(IEM) ISHARES MSCI EMERGING MARKETS ETF Daily Prices

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

_{Currently Tue 26-Apr-07 07:51:35 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IEM) ISHARES MSCI EMERGING MARKETS ETF Daily Prices...

TOC Company Info for IEM Limits

Company Details for (IEM) ISHARES MSCI EMERGING MARKETS ETF

Listing Code	IEM
Listing Name	ISHARES MSCI EMERGING MARKETS ETF
GICS Sector	Not Applic
ISIN Name	ISHARES MSCI EM MKTS
ISIN Security	CHESS DEPOSITARY INTERESTS 1:1 ISHMSCIEM
ISIN Code	AU000000IEM3

Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for IEM .. Thursday 2nd April 2026

IEM 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	###	4	0.0
MAX	###	1,268,075	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IEM Bottom

End of day Prices (full format),

19200 Days for (IEM) ISHARES MSCI EMERGING MARKETS ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-02 Thu	###	###	81.42	81.42			37.5	37.5	5.8
2026-Apr-01 Wed	###	83.59	###	###	47,148	1,970,550	70.4	70.4	0.0
2026-Mar-31 Tue	###	###	80.22	###	12,427	498,446	###	###	0.0
2026-Mar-30 Mon	###	81.43	###	###	41,144	1,675,177	75.6	75.6	0.0
2026-Mar-27 Fri	82.4	82.4	81.49	82.28			###	###	5.9
2026-Mar-26 Thu	83.58	83.85	82.51	82.51	12,570	1,045,572	###	###	###
2026-Mar-25 Wed	###	83.47	82.5	###			###	###	0.0
2026-Mar-24 Tue	81.5	82.87	###	###			43.2	43.2	0.0
2026-Mar-23 Mon	80.26	###	79.5	79.8	36,584	###	49.4	49.4	5.7
2026-Mar-20 Fri	###	###	81.79	81.79	30,681	###	32.9	32.9	5.8
2026-Mar-19 Thu	84.45	84.45	82.43	82.71	28,575	###	42.7	42.7	5.9
2026-Mar-18 Wed	###	###	83.5	###	16,726	###	###	###	0.0
2026-Mar-17 Tue	83.49	###	###	83.58	33,082	0	###	###	###
2026-Mar-16 Mon	82.28	###	82.27	###			79.2	79.2	0.0
2026-Mar-13 Fri	81.84	82.77	###	###	22,444	928,844	###	###	0.0
2026-Mar-12 Thu	83.83	83.83	82.2	###	32,223	###	39.5	39.5	0.0
2026-Mar-11 Wed	###	###	###	84	26,441	0	71.1	71.1	6.0
2026-Mar-10 Tue	82.8	###	82.8	83.23			66.2	66.2	5.9
2026-Mar-09 Mon	82.2	82.2	###	###	52,776	###	###	###	0.0
2026-Mar-06 Fri	###	###	82.54	###			###	###	0.0
2026-Mar-05 Thu	84.23	###	83.8	84.27			###	###	###
2026-Mar-04 Wed	85	85	82.26	82.54			###	###	5.9
2026-Mar-03 Tue	###	###	85.71	85.8	29,855	###	31.0	31.0	6.1
2026-Mar-02 Mon	###	###	###	###	44,775	0	34.8	34.8	0.0
2026-Feb-27 Fri	89.72	89.72	88.75	###			32.2	32.2	0.0
2026-Feb-26 Thu	###	###	89.73	89.73			###	###	###
2026-Feb-25 Wed	89.5	90.22	89.4	###	20,447	1,836,345	60.7	60.7	0.0
2026-Feb-24 Tue	###	###	###	###			###	###	0.0
