	###	7.51	7.27	7.44			77.5	77.5	###
2025-Jun-25 Wed	7.28	7.44	7.23	###	162,486	###	###	###	0.0
2025-Jun-24 Tue	###	7.45	7.21	7.27	102,786	753,421	31.3	31.3	###
2025-Jun-23 Mon	###	7.42	###	###	165,078	###	78.4	78.4	0.0
2025-Jun-20 Fri	7.43	7.43	###	###			###	###	0.0
2025-Jun-19 Thu	###	###	###	7.43	115,249	0	###	###	###
2025-Jun-18 Wed	7.8	7.81	7.4	7.59			###	###	0.5
2025-Jun-17 Tue	7.47	7.78	7.46	7.78			90.5	90.5	0.6
2025-Jun-16 Mon	7.4	7.54	###	7.46	86,586	326,429	###	###	0.5
2025-Jun-13 Fri	7.59	7.59	###	7.4			23.0	23.0	0.5
2025-Jun-12 Thu	7.8	7.8	7.58	7.58			13.7	13.7	###
2025-Jun-11 Wed	7.84	7.86	###	7.76			###	###	0.6
2025-Jun-10 Tue	###	###	7.72	7.84	241,384	931,742	27.1	27.1	0.6
2025-Jun-06 Fri	7.8	###	7.8	7.85			###	###	###
2025-Jun-05 Thu	7.88	###	7.8	7.85			###	###	###
2025-Jun-04 Wed	7.81	###	###	7.88	139,458	0	70.7	70.7	0.6
2025-Jun-03 Tue	7.58	7.73	7.49	###	72,783	553,878	###	###	0.0
2025-Jun-02 Mon	7.82	###	7.51	7.58	75,872	###	18.0	18.0	###
2025-May-30 Fri	7.52	###	###	7.77	182,620	0	85.9	85.9	0.6
2025-May-29 Thu	7.49	###	7.25	7.51			###	###	###
2025-May-28 Wed	###	7.5	7.24	7.49			###	###	###
2025-May-27 Tue	###	7.49	###	7.28			###	###	0.5
2025-May-26 Mon	###	7.84	###	7.42			###	###	0.5
2025-May-23 Fri	###	7.7	###	###	77,984	###	32.8	32.8	0.0
2025-May-22 Thu	7.74	7.74	7.53	###			###	###	0.0
2025-May-21 Wed	###	8.24	###	7.71			###	###	###
2025-May-20 Tue	###	8.28	###	###			29.8	29.8	0.0
2025-May-19 Mon	###	###	###	###			30.9	30.9	0.0
2025-May-16 Fri	8.41	8.42	8.27	###	39,852	###	###	###	0.0
2025-May-15 Thu	8	8.58	8	8.4			###	###	###
2025-May-14 Wed	8.72	8.73	8.23	8.29	113,723	964,371	8.5	8.5	0.6
2025-May-13 Tue	8.2	###	8.2	###	145,923	598,284	93.1	93.1	0.0
2025-May-12 Mon	###	8.24	###	###			###	###	0.0
2025-May-09 Fri	###	###	7.78	###	63,629	###	###	###	0.0
2025-May-08 Thu	###	###	###	###	13,771	0	29.0	29.0	0.0
2025-May-07 Wed	7.83	###	7.58	7.86	25,224	###	###	###	###
2025-May-06 Tue	###	###	7.53	7.79	35,654	###	###	###	###
2025-May-05 Mon	7.88	###	###	###			21.6	21.6	0.0
2025-May-02 Fri	###	###	###	7.81	31,287	0	76.5	76.5	0.6
2025-May-01 Thu	7.85	###	###	###			19.2	19.2	0.0
2025-Apr-30 Wed	###	###	###	7.74			###	###	0.6
2025-Apr-29 Tue	7.73	7.87	###	7.87			###	###	0.6
2025-Apr-28 Mon	7.88	7.88	7.5	###			###	###	0.0
2025-Apr-24 Thu	7.76	7.86	7.55	###	69,125	###	###	###	0.0
2025-Apr-23 Wed	###	8	###	7.76	52,082	208,328	###	###	0.6
2025-Apr-22 Tue	7.45	7.51	###	###			28.3	28.3	0.0
2025-Apr-17 Thu	7.53	###	###	7.45	42,383	0	###	###	0.5
2025-Apr-16 Wed	7.55	7.56	7.28	7.5	70,451	522,746	###	###	0.5
2025-Apr-15 Tue	###	7.54	###	7.46	68,126	###	80.2	80.2	0.5
2025-Apr-14 Mon	7.25	7.5	###	###			###	###	0.0
2025-Apr-11 Fri	7.41	7.41	###	7.2			13.9	13.9	0.5
2025-Apr-10 Thu	###	7.5	###	7.45			87.6	87.6	0.5
2025-Apr-09 Wed	###	###	6.74	6.86			44.9	44.9	0.5
2025-Apr-08 Tue	###	###	6.84	###	207,524	###	###	###	0.0
2025-Apr-07 Mon	6.7	7	6.58	###	175,385	###	###	###	0.0
2025-Apr-04 Fri	###	7.51	###	7.2			###	###	0.5
2025-Apr-03 Thu	7.4	7.57	7.21	7.53			84.1	84.1	0.5
2025-Apr-02 Wed	7.55	7.55	###	7.4	102,884	388,387	###	###	0.5
2025-Apr-01 Tue	7.51	###	7.45	7.46			###	###	0.5
2025-Mar-31 Mon	###	###	7.51	7.72	97,850	367,426	###	###	###
2025-Mar-28 Fri	###	###	###	###			94.2	94.2	0.0
2025-Mar-27 Thu	###	###	7.86	8	53,941	211,988	29.9	29.9	###
2025-Mar-26 Wed	###	8.22	###	###	188,680	775,474	65.1	65.1	0.0
2025-Mar-25 Tue	7.7	###	###	###	105,620	0	###	###	0.0
2025-Mar-24 Mon	7.51	7.74	7.49	7.59			79.3	79.3	0.5
2025-Mar-21 Fri	7.58	7.675	7.49	7.53	272,251	2,064,343	###	###	0.5
2025-Mar-20 Thu	7.55	###	7.45	7.5	144,850	###	###	###	0.5
2025-Mar-19 Wed	7.82	7.83	###	7.49			9.5	9.5	###
2025-Mar-18 Tue	7.775	###	###	###			###	###	0.0
2025-Mar-17 Mon	7.4	7.7	7.4	###			85.9	85.9	0.0
2025-Mar-14 Fri	7.5	7.5	7.23	7.4	74,053	###	19.3	19.3	0.5
2025-Mar-13 Thu	7.46	7.53	###	7.4			###	###	0.5
2025-Mar-12 Wed	7.27	7.47	###	7.42	365,081	1,363,577	83.1	83.1	0.5
2025-Mar-11 Tue	###	###	7.4	7.55			###	###	###
2025-Mar-10 Mon	###	###	###	###	122,074	0	75.2	75.2	0.0
2025-Mar-07 Fri	###	###	7.89	###	116,820	460,854	22.7	22.7	0.0
2025-Mar-06 Thu	8.2	8.21	###	###			###	###	0.0
2025-Mar-05 Wed	8.27	###	###	8.4	188,855	0	80.9	80.9	###
2025-Mar-04 Tue	8.4	8.46	###	###	227,442	962,079	39.4	39.4	0.0
2025-Mar-03 Mon	###	8.78	###	8.45			19.5	19.5	###
2025-Feb-28 Fri	###	###	###	8.7			###	###	###
2025-Feb-27 Thu	9	###	###	###	271,880	0	###	###	0.0
2025-Feb-26 Wed	8.8	8.87	8.56	8.86			78.0	78.0	0.6
2025-Feb-25 Tue	###	###	###	###			###	###	0.0
2025-Feb-24 Mon	###	###	8.72	8.85	198,178	864,056	###	###	0.6
2025-Feb-21 Fri	###	###	###	###	422,545	0	###	###	0.0
2025-Feb-20 Thu	8.84	###	8.84	###	290,773	###	###	###	0.0
2025-Feb-19 Wed	8.57	###	8.43	8.48	99,286	###	31.7	31.7	0.6
2025-Feb-18 Tue	8.4	8.52	8.22	8.43	149,846	###	75.2	75.2	0.6
2025-Feb-17 Mon	###	8.4	###	8.4	151,420	###	###	###	###
2025-Feb-14 Fri	###	8.45	###	###			34.4	34.4	0.0
2025-Feb-13 Thu	8.2	8.25	8.025	###	54,050	###	###	###	0.0
2025-Feb-12 Wed	###	8.28	###	###	51,627	###	36.1	36.1	0.0
2025-Feb-11 Tue	###	8.27	###	###			###	###	0.0
2025-Feb-10 Mon	8.46	8.46	###	###			12.9	12.9	0.0
2025-Feb-07 Fri	###	###	8.29	8.47	170,983	708,724	###	###	###
2025-Feb-06 Thu	###	###	###	###			###	###	0.0
2025-Feb-05 Wed	###	8.25	###	###	96,089	###	31.9	31.9	0.0
2025-Feb-04 Tue	###	8.23	###	###	74,528	306,682	71.5	71.5	0.0
2025-Feb-03 Mon	8.48	8.48	###	###	103,552	###	###	###	0.0
2025-Jan-31 Fri	8.52	8.525	###	8.52			65.4	65.4	0.6
2025-Jan-30 Thu	###	###	###	8.4			19.2	19.2	###
2025-Jan-29 Wed	###	8.8	###	8.45	417,347	1,836,326	67.1	67.1	###
2025-Jan-28 Tue	###	8.44	###	###			77.2	77.2	0.0
2025-Jan-24 Fri	###	8.49	###	8.4	71,378	###	###	###	###
2025-Jan-23 Thu	8.27	###	###	###			21.8	21.8	0.0
2025-Jan-22 Wed	8	###	8	8.27	68,786	275,144	###	###	###
2025-Jan-21 Tue	###	###	7.89	###	147,956	583,686	###	###	0.0
2025-Jan-20 Mon	###	###	7.52	###	65,588	###	###	###	0.0
2025-Jan-17 Fri	7.55	7.74	7.55	7.72	124,424	951,221	81.5	81.5	###
2025-Jan-16 Thu	7.74	7.87	###	7.76			###	###	0.6
2025-Jan-15 Wed	###	###	7.76	7.8	204,952	###	23.1	23.1	0.6
2025-Jan-14 Tue	###	###	###	###			28.3	28.3	0.0
2025-Jan-13 Mon	8.41	8.41	###	###	283,789	###	15.9	15.9	0.0
2025-Jan-10 Fri	8.55	8.55	8.29	8.4	451,450	###	###	###	###
2025-Jan-09 Thu	###	8.49	###	8.43			###	###	0.6
2025-Jan-08 Wed	8.4	8.57	###	###	120,085	###	###	###	0.0
2025-Jan-07 Tue	###	8.49	8.29	8.44	440,275	###	###	###	0.6
2025-Jan-06 Mon	8.27	###	###	8.25			42.1	42.1	###
2025-Jan-03 Fri	8.25	8.25	###	###			22.5	22.5	0.0
2025-Jan-02 Thu	8.49	8.5	###	###	58,529	248,748	###	###	0.0
2024-Dec-31 Tue	8.28	8.58	###	8.58	26,154	###	###	###	0.6
2024-Dec-30 Mon	###	8.43	8.22	###			66.2	66.2	0.0
2024-Dec-27 Fri	###	8.43	###	###	386,522	###	84.7	84.7	0.0
2024-Dec-24 Tue	7.85	###	7.85	###			91.5	91.5	0.0
2024-Dec-23 Mon	7.83	###	7.82	###			82.1	82.1	0.0
2024-Dec-20 Fri	7.84	###	7.73	###			81.4	81.4	0.0
2024-Dec-19 Thu	7.87	###	7.83	###			###	###	0.0
2024-Dec-18 Wed	###	###	###	###			###	###	0.0
2024-Dec-17 Tue	7.76	###	7.75	###	141,656	###	90.8	90.8	0.0
2024-Dec-16 Mon	7.72	###	7.72	7.78			###	###	0.6
2024-Dec-13 Fri	7.78	7.84	7.72	7.73			30.8	30.8	0.6
2024-Dec-12 Thu	###	7.88	###	7.79	73,550	289,787	###	###	###
2024-Dec-11 Wed	7.73	###	###	7.74	54,670	0	###	###	0.6
2024-Dec-10 Tue	###	###	7.76	7.82			###	###	0.6
2024-Dec-09 Mon	###	###	###	8			###	###	###
2024-Dec-06 Fri	###	8.25	###	###	256,540	1,058,227	27.7	27.7	0.0
2024-Dec-05 Thu	###	8.24	###	###	247,348	1,019,073	73.1	73.1	0.0
2024-Dec-04 Wed	7.81	###	7.73	###	82,275	###	87.3	87.3	0.0
2024-Dec-03 Tue	###	###	###	###	96,348	0	87.1	87.1	0.0
2024-Dec-02 Mon	7.85	###	7.56	###			###	###	0.0
2024-Nov-29 Fri	7.42	7.87	7.42	7.8			91.0	91.0	0.6
2024-Nov-28 Thu	###	7.72	7.55	7.55	25,958	198,189	###	###	###
2024-Nov-27 Wed	###	7.78	7.57	###			70.5	70.5	0.0
2024-Nov-26 Tue	7.45	7.78	7.44	###			88.3	88.3	0.0
2024-Nov-25 Mon	7.46	7.5	7.22	7.46			###	###	0.5
2024-Nov-22 Fri	7.45	7.49	###	7.44			###	###	###
2024-Nov-21 Thu	7.77	7.77	7.46	7.46	77,179	###	12.3	12.3	0.5
2024-Nov-20 Wed	###	###	7.77	7.77	37,779	146,771	19.5	19.5	0.6
2024-Nov-19 Tue	###	###	8	###	72,454	###	30.6	30.6	0.0
2024-Nov-18 Mon	###	###	7.75	###			29.6	29.6	0.0
2024-Nov-15 Fri	7.79	8	###	###			###	###	0.0
2024-Nov-14 Thu	7.7	7.79	7.685	7.75	57,848	###	###	###	###
2024-Nov-13 Wed	7.54	7.82	7.54	7.78			###	###	0.6
2024-Nov-12 Tue	7.59	###	7.59	7.83			###	###	###
2024-Nov-11 Mon	###	7.73	7.55	7.73	54,422	415,784	###	###	0.6
2024-Nov-08 Fri	###	7.78	7.51	7.73			75.7	75.7	0.6
2024-Nov-07 Thu	###	7.82	7.59	###	123,629	###	37.6	37.6	0.0
2024-Nov-06 Wed	###	7.81	###	###	110,653	###	67.8	67.8	0.0
2024-Nov-05 Tue	7.7	7.7	###	###			29.8	29.8	0.0
2024-Nov-04 Mon	7.83	###	7.57	###			21.7	21.7	0.0
2024-Nov-01 Fri	7.85	###	7.72	7.8			30.0	30.0	0.6
2024-Oct-31 Thu	###	8	7.49	7.88	200,046	1,549,356	32.2	32.2	0.6
2024-Oct-30 Wed	###	8.42	###	###	395,440	###	12.2	12.2	0.0
2024-Oct-29 Tue	8.22	8.4	###	###	166,779	700,471	81.0	81.0	0.0
2024-Oct-28 Mon	###	8.28	###	###	111,847	463,046	71.9	71.9	0.0
2024-Oct-25 Fri	###	###	###	###			71.9	71.9	0.0
2024-Oct-24 Thu	8.21	8.21	7.84	###	147,525	1,183,888	###	###	0.0
2024-Oct-23 Wed	8.25	###	###	8.21	121,640	0	33.4	33.4	###
2024-Oct-22 Tue	8.29	###	###	8.25			###	###	###
2024-Oct-21 Mon	###	###	###	8.25			###	###	###
2024-Oct-18 Fri	###	###	###	###			78.0	78.0	0.0
2024-Oct-17 Thu	8.2	8.23	###	###	75,140	###	###	###	0.0
2024-Oct-16 Wed	8	8.24	###	###	330,849	###	83.5	83.5	0.0
2024-Oct-15 Tue	7.56	###	7.56	###	147,740	558,457	###	###	0.0
2024-Oct-14 Mon	7.73	7.78	7.53	###			###	###	0.0
2024-Oct-11 Fri	7.7	7.75	###	7.71	71,778	###	###	###	###
2024-Oct-10 Thu	7.73	7.89	###	7.7			###	###	0.6
2024-Oct-09 Wed	###	7.77	###	7.75	92,087	357,757	###	###	###
2024-Oct-08 Tue	7.71	7.74	7.58	###			###	###	0.0
2024-Oct-07 Mon	###	7.74	7.56	7.7			67.6	67.6	0.6
2024-Oct-04 Fri	7.83	7.83	7.55	###			14.5	14.5	0.0
2024-Oct-03 Thu	7.8	7.85	###	7.75	187,027	734,080	###	###	###
2024-Oct-02 Wed	###	7.75	7.53	7.7	124,474	950,981	###	###	0.6
2024-Oct-01 Tue	7.59	###	7.42	###	162,955	###	75.2	75.2	0.0
2024-Sep-30 Mon	7.58	###	###	7.5	304,744	0	25.4	25.4	0.5
2024-Sep-27 Fri	7.2	###	7.2	###	158,883	571,978	75.6	75.6	0.0
2024-Sep-26 Thu	###	###	###	###	353,878	0	80.3	80.3	0.0
2024-Sep-25 Wed	###	###	###	###			33.3	33.3	0.0
2024-Sep-24 Tue	###	###	###	###	189,023	0	69.2	69.2	0.0
2024-Sep-23 Mon	6.88	7.21	6.85	###			84.8	84.8	0.0
2024-Sep-20 Fri	6.77	###	6.77	###	213,082	721,282	82.3	82.3	0.0
2024-Sep-19 Thu	6.75	6.78	6.73	6.76	156,770	1,058,981	63.1	63.1	0.5
2024-Sep-18 Wed	6.74	6.87	6.7	6.75	175,959	1,193,881	###	###	0.5
2024-Sep-17 Tue	6.7	6.75	###	6.7			70.4	70.4	0.5
2024-Sep-16 Mon	###	6.84	###	6.7			75.2	75.2	0.5
2024-Sep-13 Fri	6.76	6.76	###	###	137,677	465,348	###	###	0.0
2024-Sep-12 Thu	###	6.77	6.42	6.7	143,183	###	###	###	0.5
2024-Sep-11 Wed	6.77	6.77	###	###			21.6	21.6	0.0
2024-Sep-10 Tue	###	6.8	###	###	83,721	284,651	32.3	32.3	0.0
2024-Sep-09 Mon	6.79	6.79	###	6.72	76,452	259,554	###	###	0.5
2024-Sep-06 Fri	6.84	###	6.81	6.85			###	###	###
2024-Sep-05 Thu	6.87	###	6.76	6.78	104,583	###	###	###	0.5
2024-Sep-04 Wed	6.89	###	6.7	6.82			36.6	36.6	0.5
2024-Sep-03 Tue	###	###	###	###	90,570	0	###	###	0.0
2024-Sep-02 Mon	###	7	6.83	7			74.6	74.6	0.5
2024-Aug-30 Fri	###	###	6.85	###	59,855	###	###	###	0.0
2024-Aug-29 Thu	###	7	6.82	6.88	122,423	845,942	###	###	###
2024-Aug-28 Wed	###	###	###	###			###	###	0.0
2024-Aug-27 Tue	###	###	###	7	57,275	0	38.7	38.7	0.5
2024-Aug-26 Mon	###	###	###	7	82,771	0	###	###	0.5
2024-Aug-23 Fri	###	###	6.88	6.88			###	###	###
2024-Aug-22 Thu	6.71	###	6.71	###			90.7	90.7	0.0
2024-Aug-21 Wed	6.4	6.4	###	###			22.0	22.0	0.0
2024-Aug-20 Tue	###	6.48	###	6.42	62,083	201,148	93.2	93.2	0.5
2024-Aug-19 Mon	6.21	###	###	###			###	###	0.0
2024-Aug-16 Fri	###	6.23	###	###	90,822	###	###	###	0.0
2024-Aug-15 Thu	###	###	###	###			31.9	31.9	0.0
2024-Aug-14 Wed	###	6.22	###	###	90,945	###	21.4	21.4	0.0
2024-Aug-13 Tue	###	6.26	###	###			###	###	0.0
2024-Aug-12 Mon	5.85	###	5.85	###	110,555	323,373	86.8	86.8	0.0
2024-Aug-09 Fri	5.82	###	5.82	5.89	71,680	208,588	###	###	###
2024-Aug-08 Thu	###	###	5.82	5.82			25.9	25.9	0.4
2024-Aug-07 Wed	5.84	###	5.84	###	66,225	193,377	###	###	0.0
2024-Aug-06 Tue	###	###	###	5.85	37,979	0	###	###	0.4
2024-Aug-05 Mon	###	###	###	###	145,384	0	28.4	28.4	0.0
2024-Aug-02 Fri	###	6	5.82	###	121,151	###	###	###	0.0
2024-Aug-01 Thu	6	###	###	###			###	###	0.0
2024-Jul-31 Wed	5.82	###	5.77	5.82	85,728	247,325	56.4	56.4	0.4
2024-Jul-30 Tue	5.8	5.85	5.71	5.75			29.2	29.2	###
2024-Jul-29 Mon	5.79	5.82	5.75	5.8			70.5	70.5	0.4
2024-Jul-26 Fri	5.72	5.79	###	###			###	###	0.0
2024-Jul-25 Thu	5.85	5.85	5.74	5.75			###	###	###
2024-Jul-24 Wed	###	###	5.86	###			33.7	33.7	0.0
2024-Jul-23 Tue	5.85	###	5.85	5.88			###	###	0.4
2024-Jul-22 Mon	5.79	5.89	5.7	5.77			###	###	0.4
2024-Jul-19 Fri	5.55	5.89	5.55	5.75			###	###	###
2024-Jul-18 Thu	###	5.46	5.23	5.46	173,281	926,186	###	###	###
2024-Jul-17 Wed	5.25	###	5.22	###			85.4	85.4	0.0
2024-Jul-16 Tue	5	###	5	###	138,774	###	###	###	0.0
2024-Jul-15 Mon	###	###	###	###			###	###	0.0
2024-Jul-12 Fri	###	###	###	###			76.0	76.0	0.0
2024-Jul-11 Thu	###	###	###	5			78.9	78.9	0.4
2024-Jul-10 Wed	###	###	4.81	###			###	###	0.0
2024-Jul-09 Tue	###	###	4.84	###			29.7	29.7	0.0
2024-Jul-08 Mon	4.82	###	4.79	4.81			###	###	###
2024-Jul-05 Fri	4.81	4.89	4.81	4.82	11,781	###	###	###	0.3
2024-Jul-04 Thu	4.84	###	4.83	4.84			68.2	68.2	0.3
2024-Jul-03 Wed	###	###	4.81	4.81			12.8	12.8	###
2024-Jul-02 Tue	###	###	4.88	###			###	###	0.0
2024-Jul-01 Mon	###	###	4.85	###	43,745	106,081	###	###	0.0
2024-Jun-28 Fri	###	###	4.88	###	23,287	56,820	###	###	0.0
2024-Jun-27 Thu	5	5	###	###	26,655	###	###	###	0.0
2024-Jun-26 Wed	###	###	###	###	67,588	0	###	###	0.0
2024-Jun-25 Tue	###	###	###	5			32.8	32.8	0.4
2024-Jun-24 Mon	###	###	4.79	###			###	###	0.0
2024-Jun-21 Fri	5.2	###	###	###	108,228	0	15.8	15.8	0.0
2024-Jun-20 Thu	###	5.2	###	5.2			85.9	85.9	###
2024-Jun-19 Wed	###	###	###	###	28,688	0	###	###	0.0
2024-Jun-18 Tue	###	###	###	###			27.3	27.3	0.0
2024-Jun-17 Mon	4.85	###	4.85	###			###	###	0.0
2024-Jun-14 Fri	5	5	###	###			23.9	23.9	0.0
2024-Jun-13 Thu	###	###	###	5	24,843	0	14.9	14.9	0.4
2024-Jun-12 Wed	###	###	4.89	###			###	###	0.0
2024-Jun-11 Tue	###	###	###	###	42,388	0	###	###	0.0
2024-Jun-07 Fri	###	5.2	###	###	74,740	194,324	###	###	0.0
2024-Jun-06 Thu	###	###	###	###	37,880	0	###	###	0.0
2024-Jun-05 Wed	###	###	4.89	###			84.7	84.7	0.0
2024-Jun-04 Tue	###	5	4.87	5			83.1	83.1	0.4
2024-Jun-03 Mon	4.85	###	4.85	###			###	###	0.0
2024-May-31 Fri	4.7	###	4.7	###			###	###	0.0
2024-May-30 Thu	4.86	###	4.71	4.74			21.8	21.8	0.3
2024-May-29 Wed	4.87	###	4.75	4.83	292,386	###	###	###	0.3
2024-May-28 Tue	4.75	###	4.75	###			88.6	88.6	0.0
2024-May-27 Mon	4.77	###	4.77	5	117,179	279,471	###	###	0.4
2024-May-24 Fri	4.86	###	4.74	4.81			###	###	###
2024-May-23 Thu	5.23	5.23	###	5			###	###	0.4
2024-May-22 Wed	5.45	5.45	5.23	5.25	62,470	333,589	13.4	13.4	0.4
2024-May-21 Tue	5.4	5.48	5.29	###	126,173	679,441	###	###	0.0
2024-May-20 Mon	5.4	5.51	###	5.45			72.7	72.7	###
2024-May-17 Fri	5.42	5.44	###	5.4			34.0	34.0	0.4
2024-May-16 Thu	###	5.43	###	5.42	54,526	###	72.0	72.0	0.4
2024-May-15 Wed	###	###	5.275	###	23,175	61,124	###	###	0.0
2024-May-14 Tue	5.45	5.45	5.29	###	82,525	443,159	###	###	0.0
2024-May-13 Mon	5.54	###	5.41	5.41	84,528	228,648	###	###	###
2024-May-10 Fri	5.55	###	###	5.54			###	###	0.4
2024-May-09 Thu	5.55	5.56	5.4	5.56			###	###	0.4
2024-May-08 Wed	5.58	###	5.45	5.59			###	###	###
2024-May-07 Tue	5.54	###	5.52	###			###	###	0.0
2024-May-06 Mon	5.49	5.54	5.4	5.51			73.4	73.4	###
2024-May-03 Fri	###	###	5.43	5.46	52,226	###	12.0	12.0	###
2024-May-02 Thu	5.58	###	5.49	5.7	47,221	129,621	84.0	84.0	0.4
2024-May-01 Wed	###	5.74	5.5	###	37,646	211,570	###	###	0.0
2024-Apr-30 Tue	5.73	5.77	###	5.77	36,123	###	72.5	72.5	0.4
2024-Apr-29 Mon	5.75	5.78	###	5.7			26.0	26.0	0.4
2024-Apr-26 Fri	5.58	5.85	5.46	5.75	143,480	811,379	###	###	###
2024-Apr-24 Wed	5.58	5.72	5.58	###			###	###	0.0
2024-Apr-23 Tue	5.45	5.5	5.43	5.5			78.1	78.1	0.4
2024-Apr-22 Mon	5.27	5.42	5.22	5.41	30,473	###	85.4	85.4	###
2024-Apr-19 Fri	5.46	5.46	5.22	###	109,371	584,041	###	###	0.0
2024-Apr-18 Thu	5.5	5.52	5.47	5.5	323,225	1,776,121	63.3	63.3	0.4
2024-Apr-17 Wed	5.43	5.53	5.43	5.44	20,581	112,783	67.4	67.4	0.4
2024-Apr-16 Tue	5.43	5.5	5.4	5.41	52,326	285,176	###	###	###
2024-Apr-15 Mon	5.7	5.7	5.42	5.42			9.7	9.7	0.4
2024-Apr-12 Fri	###	5.72	5.52	###	59,687	335,440	26.0	26.0	0.0
2024-Apr-11 Thu	5.84	5.84	###	5.75			20.4	20.4	###
2024-Apr-10 Wed	5.74	###	5.73	5.8			###	###	0.4
2024-Apr-09 Tue	###	5.74	5.55	5.74			###	###	0.4
2024-Apr-08 Mon	5.51	###	5.51	5.58	132,981	###	###	###	0.4
2024-Apr-05 Fri	5.4	5.48	###	5.48			80.2	80.2	###
2024-Apr-04 Thu	###	5.41	###	###	68,745	185,955	74.7	74.7	0.0
2024-Apr-03 Wed	###	###	5.25	###			44.0	44.0	0.0
2024-Apr-02 Tue	###	5.41	###	###			70.8	70.8	0.0
2024-Mar-28 Thu	###	5.43	###	###			###	###	0.0
2024-Mar-27 Wed	5.25	###	5.25	###			73.8	73.8	0.0
2024-Mar-26 Tue	5.25	5.27	5.2	5.25	100,975	###	###	###	0.4
2024-Mar-25 Mon	5.29	###	5.22	5.22			###	###	0.4
2024-Mar-22 Fri	5.25	5.29	5.23	5.27			###	###	###
2024-Mar-21 Thu	5.24	###	5.23	###			###	###	0.0
2024-Mar-20 Wed	5.155	###	###	5.24			82.9	82.9	0.4
2024-Mar-19 Tue	4.89	###	4.89	###			93.3	93.3	0.0
2024-Mar-18 Mon	5	###	###	###	235,184	0	###	###	0.0
2024-Mar-15 Fri	###	###	###	###			70.9	70.9	0.0
2024-Mar-14 Thu	###	###	###	###	74,073	0	16.4	16.4	0.0
2024-Mar-13 Wed	4.8	###	4.76	###			92.4	92.4	0.0
2024-Mar-12 Tue	4.7	4.81	###	4.8	108,874	261,841	###	###	0.3
2024-Mar-11 Mon	###	###	4.59	###	54,981	126,181	78.1	78.1	0.0
2024-Mar-08 Fri	###	###	4.55	###			31.5	31.5	0.0
2024-Mar-07 Thu	4.77	4.77	4.47	###			###	###	0.0
2024-Mar-06 Wed	4.8	4.85	4.77	4.8			###	###	0.3
2024-Mar-05 Tue	###	###	4.77	4.8	221,641	###	10.0	10.0	0.3
2024-Mar-04 Mon	###	4.87	###	4.79	406,154	988,984	###	###	0.3
2024-Mar-01 Fri	4.55	4.71	4.55	4.57	154,488	715,279	67.8	67.8	###
2024-Feb-29 Thu	4.5	###	###	###	62,289	0	###	###	0.0
2024-Feb-28 Wed	4.52	4.56	4.43	4.48			###	###	###
2024-Feb-27 Tue	4.51	4.56	4.46	4.5	71,258	321,373	38.5	38.5	###
2024-Feb-26 Mon	4.54	###	4.44	4.49	386,724	858,527	30.4	30.4	###
2024-Feb-23 Fri	###	4.7	4.47	4.48			###	###	###
2024-Feb-22 Thu	###	4.72	4.49	###	809,289	3,726,775	###	###	0.0
2024-Feb-21 Wed	4	###	4	###			###	###	0.0
2024-Feb-20 Tue	###	###	4	4	47,828	95,656	11.9	11.9	0.3
2024-Feb-19 Mon	###	###	###	###			71.2	71.2	0.0
2024-Feb-16 Fri	###	###	###	###			###	###	0.0
2024-Feb-15 Thu	4.25	4.25	###	###			13.9	13.9	0.0
2024-Feb-14 Wed	###	4.28	###	4.28	30,549	65,374	81.3	81.3	0.3
2024-Feb-13 Tue	4.24	4.25	###	4.2			###	###	###
2024-Feb-12 Mon	4.23	4.26	###	4.24	18,729	###	75.5	75.5	0.3
2024-Feb-09 Fri	###	4.285	###	4.24			###	###	0.3
2024-Feb-08 Thu	4.125	###	###	###	29,552	0	28.7	28.7	0.0
2024-Feb-07 Wed	###	###	###	###	91,220	0	###	###	0.0
2024-Feb-06 Tue	###	###	###	###	27,447	0	23.6	23.6	0.0
2024-Feb-05 Mon	###	###	###	###			37.8	37.8	0.0
2024-Feb-02 Fri	###	###	###	###	31,343	0	###	###	0.0
2024-Feb-01 Thu	###	###	###	###			74.0	74.0	0.0
2024-Jan-31 Wed	###	4.2	###	###	150,155	315,325	###	###	0.0
2024-Jan-30 Tue	###	###	###	###			72.3	72.3	0.0
2024-Jan-29 Mon	###	###	###	###	41,659	0	###	###	0.0
2024-Jan-25 Thu	###	###	3.86	###			###	###	0.0
2024-Jan-24 Wed	###	###	4	4			###	###	0.3
2024-Jan-23 Tue	4.2	4.2	###	4.2	4,923	###	###	###	###
2024-Jan-22 Mon	###	4.2	4	4.2			###	###	###
2024-Jan-19 Fri	###	###	###	###	2,480	0	###	###	0.0
2024-Jan-18 Thu	###	###	4	###			35.4	35.4	0.0
2024-Jan-17 Wed	4.23	4.23	###	###	53,527	###	22.7	22.7	0.0
2024-Jan-16 Tue	###	###	###	###	63,758	0	###	###	0.0
2024-Jan-15 Mon	###	4.4	###	4.4	94,721	208,386	###	###	0.3
2024-Jan-12 Fri	###	4.2	###	###	15,228	31,978	###	###	0.0
2024-Jan-11 Thu	4.29	4.4	###	###			###	###	0.0
2024-Jan-10 Wed	###	4.25	###	4.25			85.3	85.3	###
2024-Jan-09 Tue	###	###	###	###			80.6	80.6	0.0
2024-Jan-08 Mon	4.21	4.21	###	###			###	###	0.0
2024-Jan-05 Fri	4.2	4.21	###	4.21			###	###	###
2024-Jan-04 Thu	###	4.22	###	4.22			###	###	###
2024-Jan-03 Wed	4.2	4.2	###	4.2			###	###	###
2024-Jan-02 Tue	4.25	4.28	###	###	37,970	81,255	###	###	0.0
2023-Dec-29 Fri	###	4.29	###	4.25			###	###	###
2023-Dec-28 Thu	###	4.2	###	###			###	###	0.0
2023-Dec-27 Wed	###	###	###	###	80,541	0	77.8	77.8	0.0
2023-Dec-22 Fri	###	###	###	4			17.0	17.0	0.3
2023-Dec-21 Thu	###	###	###	###	71,620	0	34.9	34.9	0.0
2023-Dec-20 Wed	###	4.25	###	###	74,126	###	72.2	72.2	0.0
2023-Dec-19 Tue	###	###	###	###			###	###	0.0
2023-Dec-18 Mon	4.025	4.025	###	###			###	###	0.0
2023-Dec-15 Fri	###	###	###	###	209,648	0	###	###	0.0
2023-Dec-14 Thu	3.74	###	3.74	3.88			###	###	0.3
2023-Dec-13 Wed	###	3.8	###	3.74	79,129	150,345	90.9	90.9	0.3
2023-Dec-12 Tue	3.78	3.78	3.56	###			###	###	0.0
2023-Dec-11 Mon	3.52	3.88	3.52	3.88	74,549	###	###	###	0.3
2023-Dec-08 Fri	###	###	3.52	3.52	3,624	6,378	###	###	###
2023-Dec-07 Thu	3.48	###	3.42	###			87.8	87.8	0.0
2023-Dec-06 Wed	3.57	###	3.43	3.5			###	###	0.3
2023-Dec-05 Tue	###	3.74	3.5	3.5	25,175	###	###	###	0.3
2023-Dec-04 Mon	3.5	###	3.5	###			###	###	0.0
2023-Dec-01 Fri	3.41	3.53	3.41	3.53			88.8	88.8	0.3
2023-Nov-30 Thu	3.49	3.51	3.42	3.42	14,841	51,424	17.5	17.5	0.2
2023-Nov-29 Wed	3.4	3.51	3.4	3.42			###	###	0.2
2023-Nov-28 Tue	3.5	3.5	3.44	3.49	12,640	###	###	###	###
2023-Nov-27 Mon	3.57	3.57	3.4	3.5	39,049	136,085	27.2	27.2	0.3
2023-Nov-24 Fri	3.47	###	3.46	3.57			###	###	0.3
2023-Nov-23 Thu	3.48	3.48	###	3.45			###	###	###
2023-Nov-22 Wed	3.41	###	###	3.49	28,853	0	###	###	###
2023-Nov-21 Tue	3.45	3.45	###	3.4			###	###	0.2
2023-Nov-20 Mon	###	3.55	3.26	3.46	156,679	###	90.3	90.3	0.2
2023-Nov-17 Fri	###	###	3.27	###	214,675	###	33.8	33.8	0.0
2023-Nov-16 Thu	###	3.41	3.27	###	94,051	###	34.9	34.9	0.0
2023-Nov-15 Wed	###	3.42	###	###			68.4	68.4	0.0
2023-Nov-14 Tue	###	3.42	###	###	31,844	54,453	81.0	81.0	0.0
2023-Nov-13 Mon	###	3.42	###	###			###	###	0.0
2023-Nov-10 Fri	3.43	3.43	3.27	3.27			###	###	###
2023-Nov-09 Thu	3.42	3.42	###	###			24.9	24.9	0.0
2023-Nov-08 Wed	3.48	3.49	###	3.4	51,825	###	###	###	0.2
2023-Nov-07 Tue	###	3.48	###	3.4	40,187	69,925	###	###	0.2
2023-Nov-06 Mon	###	###	3.29	###	56,945	93,674	###	###	0.0
2023-Nov-03 Fri	3.26	###	3.25	3.25			29.1	29.1	0.2
2023-Nov-02 Thu	###	###	3.25	3.25			###	###	0.2
2023-Nov-01 Wed	###	###	3.27	###			35.8	35.8	0.0
2023-Oct-31 Tue	###	###	3.26	###	21,026	34,272	###	###	0.0
2023-Oct-30 Mon	3.23	###	3.23	###	37,228	60,123	###	###	0.0
2023-Oct-27 Fri	###	###	3.22	3.29			###	###	###
2023-Oct-26 Thu	###	3.4	3.23	###			72.2	72.2	0.0
2023-Oct-25 Wed	###	3.4	###	3.4			86.4	86.4	0.2
2023-Oct-24 Tue	###	###	###	###	5,547	0	67.4	67.4	0.0
2023-Oct-23 Mon	###	###	###	###	5,624	0	###	###	0.0
2023-Oct-20 Fri	###	3.4	###	###			22.6	22.6	0.0
2023-Oct-19 Thu	3.44	3.44	###	3.44	31,741	###	###	###	0.2
2023-Oct-18 Wed	3.44	3.47	###	###	19,485	###	21.9	21.9	0.0
2023-Oct-17 Tue	3.4	3.44	###	3.44			###	###	0.2
2023-Oct-16 Mon	3.45	3.47	###	###			16.6	16.6	0.0
2023-Oct-13 Fri	###	3.5	###	3.49	21,425	###	92.8	92.8	###
2023-Oct-12 Thu	3.43	3.49	3.25	3.25	18,785	###	###	###	0.2
2023-Oct-11 Wed	3.25	3.46	###	3.44			94.0	94.0	0.2
2023-Oct-10 Tue	###	3.46	###	3.46	30,242	###	97.5	97.5	0.2
2023-Oct-09 Mon	###	###	###	###			###	###	0.0
2023-Oct-06 Fri	###	###	###	###			###	###	0.0
2023-Oct-05 Thu	###	###	###	###	44,054	0	###	###	0.0
2023-Oct-04 Wed	###	###	3.2	3.2			13.1	13.1	0.2
2023-Oct-03 Tue	###	3.41	###	###			###	###	0.0
2023-Oct-02 Mon	3.46	3.46	###	###			###	###	0.0
2023-Sep-29 Fri	###	3.46	###	3.46	5,481	9,482	79.4	79.4	0.2
2023-Sep-28 Thu	3.49	3.5	###	###	12,941	22,646	13.8	13.8	0.0
2023-Sep-27 Wed	3.5	3.5	3.45	3.48			28.8	28.8	0.2
2023-Sep-26 Tue	3.52	3.58	3.48	3.5	228,158	###	###	###	0.3
2023-Sep-25 Mon	3.49	3.53	3.47	3.5			68.8	68.8	0.3
2023-Sep-22 Fri	3.52	3.55	###	3.5			###	###	0.3
2023-Sep-21 Thu	3.54	3.58	3.49	3.51	39,680	###	35.6	35.6	###
2023-Sep-20 Wed	3.59	3.59	3.47	3.59	38,180	134,775	74.4	74.4	###
2023-Sep-19 Tue	###	###	3.44	3.47			11.3	11.3	0.2
2023-Sep-18 Mon	3.59	###	3.55	3.55			###	###	###
2023-Sep-15 Fri	3.79	3.79	###	###	131,543	249,273	###	###	0.0
2023-Sep-14 Thu	###	3.7	###	3.7	13,146	24,320	81.4	81.4	0.3
2023-Sep-13 Wed	###	3.74	###	###	72,176	###	###	###	0.0
2023-Sep-12 Tue	###	3.71	###	###			###	###	0.0
2023-Sep-11 Mon	###	###	3.52	###	75,387	132,681	9.4	9.4	0.0
2023-Sep-08 Fri	3.875	###	3.78	###	29,657	56,051	###	###	0.0
2023-Sep-07 Thu	###	###	3.74	3.8			###	###	###
2023-Sep-06 Wed	###	###	3.77	3.84			###	###	0.3
2023-Sep-05 Tue	###	###	###	###			###	###	0.0
2023-Sep-04 Mon	3.82	3.955	3.81	###	99,770	387,357	87.2	87.2	0.0
2023-Sep-01 Fri	3.81	###	3.78	3.82	60,046	113,486	69.1	69.1	0.3
2023-Aug-31 Thu	3.8	3.81	3.78	3.8	38,946	###	67.1	67.1	###
2023-Aug-30 Wed	3.75	3.83	3.74	3.8			###	###	###
2023-Aug-29 Tue	3.75	3.75	###	###	27,386	51,348	23.2	23.2	0.0
2023-Aug-28 Mon	3.78	###	###	3.75			###	###	0.3
2023-Aug-25 Fri	3.58	3.82	3.52	###			###	###	0.0
2023-Aug-24 Thu	3.52	###	###	###			82.7	82.7	0.0
2023-Aug-23 Wed	3.47	3.55	###	3.55	91,776	###	83.8	83.8	###
2023-Aug-22 Tue	3.45	3.5	###	3.49			77.9	77.9	###
2023-Aug-21 Mon	3.46	3.47	3.43	3.45			38.8	38.8	###
2023-Aug-18 Fri	3.55	3.55	3.44	3.45			###	###	###
2023-Aug-17 Thu	3.58	###	3.45	###	16,888	###	74.8	74.8	0.0
2023-Aug-16 Wed	3.55	###	3.49	3.58			###	###	0.3
2023-Aug-15 Tue	###	###	3.54	3.55	14,348	###	21.5	21.5	###
2023-Aug-14 Mon	3.53	###	3.53	3.59			###	###	###
2023-Aug-11 Fri	3.45	3.55	3.44	3.46			68.0	68.0	0.2
2023-Aug-10 Thu	3.55	3.56	3.44	3.45			13.4	13.4	###
2023-Aug-09 Wed	3.58	3.58	3.52	3.52	41,382	###	###	###	###
2023-Aug-08 Tue	###	###	3.54	###			###	###	0.0
2023-Aug-07 Mon	###	###	3.57	###			###	###	0.0
2023-Aug-04 Fri	3.54	###	3.5	###	31,856	55,748	###	###	0.0
2023-Aug-03 Thu	3.53	3.53	3.45	3.51	67,377	235,145	30.7	30.7	###
2023-Aug-02 Wed	###	3.7	3.51	###			###	###	0.0
2023-Aug-01 Tue	3.57	3.8	3.57	###			86.6	86.6	0.0
2023-Jul-31 Mon	3.49	###	3.44	3.58	133,040	228,828	###	###	0.3
2023-Jul-28 Fri	3.5	3.5	###	3.47			###	###	0.2
2023-Jul-27 Thu	3.52	3.73	3.43	3.73	144,021	###	94.2	94.2	###
2023-Jul-26 Wed	###	3.56	###	3.54			93.1	93.1	0.3
2023-Jul-25 Tue	###	3.41	###	###			30.8	30.8	0.0
2023-Jul-24 Mon	###	3.45	###	###			35.0	35.0	0.0
2023-Jul-21 Fri	###	###	###	###			31.3	31.3	0.0
2023-Jul-20 Thu	###	###	###	###	65,021	0	29.9	29.9	0.0
2023-Jul-19 Wed	###	###	###	###	101,727	0	###	###	0.0
2023-Jul-18 Tue	3.2	3.22	###	###	84,079	###	39.4	39.4	0.0
2023-Jul-17 Mon	###	3.21	###	3.2			80.8	80.8	0.2
2023-Jul-14 Fri	###	###	###	###			###	###	0.0
2023-Jul-13 Thu	###	###	###	###			###	###	0.0
2023-Jul-12 Wed	###	###	###	###			20.5	20.5	0.0
2023-Jul-11 Tue	###	###	3	###	162,127	###	###	###	0.0
2023-Jul-10 Mon	###	###	###	###			###	###	0.0
2023-Jul-07 Fri	###	3.2	###	###			31.6	31.6	0.0
2023-Jul-06 Thu	###	###	###	###	67,683	0	7.0	7.0	0.0
2023-Jul-05 Wed	###	###	3.23	###	76,721	###	###	###	0.0
2023-Jul-04 Tue	###	###	###	3.27			###	###	###
2023-Jul-03 Mon	###	3.2	###	###	126,545	202,472	67.1	67.1	0.0
2023-Jun-30 Fri	###	###	###	###			8.3	8.3	0.0
2023-Jun-29 Thu	2.85	###	2.85	###	300,471	428,171	94.2	94.2	0.0
2023-Jun-28 Wed	###	2.88	###	2.88			###	###	0.2
2023-Jun-27 Tue	2.55	2.7	2.55	2.7	100,747	###	93.5	93.5	0.2
2023-Jun-26 Mon	2.57	###	2.45	2.53			29.9	29.9	###
2023-Jun-23 Fri	2.58	###	2.51	###			###	###	0.0
2023-Jun-22 Thu	###	###	2.52	2.52			###	###	###
2023-Jun-21 Wed	###	###	2.56	2.59	168,682	###	24.4	24.4	0.2
2023-Jun-20 Tue	###	2.71	###	###	184,370	249,821	###	###	0.0
2023-Jun-19 Mon	2.8	2.8	###	2.7	173,323	242,652	###	###	0.2
2023-Jun-16 Fri	2.76	2.82	2.76	2.82			77.9	77.9	###
2023-Jun-15 Thu	2.88	2.89	2.76	2.78	98,070	277,047	16.8	16.8	0.2
2023-Jun-14 Wed	###	###	2.86	2.89	271,843	###	###	###	###
2023-Jun-13 Tue	###	###	2.86	###	326,079	###	###	###	0.0
2023-Jun-09 Fri	3	###	###	###	106,871	0	21.6	21.6	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	###	3.21	###	###	105,045	###	34.3	34.3	0.0
2023-Jun-06 Tue	###	3.25	3	###	285,744	892,950	###	###	0.0
2023-Jun-05 Mon	###	###	###	###			18.3	18.3	0.0
2023-Jun-02 Fri	###	###	2.86	###			93.3	93.3	0.0
2023-Jun-01 Thu	2.85	###	2.81	###	610,144	857,252	###	###	0.0
2023-May-31 Wed	2.88	2.88	2.73	2.83	516,887	###	###	###	0.2
2023-May-30 Tue	###	###	2.82	###			73.0	73.0	0.0
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	###			6.1	6.1	0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	###	3.7	###	###	3,494,742	6,465,272	###	###	0.0
2023-May-23 Tue	4.22	4.24	###	###			21.3	21.3	0.0
2023-May-22 Mon	4.47	4.5	###	4.21	44,876	100,971	7.6	7.6	###
2023-May-19 Fri	4.43	4.47	4.29	4.46	132,525	580,459	###	###	0.3
2023-May-18 Thu	###	###	###	4.4			6.9	6.9	0.3
2023-May-17 Wed	###	###	4.48	4.57	45,825	102,648	26.1	26.1	###
2023-May-16 Tue	###	4.775	4.52	4.76			###	###	###
2023-May-15 Mon	4.7	4.7	4.52	###			27.0	27.0	0.0
2023-May-12 Fri	4.56	4.76	4.56	###	50,622	###	87.3	87.3	0.0
2023-May-11 Thu	###	###	4.55	###			###	###	0.0
2023-May-10 Wed	4.55	4.8	4.55	###			85.3	85.3	0.0
2023-May-09 Tue	4.44	4.56	4.44	4.54			87.1	87.1	0.3
2023-May-08 Mon	4.4	4.51	4.4	4.44			###	###	0.3
2023-May-05 Fri	4.44	4.5	###	4.4			###	###	0.3
2023-May-04 Thu	4.45	4.58	###	4.43			28.5	28.5	###
2023-May-03 Wed	4.55	4.58	###	4.45	564,777	###	20.2	20.2	0.3
2023-May-02 Tue	###	###	4.54	4.55	391,258	888,155	20.3	20.3	0.3
2023-May-01 Mon	4.72	4.72	###	4.7	13,444	31,727	###	###	0.3
2023-Apr-28 Fri	4.77	4.8	###	4.7			24.2	24.2	0.3
2023-Apr-27 Thu	###	4.725	###	4.7			###	###	0.3
2023-Apr-26 Wed	4.71	4.74	###	4.7			39.8	39.8	0.3
2023-Apr-24 Mon	4.81	4.81	###	4.81			71.6	71.6	###
2023-Apr-21 Fri	4.8	4.8	4.72	4.77	14,979	###	###	###	###
2023-Apr-20 Thu	4.85	4.88	###	4.77	227,953	###	###	###	###
2023-Apr-19 Wed	5	5	4.81	4.85	66,888	328,085	15.4	15.4	###
2023-Apr-18 Tue	###	5	4.86	5	28,580	###	83.7	83.7	0.4
2023-Apr-17 Mon	4.87	###	4.86	###	8,022	###	79.6	79.6	0.0
2023-Apr-14 Fri	###	###	4.81	4.86	71,728	###	###	###	0.3
2023-Apr-13 Thu	###	###	###	###	28,475	0	16.2	16.2	0.0
2023-Apr-12 Wed	###	5.185	###	###	303,723	###	###	###	0.0
2023-Apr-11 Tue	5.2	5.2	###	5			11.9	11.9	0.4
2023-Apr-06 Thu	5	###	###	###	20,453	0	83.1	83.1	0.0
2023-Apr-05 Wed	###	###	5	###	17,084	###	###	###	0.0
2023-Apr-04 Tue	###	5.21	###	###	6,183	###	80.3	80.3	0.0
2023-Apr-03 Mon	###	5.2	5	5			###	###	0.4
2023-Mar-31 Fri	###	###	###	###	124,146	0	###	###	0.0
2023-Mar-30 Thu	###	###	4.83	###			14.5	14.5	0.0
2023-Mar-29 Wed	###	###	###	###			###	###	0.0
2023-Mar-28 Tue	###	###	###	5			###	###	0.4
2023-Mar-27 Mon	###	###	###	###			27.1	27.1	0.0
2023-Mar-24 Fri	###	###	###	###	7,553	0	###	###	0.0
2023-Mar-23 Thu	###	###	###	5.045	8,981	0	70.8	70.8	###
2023-Mar-22 Wed	###	###	###	###	88,482	0	77.6	77.6	0.0
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	###	###	4.79	###	421,170	###	78.5	78.5	0.0
2023-Mar-17 Fri	###	###	###	###			###	###	0.0
2023-Mar-16 Thu	5.24	5.25	###	###	19,927	###	20.3	20.3	0.0
2023-Mar-15 Wed	###	5.25	###	5.25	29,051	76,258	85.4	85.4	0.4
2023-Mar-14 Tue	5.24	5.24	###	###	22,873	59,927	31.9	31.9	0.0
2023-Mar-13 Mon	###	###	###	5.25			###	###	0.4
2023-Mar-10 Fri	5.4	5.4	###	###	18,958	51,186	11.7	11.7	0.0
2023-Mar-09 Thu	###	5.455	###	5.4	34,482	94,049	70.7	70.7	0.4
2023-Mar-08 Wed	###	5.5	###	###	19,280	53,020	78.5	78.5	0.0
2023-Mar-07 Tue	5.5	5.53	5.24	###	44,450	###	19.4	19.4	0.0
2023-Mar-06 Mon	5.485	5.53	5.44	5.5	9,984	###	73.2	73.2	0.4
2023-Mar-03 Fri	###	###	5.45	5.54			###	###	0.4
2023-Mar-02 Thu	###	###	5.47	5.47			###	###	###
2023-Mar-01 Wed	5.4	5.59	###	5.59	30,642	85,644	###	###	###
2023-Feb-28 Tue	5.49	5.5	###	5.4	31,182	85,750	23.1	23.1	0.4
2023-Feb-27 Mon	###	###	###	###	100,451	0	###	###	0.0
2023-Feb-24 Fri	5.8	###	5.58	###			###	###	0.0
2023-Feb-23 Thu	5.42	###	5.42	5.74			95.8	95.8	0.4
2023-Feb-22 Wed	###	5.42	5.26	###			###	###	0.0
2023-Feb-21 Tue	###	5.48	###	###	25,357	69,478	68.2	68.2	0.0
2023-Feb-20 Mon	5.45	5.49	###	###	47,375	130,044	###	###	0.0
2023-Feb-17 Fri	###	5.45	###	5.45			###	###	###
2023-Feb-16 Thu	5.54	5.54	###	5.5			28.8	28.8	0.4
2023-Feb-15 Wed	###	###	5.55	5.56	7,127	19,777	29.7	29.7	0.4
2023-Feb-14 Tue	###	5.73	###	###			83.5	83.5	0.0
2023-Feb-13 Mon	###	###	###	5.42	20,142	0	15.6	15.6	0.4
2023-Feb-10 Fri	###	###	5.46	###			###	###	0.0
2023-Feb-09 Thu	6	6	###	###	392,723	###	###	###	0.0
2023-Feb-08 Wed	###	6	###	6			96.2	96.2	0.4
2023-Feb-07 Tue	###	###	###	###	98,775	0	44.3	44.3	0.0
2023-Feb-06 Mon	5.87	5.87	###	###	13,058	38,325	16.3	16.3	0.0
2023-Feb-03 Fri	5.79	5.87	###	5.87	21,071	61,843	77.7	77.7	###
2023-Feb-02 Thu	5.73	5.79	###	5.79			76.7	76.7	###
2023-Feb-01 Wed	5.88	5.88	###	5.71	38,372	###	17.3	17.3	0.4
2023-Jan-31 Tue	###	###	5.72	5.8	74,877	214,148	13.3	13.3	0.4
2023-Jan-30 Mon	5.88	###	5.87	###	94,021	275,951	###	###	0.0
2023-Jan-27 Fri	5.87	###	5.83	5.89	26,079	76,020	74.1	74.1	###
2023-Jan-25 Wed	5.86	5.88	5.7	5.8			###	###	0.4
2023-Jan-24 Tue	###	5.85	5.56	5.85	128,140	###	###	###	0.4
2023-Jan-23 Mon	###	###	###	5.59			###	###	###
2023-Jan-20 Fri	5.4	5.4	5.25	5.4			###	###	0.4
2023-Jan-19 Thu	5.53	5.53	###	5.4	28,342	###	###	###	0.4
2023-Jan-18 Wed	5.51	###	5.51	5.57			79.7	79.7	0.4
2023-Jan-17 Tue	###	5.8	5.5	5.5			###	###	0.4
2023-Jan-16 Mon	###	###	###	###			94.7	94.7	0.0
2023-Jan-13 Fri	5.2	###	###	###	34,979	0	81.1	81.1	0.0
2023-Jan-12 Thu	###	5.2	###	###			###	###	0.0
2023-Jan-11 Wed	###	###	###	###			###	###	0.0
2023-Jan-10 Tue	###	###	###	###	7,586	0	###	###	0.0
2023-Jan-09 Mon	###	###	###	###	10,885	0	###	###	0.0
2023-Jan-06 Fri	###	###	###	###	391,359	0	###	###	0.0
2023-Jan-05 Thu	###	###	###	###	1,450	0	64.8	64.8	0.0
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	###	5.2	###	###			###	###	0.0
2022-Dec-30 Fri	###	5.24	###	###			66.5	66.5	0.0
2022-Dec-29 Thu	5.24	5.24	5	###			###	###	0.0
2022-Dec-28 Wed	###	5.24	###	5.24			83.7	83.7	0.4
2022-Dec-23 Fri	5.21	5.21	###	###	87,523	###	###	###	0.0
2022-Dec-22 Thu	5.24	5.24	###	5.2			###	###	###
2022-Dec-21 Wed	###	5.2	###	5.2			63.1	63.1	###
2022-Dec-20 Tue	5.2	5.2	5	###	268,441	1,369,049	###	###	0.0
2022-Dec-19 Mon	###	5.21	###	5.2	78,086	###	84.2	84.2	###
2022-Dec-16 Fri	###	###	4.88	###			86.7	86.7	0.0
2022-Dec-15 Thu	###	###	###	###			###	###	0.0
2022-Dec-14 Wed	5	###	###	###	23,878	0	###	###	0.0
2022-Dec-13 Tue	###	###	###	###	20,051	0	37.7	37.7	0.0
2022-Dec-12 Mon	###	###	4.82	###	55,657	###	###	###	0.0
2022-Dec-09 Fri	4.71	###	###	###			97.5	97.5	0.0
2022-Dec-08 Thu	4.88	4.88	###	4.73			###	###	0.3
2022-Dec-07 Wed	###	###	4.81	4.87			34.9	34.9	0.3
2022-Dec-06 Tue	5.22	5.22	4.85	4.85	9,070	###	###	###	###
2022-Dec-05 Mon	5.25	5.25	###	###			30.8	30.8	0.0
2022-Dec-02 Fri	###	###	###	###			15.6	15.6	0.0
2022-Dec-01 Thu	5	###	5	###			###	###	0.0
2022-Nov-30 Wed	###	###	###	5	130,384	0	69.5	69.5	0.4
2022-Nov-29 Tue	###	###	###	5			72.6	72.6	0.4
2022-Nov-28 Mon	###	###	###	###			28.7	28.7	0.0
2022-Nov-25 Fri	###	###	###	###			24.1	24.1	0.0
2022-Nov-24 Thu	###	###	5	5.2	52,025	###	90.8	90.8	###
2022-Nov-23 Wed	5.28	5.28	###	###			###	###	0.0
2022-Nov-22 Tue	5.47	5.47	5.25	5.29	80,988	###	###	###	0.4
2022-Nov-21 Mon	5.48	5.75	5.45	5.5	11,641	65,189	79.2	79.2	0.4
2022-Nov-18 Fri	5.44	5.7	5.4	5.52			81.1	81.1	0.4
2022-Nov-17 Thu	5.4	5.49	5.29	5.49	16,350	88,126	###	###	0.4
2022-Nov-16 Wed	###	5.4	###	###			###	###	0.0
2022-Nov-15 Tue	###	###	###	###			###	###	0.0
2022-Nov-14 Mon	###	###	###	###			22.5	22.5	0.0
2022-Nov-11 Fri	4.89	###	4.85	###			86.6	86.6	0.0
2022-Nov-10 Thu	5	###	4.82	4.84	38,943	93,852	15.4	15.4	0.3
2022-Nov-09 Wed	###	###	###	5	92,320	0	###	###	0.4
2022-Nov-08 Tue	5	###	###	5	255,326	0	###	###	0.4
2022-Nov-07 Mon	5	###	5	5	28,980	72,450	69.7	69.7	0.4
2022-Nov-04 Fri	###	###	###	###	27,727	0	###	###	0.0
2022-Nov-03 Thu	###	5.2	###	###			87.5	87.5	0.0
2022-Nov-02 Wed	###	5.245	###	###	59,877	157,027	###	###	0.0
2022-Nov-01 Tue	5.25	5.25	5.25	5.25			57.7	57.7	0.4
2022-Oct-31 Mon	###	###	###	###			94.4	94.4	0.0
2022-Oct-28 Fri	5	###	###	###			###	###	0.0
2022-Oct-27 Thu	###	###	###	5	69,224	0	74.6	74.6	0.4
2022-Oct-26 Wed	###	5.21	###	###			###	###	0.0
2022-Oct-25 Tue	5.52	5.52	5.21	5.26			10.9	10.9	0.4
2022-Oct-24 Mon	###	###	###	###	46,459	0	###	###	0.0
2022-Oct-21 Fri	###	###	###	5			83.7	83.7	0.4
2022-Oct-20 Thu	4.4	###	4.4	###			98.8	98.8	0.0
2022-Oct-19 Wed	4.4	4.4	4.385	4.4			67.9	67.9	0.3
2022-Oct-18 Tue	###	4.4	###	4.4	22,925	###	###	###	0.3
2022-Oct-17 Mon	###	4.4	###	4.4	17,621	###	###	###	0.3
2022-Oct-14 Fri	4.4	4.45	###	###			37.6	37.6	0.0
2022-Oct-13 Thu	4.4	4.4	4.23	4.4	15,070	65,027	70.7	70.7	0.3
2022-Oct-12 Wed	4.55	4.55	###	4.41			17.4	17.4	###
2022-Oct-11 Tue	4.8	4.8	4.5	4.5			###	###	###
2022-Oct-10 Mon	4.84	4.84	4.8	4.8	3,523	16,980	###	###	0.3
2022-Oct-07 Fri	4.89	4.89	4.78	4.8	11,548	###	20.0	20.0	0.3
2022-Oct-06 Thu	4.83	###	4.83	4.89			###	###	###
2022-Oct-05 Wed	###	###	4.85	4.87	17,829	###	30.2	30.2	0.3
2022-Oct-04 Tue	4.77	4.83	4.77	4.77	79,371	380,980	51.2	51.2	###
2022-Oct-03 Mon	4.79	4.83	###	4.75	11,241	27,147	42.2	42.2	###
2022-Sep-30 Fri	4.77	4.8	###	###	109,042	###	###	###	0.0
2022-Sep-29 Thu	5	5	4.81	4.84	28,521	###	###	###	0.3
2022-Sep-28 Wed	###	5	###	5			###	###	0.4
2022-Sep-27 Tue	###	###	4.85	5			###	###	0.4
2022-Sep-26 Mon	###	4.89	###	4.8	72,451	177,142	###	###	0.3
2022-Sep-23 Fri	5	5	###	###			###	###	0.0
2022-Sep-21 Wed	###	###	###	###	42,728	0	###	###	0.0
2022-Sep-20 Tue	###	###	###	5	73,059	0	24.6	24.6	0.4
2022-Sep-19 Mon	###	###	###	###			###	###	0.0
2022-Sep-16 Fri	4.86	###	4.8	###	20,553	49,327	85.8	85.8	0.0
2022-Sep-15 Thu	###	###	###	5	15,874	0	16.6	16.6	0.4
2022-Sep-14 Wed	###	###	###	###	5,070	0	59.5	59.5	0.0
2022-Sep-13 Tue	###	5.2	###	###			71.1	71.1	0.0
2022-Sep-12 Mon	###	###	###	5.2			###	###	###
2022-Sep-09 Fri	###	###	###	###	31,620	0	77.3	77.3	0.0
2022-Sep-08 Thu	4.7	5	###	5			###	###	0.4
2022-Sep-07 Wed	###	4.8	###	4.78	197,187	473,248	###	###	###
2022-Sep-06 Tue	4.78	4.85	4.78	4.8			73.1	73.1	0.3
2022-Sep-05 Mon	###	###	4.78	4.8			26.1	26.1	0.3
2022-Sep-02 Fri	4.8	###	4.78	###			###	###	0.0
2022-Sep-01 Thu	4.86	4.87	4.79	4.8			37.9	37.9	0.3
2022-Aug-31 Wed	4.74	4.89	4.72	4.89	21,626	###	81.2	81.2	###
2022-Aug-30 Tue	4.71	4.78	###	4.74			67.5	67.5	0.3
2022-Aug-29 Mon	5	5	###	###	20,154	50,385	7.3	7.3	0.0
2022-Aug-26 Fri	5	5.26	###	5			66.9	66.9	0.4
2022-Aug-25 Thu	###	###	###	###			77.7	77.7	0.0
2022-Aug-24 Wed	5	###	###	###			74.7	74.7	0.0
2022-Aug-23 Tue	5	###	###	###			90.8	90.8	0.0
2022-Aug-22 Mon	5	###	4.945	###	56,370	139,374	###	###	0.0
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	5	###	###	###	52,984	0	86.4	86.4	0.0
2022-Aug-17 Wed	###	###	###	5			40.2	40.2	0.4
2022-Aug-16 Tue	###	###	###	5	19,680	0	###	###	0.4
2022-Aug-15 Mon	5	###	###	###	18,844	0	67.6	67.6	0.0
2022-Aug-12 Fri	###	###	###	5			16.7	16.7	0.4
2022-Aug-11 Thu	###	###	###	###			78.5	78.5	0.0
2022-Aug-10 Wed	###	###	###	###	31,988	0	###	###	0.0
2022-Aug-09 Tue	###	###	4.79	###	39,253	###	###	###	0.0
2022-Aug-08 Mon	4.745	###	4.73	###			###	###	0.0
2022-Aug-05 Fri	4.78	4.87	###	###			17.2	17.2	0.0
2022-Aug-04 Thu	###	###	4.72	4.78	12,720	###	###	###	###
2022-Aug-03 Wed	###	###	4.8	4.85			###	###	###
2022-Aug-02 Tue	4.82	4.85	4.75	4.8			37.0	37.0	0.3
2022-Aug-01 Mon	4.82	4.88	4.8	4.82			###	###	0.3
2022-Jul-29 Fri	4.77	###	4.76	4.82			73.0	73.0	0.3
2022-Jul-28 Thu	4.75	4.75	###	4.7	77,271	###	###	###	0.3
2022-Jul-27 Wed	###	###	4.43	4.55	61,856	###	###	###	0.3
2022-Jul-26 Tue	###	###	4.7	###	50,745	119,250	76.1	76.1	0.0
2022-Jul-25 Mon	###	###	4.75	4.82	52,452	124,573	###	###	0.3
2022-Jul-22 Fri	###	###	###	###			###	###	0.0
2022-Jul-21 Thu	4.57	4.8	4.43	4.75			85.6	85.6	###
2022-Jul-20 Wed	4.7	4.8	4.5	4.5			###	###	###
2022-Jul-19 Tue	4.56	4.75	4.49	4.75			###	###	###
2022-Jul-18 Mon	###	4.56	###	4.56			###	###	0.3
2022-Jul-15 Fri	###	###	###	###			###	###	0.0
2022-Jul-14 Thu	###	###	###	###	66,952	0	95.0	95.0	0.0
2022-Jul-13 Wed	###	###	###	###	0				0.0
2022-Jul-12 Tue	###	###	###	###	520	0	###	###	0.0
2022-Jul-11 Mon	###	###	###	###	41,455	0	28.9	28.9	0.0
2022-Jul-08 Fri	4.22	###	###	###	25,950	0	6.2	6.2	0.0
2022-Jul-07 Thu	###	###	###	###	0				0.0
2022-Jul-06 Wed	###	4.28	###	###			###	###	0.0
2022-Jul-05 Tue	###	###	3.89	###			30.0	30.0	0.0
2022-Jul-04 Mon	###	###	###	###			###	###	0.0
2022-Jul-01 Fri	###	###	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	3.8	###			84.8	84.8	0.0
2022-Jun-29 Wed	4	###	###	###	141,640	0	###	###	0.0
2022-Jun-28 Tue	4.48	4.48	###	###			6.7	6.7	0.0
2022-Jun-27 Mon	4.45	4.48	4.2	4.48	88,687	###	66.4	66.4	###
2022-Jun-24 Fri	###	4.4	3.76	4.4	105,883	###	###	###	0.3
2022-Jun-23 Thu	###	3.87	###	3.87			###	###	###
2022-Jun-22 Wed	3.51	3.7	###	###	84,826	156,928	###	###	0.0
2022-Jun-21 Tue	3.56	3.56	###	3.5			25.5	25.5	0.3
2022-Jun-20 Mon	3.41	3.53	###	3.53			92.3	92.3	0.3
2022-Jun-17 Fri	###	3.59	###	3.44	148,928	267,325	###	###	0.2
2022-Jun-16 Thu	###	3.51	###	3.43	43,871	###	73.3	73.3	0.2
2022-Jun-15 Wed	3.45	3.48	3.29	###			36.9	36.9	0.0
2022-Jun-14 Tue	###	###	3.43	3.45			20.8	20.8	###
2022-Jun-10 Fri	3.82	3.84	3.76	3.84	23,071	###	79.8	79.8	0.3
2022-Jun-09 Thu	3.86	3.89	###	3.87	83,383	162,179	###	###	###
2022-Jun-08 Wed	###	###	3.7	###	189,929	###	###	###	0.0
2022-Jun-07 Tue	###	###	###	###			25.5	25.5	0.0
2022-Jun-06 Mon	###	4.22	###	4.21			###	###	###
2022-Jun-03 Fri	4.25	4.26	###	4.22	441,770	940,970	###	###	###
2022-Jun-02 Thu	4.4	4.4	4.22	4.22	11,547	###	###	###	###
2022-Jun-01 Wed	4.41	4.49	###	4.44	51,129	114,784	83.6	83.6	0.3
2022-May-31 Tue	###	4.45	###	4.43	24,423	54,341	81.2	81.2	###
2022-May-30 Mon	4.29	###	4.26	###			###	###	0.0
2022-May-27 Fri	4.28	###	4.22	4.27	20,347	###	###	###	###
2022-May-26 Thu	4.54	4.54	4.22	4.22	32,553	142,582	4.6	4.6	###
2022-May-25 Wed	4.58	4.58	###	4.46	14,846	###	20.5	20.5	0.3
2022-May-24 Tue	4.5	###	4.44	4.55			84.2	84.2	0.3
2022-May-23 Mon	4.55	###	4.49	4.49	44,952	###	###	###	###
2022-May-20 Fri	4.4	###	4.4	4.55			###	###	0.3
2022-May-19 Thu	4.45	4.52	###	4.5			###	###	###
2022-May-18 Wed	4.79	###	4.5	4.5			6.0	6.0	###
2022-May-17 Tue	###	4.77	###	4.74			76.2	76.2	0.3
2022-May-16 Mon	###	4.71	4.5	###	88,120	###	72.6	72.6	0.0
2022-May-13 Fri	4.45	4.5	###	4.5			61.3	61.3	###
2022-May-12 Thu	4.51	4.56	###	4.4			###	###	0.3
2022-May-11 Wed	4.51	###	###	###			80.2	80.2	0.0
2022-May-10 Tue	4.86	4.86	4.48	4.79			54.0	54.0	0.3
2022-May-09 Mon	4.86	4.86	4.48	4.79			54.0	54.0	0.3
2022-May-06 Fri	4.85	4.85	###	4.83	55,250	133,981	45.1	45.1	0.3
2022-May-05 Thu	4.86	###	4.86	4.89	47,180	114,647	66.5	66.5	###
2022-May-04 Wed	###	###	4.77	4.86	42,057	###	32.8	32.8	0.3
2022-May-03 Tue	###	###	###	###			35.8	35.8	0.0
2022-May-02 Mon	###	###	###	###	53,053	0	###	###	0.0
2022-Apr-29 Fri	###	###	5	###	110,182	275,455	63.3	63.3	0.0
2022-Apr-28 Thu	5.2	5.24	###	###	23,847	62,479	40.5	40.5	0.0
2022-Apr-27 Wed	5.28	###	###	5.24			###	###	0.4
2022-Apr-26 Tue	###	###	5.28	5.28	8,771	23,155	###	###	0.4
2022-Apr-22 Fri	###	###	5.47	5.52	20,385	55,752	17.2	17.2	0.4
2022-Apr-21 Thu	###	5.71	5.57	###	360,478	###	###	###	0.0
2022-Apr-20 Wed	###	###	###	###	180,741	0	###	###	0.0
2022-Apr-19 Tue	5.44	5.46	5.23	###	62,683	335,040	24.0	24.0	0.0
2022-Apr-14 Thu	###	###	5.2	5.29	46,455	120,783	33.4	33.4	0.4
2022-Apr-13 Wed	5.46	5.46	5.25	###	176,521	###	18.9	18.9	0.0
2022-Apr-12 Tue	5.41	5.46	5.2	###			###	###	0.0
2022-Apr-11 Mon	###	###	5.275	5.46	32,542	85,829	44.6	44.6	###
2022-Apr-08 Fri	5.685	5.685	###	5.46			###	###	###
2022-Apr-07 Thu	5.82	5.82	5.52	5.59			###	###	###
2022-Apr-06 Wed	###	###	5.71	5.82	476,270	1,359,750	###	###	0.4
2022-Apr-05 Tue	6	6	5.76	5.82	30,952	###	21.5	21.5	0.4
2022-Apr-04 Mon	###	###	###	###			###	###	0.0
2022-Apr-01 Fri	5.79	5.86	5.53	###	41,176	###	10.5	10.5	0.0
2022-Mar-31 Thu	###	###	5.73	5.79			###	###	###
2022-Mar-30 Wed	5.8	6	5.77	###			80.0	80.0	0.0
2022-Mar-29 Tue	5.75	5.76	###	5.75			61.3	61.3	###
2022-Mar-28 Mon	5.7	5.75	###	5.75			###	###	###
2022-Mar-25 Fri	###	5.71	5.56	###	247,888	1,396,848	36.3	36.3	0.0
2022-Mar-24 Thu	5.73	5.74	5.57	5.57	28,922	163,553	15.4	15.4	0.4
2022-Mar-23 Wed	###	###	5.5	###	37,640	###	33.7	33.7	0.0
2022-Mar-22 Tue	###	###	5.43	###			67.6	67.6	0.0
2022-Mar-21 Mon	5.78	5.785	5.53	5.56			13.7	13.7	0.4
2022-Mar-18 Fri	5.73	5.75	###	5.7	29,583	85,051	###	###	0.4
2022-Mar-17 Thu	5.86	5.87	###	5.73	72,341	212,320	###	###	###
2022-Mar-16 Wed	###	###	###	5.58			###	###	0.4
2022-Mar-15 Tue	###	###	5.26	###	68,320	179,681	33.6	33.6	0.0
2022-Mar-14 Mon	5.7	5.7	5.44	5.44	27,085	###	###	###	0.4
2022-Mar-11 Fri	5.8	5.85	5.54	###	64,589	###	20.6	20.6	0.0
2022-Mar-10 Thu	###	5.78	###	5.77	207,353	599,250	###	###	0.4
2022-Mar-09 Wed	5.29	###	5.22	5.29			54.1	54.1	0.4
2022-Mar-08 Tue	###	###	###	5.25	164,025	0	###	###	0.4
2022-Mar-07 Mon	5.76	5.76	###	5.45			###	###	###
2022-Mar-04 Fri	6	6	###	###			###	###	0.0
2022-Mar-03 Thu	6.22	6.22	###	###			19.4	19.4	0.0
2022-Mar-02 Wed	6.22	6.22	###	###	131,484	###	###	###	0.0
2022-Mar-01 Tue	###	6.22	###	6.22	96,245	299,321	65.2	65.2	0.4
2022-Feb-28 Mon	###	###	5.86	6.2	200,846	588,478	92.4	92.4	0.4
2022-Feb-25 Fri	###	6.49	6.24	###	30,040	###	###	###	0.0
2022-Feb-24 Thu	6.49	6.5	6.23	###			###	###	0.0
2022-Feb-23 Wed	6.5	6.5	###	###			14.3	14.3	0.0
2022-Feb-22 Tue	###	###	###	###			###	###	0.0
2022-Feb-21 Mon	6.22	###	6.145	6.2	25,080	77,058	43.3	43.3	0.4
2022-Feb-18 Fri	###	###	6.22	6.28	24,524	###	26.6	26.6	0.4
2022-Feb-17 Thu	6.48	6.49	###	###			###	###	0.0
2022-Feb-16 Wed	6.21	6.5	###	6.5			93.2	93.2	0.5
2022-Feb-15 Tue	###	###	###	###			###	###	0.0
2022-Feb-14 Mon	6.4	###	6.4	6.48			###	###	0.5
2022-Feb-11 Fri	6.4	6.43	###	6.42	43,988	141,421	###	###	0.5
2022-Feb-10 Thu	6.42	6.49	###	6.49			76.7	76.7	###
2022-Feb-09 Wed	###	6.55	###	6.4			###	###	0.5
2022-Feb-08 Tue	###	###	###	###			###	###	0.0
2022-Feb-07 Mon	6.27	6.73	6.21	6.22	23,545	###	###	###	0.4
2022-Feb-04 Fri	###	6.43	###	###			91.9	91.9	0.0
2022-Feb-03 Thu	6.51	###	6.28	###	78,279	###	###	###	0.0
2022-Feb-02 Wed	6.7	6.75	6.52	6.7	223,754	###	###	###	0.5
2022-Feb-01 Tue	###	6.55	###	6.53	87,329	###	###	###	###
2022-Jan-31 Mon	###	###	###	###			81.0	81.0	0.0
2022-Jan-28 Fri	6.72	6.72	###	###			###	###	0.0
2022-Jan-27 Thu	###	###	5.71	5.78			###	###	0.4
2022-Jan-25 Tue	###	6.2	###	###	100,040	310,124	92.4	92.4	0.0
2022-Jan-24 Mon	6.5	6.5	###	###			###	###	0.0
2022-Jan-21 Fri	6.78	6.82	###	6.53			###	###	###
2022-Jan-20 Thu	###	###	6.76	6.8	190,951	###	###	###	0.5
2022-Jan-19 Wed	6.47	###	###	6.85			###	###	###
2022-Jan-18 Tue	###	###	###	###	56,786	0	86.3	86.3	0.0
2022-Jan-17 Mon	6.22	6.28	###	6.21			39.7	39.7	###
2022-Jan-14 Fri	###	6.25	6	6.24			###	###	0.4
2022-Jan-13 Thu	###	6.2	###	###	278,351	862,888	87.1	87.1	0.0
2022-Jan-12 Wed	###	###	5.87	###			8.5	8.5	0.0
2022-Jan-11 Tue	###	###	###	###			###	###	0.0
2022-Jan-10 Mon	6.29	6.29	###	###	126,848	###	###	###	0.0
2022-Jan-07 Fri	###	###	###	###			1.9	1.9	0.0
2022-Jan-06 Thu	6.79	6.81	6.53	6.53	31,140	###	###	###	###
2022-Jan-05 Wed	###	###	###	###	63,328	0	70.5	70.5	0.0
2022-Jan-04 Tue	7	###	6.78	6.78	18,250	###	12.1	12.1	0.5
2021-Dec-31 Fri	7.2	7.2	6.8	###	172,445	###	5.1	5.1	0.0
2021-Dec-30 Thu	7	###	6.76	6.81			12.8	12.8	###
2021-Dec-29 Wed	###	###	###	7			###	###	0.5
2021-Dec-24 Fri	7	###	6.85	###			###	###	0.0
2021-Dec-23 Thu	###	7	6.75	7			67.9	67.9	0.5
2021-Dec-22 Wed	###	###	6.81	6.81	23,275	79,251	14.5	14.5	###
2021-Dec-21 Tue	###	6.89	6.42	6.89	57,821	###	###	###	0.5
2021-Dec-20 Mon	6.5	###	6.49	6.59	76,947	###	88.6	88.6	###
2021-Dec-17 Fri	6.81	6.82	6.5	6.5			7.4	7.4	0.5
2021-Dec-16 Thu	###	###	6.81	6.81	141,883	###	29.0	29.0	###
2021-Dec-15 Wed	###	###	6.77	###	90,843	###	28.1	28.1	0.0
2021-Dec-14 Tue	7.51	7.53	###	###	37,374	###	6.8	6.8	0.0
2021-Dec-13 Mon	7.48	7.79	7.45	7.51	58,471	445,549	###	###	###
2021-Dec-10 Fri	7.54	7.75	7.44	7.75	48,347	###	###	###	###
2021-Dec-09 Thu	###	7.72	7.29	7.72	216,389	###	###	###	###
2021-Dec-08 Wed	###	###	###	7.59			96.7	96.7	0.5
2021-Dec-07 Tue	###	###	###	###			81.0	81.0	0.0
2021-Dec-06 Mon	###	###	###	###			82.1	82.1	0.0
2021-Dec-03 Fri	7.42	7.49	###	###	171,727	###	5.5	5.5	0.0
2021-Dec-02 Thu	7.44	7.58	###	7.5			###	###	0.5
2021-Dec-01 Wed	7.71	7.81	7.41	7.52			###	###	0.5
2021-Nov-30 Tue	7.7	7.8	7.5	7.75	123,922	###	65.7	65.7	###
2021-Nov-29 Mon	7.81	7.81	###	###			18.1	18.1	0.0
2021-Nov-26 Fri	7.7	7.88	7.56	7.81			90.4	90.4	0.6
2021-Nov-25 Thu	###	###	7.48	###	462,426	1,729,473	76.5	76.5	0.0
2021-Nov-24 Wed	7.71	7.77	7.53	7.7			###	###	0.6
2021-Nov-23 Tue	7.76	###	###	###			###	###	0.0
2021-Nov-22 Mon	7.88	###	7.72	7.72			###	###	###
2021-Nov-19 Fri	###	###	7.88	###			###	###	0.0
2021-Nov-18 Thu	###	###	###	###	315,824	0	83.8	83.8	0.0
2021-Nov-17 Wed	###	###	###	###	198,357	0	###	###	0.0
2021-Nov-16 Tue	###	###	###	8			26.4	26.4	###
2021-Nov-15 Mon	8.23	###	8.2	8.25			###	###	###
2021-Nov-12 Fri	###	8.25	###	###			87.3	87.3	0.0
2021-Nov-11 Thu	###	###	###	###	32,975	0	###	###	0.0
2021-Nov-10 Wed	###	###	###	###			###	###	0.0
2021-Nov-09 Tue	8.24	8.24	###	###			28.8	28.8	0.0
2021-Nov-08 Mon	###	###	###	8.24	36,977	0	###	###	0.6
2021-Nov-05 Fri	8.27	###	###	###			###	###	0.0
2021-Nov-04 Thu	8.2	###	###	###	644,248	0	40.1	40.1	0.0
2021-Nov-03 Wed	8.48	8.48	###	8.2	39,842	###	16.2	16.2	0.6
2021-Nov-02 Tue	8.2	8.51	###	8.25			###	###	###
2021-Nov-01 Mon	8.22	###	###	8.2	373,976	0	###	###	0.6
2021-Oct-29 Fri	###	8.2	###	###			###	###	0.0
2021-Oct-28 Thu	8.2	8.2	8	###			###	###	0.0
2021-Oct-27 Wed	8.42	8.45	###	8.2	57,743	###	22.7	22.7	0.6
2021-Oct-26 Tue	8	###	###	8.2	52,074	0	###	###	0.6
2021-Oct-25 Mon	###	###	###	###	76,726	0	73.7	73.7	0.0
2021-Oct-22 Fri	###	8.55	###	###			###	###	0.0
2021-Oct-21 Thu	###	###	###	###			###	###	0.0
2021-Oct-20 Wed	8.24	8.27	###	8.25	55,627	###	###	###	###
2021-Oct-19 Tue	###	###	###	###			20.3	20.3	0.0
2021-Oct-18 Mon	8.23	###	###	8.25	63,926	0	###	###	###
2021-Oct-15 Fri	8.21	8.22	###	###	267,984	###	###	###	0.0
2021-Oct-14 Thu	###	###	8.2	8.2			###	###	0.6
2021-Oct-13 Wed	###	8.56	8.22	8.22			###	###	0.6
2021-Oct-12 Tue	###	8.29	###	8.2	429,173	1,778,922	###	###	0.6
2021-Oct-11 Mon	###	8.23	###	###			29.7	29.7	0.0
2021-Oct-08 Fri	8.2	8.2	###	###	55,823	228,874	###	###	0.0
2021-Oct-07 Thu	8.2	8.25	###	8.2	49,046	###	###	###	0.6
2021-Oct-06 Wed	8.21	###	###	8.2			###	###	0.6
2021-Oct-05 Tue	###	8.4	8	8.21			###	###	###
2021-Oct-04 Mon	8	###	###	###			92.3	92.3	0.0
2021-Oct-01 Fri	7.84	###	###	###	483,841	0	81.5	81.5	0.0
2021-Sep-30 Thu	###	###	7.81	8	181,688	###	###	###	###
2021-Sep-29 Wed	7.78	7.85	###	7.75	96,050	###	###	###	###
2021-Sep-28 Tue	###	###	7.86	###	23,851	###	###	###	0.0
2021-Sep-27 Mon	7.88	###	7.88	###			###	###	0.0
2021-Sep-24 Fri	7.75	7.87	7.75	7.87	716,784	5,598,083	82.0	82.0	0.6
2021-Sep-23 Thu	###	7.77	7.59	7.75	26,082	###	###	###	###
2021-Sep-22 Wed	7.5	7.56	7.45	7.5	22,082	165,725	###	###	0.5
2021-Sep-21 Tue	7.4	###	###	7.5			68.5	68.5	0.5
2021-Sep-20 Mon	7.47	###	###	7.4			61.2	61.2	0.5
2021-Sep-17 Fri	###	7.76	7.57	###	24,284	###	67.4	67.4	0.0
2021-Sep-16 Thu	7.84	7.84	###	###	19,082	###	###	###	0.0
2021-Sep-15 Wed	7.77	7.82	###	7.78			67.0	67.0	0.6
2021-Sep-14 Tue	7.5	7.85	7.43	7.85	175,747	###	91.1	91.1	###
2021-Sep-13 Mon	7.5	7.5	###	7.49	317,945	###	###	###	###
2021-Sep-10 Fri	7.43	7.55	###	7.55			75.4	75.4	###
2021-Sep-09 Thu	7.4	7.51	7.4	7.51	323,253	2,409,851	90.4	90.4	###
2021-Sep-08 Wed	###	7.49	###	7.49	168,679	###	80.0	80.0	###
2021-Sep-07 Tue	7.73	7.73	###	###	593,470	###	7.7	7.7	0.0
2021-Sep-06 Mon	7.5	7.5	###	7.49			39.7	39.7	###
2021-Sep-03 Fri	7.43	7.54	###	7.54			73.1	73.1	0.5
2021-Sep-02 Thu	###	###	###	7.43	48,044	0	18.3	18.3	###
2021-Sep-01 Wed	7.56	###	7.48	###	38,046	###	###	###	0.0
2021-Aug-31 Tue	7.47	7.7	###	###	150,321	###	83.7	83.7	0.0
2021-Aug-30 Mon	###	###	7.2	7.43			19.3	19.3	###
2021-Aug-27 Fri	7.77	7.77	7.44	###	129,843	987,456	20.0	20.0	0.0
2021-Aug-26 Thu	###	7.81	###	7.71	518,584	2,025,070	###	###	###
2021-Aug-25 Wed	7.24	7.48	###	###			###	###	0.0
2021-Aug-24 Tue	6.8	###	###	###	114,252	0	###	###	0.0
2021-Aug-23 Mon	###	###	###	6.85	65,528	0	30.8	30.8	###
2021-Aug-20 Fri	###	###	###	###			###	###	0.0
2021-Aug-19 Thu	###	###	###	###	532,871	0	###	###	0.0
2021-Aug-18 Wed	6.54	###	6.41	###			74.3	74.3	0.0
2021-Aug-17 Tue	6.72	6.89	6.51	###			44.9	44.9	0.0
2021-Aug-16 Mon	###	###	###	###			###	###	0.0
2021-Aug-13 Fri	###	7	6.88	7			###	###	0.5
2021-Aug-12 Thu	###	###	6.87	###			24.0	24.0	0.0
2021-Aug-11 Wed	###	###	###	7	32,520	0	73.9	73.9	0.5
2021-Aug-10 Tue	###	###	6.89	###			###	###	0.0
2021-Aug-09 Mon	7	###	7	###	12,577	###	84.8	84.8	0.0
2021-Aug-06 Fri	###	###	###	7	582,446	0	24.6	24.6	0.5
2021-Aug-05 Thu	###	###	###	###			33.4	33.4	0.0
2021-Aug-04 Wed	###	7.25	###	###	96,679	###	25.4	25.4	0.0
2021-Aug-03 Tue	###	7.24	###	###			85.5	85.5	0.0
2021-Aug-02 Mon	###	###	###	###			###	###	0.0
2021-Jul-30 Fri	###	###	###	###	44,651	0	###	###	0.0
2021-Jul-29 Thu	6.8	###	6.8	7			85.0	85.0	0.5
2021-Jul-28 Wed	###	###	6.71	6.75			15.6	15.6	0.5
2021-Jul-27 Tue	7.25	7.25	###	###			13.5	13.5	0.0
2021-Jul-26 Mon	7.4	7.4	###	###			###	###	0.0
2021-Jul-23 Fri	7.49	7.49	###	7.4	17,678	###	###	###	0.5
2021-Jul-22 Thu	7.43	7.47	7.4	7.47	158,589	###	###	###	###
2021-Jul-21 Wed	7.45	7.47	###	###	15,624	58,355	33.1	33.1	0.0
2021-Jul-20 Tue	###	7.49	###	###	38,252	143,253	37.7	37.7	0.0
2021-Jul-19 Mon	7.48	7.5	###	7.47	35,344	132,540	###	###	###
2021-Jul-16 Fri	###	7.78	###	7.44			###	###	###
2021-Jul-15 Thu	6.85	###	6.85	###			###	###	0.0
2021-Jul-14 Wed	###	###	###	###			###	###	0.0
2021-Jul-13 Tue	###	###	###	7			22.4	22.4	0.5
2021-Jul-12 Mon	7	###	###	###			###	###	0.0
2021-Jul-09 Fri	###	7.41	###	###			44.9	44.9	0.0
2021-Jul-08 Thu	###	###	###	7.27			###	###	###
2021-Jul-07 Wed	7.2	7.51	###	###	55,172	207,170	28.5	28.5	0.0
2021-Jul-06 Tue	###	7.24	###	###	33,547	121,440	36.8	36.8	0.0
2021-Jul-05 Mon	7.56	7.58	###	###			8.6	8.6	0.0
2021-Jul-02 Fri	###	###	###	7.56	42,278	0	###	###	0.5
2021-Jul-01 Thu	7.23	###	7.23	###			###	###	0.0
2021-Jun-30 Wed	7.44	7.55	7.41	7.49			###	###	###
2021-Jun-29 Tue	7.47	7.47	7.24	###	21,543	158,448	25.8	25.8	0.0
2021-Jun-28 Mon	7.55	###	7.4	7.4	38,020	140,674	31.0	31.0	0.5
2021-Jun-25 Fri	7.4	###	7.23	7.51	92,574	334,655	###	###	###
2021-Jun-24 Thu	###	###	7.2	###	32,057	###	29.9	29.9	0.0
2021-Jun-23 Wed	7.28	7.44	7.26	###			###	###	0.0
2021-Jun-22 Tue	7.44	7.5	###	7.4			###	###	0.5
2021-Jun-21 Mon	7.5	###	###	7.29			26.5	26.5	###
2021-Jun-18 Fri	7.5	###	7.45	7.5			###	###	0.5
2021-Jun-17 Thu	7.71	7.71	###	7.5	89,056	###	25.3	25.3	0.5
2021-Jun-16 Wed	###	###	7.71	7.75			###	###	###
2021-Jun-15 Tue	8	###	###	8			72.6	72.6	###
2021-Jun-11 Fri	###	###	###	8			###	###	###
2021-Jun-10 Thu	###	8	7.77	8	51,849	408,829	###	###	###
2021-Jun-09 Wed	###	###	7.75	###			39.5	39.5	0.0
2021-Jun-08 Tue	###	###	7.86	###	6,879	###	###	###	0.0
2021-Jun-07 Mon	7.87	###	7.82	###			###	###	0.0
2021-Jun-04 Fri	7.83	###	7.54	7.86	8,044	30,325	###	###	###
2021-Jun-03 Thu	7.84	###	7.71	7.87	51,158	###	###	###	0.6
2021-Jun-02 Wed	7.83	###	7.74	7.84			###	###	0.6
2021-Jun-01 Tue	7.87	7.87	7.75	7.75	20,845	###	28.1	28.1	###
2021-May-31 Mon	7.84	###	7.82	###			75.0	75.0	0.0
2021-May-28 Fri	7.72	7.88	7.72	7.86	13,247	103,326	###	###	###
2021-May-27 Thu	7.85	###	7.8	###	210,984	###	69.6	69.6	0.0
2021-May-26 Wed	7.75	###	7.75	7.88			###	###	0.6
2021-May-25 Tue	###	7.75	7.5	7.75	23,046	175,725	###	###	###
2021-May-24 Mon	7.51	###	7.5	###	33,848	###	###	###	0.0
2021-May-21 Fri	7.7	7.75	7.48	###			38.5	38.5	0.0
2021-May-20 Thu	7.57	7.79	7.53	7.7			###	###	0.6
2021-May-19 Wed	7.71	7.83	7.5	7.5			###	###	0.5
2021-May-18 Tue	7.72	7.88	7.7	7.88	8,325	64,851	80.5	80.5	0.6
2021-May-17 Mon	7.53	7.7	7.51	7.7			84.8	84.8	0.6
2021-May-14 Fri	###	7.74	7.5	7.5	8,557	###	29.0	29.0	0.5
2021-May-13 Thu	###	7.745	7.25	###			###	###	0.0
2021-May-12 Wed	###	7.4	7.2	7.4	18,772	###	###	###	0.5
2021-May-11 Tue	7.5	###	###	7.4			###	###	0.5
2021-May-10 Mon	7.74	7.75	7.55	###			###	###	0.0
2021-May-07 Fri	###	###	7.455	7.5	76,647	###	19.4	19.4	0.5
2021-May-06 Thu	7.52	7.83	7.52	7.74	21,975	168,658	90.0	90.0	0.6
2021-May-05 Wed	7.5	###	###	7.52			###	###	0.5
2021-May-04 Tue	###	###	###	7.45	91,954	0	###	###	0.5
2021-May-03 Mon	8	8.045	7.53	###	30,841	240,174	###	###	0.0
2021-Apr-30 Fri	###	8.22	###	###			45.0	45.0	0.0
2021-Apr-29 Thu	7.8	8.25	7.8	###	121,426	974,443	84.4	84.4	0.0
2021-Apr-28 Wed	###	7.8	###	7.77			###	###	0.6
2021-Apr-27 Tue	7.42	###	###	###	128,487	0	89.8	89.8	0.0
2021-Apr-26 Mon	7.145	7.43	7	###	53,775	387,986	###	###	0.0
2021-Apr-23 Fri	###	7.44	###	###	27,152	###	73.7	73.7	0.0
2021-Apr-22 Thu	###	7.25	###	###			###	###	0.0
2021-Apr-21 Wed	6.85	###	6.85	###	22,646	###	93.3	93.3	0.0
2021-Apr-20 Tue	7.2	7.21	6.8	6.81			###	###	###
2021-Apr-19 Mon	###	7.43	###	7.2	28,989	###	###	###	0.5
2021-Apr-16 Fri	###	7.45	###	7.45	13,770	###	91.5	91.5	0.5
2021-Apr-15 Thu	###	###	6.82	###			65.5	65.5	0.0
2021-Apr-14 Wed	7.22	###	6.81	###	13,274	###	###	###	0.0
2021-Apr-13 Tue	###	7.2	###	7.2			###	###	0.5
2021-Apr-12 Mon	###	7.49	6.78	7	65,145	###	40.6	40.6	0.5
2021-Apr-09 Fri	6.79	###	6.79	###			78.4	78.4	0.0
2021-Apr-08 Thu	6.55	###	6.53	###			70.5	70.5	0.0
2021-Apr-07 Wed	###	###	6.53	###	279,756	###	31.8	31.8	0.0
2021-Apr-06 Tue	6.51	6.7	6.51	###			81.5	81.5	0.0
2021-Apr-01 Thu	6.41	6.59	6.4	6.5			72.2	72.2	0.5
2021-Mar-31 Wed	6.4	6.79	###	6.4			###	###	0.5
2021-Mar-30 Tue	6.49	6.5	###	6.4			###	###	0.5
2021-Mar-29 Mon	6.49	6.75	6.4	6.49	28,985	190,576	77.6	77.6	###
2021-Mar-26 Fri	6.5	6.51	###	6.49			###	###	###
2021-Mar-25 Thu	6.75	6.75	6.29	###	41,952	273,527	###	###	0.0
2021-Mar-24 Wed	6.27	6.76	6.26	6.76	42,680	277,846	97.2	97.2	0.5
2021-Mar-23 Tue	6.24	6.28	6.2	6.27	195,646	###	###	###	0.4
2021-Mar-22 Mon	###	###	###	###	34,928	0	###	###	0.0
2021-Mar-19 Fri	###	###	###	###			###	###	0.0
2021-Mar-18 Thu	6.27	###	###	###			###	###	0.0
2021-Mar-17 Wed	6.29	###	###	6.23	66,970	0	35.3	35.3	0.4
2021-Mar-16 Tue	6.2	###	6.2	###	157,856	489,353	75.4	75.4	0.0
2021-Mar-15 Mon	6.2	6.23	###	6.2	31,828	99,144	65.8	65.8	0.4
2021-Mar-12 Fri	6.29	###	###	6.24			23.4	23.4	0.4
2021-Mar-11 Thu	6.4	6.4	###	6.28			22.3	22.3	0.4
2021-Mar-10 Wed	###	6.49	###	6.4			69.4	69.4	0.5
2021-Mar-09 Tue	6.4	6.45	###	###			46.5	46.5	0.0
2021-Mar-08 Mon	###	###	###	###			###	###	0.0
2021-Mar-05 Fri	6.74	6.74	6.48	6.5	38,686	###	21.0	21.0	0.5
2021-Mar-04 Thu	###	6.75	###	6.75			87.1	87.1	0.5
2021-Mar-03 Wed	###	###	6.5	###	87,476	###	77.6	77.6	0.0
2021-Mar-02 Tue	6.5	6.75	6.5	###			###	###	0.0
2021-Mar-01 Mon	6.75	6.75	###	6.41			11.7	11.7	0.5
2021-Feb-26 Fri	6.54	6.77	6.54	6.74	214,556	1,427,870	87.5	87.5	###
2021-Feb-25 Thu	###	###	###	6.7			###	###	0.5
2021-Feb-24 Wed	5.83	6.25	5.83	###			93.8	93.8	0.0
2021-Feb-23 Tue	5.85	###	5.8	###			80.0	80.0	0.0
2021-Feb-22 Mon	###	5.84	###	5.75	145,559	###	###	###	###
2021-Feb-19 Fri	5.7	5.7	5.5	###			35.5	35.5	0.0
2021-Feb-18 Thu	5.7	5.75	###	5.7			72.2	72.2	0.4
2021-Feb-17 Wed	5.89	5.89	###	5.7	78,557	231,350	23.4	23.4	0.4
2021-Feb-16 Tue	5.7	###	###	5.7			66.1	66.1	0.4
2021-Feb-15 Mon	5.8	5.8	###	###	22,479	65,189	21.7	21.7	0.0
2021-Feb-12 Fri	5.8	5.8	###	5.8			73.5	73.5	0.4
2021-Feb-11 Thu	5.85	###	5.78	5.8			###	###	0.4
2021-Feb-10 Wed	5.7	5.89	5.7	5.86			86.1	86.1	0.4
2021-Feb-09 Tue	5.77	5.82	5.76	5.76	3,357	###	###	###	###
2021-Feb-08 Mon	6	6	###	###			###	###	0.0
2021-Feb-05 Fri	###	###	###	6	30,948	0	###	###	0.4
2021-Feb-04 Thu	6	###	5.89	6			###	###	0.4
2021-Feb-03 Wed	5.76	6	5.76	6	58,326	342,956	88.8	88.8	0.4
2021-Feb-02 Tue	5.45	5.76	5.45	5.76			93.8	93.8	###
2021-Feb-01 Mon	###	###	###	5.45			22.9	22.9	###
2021-Jan-29 Fri	5.4	5.55	###	5.55	28,573	###	###	###	###
2021-Jan-28 Thu	5.42	5.42	###	5.4	23,045	62,451	###	###	0.4
2021-Jan-27 Wed	5.5	5.5	###	5.5	28,789	###	###	###	0.4
2021-Jan-25 Mon	5.5	5.55	###	5.5	15,256	###	###	###	0.4
2021-Jan-22 Fri	5.7	5.7	5.46	5.5	30,180	###	###	###	0.4
2021-Jan-21 Thu	5.72	5.8	5.675	5.7			37.3	37.3	0.4
2021-Jan-20 Wed	###	5.76	5.5	5.72	28,446	160,150	64.7	64.7	0.4
2021-Jan-19 Tue	5.55	5.7	5.55	###	338,347	###	###	###	0.0
2021-Jan-18 Mon	5.72	5.85	5.56	###	13,945	79,556	31.1	31.1	0.0
2021-Jan-15 Fri	5.85	###	###	5.85	41,486	0	###	###	0.4
2021-Jan-14 Thu	5.89	5.89	5.75	5.84	69,820	406,352	###	###	0.4
2021-Jan-13 Wed	5.7	5.89	###	5.89			###	###	###
2021-Jan-12 Tue	###	###	###	###			###	###	0.0
2021-Jan-11 Mon	###	###	###	###	31,770	0	41.3	41.3	0.0
2021-Jan-08 Fri	5.41	5.41	###	###	46,486	125,744	###	###	0.0
2021-Jan-07 Thu	5.48	5.5	5.44	5.45	12,857	70,327	###	###	###
2021-Jan-06 Wed	5.59	5.59	###	5.55			###	###	###
2021-Jan-05 Tue	5.49	###	###	###	23,920	0	77.9	77.9	0.0
2021-Jan-04 Mon	5.4	5.59	###	5.51			74.0	74.0	###
2020-Dec-31 Thu	###	5.4	###	###	18,647	50,346	###	###	0.0
2020-Dec-30 Wed	5.4	5.4	5.21	###	70,828	375,742	###	###	0.0
2020-Dec-29 Tue	###	5.41	###	###	23,781	64,327	17.6	17.6	0.0
2020-Dec-24 Thu	5.54	5.7	###	###	23,854	67,983	###	###	0.0
2020-Dec-23 Wed	5.25	5.49	5.2	5.49	27,375	###	92.5	92.5	0.4
2020-Dec-22 Tue	5.28	5.28	###	###	51,448	135,822	32.5	32.5	0.0
2020-Dec-21 Mon	5.29	###	5	###	63,881	###	###	###	0.0
2020-Dec-18 Fri	5.2	5.48	###	###	33,029	###	###	###	0.0
2020-Dec-17 Thu	###	5.23	###	###			###	###	0.0
2020-Dec-16 Wed	###	5.51	4.83	5.51	155,955	806,287	###	###	###
2020-Dec-15 Tue	###	###	4.76	###			###	###	0.0
2020-Dec-14 Mon	###	###	###	###			###	###	0.0
2020-Dec-11 Fri	4.79	4.79	4.51	###	23,982	###	###	###	0.0
2020-Dec-10 Thu	4.71	4.79	###	###	27,359	65,524	###	###	0.0
2020-Dec-09 Wed	4.83	4.83	4.75	4.77			###	###	###
2020-Dec-08 Tue	4.82	4.83	4.75	4.76			30.4	30.4	###
2020-Dec-07 Mon	###	###	4.75	4.82	39,279	93,287	###	###	0.3
2020-Dec-04 Fri	4.81	5	4.81	###	106,129	###	80.9	80.9	0.0
2020-Dec-03 Thu	###	###	4.78	4.8			###	###	0.3
2020-Dec-02 Wed	4.56	###	4.54	###			96.6	96.6	0.0
2020-Dec-01 Tue	###	###	4.53	4.56			###	###	0.3
2020-Nov-30 Mon	###	4.84	###	4.5			29.5	29.5	###
2020-Nov-27 Fri	4.54	4.57	4.42	4.42			###	###	0.3
2020-Nov-26 Thu	###	4.55	###	4.42	37,576	85,485	79.1	79.1	0.3
2020-Nov-25 Wed	4.45	4.5	###	4.47	103,153	###	###	###	###
2020-Nov-24 Tue	4.29	4.45	4.26	4.45			91.6	91.6	0.3
2020-Nov-23 Mon	4.25	###	###	4.22			###	###	###
2020-Nov-20 Fri	4.45	4.49	4.2	4.2			5.3	5.3	###
2020-Nov-19 Thu	4.54	4.55	###	4.46	260,340	592,273	###	###	0.3
2020-Nov-18 Wed	4.5	###	4.46	###			###	###	0.0
2020-Nov-17 Tue	###	###	4.25	4.5	5,320,375	###	86.3	86.3	###
2010-Feb-08 Mon	1.055	1.055	1.055	1.055	0				0.1
2010-Feb-05 Fri	1.055	1.055	1.055	1.055	0				0.1
2010-Feb-04 Thu	1.055	1.055	1.055	1.055	0				0.1
2010-Feb-03 Wed	1.055	1.055	1.055	1.055	0				0.1
2010-Feb-02 Tue	1.055	1.055	1.055	1.055	0				0.1
2010-Feb-01 Mon	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-29 Fri	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-28 Thu	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-27 Wed	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-25 Mon	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-22 Fri	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-21 Thu	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-20 Wed	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-19 Tue	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-18 Mon	1.055	1.055	1.055	1.055	0				0.1
2010-Jan-15 Fri	###	###	###	1.055			###	###	0.1
2010-Jan-14 Thu	###	###	###	###	336,427	0	17.1	17.1	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	0.955	875,758	0	###	###	0.1
2010-Jan-08 Fri	###	###	###	###	427,376	0	###	###	0.0
2010-Jan-07 Thu	###	###	###	###	652,356	0	###	###	0.0
2010-Jan-06 Wed	0.955	###	###	###			7.3	7.3	0.0
2010-Jan-05 Tue	###	1	###	###	1,385,949	692,974	###	###	0.0
2010-Jan-04 Mon	###	###	###	###			65.4	65.4	0.0
2009-Dec-31 Thu	###	###	###	###	112,128	0	69.4	69.4	0.0
2009-Dec-30 Wed	###	###	###	###			72.0	72.0	0.0
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	###	###	0.89	###	172,576	###	64.4	64.4	0.0
2009-Dec-23 Wed	###	###	0.885	###			###	###	0.0
2009-Dec-22 Tue	###	###	0.88	0.88	355,651	156,486	9.1	9.1	0.1
2009-Dec-21 Mon	0.88	###	0.88	###			86.8	86.8	0.0
2009-Dec-18 Fri	0.87	0.89	0.87	0.88	214,522	188,779	75.7	75.7	0.1
2009-Dec-17 Thu	###	###	0.875	0.89			###	###	###
2009-Dec-16 Wed	###	###	0.87	###			78.3	78.3	0.0
2009-Dec-15 Tue	###	###	0.89	###	577,076	###	###	###	0.0
2009-Dec-14 Mon	###	###	0.88	0.885	1,345,184	591,880	4.8	4.8	###
2009-Dec-11 Fri	###	###	###	###			###	###	0.0
2009-Dec-10 Thu	1	###	###	0.88			###	###	0.1
2009-Dec-09 Wed	###	1.025	###	###	733,387	###	###	###	0.0
2009-Dec-08 Tue	###	###	###	###	281,972	0	###	###	0.0
2009-Dec-07 Mon	###	1.055	###	###			###	###	0.0
2009-Dec-04 Fri	1.045	1.045	###	###			14.6	14.6	0.0
2009-Dec-03 Thu	###	###	###	###			70.1	70.1	0.0
2009-Dec-02 Wed	###	1.075	###	###			21.3	21.3	0.0
2009-Dec-01 Tue	###	1.075	###	###			14.7	14.7	0.0
2009-Nov-30 Mon	###	1.075	###	###	864,649	464,748	###	###	0.0
2009-Nov-27 Fri	1.045	1.055	###	###	731,248	###	23.5	23.5	0.0
2009-Nov-26 Thu	###	1.085	1.055	###			###	###	0.0
2009-Nov-25 Wed	###	1.085	###	###			###	###	0.0
2009-Nov-24 Tue	###	###	###	###			###	###	0.0
2009-Nov-23 Mon	###	###	###	###	1,272,185	0	###	###	0.0
2009-Nov-20 Fri	###	###	1	###			###	###	0.0
2009-Nov-19 Thu	###	###	###	###			82.4	82.4	0.0
2009-Nov-18 Wed	###	###	###	###	3,222,276	0	76.2	76.2	0.0
2009-Nov-17 Tue	###	###	1	###	1,934,527	###	###	###	0.0
2009-Nov-16 Mon	1.145	###	1.075	1.085			###	###	0.1
2009-Nov-13 Fri	1.175	1.185	###	1.145			12.3	12.3	###
2009-Nov-12 Thu	###	1.185	###	1.175	205,220	###	38.6	38.6	###
2009-Nov-11 Wed	1.175	1.185	1.155	###	550,586	644,185	70.8	70.8	0.0
2009-Nov-10 Tue	###	###	1.145	1.175			75.8	75.8	###
2009-Nov-09 Mon	###	1.145	###	###	977,389	559,555	###	###	0.0
2009-Nov-06 Fri	###	###	1.075	###			72.9	72.9	0.0
2009-Nov-05 Thu	###	###	1.055	###	294,072	155,122	19.8	19.8	0.0
2009-Nov-04 Wed	1.075	###	###	###	466,146	0	34.9	34.9	0.0
2009-Nov-03 Tue	###	###	1.055	1.075	318,172	###	###	###	###
2009-Nov-02 Mon	1.075	###	###	###	425,151	0	67.3	67.3	0.0
2009-Oct-30 Fri	###	###	###	1.075			###	###	###
2009-Oct-29 Thu	###	###	###	1.055			49.3	49.3	0.1
2009-Oct-28 Wed	###	###	1.075	1.075			28.8	28.8	###
2009-Oct-27 Tue	1.145	1.145	###	###			16.5	16.5	0.0
2009-Oct-26 Mon	###	###	1.085	###			82.7	82.7	0.0
2009-Oct-23 Fri	1.085	###	###	###			###	###	0.0
2009-Oct-22 Thu	###	###	0.945	1.075			###	###	###
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	###	1	###	###	414,481	207,240	23.9	23.9	0.0
2009-Oct-19 Mon	###	1	0.985	0.985	312,758	###	37.3	37.3	###
2009-Oct-16 Fri	1.025	1.025	###	###	808,659	###	###	###	0.0
2009-Oct-15 Thu	1.055	1.055	1	1			###	###	###
2009-Oct-14 Wed	1.045	###	0.985	###	1,093,646	538,620	23.0	23.0	0.0
2009-Oct-13 Tue	###	1.075	###	###			93.1	93.1	0.0
2009-Oct-12 Mon	###	###	0.955	0.975	1,573,250	751,226	###	###	###
2009-Oct-09 Fri	###	###	###	1.045			###	###	0.1
2009-Oct-07 Wed	###	1.21	1	###	5,568,242	###	###	###	0.0
2009-Oct-06 Tue	###	###	###	###	0				0.0
2009-Oct-05 Mon	###	###	###	###	0				0.0
2009-Oct-02 Fri	###	###	###	###	0				0.0
2009-Oct-01 Thu	###	###	###	###	0				0.0
2009-Sep-30 Wed	1.27	###	1.24	###	1,908,171	###	97.0	97.0	0.0
2009-Sep-29 Tue	1.23	1.28	1.21	1.25	1,743,556	2,170,727	80.5	80.5	###
2009-Sep-28 Mon	###	1.26	###	###	2,602,422	1,639,525	91.7	91.7	0.0
2009-Sep-25 Fri	###	###	###	###	431,883	0	###	###	0.0
2009-Sep-24 Thu	###	###	###	###	739,740	0	###	###	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	1.155	###	###	###	773,359	0	36.9	36.9	0.0
2009-Sep-21 Mon	###	###	###	###			80.2	80.2	0.0
2009-Sep-18 Fri	###	1.185	###	###	626,751	371,349	27.6	27.6	0.0
2009-Sep-17 Thu	1.2	1.2	###	###			8.0	8.0	0.0
2009-Sep-16 Wed	###	1.185	###	###			###	###	0.0
2009-Sep-15 Tue	1.24	1.29	###	###	5,180,270	3,341,274	2.1	2.1	0.0
2009-Sep-14 Mon	###	###	###	###	2,769,987	0	99.2	99.2	0.0
2009-Sep-11 Fri	###	###	0.88	###	1,531,473	673,848	###	###	0.0
2009-Sep-10 Thu	0.85	0.87	0.81	0.87	1,393,028	1,170,143	###	###	0.1
2009-Sep-09 Wed	0.83	0.86	0.82	0.84			77.3	77.3	###
2009-Sep-08 Tue	###	0.86	0.75	###	2,122,452	1,708,573	###	###	0.0
2009-Sep-07 Mon	0.74	0.8	0.74	0.8	1,742,551	###	94.8	94.8	0.1
2009-Sep-04 Fri	###	0.74	###	###	1,142,953	###	68.7	68.7	0.0
2009-Sep-03 Thu	0.74	0.745	###	0.73	785,476	292,589	19.6	19.6	0.1
2009-Sep-02 Wed	###	###	0.645	0.685			###	###	0.0
2009-Sep-01 Tue	0.74	0.755	###	###			###	###	0.0
2009-Aug-31 Mon	###	0.74	###	###			###	###	0.0
2009-Aug-28 Fri	0.7	0.7	0.57	###			###	###	0.0
2009-Aug-27 Thu	0.745	0.75	###	###	727,842	272,940	5.0	5.0	0.0
2009-Aug-26 Wed	0.8	0.8	0.76	0.775	698,524	544,848	###	###	0.1
2009-Aug-25 Tue	###	###	0.785	0.785	830,951	326,148	###	###	###
2009-Aug-24 Mon	0.745	0.82	0.745	0.77			85.9	85.9	0.1
2009-Aug-21 Fri	0.83	###	0.74	0.745			###	###	###
2009-Aug-20 Thu	###	###	###	0.73			98.8	98.8	0.1
2009-Aug-19 Wed	0.47	###	0.47	0.59	2,123,782	499,088	###	###	0.0
2009-Aug-18 Tue	0.45	0.48	###	###	707,186	169,724	###	###	0.0
2009-Aug-17 Mon	0.48	0.49	0.45	0.46	737,940	###	###	###	0.0
2009-Aug-14 Fri	0.46	###	0.46	0.485	2,057,358	###	###	###	0.0
2009-Aug-13 Thu	###	0.425	###	0.425	1,964,788	###	97.2	97.2	###
2009-Aug-12 Wed	###	###	###	0.355	1,425,250	0	###	###	0.0
2009-Aug-11 Tue	###	###	###	###	309,459	0	###	###	0.0
2009-Aug-10 Mon	###	###	###	###			###	###	0.0
2009-Aug-07 Fri	###	###	0.325	###			86.4	86.4	0.0
2009-Aug-06 Thu	###	###	0.325	###			###	###	0.0
2009-Aug-05 Wed	###	###	###	###			78.4	78.4	0.0
2009-Aug-04 Tue	###	###	###	0.345	196,675	0	###	###	0.0
2009-Aug-03 Mon	###	###	###	###	64,152	0	82.7	82.7	0.0
2009-Jul-31 Fri	###	0.355	0.345	0.345	290,485	###	23.0	23.0	0.0
2009-Jul-30 Thu	###	###	###	###			###	###	0.0
2009-Jul-29 Wed	###	0.355	0.345	0.355			###	###	0.0
2009-Jul-28 Tue	###	###	###	###	155,370	0	###	###	0.0
2009-Jul-27 Mon	###	###	###	###	129,557	0	###	###	0.0
2009-Jul-24 Fri	###	###	###	###	276,275	0	70.6	70.6	0.0
2009-Jul-23 Thu	0.345	###	###	###	426,189	0	###	###	0.0
2009-Jul-22 Wed	0.345	0.345	0.325	0.345			###	###	0.0
2009-Jul-21 Tue	###	0.345	###	###	752,875	129,870	###	###	0.0
2009-Jul-20 Mon	###	###	###	###	144,454	0	###	###	0.0
2009-Jul-17 Fri	###	0.345	###	###			14.3	14.3	0.0
2009-Jul-16 Thu	###	0.355	###	###			15.7	15.7	0.0
2009-Jul-15 Wed	0.355	0.355	0.345	###	343,880	120,357	16.6	16.6	0.0
2009-Jul-14 Tue	###	0.355	###	0.355	295,041	###	91.1	91.1	0.0
2009-Jul-13 Mon	0.355	0.355	###	###	314,175	###	7.1	7.1	0.0
2009-Jul-10 Fri	###	###	0.355	0.355	265,270	47,085	12.8	12.8	0.0
2009-Jul-09 Thu	###	###	0.355	###	435,454	###	66.8	66.8	0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	0.385	###	0.375	1,109,570	###	96.2	96.2	###
2009-Jul-06 Mon	0.325	###	0.325	###	414,389	###	96.7	96.7	0.0
2009-Jul-03 Fri	0.325	###	###	###			###	###	0.0
2009-Jul-02 Thu	###	0.345	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	0.345			3.4	3.4	0.0
2009-Jun-30 Tue	###	###	###	###	0				0.0
2009-Jun-29 Mon	###	###	###	###	192,250	0	86.0	86.0	0.0
2009-Jun-26 Fri	###	###	###	###	538,722	0	###	###	0.0
2009-Jun-25 Thu	0.29	###	0.29	###			###	###	0.0
2009-Jun-24 Wed	0.29	###	0.285	###			87.9	87.9	0.0
2009-Jun-23 Tue	0.29	0.29	0.285	0.285			###	###	###
2009-Jun-22 Mon	###	###	0.29	###			###	###	0.0
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	###	###	###	###			###	###	0.0
2009-Jun-17 Wed	###	###	###	###			88.2	88.2	0.0
2009-Jun-16 Tue	0.275	###	0.275	###			###	###	0.0
2009-Jun-15 Mon	0.29	0.29	0.275	0.275	407,340	115,073	###	###	###
2009-Jun-12 Fri	###	###	0.29	0.29	289,080	###	15.6	15.6	###
2009-Jun-11 Thu	###	###	0.29	0.29			13.6	13.6	###
2009-Jun-10 Wed	###	###	0.285	0.285	280,956	###	###	###	###
2009-Jun-09 Tue	###	###	###	###	34,850	0	30.2	30.2	0.0
2009-Jun-05 Fri	###	###	###	###	203,325	0	69.9	69.9	0.0
2009-Jun-04 Thu	0.29	###	0.285	0.29	346,725	###	###	###	###
2009-Jun-03 Wed	###	###	0.275	0.275			4.5	4.5	###
2009-Jun-02 Tue	###	###	0.28	0.28			###	###	###
2009-Jun-01 Mon	###	###	###	###			61.6	61.6	0.0
2009-May-29 Fri	###	###	###	###			21.3	21.3	0.0
2009-May-28 Thu	###	###	0.29	0.29	123,949	17,972	###	###	###
2009-May-27 Wed	###	###	###	###			86.8	86.8	0.0
2009-May-26 Tue	###	###	0.29	###			###	###	0.0
2009-May-25 Mon	###	###	0.29	###	75,922	###	###	###	0.0
2009-May-22 Fri	###	###	0.29	###			###	###	0.0
2009-May-21 Thu	###	###	###	###			70.4	70.4	0.0
2009-May-20 Wed	###	###	0.285	###	174,623	24,883	15.0	15.0	0.0
2009-May-19 Tue	###	###	0.29	###	1,364,384	###	81.4	81.4	0.0
2009-May-18 Mon	0.28	0.28	0.27	0.27			###	###	###
2009-May-15 Fri	0.275	0.275	0.275	0.275			70.1	70.1	###
2009-May-14 Thu	0.27	0.28	###	0.28			###	###	###
2009-May-13 Wed	0.28	0.285	0.27	0.27			###	###	###
2009-May-12 Tue	0.28	0.28	###	###			10.1	10.1	0.0
2009-May-11 Mon	###	###	0.275	0.275			###	###	###
2009-May-08 Fri	0.275	###	0.275	###			###	###	0.0
2009-May-07 Thu	###	0.275	0.26	0.275	75,350	20,156	###	###	###
2009-May-06 Wed	0.275	0.275	###	###			15.6	15.6	0.0
2009-May-05 Tue	0.28	0.28	###	###	160,980	###	###	###	0.0
2009-May-04 Mon	0.275	0.28	0.26	0.28	187,880	50,727	###	###	###
2009-May-01 Fri	0.285	###	0.275	0.275			###	###	###
2009-Apr-30 Thu	0.29	0.29	0.285	0.285			20.8	20.8	###
2009-Apr-29 Wed	###	###	0.285	0.29	486,986	###	###	###	###
2009-Apr-28 Tue	0.29	###	0.29	0.29			70.1	70.1	###
2009-Apr-27 Mon	0.29	###	0.285	###	189,170	26,956	89.6	89.6	0.0
2009-Apr-24 Fri	0.29	###	0.28	0.28			###	###	###
2009-Apr-23 Thu	0.29	0.29	###	0.27			5.9	5.9	###
2009-Apr-22 Wed	0.28	0.28	0.27	0.28			72.6	72.6	###
2009-Apr-21 Tue	0.29	0.29	0.275	0.275			10.2	10.2	###
2009-Apr-20 Mon	###	###	0.29	###			74.2	74.2	0.0
2009-Apr-17 Fri	###	###	0.29	0.29	172,250	24,976	###	###	###
2009-Apr-16 Thu	###	###	0.29	0.29	319,450	46,320	###	###	###
2009-Apr-15 Wed	###	###	###	###	276,227	0	###	###	0.0
2009-Apr-14 Tue	###	0.325	###	###	193,628	###	###	###	0.0
2009-Apr-09 Thu	###	###	0.28	###	485,577	67,980	63.2	63.2	0.0
2009-Apr-08 Wed	0.27	###	0.26	###			###	###	0.0
2009-Apr-07 Tue	0.28	0.28	###	0.28	136,426	###	77.1	77.1	###
2009-Apr-06 Mon	0.26	0.285	0.26	0.27			###	###	###
2009-Apr-03 Fri	0.26	###	0.25	0.25	228,587	28,573	13.6	13.6	0.0
2009-Apr-02 Thu	0.26	0.26	0.25	0.26	140,550	35,840	###	###	0.0
2009-Apr-01 Wed	0.26	###	0.26	###			79.6	79.6	0.0
2009-Mar-31 Tue	0.26	###	0.26	###			75.0	75.0	0.0
2009-Mar-30 Mon	0.26	0.26	0.25	0.26			###	###	0.0
2009-Mar-27 Fri	0.255	0.26	0.255	0.26			75.3	75.3	0.0
2009-Mar-26 Thu	0.25	0.255	0.25	0.255			###	###	0.0
2009-Mar-25 Wed	0.245	0.25	0.245	0.25			###	###	0.0
2009-Mar-24 Tue	0.25	0.26	0.245	0.26			###	###	0.0
2009-Mar-23 Mon	0.25	0.27	0.245	0.27			92.5	92.5	###
2009-Mar-20 Fri	0.26	###	0.26	###	146,423	###	###	###	0.0
2009-Mar-19 Thu	0.255	0.26	0.255	0.26			###	###	0.0
2009-Mar-18 Wed	0.25	0.25	0.24	0.24			14.2	14.2	0.0
2009-Mar-17 Tue	0.25	0.25	0.25	0.25			###	###	0.0
2009-Mar-16 Mon	0.26	0.26	0.25	0.25	105,951	###	###	###	0.0
2009-Mar-13 Fri	0.26	0.27	0.245	0.26			60.1	60.1	0.0
2009-Mar-12 Thu	0.26	0.26	0.25	0.26			###	###	0.0
2009-Mar-11 Wed	###	0.275	0.26	###	131,174	35,089	###	###	0.0
2009-Mar-10 Tue	0.24	0.26	0.24	0.26			###	###	0.0
2009-Mar-09 Mon	0.245	0.245	0.24	0.24			###	###	0.0
2009-Mar-06 Fri	###	0.24	0.23	0.23			###	###	###
2009-Mar-05 Thu	###	0.245	###	0.245	68,424	8,381	88.6	88.6	0.0
2009-Mar-04 Wed	0.24	0.24	0.23	0.23			###	###	###
2009-Mar-03 Tue	0.24	0.24	0.24	0.24	114,541	27,489	74.5	74.5	0.0
2009-Mar-02 Mon	0.24	0.245	###	0.24			###	###	0.0
2009-Feb-27 Fri	0.245	0.26	0.24	0.24			###	###	0.0
2009-Feb-26 Thu	###	0.24	0.23	0.23	324,840	###	###	###	###
2009-Feb-25 Wed	###	0.245	0.23	0.23	294,625	69,973	###	###	###
2009-Feb-24 Tue	0.255	0.255	0.23	0.24	475,988	115,427	10.3	10.3	0.0
2009-Feb-23 Mon	0.27	0.27	0.245	0.255	398,821	###	###	###	0.0
2009-Feb-20 Fri	0.28	0.285	0.275	0.275			###	###	###
2009-Feb-19 Thu	0.28	0.28	0.27	0.275			###	###	###
2009-Feb-18 Wed	0.275	0.285	0.27	0.285	107,871	###	###	###	###
2009-Feb-17 Tue	0.27	0.28	0.27	0.275	91,570	25,181	84.8	84.8	###
2009-Feb-16 Mon	0.285	0.29	0.28	0.28			###	###	###
2009-Feb-13 Fri	0.285	0.285	0.285	0.285	129,170	###	63.1	63.1	###
2009-Feb-12 Thu	###	###	0.275	0.285	60,620	###	8.1	8.1	###
2009-Feb-11 Wed	0.28	###	###	0.275			17.3	17.3	###
2009-Feb-10 Tue	0.275	0.28	###	0.28			###	###	###
2009-Feb-09 Mon	###	0.27	0.25	0.255			14.6	14.6	0.0
2009-Feb-06 Fri	###	0.275	0.26	0.27			###	###	###
2009-Feb-05 Thu	0.27	0.27	0.25	0.27			###	###	###
2009-Feb-04 Wed	0.25	0.255	0.245	0.255			88.5	88.5	0.0
2009-Feb-03 Tue	###	0.27	###	0.27	12,874	###	82.4	82.4	###
2009-Feb-02 Mon	0.26	0.275	0.255	###			###	###	0.0
2009-Jan-30 Fri	0.26	0.27	0.25	0.27	63,077	###	85.5	85.5	###
2009-Jan-29 Thu	0.25	0.26	0.245	0.245			###	###	0.0
2009-Jan-28 Wed	0.25	0.26	0.24	0.26			###	###	0.0
2009-Jan-27 Tue	0.25	0.255	0.25	0.25			75.1	75.1	0.0
2009-Jan-23 Fri	0.26	0.26	0.245	0.245			14.4	14.4	0.0
2009-Jan-22 Thu	0.255	0.26	0.25	0.25			###	###	0.0
2009-Jan-21 Wed	0.25	0.26	0.25	0.255			###	###	0.0
2009-Jan-20 Tue	0.26	0.26	0.24	0.25	177,548	44,387	21.6	21.6	0.0
2009-Jan-19 Mon	0.255	0.26	0.25	0.25	96,787	24,680	###	###	0.0
2009-Jan-16 Fri	0.275	0.28	0.255	0.255			###	###	0.0
2009-Jan-15 Thu	###	0.275	###	0.275			###	###	###
2009-Jan-14 Wed	0.26	###	0.26	###			78.4	78.4	0.0
2009-Jan-13 Tue	0.25	0.26	0.245	0.26	121,853	###	###	###	0.0
2009-Jan-12 Mon	0.25	0.26	0.25	0.26			89.8	89.8	0.0
2009-Jan-09 Fri	0.27	0.27	0.25	0.25	87,581	22,771	###	###	0.0
2009-Jan-08 Thu	0.24	0.275	0.24	0.275			97.8	97.8	###
2009-Jan-07 Wed	0.24	0.24	0.24	0.24			64.8	64.8	0.0
2009-Jan-06 Tue	0.255	0.26	0.25	0.25			###	###	0.0
2009-Jan-05 Mon	0.25	###	0.24	0.24	34,823	4,178	###	###	0.0
2009-Jan-02 Fri	0.25	0.25	0.25	0.25			63.4	63.4	0.0
2008-Dec-31 Wed	0.24	0.24	0.24	0.24	0				0.0
2008-Dec-30 Tue	0.255	0.255	0.24	0.24			5.2	5.2	0.0
2008-Dec-29 Mon	0.24	###	0.24	0.25			###	###	0.0
2008-Dec-24 Wed	0.225	0.245	0.225	0.245			###	###	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###			###	###	0.0
2008-Dec-19 Fri	0.21	0.21	0.21	0.21	0				###
2008-Dec-18 Thu	0.22	0.22	###	0.21			###	###	###
2008-Dec-17 Wed	0.22	0.22	0.21	0.21			15.4	15.4	###
2008-Dec-16 Tue	###	0.21	###	0.21			85.9	85.9	###
2008-Dec-15 Mon	0.21	0.22	###	0.21			68.2	68.2	###
2008-Dec-12 Fri	###	0.22	0.21	0.21			###	###	###
2008-Dec-11 Thu	0.22	0.22	###	0.22			###	###	0.0
2008-Dec-10 Wed	0.24	0.24	0.24	0.24	0				0.0
2008-Dec-09 Tue	0.24	0.24	0.22	0.24	48,345	###	76.3	76.3	0.0
2008-Dec-08 Mon	0.23	0.23	0.22	0.22	17,857	###	###	###	0.0
2008-Dec-05 Fri	0.23	0.24	0.23	0.23			###	###	###
2008-Dec-04 Thu	0.225	###	0.225	0.23			87.1	87.1	###
2008-Dec-03 Wed	###	###	0.23	0.23			###	###	###
2008-Dec-02 Tue	0.23	###	0.23	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	###			74.1	74.1	0.0
2008-Nov-28 Fri	0.245	0.245	0.21	0.245			66.2	66.2	0.0
2008-Nov-27 Thu	0.225	0.245	###	0.245			###	###	0.0
2008-Nov-26 Wed	0.22	0.245	0.21	0.245	291,178	66,242	96.3	96.3	0.0
2008-Nov-25 Tue	0.2	0.23	0.2	0.23	392,453	84,377	###	###	###
2008-Nov-24 Mon	###	0.21	###	0.2	177,751	###	###	###	0.0
2008-Nov-21 Fri	###	###	0.175	###			###	###	0.0
2008-Nov-20 Thu	###	0.2	0.175	###	429,028	80,442	###	###	0.0
2008-Nov-19 Wed	###	###	0.21	0.21	29,325	3,079	###	###	###
2008-Nov-18 Tue	###	###	0.2	0.2	221,149	###	16.8	16.8	0.0
2008-Nov-17 Mon	###	###	###	###			82.1	82.1	0.0
2008-Nov-14 Fri	0.22	0.23	###	###			29.6	29.6	0.0
2008-Nov-13 Thu	0.22	0.22	###	###			34.8	34.8	0.0
2008-Nov-12 Wed	0.22	0.22	###	0.22			74.7	74.7	0.0
2008-Nov-11 Tue	###	###	###	###	105,177	0	9.2	9.2	0.0
2008-Nov-10 Mon	###	###	###	###	19,923	0	###	###	0.0
2008-Nov-07 Fri	0.225	###	###	###			###	###	0.0
2008-Nov-06 Thu	0.245	0.245	###	###	315,479	38,646	###	###	0.0
2008-Nov-05 Wed	0.24	0.24	0.24	0.24			66.3	66.3	0.0
2008-Nov-04 Tue	0.245	0.245	0.245	0.245			67.2	67.2	0.0
2008-Nov-03 Mon	0.245	0.245	0.245	0.245			58.8	58.8	0.0
2008-Oct-31 Fri	0.23	0.23	0.23	0.23	50,021	###	63.1	63.1	###
2008-Oct-30 Thu	0.23	0.23	0.23	0.23			62.7	62.7	###
2008-Oct-29 Wed	0.23	0.24	0.23	0.23	80,656	18,954	###	###	###
2008-Oct-28 Tue	###	0.23	0.21	0.21			34.8	34.8	###
2008-Oct-27 Mon	0.23	0.23	###	###	567,152	65,222	20.7	20.7	0.0
2008-Oct-24 Fri	###	0.26	###	0.25	633,874	###	###	###	0.0
2008-Oct-23 Thu	###	###	0.22	0.225	304,185	###	###	###	###
2008-Oct-22 Wed	###	0.24	0.23	0.24			85.4	85.4	0.0
2008-Oct-21 Tue	0.23	0.24	0.23	0.23			###	###	###
2008-Oct-20 Mon	0.23	0.23	0.23	0.23			###	###	###
2008-Oct-17 Fri	###	###	0.22	0.225			###	###	###
2008-Oct-16 Thu	0.24	0.24	0.225	0.225			21.0	21.0	###
2008-Oct-15 Wed	###	###	0.25	0.25	137,027	17,128	16.9	16.9	0.0
2008-Oct-14 Tue	0.24	0.255	###	###			26.8	26.8	0.0
2008-Oct-13 Mon	0.25	0.25	0.21	0.22			###	###	0.0
2008-Oct-10 Fri	0.24	0.24	###	0.22			26.3	26.3	0.0
2008-Oct-09 Thu	0.26	0.26	0.22	0.22	224,683	53,923	5.0	5.0	0.0
2008-Oct-08 Wed	###	0.275	0.25	###	96,080	25,221	###	###	0.0
2008-Oct-07 Tue	###	0.275	0.26	0.275			77.9	77.9	###
2008-Oct-06 Mon	0.285	0.285	0.25	0.25			5.4	5.4	0.0
2008-Oct-03 Fri	0.28	0.29	0.28	0.29			###	###	###
2008-Oct-02 Thu	0.27	0.275	0.255	0.275			###	###	###
2008-Oct-01 Wed	0.28	0.28	0.26	0.26			6.5	6.5	0.0
2008-Sep-30 Tue	0.275	0.29	0.275	0.29			###	###	###
2008-Sep-29 Mon	###	0.275	0.26	0.275			###	###	###
2008-Sep-26 Fri	###	0.27	0.26	0.26			31.7	31.7	0.0
2008-Sep-25 Thu	0.28	0.28	0.27	0.27			15.4	15.4	###
2008-Sep-24 Wed	0.285	0.29	0.28	0.29			75.0	75.0	###
2008-Sep-23 Tue	0.285	0.285	0.28	0.285			###	###	###
2008-Sep-22 Mon	0.28	0.28	0.275	0.275	206,170	###	###	###	###
2008-Sep-19 Fri	0.28	0.28	0.26	0.275			19.2	19.2	###
2008-Sep-18 Thu	0.275	0.275	0.25	0.26			###	###	0.0
2008-Sep-17 Wed	0.28	0.285	0.28	0.28			###	###	###
2008-Sep-16 Tue	0.275	###	0.275	0.29	180,549	24,825	###	###	###
2008-Sep-15 Mon	0.325	0.325	0.285	0.285	164,958	###	3.1	3.1	###
2008-Sep-12 Fri	0.29	###	0.29	0.325	521,974	75,686	97.6	97.6	###
2008-Sep-11 Thu	0.285	###	0.285	0.29			88.1	88.1	###
2008-Sep-10 Wed	0.28	0.285	0.28	0.285			###	###	###
2008-Sep-09 Tue	0.28	0.28	0.28	0.28			###	###	###
2008-Sep-08 Mon	0.28	0.29	0.28	0.285			###	###	###
2008-Sep-05 Fri	0.275	0.28	0.27	0.28			79.9	79.9	###
2008-Sep-04 Thu	0.285	0.285	0.27	0.275			20.7	20.7	###
2008-Sep-03 Wed	0.285	0.285	0.28	0.28			###	###	###
2008-Sep-02 Tue	0.29	0.29	0.285	0.285	111,550	32,070	18.5	18.5	###
2008-Sep-01 Mon	0.28	0.285	0.28	0.285			###	###	###
2008-Aug-29 Fri	0.29	0.29	0.27	0.29			###	###	###
2008-Aug-28 Thu	0.285	0.285	0.28	0.28			###	###	###
2008-Aug-27 Wed	0.29	0.29	0.285	0.285			###	###	###
2008-Aug-26 Tue	0.28	###	0.275	###			###	###	0.0
2008-Aug-25 Mon	###	###	0.28	0.28			###	###	###
2008-Aug-22 Fri	0.29	###	0.29	0.29	72,672	###	###	###	###
2008-Aug-21 Thu	###	###	0.28	0.28			###	###	###
2008-Aug-20 Wed	0.285	###	0.285	###			###	###	0.0
2008-Aug-19 Tue	0.29	0.29	0.285	0.285			###	###	###
2008-Aug-18 Mon	###	###	0.29	0.29			14.8	14.8	###
2008-Aug-15 Fri	###	###	0.285	###	300,250	42,785	###	###	0.0
2008-Aug-14 Thu	0.285	0.285	0.285	0.285	2,750	783	###	###	###
2008-Aug-13 Wed	0.285	0.29	0.285	0.285			###	###	###
2008-Aug-12 Tue	###	###	0.28	0.28			11.2	11.2	###
2008-Aug-11 Mon	###	###	###	###			6.1	6.1	0.0
2008-Aug-08 Fri	###	###	###	###			###	###	0.0
2008-Aug-07 Thu	0.285	###	0.28	###			92.3	92.3	0.0
2008-Aug-06 Wed	0.29	0.29	0.275	0.28	41,258	11,655	###	###	###
2008-Aug-05 Tue	###	###	0.275	0.28	158,850	21,841	16.9	16.9	###
2008-Aug-04 Mon	###	###	0.285	###	343,050	48,884	###	###	0.0
2008-Aug-01 Fri	0.29	###	0.29	###	260,322	37,746	###	###	0.0
2008-Jul-31 Thu	0.28	0.29	0.27	0.29			###	###	###
2008-Jul-30 Wed	0	0	0	0	0				0.0
2008-Jul-29 Tue	0.285	0.285	0.27	0.27			###	###	###
2008-Jul-28 Mon	###	###	0.28	0.29			###	###	###
2008-Jul-25 Fri	0.29	###	0.285	###			###	###	0.0
2008-Jul-24 Thu	0.27	0.28	###	0.28			###	###	###
2008-Jul-23 Wed	0.27	0.27	0.26	0.27			###	###	###
2008-Jul-22 Tue	0.26	0.26	0.245	0.26			###	###	0.0
2008-Jul-21 Mon	0.28	0.28	0.25	0.255	832,928	220,725	###	###	0.0
2008-Jul-18 Fri	0.29	0.29	0.275	0.28	555,548	156,942	###	###	###
2008-Jul-17 Thu	###	###	0.29	0.29	884,576	###	15.0	15.0	###
2008-Jul-16 Wed	###	###	###	###	359,978	0	###	###	0.0
2008-Jul-15 Tue	0.325	###	0.29	###	805,380	116,780	3.8	3.8	0.0
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	###	0.345	###	###			14.2	14.2	0.0
2008-Jul-10 Thu	###	###	0.275	###	981,070	###	98.2	98.2	0.0
2008-Jul-09 Wed	###	###	0.26	###	1,109,544	144,240	3.8	3.8	0.0
2008-Jul-08 Tue	###	###	0.285	0.29			1.0	1.0	###
2008-Jul-07 Mon	0.4	0.4	###	###			###	###	0.0
2008-Jul-04 Fri	0.4	0.41	###	###	600,981	###	###	###	0.0
2008-Jul-03 Thu	###	0.41	###	0.41	1,855,323	380,341	97.3	97.3	###
2008-Jul-02 Wed	0.43	0.43	###	###			5.2	5.2	0.0
2008-Jul-01 Tue	0.485	0.485	###	###	5,542,328	###	0.1	0.1	0.0
2008-Jun-30 Mon	0.46	0.46	0.46	0.46	0				0.0
2008-Jun-27 Fri	###	0.46	###	0.46	4,196,670	###	###	###	0.0
2008-Jun-26 Thu	###	0.4	###	###	799,589	###	###	###	0.0
2008-Jun-25 Wed	###	0.45	0.29	###			1.8	1.8	0.0
2008-Jun-24 Tue	###	0.4	###	###	1,024,749	204,949	###	###	0.0
2008-Jun-23 Mon	###	###	###	0.355	974,375	0	###	###	0.0
2008-Jun-20 Fri	###	0.41	###	0.4	413,256	###	###	###	0.0
2008-Jun-19 Thu	###	0.41	0.385	###	430,620	171,171	###	###	0.0
2008-Jun-18 Wed	###	0.385	###	0.385			73.8	73.8	0.0
2008-Jun-17 Tue	###	###	###	0.385	676,646	0	###	###	0.0
2008-Jun-16 Mon	###	0.43	###	###	1,991,184	###	###	###	0.0
2008-Jun-13 Fri	###	###	###	###	327,123	0	###	###	0.0
2008-Jun-12 Thu	###	###	###	###	215,029	0	35.1	35.1	0.0
2008-Jun-11 Wed	###	###	0.285	###	553,756	###	90.3	90.3	0.0
2008-Jun-10 Tue	0.29	###	0.29	###	431,370	62,548	###	###	0.0
2008-Jun-06 Fri	0.29	###	0.29	0.29	395,350	57,325	72.2	72.2	###
2008-Jun-05 Thu	0.28	###	0.275	0.285			###	###	###
2008-Jun-04 Wed	0.275	0.28	0.27	0.27			###	###	###
2008-Jun-03 Tue	0.275	0.28	0.27	0.27	274,925	###	31.8	31.8	###
2008-Jun-02 Mon	0.275	0.275	###	0.27	495,759	###	###	###	###
2008-May-30 Fri	0.275	0.275	###	0.275			###	###	###
2008-May-29 Thu	0.27	0.275	###	0.275	487,087	66,974	###	###	###
2008-May-28 Wed	###	0.275	0.26	0.27	231,828	###	###	###	###
2008-May-27 Tue	0.275	0.275	0.26	###	272,657	###	14.9	14.9	0.0
2008-May-26 Mon	###	0.29	###	0.28	623,525	###	93.3	93.3	###
2008-May-23 Fri	0.25	###	0.25	0.25	614,888	###	###	###	0.0
2008-May-22 Thu	0.24	0.25	###	0.24			65.3	65.3	0.0
2008-May-21 Wed	0.24	0.255	###	0.24			67.7	67.7	0.0
2008-May-20 Tue	0.25	0.25	###	0.25	128,449	16,056	###	###	0.0
2008-May-19 Mon	0.25	0.25	0.24	0.24	60,227	14,755	###	###	0.0
2008-May-16 Fri	0.24	0.25	###	0.24			65.2	65.2	0.0
2008-May-15 Thu	0.24	0.24	###	0.24			65.0	65.0	0.0
2008-May-14 Wed	0.24	0.245	###	0.245	509,640	###	80.4	80.4	0.0
2008-May-13 Tue	0.26	0.26	###	0.25			11.2	11.2	0.0
2008-May-12 Mon	0.25	0.26	0.25	0.26	318,450	###	88.1	88.1	0.0
2008-May-09 Fri	0.24	0.245	0.24	0.245			###	###	0.0
2008-May-08 Thu	0.24	0.24	0.23	###	509,321	###	###	###	0.0
2008-May-07 Wed	0.245	0.245	0.23	0.245	154,857	36,778	###	###	0.0
2008-May-06 Tue	0.245	0.25	0.24	0.25			79.3	79.3	0.0
2008-May-05 Mon	0.255	0.26	0.255	0.255			###	###	0.0
2008-May-02 Fri	0.26	###	0.26	0.26			###	###	0.0
2008-May-01 Thu	###	###	0.26	###			67.3	67.3	0.0
2008-Apr-30 Wed	0.26	###	0.25	###			76.0	76.0	0.0
2008-Apr-29 Tue	###	###	0.25	0.26			###	###	0.0
2008-Apr-28 Mon	0.24	0.26	0.24	0.26			###	###	0.0
2008-Apr-24 Thu	0.255	###	0.24	0.24			6.0	6.0	0.0
2008-Apr-23 Wed	0.26	###	0.25	0.25	141,272	17,659	###	###	0.0
2008-Apr-22 Tue	###	###	0.25	###	412,029	###	###	###	0.0
2008-Apr-21 Mon	###	0.27	###	###			66.6	66.6	0.0
2008-Apr-18 Fri	0.26	0.26	0.255	0.255			20.9	20.9	0.0
2008-Apr-17 Thu	0.26	0.27	0.26	###			###	###	0.0
2008-Apr-16 Wed	0.255	###	0.255	###			###	###	0.0
2008-Apr-15 Tue	0.25	###	0.25	0.25			65.5	65.5	0.0
2008-Apr-14 Mon	0.27	0.27	0.25	0.25			4.4	4.4	0.0
2008-Apr-11 Fri	###	0.275	0.25	0.27			82.1	82.1	###
2008-Apr-10 Thu	0.27	0.275	0.27	0.275			85.3	85.3	###
2008-Apr-09 Wed	0.28	0.29	###	###	147,544	###	7.8	7.8	0.0
2008-Apr-08 Tue	0.29	0.29	0.275	0.28			13.5	13.5	###
2008-Apr-07 Mon	0.28	###	0.28	0.29	363,152	50,841	###	###	###
2008-Apr-04 Fri	###	###	0.27	0.275			###	###	###
2008-Apr-03 Thu	0.285	###	0.285	###	344,575	###	86.2	86.2	0.0
2008-Apr-02 Wed	0.275	0.29	0.255	0.26			###	###	0.0
2008-Apr-01 Tue	0.24	0.275	0.23	0.275			###	###	###
2008-Mar-31 Mon	0.25	0.25	0.24	0.24			12.3	12.3	0.0
2008-Mar-28 Fri	0.26	###	0.25	###			79.3	79.3	0.0
2008-Mar-27 Thu	0.26	0.27	0.25	###	74,552	19,383	###	###	0.0
2008-Mar-26 Wed	0.25	0.255	0.245	0.255	58,849	###	###	###	0.0
2008-Mar-25 Tue	0.255	0.26	0.245	0.25	205,151	###	22.3	22.3	0.0
2008-Mar-20 Thu	###	###	0.25	0.25	167,541	20,942	###	###	0.0
2008-Mar-19 Wed	###	0.275	0.25	0.255	402,686	###	13.3	13.3	0.0
2008-Mar-18 Tue	0.26	###	0.26	###			83.1	83.1	0.0
2008-Mar-17 Mon	0.275	0.275	0.25	0.26	329,674	###	12.3	12.3	0.0
2008-Mar-14 Fri	0.27	0.275	0.27	0.275			###	###	###
2008-Mar-13 Thu	###	0.275	0.25	0.275			###	###	###
2008-Mar-12 Wed	0.25	0.27	0.25	###	1,175,353	###	92.5	92.5	0.0
2008-Mar-11 Tue	0.225	0.245	0.225	0.245	302,450	71,075	97.3	97.3	0.0
2008-Mar-10 Mon	0.225	0.23	###	0.225	280,786	###	77.9	77.9	###
2008-Mar-07 Fri	0.24	0.24	0.21	0.21			###	###	###
2008-Mar-06 Thu	0.24	0.24	0.23	0.24	591,741	139,059	###	###	0.0
2008-Mar-05 Wed	0.24	0.255	0.24	0.25			###	###	0.0
2008-Mar-04 Tue	0.245	0.25	###	0.25	215,057	26,882	86.2	86.2	0.0
2008-Mar-03 Mon	0.24	0.24	0.24	0.24			###	###	0.0
2008-Feb-29 Fri	0.245	###	0.245	###			96.4	96.4	0.0
2008-Feb-28 Thu	###	###	0.245	0.25			7.0	7.0	0.0
2008-Feb-27 Wed	0.26	0.275	0.245	0.25			###	###	0.0
2008-Feb-26 Tue	0.25	###	0.24	0.26			90.0	90.0	0.0
2008-Feb-25 Mon	0.245	0.26	0.24	0.26			94.2	94.2	0.0
2008-Feb-22 Fri	0.23	0.245	0.23	0.245			93.1	93.1	0.0
2008-Feb-21 Thu	###	0.245	###	0.245			90.1	90.1	0.0
2008-Feb-20 Wed	0.24	0.24	0.23	0.23	526,672	###	###	###	###
2008-Feb-19 Tue	0.24	0.24	0.23	0.23	90,778	###	###	###	###
2008-Feb-18 Mon	0.245	0.245	0.24	0.24	289,354	###	26.0	26.0	0.0
2008-Feb-15 Fri	0.25	0.255	0.23	0.25			###	###	0.0
2008-Feb-14 Thu	0.26	0.28	0.255	0.26	343,450	91,872	###	###	0.0
2008-Feb-13 Wed	0.26	###	0.255	0.255			28.5	28.5	0.0
2008-Feb-12 Tue	0.26	0.275	0.255	0.27			91.3	91.3	###
2008-Feb-11 Mon	0.255	0.275	0.25	###	304,076	###	93.9	93.9	0.0
2008-Feb-08 Fri	0.24	0.245	0.24	0.245			79.7	79.7	0.0
2008-Feb-07 Thu	0.245	0.245	###	###			###	###	0.0
2008-Feb-06 Wed	0.25	0.25	0.24	0.245			###	###	0.0
2008-Feb-05 Tue	0.28	0.28	0.255	0.255			###	###	0.0
2008-Feb-04 Mon	0.27	0.275	0.27	0.275	317,448	###	81.6	81.6	###
2008-Feb-01 Fri	0.27	0.28	0.27	0.27	40,641	11,176	###	###	###
2008-Jan-31 Thu	0.27	0.275	0.25	0.275	267,975	70,343	77.3	77.3	###
2008-Jan-30 Wed	0.28	0.28	0.27	0.275	153,184	42,125	37.6	37.6	###
2008-Jan-29 Tue	0.28	0.285	###	###	151,670	###	###	###	0.0
2008-Jan-25 Fri	0.25	###	0.25	0.275	550,357	###	93.5	93.5	###
2008-Jan-24 Thu	0.25	0.26	0.245	0.245	192,071	###	24.9	24.9	0.0
2008-Jan-23 Wed	0.24	###	0.225	0.24			58.3	58.3	0.0
2008-Jan-22 Tue	0.24	0.24	0.225	0.23	882,476	205,175	55.1	55.1	###
2008-Jan-21 Mon	0.26	0.26	0.245	0.25	183,552	46,346	###	###	0.0
2008-Jan-18 Fri	0.26	0.275	###	0.25	1,469,984	202,122	18.7	18.7	0.0
2008-Jan-17 Thu	0.26	0.285	0.26	0.26	333,682	90,928	###	###	0.0
2008-Jan-16 Wed	0.29	0.29	0.26	0.26			###	###	0.0
2008-Jan-15 Tue	###	###	0.28	0.28			###	###	###
2008-Jan-14 Mon	###	###	0.28	###	539,128	75,477	30.2	30.2	0.0
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	###	###	###	###	212,971	0	###	###	0.0
2008-Jan-08 Tue	###	0.375	###	###			###	###	0.0
2008-Jan-07 Mon	###	0.355	###	0.355			###	###	0.0
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	###	###	###	###			11.8	11.8	0.0
2008-Jan-02 Wed	###	0.345	###	###			###	###	0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	###	0.345	###	0.345			###	###	0.0
2007-Dec-27 Thu	###	###	###	###			8.9	8.9	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	###	###	###	###			83.9	83.9	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	0.325	###	0.325	###			77.6	77.6	0.0
2007-Dec-18 Tue	###	###	0.27	###	695,521	###	###	###	0.0
2007-Dec-17 Mon	###	###	###	###			###	###	0.0
2007-Dec-14 Fri	###	###	###	###	429,655	0	###	###	0.0
2007-Dec-13 Thu	0.355	0.355	###	###	270,858	48,077	25.9	25.9	0.0
2007-Dec-12 Wed	0.355	0.355	0.355	0.355			###	###	0.0
2007-Dec-11 Tue	###	###	###	###	389,782	0	92.4	92.4	0.0
2007-Dec-10 Mon	0.345	0.345	###	###			8.1	8.1	0.0
2007-Dec-07 Fri	###	###	###	0.345			###	###	0.0
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	0.4	0.4	###	###	712,670	###	###	###	0.0
2007-Dec-03 Mon	###	0.4	###	###			###	###	0.0
2007-Nov-30 Fri	###	###	###	###	2,013,180	0	###	###	0.0
2007-Nov-29 Thu	0.345	###	###	0.345	589,850	0	###	###	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###	154,054	0	23.0	23.0	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	0.345	479,845	0	87.5	87.5	0.0
2007-Nov-22 Thu	###	###	###	###			###	###	0.0
2007-Nov-21 Wed	###	###	###	###			6.9	6.9	0.0
2007-Nov-20 Tue	###	###	###	###			80.8	80.8	0.0
2007-Nov-19 Mon	0.345	###	0.345	###			###	###	0.0
2007-Nov-16 Fri	###	0.355	###	###	573,443	101,786	###	###	0.0
2007-Nov-15 Thu	###	0.4	###	###			1.3	1.3	0.0
2007-Nov-14 Wed	0.4	0.41	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	###			97.7	97.7	0.0
2007-Nov-12 Mon	###	###	###	###	1,771,925	0	90.7	90.7	0.0
2007-Nov-09 Fri	###	###	###	###	1,456,849	0	94.9	94.9	0.0
2007-Nov-08 Thu	###	###	###	###	871,485	0	15.3	15.3	0.0
2007-Nov-07 Wed	###	###	###	###	2,924,049	0	12.7	12.7	0.0
2007-Nov-06 Tue	###	0.375	###	###			###	###	0.0
2007-Nov-05 Mon	0.285	###	0.285	###	2,948,251	420,125	###	###	0.0
2007-Nov-02 Fri	0.27	0.285	###	0.285			92.0	92.0	###
2007-Nov-01 Thu	0.26	0.28	0.26	0.275			###	###	###
2007-Oct-31 Wed	0.27	0.275	###	0.275	186,479	25,640	###	###	###
2007-Oct-30 Tue	0.275	0.28	0.27	0.275			###	###	###
2007-Oct-29 Mon	0.285	0.285	###	###	339,020	###	3.6	3.6	0.0
2007-Oct-26 Fri	0.28	0.29	0.27	0.285			80.7	80.7	###
2007-Oct-25 Thu	0.275	0.29	0.275	0.275			70.3	70.3	###
2007-Oct-24 Wed	0.27	0.285	0.27	0.275	577,550	160,270	###	###	###
2007-Oct-23 Tue	0.26	0.27	0.255	0.26			60.6	60.6	0.0
2007-Oct-22 Mon	###	0.27	0.25	0.25			5.2	5.2	0.0
2007-Oct-19 Fri	###	0.27	###	0.27			80.4	80.4	###
2007-Oct-18 Thu	###	0.27	###	###	89,349	###	###	###	0.0
2007-Oct-17 Wed	0.27	0.285	###	###	367,687	###	21.7	21.7	0.0
2007-Oct-16 Tue	0.27	0.27	###	###			18.4	18.4	0.0
2007-Oct-15 Mon	0.28	0.28	0.27	0.28			###	###	###
2007-Oct-12 Fri	0.27	0.28	0.26	0.28	230,750	###	90.0	90.0	###
2007-Oct-11 Thu	0.28	0.29	0.275	0.275	357,920	###	###	###	###
2007-Oct-10 Wed	0.285	0.285	0.275	0.28			19.6	19.6	###
2007-Oct-09 Tue	0.28	0.285	0.275	0.275	422,340	118,255	19.6	19.6	###
2007-Oct-08 Mon	0.285	0.29	0.275	0.28			###	###	###
2007-Oct-05 Fri	0.26	0.28	0.26	0.28			###	###	###
2007-Oct-04 Thu	0.26	0.27	0.26	0.27	586,222	155,348	###	###	###
2007-Oct-03 Wed	0.255	0.27	0.25	0.25			21.9	21.9	0.0
2007-Oct-02 Tue	0.27	0.275	0.255	0.255	406,255	107,657	###	###	0.0
2007-Oct-01 Mon	###	0.27	0.26	0.27			83.5	83.5	###
2007-Sep-28 Fri	0.255	###	0.245	0.26			77.7	77.7	0.0
2007-Sep-27 Thu	0.26	0.26	0.255	0.255	302,742	77,956	###	###	0.0
2007-Sep-26 Wed	0.25	0.255	0.25	0.255			78.7	78.7	0.0
2007-Sep-25 Tue	0.26	###	0.25	0.26			64.4	64.4	0.0
2007-Sep-24 Mon	0.26	0.26	0.25	0.25			###	###	0.0
2007-Sep-21 Fri	###	0.26	###	0.26	1,346,328	175,022	97.2	97.2	0.0
2007-Sep-20 Thu	0.225	###	0.225	###	491,443	55,287	92.3	92.3	0.0
2007-Sep-19 Wed	0.23	0.23	###	0.225			###	###	###
2007-Sep-18 Tue	0.22	0.22	###	0.22	47,281	###	80.0	80.0	0.0
2007-Sep-17 Mon	0.22	0.225	0.21	###			###	###	0.0
2007-Sep-14 Fri	0.22	###	0.22	###			###	###	0.0
2007-Sep-13 Thu	0.22	0.23	0.22	0.23	103,941	23,386	93.7	93.7	###
2007-Sep-12 Wed	0.22	0.22	0.21	0.22			75.5	75.5	0.0
2007-Sep-11 Tue	0.225	0.225	###	0.22	115,447	12,987	16.2	16.2	0.0
2007-Sep-10 Mon	###	###	0.225	0.225			7.8	7.8	###
2007-Sep-07 Fri	0.23	0.23	0.22	0.225	326,052	###	###	###	###
2007-Sep-06 Thu	0.24	0.24	0.23	0.24			###	###	0.0
2007-Sep-05 Wed	###	###	0.22	0.22	329,252	###	###	###	0.0
2007-Sep-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Sep-03 Mon	0.245	0.245	###	###	110,548	13,542	###	###	0.0
2007-Aug-31 Fri	0.245	0.245	0.245	0.245			54.5	54.5	0.0
2007-Aug-30 Thu	0.24	0.25	0.24	0.25	76,027	18,626	91.1	91.1	0.0
2007-Aug-29 Wed	###	0.24	0.225	0.24	160,722	###	77.6	77.6	0.0
2007-Aug-28 Tue	0.24	0.24	###	###			18.2	18.2	0.0
2007-Aug-27 Mon	0.245	0.245	###	0.245			###	###	0.0
2007-Aug-24 Fri	0.245	0.25	0.24	0.25	110,273	###	82.7	82.7	0.0
2007-Aug-23 Thu	0.255	0.26	0.245	0.25			###	###	0.0
2007-Aug-22 Wed	###	0.25	0.225	0.25			93.7	93.7	0.0
2007-Aug-21 Tue	0.255	0.255	###	0.25	403,042	51,387	###	###	0.0
2007-Aug-20 Mon	0.26	0.27	0.25	0.26			###	###	0.0
2007-Aug-17 Fri	0.2	0.25	0.2	0.25	1,292,452	###	99.4	99.4	0.0
2007-Aug-16 Thu	0.23	0.23	###	0.2	1,259,581	144,851	###	###	0.0
2007-Aug-15 Wed	0.25	0.25	0.22	0.23			###	###	###
2007-Aug-14 Tue	0.26	0.26	0.245	0.255	719,773	181,742	33.8	33.8	0.0
2007-Aug-13 Mon	0.27	0.27	0.25	0.26	404,222	###	17.5	17.5	0.0
2007-Aug-10 Fri	0.275	0.275	0.27	0.275			###	###	###
2007-Aug-09 Thu	0.28	0.28	0.28	0.28			61.9	61.9	###
2007-Aug-08 Wed	0.275	0.28	0.275	0.28			73.6	73.6	###
2007-Aug-07 Tue	0.27	0.275	###	###	205,255	28,222	###	###	0.0
2007-Aug-06 Mon	0.27	0.27	###	###	141,428	###	###	###	0.0
2007-Aug-03 Fri	0.275	0.28	0.27	0.28	183,942	50,584	82.7	82.7	###
2007-Aug-02 Thu	0.285	0.29	0.275	0.275	254,473	71,888	###	###	###
2007-Aug-01 Wed	0.29	0.29	0.27	0.275	404,154	###	26.7	26.7	###
2007-Jul-31 Tue	###	###	0.275	###			20.7	20.7	0.0
2007-Jul-30 Mon	###	###	0.29	###			###	###	0.0
2007-Jul-27 Fri	0.285	###	0.28	0.285			###	###	###
2007-Jul-26 Thu	###	###	0.285	0.285	515,741	###	###	###	###
2007-Jul-25 Wed	###	###	0.29	###			81.9	81.9	0.0
2007-Jul-24 Tue	###	###	###	###	678,441	0	###	###	0.0
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	0.27	###	###	###	970,888	0	###	###	0.0
2007-Jul-18 Wed	0.27	0.27	0.26	0.27	515,752	136,674	###	###	###
2007-Jul-17 Tue	0.27	0.28	0.26	0.27			67.9	67.9	###
2007-Jul-16 Mon	0.27	0.28	0.27	0.275	419,882	###	82.5	82.5	###
2007-Jul-13 Fri	0.29	0.29	0.27	0.28			###	###	###
2007-Jul-12 Thu	0.285	###	0.285	0.29	278,453	39,679	###	###	###
2007-Jul-11 Wed	0.285	0.29	0.28	0.29	77,725	22,151	###	###	###
2007-Jul-10 Tue	0.275	0.29	0.275	0.29			95.0	95.0	###
2007-Jul-09 Mon	###	###	0.275	0.275	445,984	61,322	3.7	3.7	###
2007-Jul-06 Fri	0.27	###	0.27	###			97.7	97.7	0.0
2007-Jul-05 Thu	0.26	0.275	0.26	0.27			90.5	90.5	###
2007-Jul-04 Wed	0.27	0.27	###	###			###	###	0.0
2007-Jul-03 Tue	0.27	0.275	0.27	0.275			###	###	###
2007-Jul-02 Mon	0.275	0.275	0.26	###			###	###	0.0
2007-Jun-29 Fri	0.275	0.28	0.26	0.275	101,148	###	59.7	59.7	###
2007-Jun-28 Thu	0.28	0.28	###	###	320,258	###	5.3	5.3	0.0
2007-Jun-27 Wed	0.29	###	0.28	0.28			###	###	###
2007-Jun-26 Tue	0.28	0.29	0.28	0.28	290,189	###	###	###	###
2007-Jun-25 Mon	0.29	###	0.275	0.275			8.5	8.5	###
2007-Jun-22 Fri	0.275	0.29	0.275	0.29	629,545	177,846	91.4	91.4	###
2007-Jun-21 Thu	0.28	0.28	###	###			5.0	5.0	0.0
2007-Jun-20 Wed	0.28	0.285	0.275	0.28			###	###	###
2007-Jun-19 Tue	0.28	0.28	0.275	0.28	280,848	###	###	###	###
2007-Jun-18 Mon	0.285	0.285	0.28	0.28			###	###	###
2007-Jun-15 Fri	0.285	###	0.28	0.285	232,442	32,541	66.0	66.0	###
2007-Jun-14 Thu	0.28	###	0.28	0.285	591,941	82,871	81.0	81.0	###
2007-Jun-13 Wed	0.285	0.285	0.275	0.275			11.5	11.5	###
2007-Jun-12 Tue	###	###	0.275	0.28			5.1	5.1	###
2007-Jun-08 Fri	0.285	0.29	###	0.28			20.1	20.1	###
2007-Jun-07 Thu	0	0	0	0	0				0.0
2007-Jun-06 Wed	0	0	0	0	0				0.0
2007-Jun-05 Tue	###	###	0.28	0.28	610,549	85,476	6.9	6.9	###
2007-Jun-04 Mon	###	0.325	###	###			###	###	0.0
2007-Jun-01 Fri	0.29	0.29	0.28	0.285			19.3	19.3	###
2007-May-31 Thu	0.275	0.29	0.27	0.28	451,941	126,543	76.4	76.4	###
2007-May-30 Wed	###	0.28	0.26	0.27			###	###	###
2007-May-29 Tue	0.25	0.25	0.25	0.25			###	###	0.0
2007-May-28 Mon	0.255	0.26	0.25	0.25			###	###	0.0
2007-May-25 Fri	0.26	0.26	0.25	0.25			7.7	7.7	0.0
2007-May-24 Thu	0.27	0.27	0.26	0.26	247,470	65,579	###	###	0.0
2007-May-23 Wed	0.275	0.275	###	0.27			###	###	###
2007-May-22 Tue	0.245	0.29	0.24	0.27	2,505,882	664,058	97.7	97.7	###
2007-May-21 Mon	0.255	0.255	0.245	0.245			###	###	0.0
2007-May-18 Fri	0.25	0.25	0.245	0.245			20.5	20.5	0.0
2007-May-17 Thu	0.25	0.25	0.245	0.245			17.3	17.3	0.0
2007-May-16 Wed	0.255	0.255	0.25	0.25	70,559	###	###	###	0.0
2007-May-15 Tue	0.255	0.255	0.255	0.255			70.4	70.4	0.0
2007-May-14 Mon	0.26	0.26	0.25	0.25	132,779	33,858	9.2	9.2	0.0
2007-May-11 Fri	0.255	0.26	0.25	0.26			81.4	81.4	0.0
2007-May-10 Thu	0.26	0.26	0.255	0.255	102,857	26,485	###	###	0.0
2007-May-09 Wed	0.26	0.27	0.25	0.25	266,749	69,354	9.0	9.0	0.0
2007-May-08 Tue	0.25	0.26	0.25	0.255			83.7	83.7	0.0
2007-May-07 Mon	0.25	###	0.25	###			###	###	0.0
2007-May-04 Fri	0.245	0.25	0.24	0.24	184,470	###	###	###	0.0
2007-May-03 Thu	0.245	0.255	0.245	0.245			###	###	0.0
2007-May-02 Wed	0.245	0.25	0.245	0.245	97,351	###	62.0	62.0	0.0
2007-May-01 Tue	0.27	0.27	0.245	0.245			2.6	2.6	0.0
2007-Apr-30 Mon	0.23	0.26	0.23	0.26	486,575	###	###	###	0.0
2007-Apr-27 Fri	0.22	0.23	###	0.23	128,979	###	###	###	###
2007-Apr-26 Thu	###	0.22	###	0.22			###	###	0.0
2007-Apr-24 Tue	###	0.22	###	0.22			###	###	0.0
2007-Apr-23 Mon	0.22	0.22	###	###	462,783	###	4.5	4.5	0.0
2007-Apr-20 Fri	0.22	0.22	###	0.22			###	###	0.0
2007-Apr-19 Thu	###	###	###	0.225			12.0	12.0	###
2007-Apr-18 Wed	0.245	0.245	###	0.24	253,340	###	###	###	0.0
2007-Apr-17 Tue	0.245	0.25	0.245	0.25			###	###	0.0
2007-Apr-16 Mon	0.24	0.26	0.24	0.245	545,046	###	###	###	0.0
2007-Apr-13 Fri	0.245	0.245	0.24	0.24			###	###	0.0
2007-Apr-12 Thu	0.245	0.25	0.245	0.245			###	###	0.0
2007-Apr-11 Wed	0.25	0.25	0.24	0.24			###	###	0.0
2007-Apr-10 Tue	0.26	0.26	0.25	0.25			9.2	9.2	0.0
2007-Apr-05 Thu	0.26	0.26	0.25	0.255			###	###	0.0
2007-Apr-04 Wed	0.26	0.26	0.255	0.26			62.8	62.8	0.0
2007-Apr-03 Tue	0.27	0.27	0.255	0.26			8.3	8.3	0.0
2007-Apr-02 Mon	0.285	0.285	0.27	0.27	214,943	59,646	###	###	###
2007-Mar-30 Fri	0.28	0.285	0.27	0.285	183,325	50,872	###	###	###
2007-Mar-29 Thu	0.29	0.29	0.27	0.28	528,974	###	###	###	###
2007-Mar-28 Wed	###	0.29	###	0.28			###	###	###
2007-Mar-27 Tue	0.26	###	0.255	###			82.4	82.4	0.0
2007-Mar-26 Mon	0.27	0.28	0.255	0.26			###	###	0.0
2007-Mar-23 Fri	###	###	0.28	0.28	406,475	###	4.0	4.0	###
2007-Mar-22 Thu	###	###	0.285	0.29	107,856	###	###	###	###
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	169,550	0	###	###	0.0
2007-Mar-19 Mon	###	###	###	###			11.1	11.1	0.0
2007-Mar-16 Fri	###	###	###	###			80.7	80.7	0.0
2007-Mar-15 Thu	###	###	###	###	287,585	0	###	###	0.0
2007-Mar-14 Wed	###	###	###	###	125,957	0	25.3	25.3	0.0
2007-Mar-13 Tue	###	0.325	###	0.325	182,253	###	###	###	###
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###	195,724	0	###	###	0.0
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	0.345	0.345	###	###	533,187	91,974	23.5	23.5	0.0
2007-Mar-02 Fri	###	###	###	0.345			###	###	0.0
2007-Mar-01 Thu	###	0.345	###	0.345			87.8	87.8	0.0
2007-Feb-28 Wed	###	###	###	###	765,343	0	###	###	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###	496,126	0	4.8	4.8	0.0
2007-Feb-23 Fri	0.355	0.355	###	###			###	###	0.0
2007-Feb-22 Thu	0.345	0.355	###	0.355			###	###	0.0
2007-Feb-21 Wed	###	###	###	###			###	###	0.0
2007-Feb-20 Tue	###	###	0.29	0.29	168,582	24,444	###	###	###
2007-Feb-19 Mon	###	###	0.29	0.29			4.1	4.1	###
2007-Feb-16 Fri	###	###	###	###	319,787	0	89.1	89.1	0.0
2007-Feb-15 Thu	###	###	0.29	###			###	###	0.0
2007-Feb-14 Wed	###	###	0.29	0.29			###	###	###
2007-Feb-13 Tue	###	###	0.29	###			###	###	0.0
2007-Feb-12 Mon	###	###	0.28	0.285			6.4	6.4	###
2007-Feb-09 Fri	0.27	###	###	0.28			89.4	89.4	###
2007-Feb-08 Thu	0.29	0.29	0.255	0.26	675,884	184,178	###	###	0.0
2007-Feb-07 Wed	###	###	0.26	0.28			6.2	6.2	###
2007-Feb-06 Tue	0.29	###	0.275	###	192,355	26,448	###	###	0.0
2007-Feb-05 Mon	###	###	0.285	0.285			8.2	8.2	###
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	###	###	0.28	###			###	###	0.0
2007-Jan-31 Wed	###	###	0.29	###			69.9	69.9	0.0
2007-Jan-30 Tue	###	###	0.28	0.28	753,025	105,423	###	###	###
2007-Jan-29 Mon	###	###	###	0.325	607,548	0	###	###	###
2007-Jan-25 Thu	###	###	0.325	###	670,088	108,889	###	###	0.0
2007-Jan-24 Wed	0.345	###	###	###			78.7	78.7	0.0
2007-Jan-23 Tue	###	0.43	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###			99.3	99.3	0.0
2007-Jan-19 Fri	0.325	0.325	###	###			###	###	0.0
2007-Jan-18 Thu	0.285	###	0.285	###	4,251,671	###	###	###	0.0
2007-Jan-17 Wed	0.28	0.285	0.275	0.28			###	###	###
2007-Jan-16 Tue	0.28	0.285	0.275	0.275			18.3	18.3	###
2007-Jan-15 Mon	0.28	0.29	0.275	0.28			###	###	###
2007-Jan-12 Fri	0.29	0.29	0.27	0.27	1,124,827	314,951	###	###	###
2007-Jan-11 Thu	0.27	0.285	###	0.285			###	###	###
2007-Jan-10 Wed	0.23	0.28	0.23	0.275			99.5	99.5	###
2007-Jan-09 Tue	###	###	0.225	0.23	101,674	###	15.9	15.9	###
2007-Jan-08 Mon	0.225	###	0.225	0.225			###	###	###
2007-Jan-05 Fri	0.23	###	0.22	0.22			###	###	0.0
2007-Jan-04 Thu	###	###	0.225	0.225			10.0	10.0	###
2007-Jan-03 Wed	0.225	###	0.225	###	244,878	27,548	93.0	93.0	0.0
2007-Jan-02 Tue	0.225	0.23	0.225	0.225			###	###	###
2006-Dec-29 Fri	0.225	0.225	0.225	0.225			###	###	###
2006-Dec-28 Thu	0.22	###	0.21	###			###	###	0.0
2006-Dec-27 Wed	0.23	###	0.23	0.23	245,955	28,284	61.1	61.1	###
2006-Dec-22 Fri	0.22	0.23	###	0.23			###	###	###
2006-Dec-21 Thu	###	###	###	###			1.5	1.5	0.0
2006-Dec-20 Wed	0.225	###	0.225	###			93.5	93.5	0.0
2006-Dec-19 Tue	0.225	0.225	0.22	0.225	333,122	###	70.7	70.7	###
2006-Dec-18 Mon	0.22	0.225	0.22	0.22			66.3	66.3	0.0
2006-Dec-15 Fri	0.22	###	0.22	0.23	69,575	7,653	###	###	###
2006-Dec-14 Thu	###	###	0.22	0.22	348,481	###	2.9	2.9	0.0
2006-Dec-13 Wed	0.26	0.28	0.23	0.23	2,237,279	###	###	###	###
2006-Dec-12 Tue	###	0.24	###	0.24	1,708,988	205,078	###	###	0.0
2006-Dec-11 Mon	0.21	0.21	###	0.21			67.3	67.3	###
2006-Dec-08 Fri	0.21	0.21	0.2	###	201,756	41,359	###	###	0.0
2006-Dec-07 Thu	0.21	0.21	0.21	0.21			68.2	68.2	###
2006-Dec-06 Wed	0.2	0.21	0.2	0.21			###	###	###
2006-Dec-05 Tue	0.21	0.21	###	###	52,820	5,546	13.9	13.9	0.0
2006-Dec-04 Mon	###	0.21	###	0.21			###	###	###
2006-Dec-01 Fri	0.2	0.21	0.2	0.21			94.9	94.9	###
2006-Nov-30 Thu	###	###	0.2	0.2			###	###	0.0
2006-Nov-29 Wed	0.2	0.21	0.2	###			###	###	0.0
2006-Nov-28 Tue	0.2	0.21	0.2	###	227,920	46,723	###	###	0.0
2006-Nov-27 Mon	0.2	0.21	0.2	0.2			###	###	0.0
2006-Nov-24 Fri	0.185	###	0.185	###			86.3	86.3	0.0
2006-Nov-23 Thu	###	###	###	###	526,150	0	###	###	0.0
2006-Nov-22 Wed	###	###	###	###	224,250	0	###	###	0.0
2006-Nov-21 Tue	###	0.2	###	###	249,282	24,928	64.5	64.5	0.0
2006-Nov-20 Mon	0.2	0.2	###	###	236,025	###	###	###	0.0
2006-Nov-17 Fri	0.2	0.2	###	###			12.8	12.8	0.0
2006-Nov-16 Thu	0.2	###	0.2	0.2			###	###	0.0
2006-Nov-15 Wed	###	###	0.2	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	0.21	###	0.21			86.2	86.2	###
2006-Nov-13 Mon	0.2	0.21	0.2	0.21			93.9	93.9	###
2006-Nov-10 Fri	###	###	0.2	0.2			11.4	11.4	0.0
2006-Nov-09 Thu	0.21	0.21	0.21	0.21			###	###	###
2006-Nov-08 Wed	###	###	0.2	0.21	365,484	36,548	###	###	###
2006-Nov-07 Tue	###	###	###	###	78,059	0	68.1	68.1	0.0
2006-Nov-06 Mon	0.22	0.225	0.2	###			3.0	3.0	0.0
2006-Nov-03 Fri	0.23	0.23	0.225	0.225	200,647	45,647	###	###	###
2006-Nov-02 Thu	0.22	0.24	###	###			96.0	96.0	0.0
2006-Nov-01 Wed	###	0.22	###	0.22			###	###	0.0
2006-Oct-31 Tue	0.22	0.22	0.21	###			17.3	17.3	0.0
2006-Oct-30 Mon	0.22	0.22	0.21	0.21			###	###	###
2006-Oct-27 Fri	0.22	0.22	0.21	0.22	98,740	21,229	70.1	70.1	0.0
2006-Oct-26 Thu	0.21	###	0.21	0.22			###	###	0.0
2006-Oct-25 Wed	###	###	###	###			65.6	65.6	0.0
2006-Oct-24 Tue	0.21	0.21	###	###	78,250	###	###	###	0.0
2006-Oct-23 Mon	0.2	###	###	###	98,857	0	###	###	0.0
2006-Oct-20 Fri	0.2	###	0.2	0.2			66.8	66.8	0.0
2006-Oct-19 Thu	0.2	###	0.2	0.2	120,677	###	71.0	71.0	0.0
2006-Oct-18 Wed	0.2	###	0.2	###			###	###	0.0
2006-Oct-17 Tue	0.21	0.21	0.2	0.2			###	###	0.0
2006-Oct-16 Mon	0.2	###	0.2	###	4,550	455	###	###	0.0
2006-Oct-13 Fri	0.22	0.22	0.2	0.2			1.2	1.2	0.0
2006-Oct-12 Thu	###	0.22	###	0.22			###	###	0.0
2006-Oct-11 Wed	0.21	###	0.21	0.21	105,846	###	61.7	61.7	###
2006-Oct-10 Tue	0.22	0.225	0.21	###			13.3	13.3	0.0
2006-Oct-09 Mon	0.22	0.22	0.21	0.22			###	###	0.0
2006-Oct-06 Fri	###	0.22	###	0.2			11.1	11.1	0.0
2006-Oct-05 Thu	0.22	0.225	0.2	0.2			###	###	0.0
2006-Oct-04 Wed	###	0.23	###	0.22	1,572,124	###	###	###	0.0
2006-Oct-03 Tue	0.22	0.22	0.21	0.21	63,742	###	6.0	6.0	###
2006-Oct-02 Mon	###	0.225	###	###	641,379	72,155	99.1	99.1	0.0
2006-Sep-29 Fri	0.185	###	0.185	###	100,047	9,254	###	###	0.0
2006-Sep-28 Thu	0.185	0.185	0.185	0.185	45,122	8,347	63.6	63.6	###
2006-Sep-27 Wed	0.185	0.185	0.185	0.185			###	###	###
2006-Sep-26 Tue	###	###	0.185	0.185			13.7	13.7	###
2006-Sep-25 Mon	0.185	0.2	0.185	###			88.1	88.1	0.0
2006-Sep-22 Fri	###	###	0.185	0.185			11.1	11.1	###
2006-Sep-21 Thu	###	###	0.185	0.185			###	###	###
2006-Sep-20 Wed	0.185	###	###	###	212,553	0	89.5	89.5	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	###	###			67.3	67.3	0.0
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###			60.8	60.8	0.0
2006-Sep-13 Wed	###	###	0.2	0.2			###	###	0.0
2006-Sep-12 Tue	0.2	###	###	###	153,075	0	93.6	93.6	0.0
2006-Sep-11 Mon	0.21	0.21	0.2	###	126,482	25,928	24.8	24.8	0.0
2006-Sep-08 Fri	0.22	0.22	###	0.22			###	###	0.0
2006-Sep-07 Thu	0.23	0.23	###	0.22	243,521	###	4.9	4.9	0.0
2006-Sep-06 Wed	###	###	0.225	###	774,986	87,185	###	###	0.0
2006-Sep-05 Tue	0.21	###	0.21	0.23			98.2	98.2	###
2006-Sep-04 Mon	0.2	0.2	###	0.2			67.6	67.6	0.0
2006-Sep-01 Fri	0.185	0.2	0.185	0.2	830,945	159,956	###	###	0.0
2006-Aug-31 Thu	###	0.185	###	0.185			85.7	85.7	###
2006-Aug-30 Wed	###	###	###	0.185			11.4	11.4	###
2006-Aug-29 Tue	###	###	0.185	###	189,973	17,572	66.5	66.5	0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###	69,057	0	###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	0.2	0.2	###	###	229,350	###	###	###	0.0
2006-Aug-22 Tue	0.2	0.2	###	0.2			69.0	69.0	0.0
2006-Aug-21 Mon	###	0.2	###	0.2	499,370	###	###	###	0.0
2006-Aug-18 Fri	###	###	###	###			85.8	85.8	0.0
2006-Aug-17 Thu	###	###	###	###	52,688	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	###	0.2	###	###			77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###			###	###	0.0
2006-Aug-11 Fri	###	###	###	###			95.8	95.8	0.0
2006-Aug-10 Thu	###	###	###	###			###	###	0.0
2006-Aug-09 Wed	###	###	0.185	0.185			13.6	13.6	###
2006-Aug-08 Tue	###	###	###	###			###	###	0.0
2006-Aug-07 Mon	###	0.2	###	###	52,950	###	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	0.185	0.185			3.8	3.8	###
2006-Aug-02 Wed	###	0.2	###	0.2			###	###	0.0
2006-Aug-01 Tue	###	###	###	###	86,784	0	###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	0.185	0.185	54,625	5,052	12.4	12.4	###
2006-Jul-27 Thu	###	0.2	###	###			83.6	83.6	0.0
2006-Jul-26 Wed	0.185	0.185	0.185	0.185	105,124	19,447	###	###	###
2006-Jul-25 Tue	0.185	0.185	0.185	0.185			70.2	70.2	###
2006-Jul-24 Mon	###	###	###	###			75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###			88.6	88.6	0.0
2006-Jul-20 Thu	###	0.2	###	###	42,150	###	###	###	0.0
2006-Jul-19 Wed	###	###	###	###	108,380	0	75.6	75.6	0.0
2006-Jul-18 Tue	###	###	###	###	39,470	0	89.2	89.2	0.0
2006-Jul-17 Mon	0.185	0.185	0.185	0.185			73.6	73.6	###
2006-Jul-14 Fri	0.175	###	###	0.185			###	###	###
2006-Jul-13 Thu	0.185	0.185	###	###			15.1	15.1	0.0
2006-Jul-12 Wed	###	###	0.185	0.185			13.0	13.0	###
2006-Jul-11 Tue	###	###	0.185	0.185			###	###	###
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	0.2	0.2	###	###	93,375	###	###	###	0.0
2006-Jul-06 Thu	0.2	0.2	###	###	67,825	6,782	10.8	10.8	0.0
2006-Jul-05 Wed	###	###	###	###			65.2	65.2	0.0
2006-Jul-04 Tue	0.2	0.2	0.185	###	253,574	###	###	###	0.0
2006-Jul-03 Mon	0.2	0.21	0.185	0.2			66.1	66.1	0.0
2006-Jun-30 Fri	###	0.2	###	0.2	1,264,654	###	###	###	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	0.175	0.175	###	###	414,981	###	###	###	0.0
2006-Jun-23 Fri	###	###	###	0.175			###	###	0.0
2006-Jun-22 Thu	###	0.185	0.175	0.185	366,186	###	###	###	###
2006-Jun-21 Wed	###	###	###	###			1.8	1.8	0.0
2006-Jun-20 Tue	0.2	0.2	0.185	0.185			4.3	4.3	###
2006-Jun-19 Mon	0.2	0.2	###	0.2	119,459	11,945	###	###	0.0
2006-Jun-16 Fri	###	0.2	###	0.2	315,682	###	###	###	0.0
2006-Jun-15 Thu	###	0.2	###	###	154,555	15,455	9.9	9.9	0.0
2006-Jun-14 Wed	###	0.2	###	0.2			###	###	0.0
2006-Jun-13 Tue	0.2	0.2	###	0.2			###	###	0.0
2006-Jun-09 Fri	0.2	0.2	###	0.2	587,245	58,724	70.0	70.0	0.0
2006-Jun-08 Thu	0.2	0.2	0.2	0.2	349,877	69,975	84.9	84.9	0.0
2006-Jun-07 Wed	###	###	###	0.2			98.9	98.9	0.0
2006-Jun-06 Tue	###	0.2	###	###			5.8	5.8	0.0
2006-Jun-05 Mon	###	0.2	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###	87,526	0	6.9	6.9	0.0
2006-Jun-01 Thu	###	###	###	###			68.1	68.1	0.0
2006-May-31 Wed	0.2	###	###	###	41,525	0	15.1	15.1	0.0
2006-May-30 Tue	0.2	0.2	###	###	390,074	###	12.7	12.7	0.0
2006-May-29 Mon	0.2	###	0.2	0.2			65.8	65.8	0.0
2006-May-26 Fri	0.2	0.2	###	0.2			###	###	0.0
2006-May-25 Thu	###	###	0.2	0.2			19.3	19.3	0.0
2006-May-24 Wed	0.2	0.21	0.2	###			###	###	0.0
2006-May-23 Tue	0.22	0.22	###	###	269,528	29,648	1.7	1.7	0.0
2006-May-22 Mon	0.24	0.24	0.2	0.2			###	###	0.0
2006-May-19 Fri	0.23	0.24	0.23	0.24			91.3	91.3	0.0
2006-May-18 Thu	0.24	0.25	0.24	0.24	432,846	106,047	###	###	0.0
2006-May-17 Wed	0.24	0.255	0.24	0.25			###	###	0.0
2006-May-16 Tue	0.25	0.25	0.24	0.24			16.3	16.3	0.0
2006-May-15 Mon	0.24	0.255	0.225	0.25			95.0	95.0	0.0
2006-May-12 Fri	0.24	0.245	0.23	0.245			85.9	85.9	0.0
2006-May-11 Thu	0.24	0.25	###	0.24			68.3	68.3	0.0
2006-May-10 Wed	0.26	0.26	###	0.24			3.3	3.3	0.0
2006-May-09 Tue	0.26	0.26	0.25	0.26	245,250	###	65.6	65.6	0.0
2006-May-08 Mon	0.27	0.27	0.25	0.26	538,020	139,885	10.1	10.1	0.0
2006-May-05 Fri	0.28	0.28	0.25	0.275	340,528	###	15.5	15.5	###
2006-May-04 Thu	###	0.28	###	0.27			86.9	86.9	###
2006-May-03 Wed	###	0.275	###	0.27			###	###	###
2006-May-02 Tue	0.225	0.23	0.225	0.23	21,450	4,879	###	###	###
2006-May-01 Mon	0.23	###	###	0.23	80,487	0	67.3	67.3	###
2006-Apr-28 Fri	0.225	###	0.22	0.225			69.0	69.0	###
2006-Apr-27 Thu	###	###	###	0.225	308,150	0	###	###	###
2006-Apr-26 Wed	0.27	0.27	###	###			0.6	0.6	0.0
2006-Apr-24 Mon	0.285	0.285	0.22	0.27			###	###	###
2006-Apr-21 Fri	###	###	0.275	0.285	471,085	64,774	1.6	1.6	###
2006-Apr-20 Thu	###	###	0.29	###	1,504,172	###	###	###	0.0
2006-Apr-19 Wed	0.27	###	###	###			###	###	0.0
2006-Apr-18 Tue	0.225	0.255	0.225	0.25	587,341	###	###	###	0.0
2006-Apr-13 Thu	0.23	0.23	###	0.22			6.6	6.6	0.0
2006-Apr-11 Tue	0.225	###	0.22	0.23			83.3	83.3	###
2006-Apr-10 Mon	0.22	0.24	###	###	1,675,120	###	18.5	18.5	0.0
2006-Apr-07 Fri	0.155	0.27	0.155	0.245	4,446,429	###	###	###	0.0
2006-Apr-06 Thu	0.155	0.155	0.145	###			11.6	11.6	0.0
2006-Apr-05 Wed	###	###	0.145	0.155	412,326	###	###	###	###
2006-Apr-04 Tue	###	###	###	0.155	421,980	0	98.0	98.0	###
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	###	###	###	###			###	###	0.0
2006-Mar-30 Thu	0.185	0.185	0.175	0.175	140,844	25,351	6.4	6.4	0.0
2006-Mar-29 Wed	0.185	0.185	###	0.185			###	###	###
2006-Mar-28 Tue	###	###	###	0.185			###	###	###
2006-Mar-27 Mon	0.2	0.2	0.185	###			###	###	0.0
2006-Mar-24 Fri	0.2	###	###	0.2	531,728	0	###	###	0.0
2006-Mar-23 Thu	0.22	0.225	###	0.21	320,550	###	6.2	6.2	###
2006-Mar-22 Wed	0.255	0.255	0.23	0.245			###	###	0.0
2006-Mar-21 Tue	0.26	0.26	0.255	0.255			18.1	18.1	0.0
2006-Mar-20 Mon	0.27	0.27	0.25	0.27			67.1	67.1	###
2006-Mar-17 Fri	0.28	0.28	0.26	0.27			10.2	10.2	###
2006-Mar-16 Thu	0.28	0.28	0.27	0.28			###	###	###
2006-Mar-15 Wed	###	0.29	0.255	0.29	203,121	55,350	###	###	###
2006-Mar-14 Tue	0.285	0.285	0.26	0.26	175,857	47,921	1.7	1.7	0.0
2006-Mar-13 Mon	0.28	0.29	0.28	0.29			90.7	90.7	###
2006-Mar-10 Fri	0.26	0.28	0.26	0.28			97.0	97.0	###
2006-Mar-09 Thu	0.25	###	0.25	###	97,155	12,144	###	###	0.0
2006-Mar-08 Wed	0.26	0.26	0.25	0.255	77,550	19,775	###	###	0.0
2006-Mar-07 Tue	0.255	0.26	0.25	0.26			85.0	85.0	0.0
2006-Mar-06 Mon	0.285	0.285	0.255	0.255	146,049	###	###	###	0.0
2006-Mar-03 Fri	0.285	0.285	0.28	0.28			###	###	###
2006-Mar-02 Thu	0.29	0.29	0.285	0.285			###	###	###
2006-Mar-01 Wed	0.275	0.285	0.275	0.28			85.3	85.3	###
2006-Feb-28 Tue	0.285	0.29	0.27	0.27	389,155	###	###	###	###
2006-Feb-27 Mon	0.285	###	0.285	0.285			65.1	65.1	###
2006-Feb-24 Fri	###	###	0.285	0.285			###	###	###
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	0.29	###			18.6	18.6	0.0
2006-Feb-21 Tue	###	###	###	###	210,250	0	###	###	0.0
2006-Feb-20 Mon	###	###	###	###	140,443	0	###	###	0.0
2006-Feb-17 Fri	###	###	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	###	###	0.29	###	132,070	19,150	###	###	0.0
2006-Feb-15 Wed	###	###	###	###	369,948	0	74.1	74.1	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###	85,274	0	###	###	0.0
2006-Feb-10 Fri	###	###	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	###	###	27,255	0	###	###	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	0.355	###	###	449,051	###	###	###	0.0
2006-Feb-06 Mon	0.355	###	0.355	###			###	###	0.0
2006-Feb-03 Fri	###	###	0.345	0.345			4.0	4.0	0.0
2006-Feb-02 Thu	###	###	0.345	###			94.0	94.0	0.0
2006-Feb-01 Wed	###	###	###	###	30,874	0	81.0	81.0	0.0
2006-Jan-31 Tue	###	0.345	###	###			###	###	0.0
2006-Jan-30 Mon	0.345	0.345	###	###	66,059	###	###	###	0.0
2006-Jan-27 Fri	0.345	###	0.345	###	56,026	###	77.9	77.9	0.0
2006-Jan-25 Wed	###	0.355	###	###			87.9	87.9	0.0
2006-Jan-24 Tue	###	0.355	###	###	210,220	###	68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###	263,357	0	12.0	12.0	0.0
2006-Jan-20 Fri	###	###	###	###	143,475	0	77.8	77.8	0.0
2006-Jan-19 Thu	###	###	###	0.375	179,770	0	###	###	###
2006-Jan-18 Wed	0.4	0.4	###	###	910,724	182,144	2.5	2.5	0.0
2006-Jan-17 Tue	0	0	0	0	0				0.0
2006-Jan-16 Mon	0	0	0	0	0				0.0
2006-Jan-13 Fri	###	0.4	0.385	0.4			86.2	86.2	0.0
2006-Jan-12 Thu	0.425	0.425	###	###	45,650	###	###	###	0.0
2006-Jan-11 Wed	0.385	0.425	0.385	0.425			###	###	###
2006-Jan-10 Tue	###	###	0.4	0.425	140,850	28,170	###	###	###
2006-Jan-09 Mon	0.41	###	0.41	###	89,781	###	94.3	94.3	0.0
2006-Jan-06 Fri	###	0.41	0.385	0.41			91.2	91.2	###
2006-Jan-05 Thu	0	0	0	0	0				0.0
2006-Jan-04 Wed	###	###	###	###			85.9	85.9	0.0
2006-Jan-03 Tue	###	0.4	###	###			###	###	0.0
2005-Dec-30 Fri	###	0.4	###	0.4			87.2	87.2	0.0
2005-Dec-29 Thu	0.4	###	0.4	0.4			###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0.41	0.41	0.4	0.4	61,380	24,858	10.0	10.0	0.0
2005-Dec-21 Wed	0.4	0.42	0.4	0.42	65,859	###	###	###	###
2005-Dec-20 Tue	###	0.41	###	0.4			90.7	90.7	0.0
2005-Dec-19 Mon	###	0.4	###	###	44,257	8,851	###	###	0.0
2005-Dec-16 Fri	0.41	0.41	0.385	0.4			13.7	13.7	0.0
2005-Dec-15 Thu	0.41	0.42	0.41	0.42			###	###	###
2005-Dec-14 Wed	0.43	0.43	###	0.42	143,184	30,784	12.9	12.9	###
2005-Dec-13 Tue	0.445	0.445	0.43	0.44			29.3	29.3	###
2005-Dec-12 Mon	0.45	0.45	0.44	0.45			70.6	70.6	0.0
2005-Dec-09 Fri	0.45	0.455	0.45	0.45			###	###	0.0
2005-Dec-08 Thu	0.46	0.46	0.45	0.45	24,750	###	16.4	16.4	0.0
2005-Dec-07 Wed	###	###	0.45	0.45			###	###	0.0
2005-Dec-06 Tue	0.475	0.48	###	###			17.3	17.3	0.0
2005-Dec-05 Mon	0.47	0.48	0.47	0.47	43,250	20,543	###	###	###
2005-Dec-02 Fri	0.475	0.49	0.47	0.47			23.1	23.1	###