2026-Feb-23 Mon	88.5	###	88	88	42,928	###	###	###	6.3
2026-Feb-20 Fri	87.73	###	###	87.7	28,628	0	###	###	6.3
2026-Feb-19 Thu	###	###	87.75	87.86	35,650	1,564,143	29.5	29.5	6.3
2026-Feb-18 Wed	88	###	###	###			###	###	0.0
2026-Feb-17 Tue	87.75	87.75	86.78	86.78			###	###	6.2
2026-Feb-16 Mon	87.5	###	###	87.51			###	###	###
2026-Feb-13 Fri	###	###	86.88	###	21,187	###	48.9	48.9	0.0
2026-Feb-12 Thu	87.5	87.5	###	###			47.0	47.0	0.0
2026-Feb-11 Wed	86.78	###	###	###			62.3	62.3	0.0
2026-Feb-10 Tue	86.8	86.8	86.2	###			###	###	0.0
2026-Feb-09 Mon	86.79	###	86.2	86.2			24.6	24.6	6.2
2026-Feb-06 Fri	85.41	###	84.44	84.73			###	###	6.1
2026-Feb-05 Thu	85.75	85.75	###	85.2	30,343	1,300,956	48.0	48.0	6.1
2026-Feb-04 Wed	85.7	86.4	###	86.27	15,423	666,273	###	###	6.2
2026-Feb-03 Tue	###	###	###	###	22,556	0	###	###	0.0
2026-Feb-02 Mon	86.51	86.51	84.28	84.77			32.3	32.3	6.1
2026-Jan-30 Fri	###	87.4	86.43	86.84	25,046	2,176,873	###	###	6.2
2026-Jan-29 Thu	87.43	88	###	###			###	###	0.0
2026-Jan-28 Wed	87	87.8	###	87.78	28,122	1,234,555	78.1	78.1	6.3
2026-Jan-27 Tue	86.85	###	###	86.87			69.5	69.5	###
2026-Jan-23 Fri	###	###	86.5	86.51	12,350	###	22.7	22.7	###
2026-Jan-22 Thu	87	###	86.48	86.48			35.6	35.6	6.2
2026-Jan-21 Wed	###	###	###	86.44			35.7	35.7	6.2
2026-Jan-20 Tue	###	88.25	86.85	###			30.8	30.8	0.0
2026-Jan-19 Mon	###	87.81	87	87.58	23,679	###	39.2	39.2	6.3
2026-Jan-16 Fri	###	89	###	###			###	###	0.0
2026-Jan-15 Thu	###	87.76	87.28	87.52			71.6	71.6	###
2026-Jan-14 Wed	###	87.4	###	87.21			###	###	###
2026-Jan-13 Tue	###	###	###	###	17,526	0	###	###	0.0
2026-Jan-12 Mon	86.2	86.7	85.89	###	32,270	###	34.7	34.7	0.0
2026-Jan-09 Fri	###	###	85.46	###			68.4	68.4	0.0
2026-Jan-08 Thu	85.7	###	85.41	85.73			59.9	59.9	###
2026-Jan-07 Wed	###	###	85.4	85.45	11,651	###	31.1	31.1	###
2026-Jan-06 Tue	###	###	85.21	###			###	###	0.0
2026-Jan-05 Mon	84.54	###	84.54	85.77			77.8	77.8	###
2026-Jan-02 Fri	82.41	###	82.41	###	26,155	###	###	###	0.0
2025-Dec-31 Wed	###	###	###	###			27.7	27.7	0.0
2025-Dec-30 Tue	84	###	###	###	37,129	0	14.7	14.7	0.0
2025-Dec-29 Mon	###	83.5	82.43	82.81			###	###	###
2025-Dec-24 Wed	###	82.72	82.4	###	18,185	1,501,353	34.8	34.8	0.0
2025-Dec-23 Tue	82.8	83.24	82.5	82.5	17,124	###	###	###	5.9
2025-Dec-22 Mon	82.5	83.54	82.5	82.79			###	###	###
2025-Dec-19 Fri	###	###	###	###			66.0	66.0	0.0
2025-Dec-18 Thu	81.28	81.77	###	81.54			###	###	5.8
2025-Dec-17 Wed	###	###	###	81.27			29.5	29.5	###
2025-Dec-16 Tue	82.8	82.8	###	81.4			###	###	5.8
2025-Dec-15 Mon	82.55	82.8	81.86	82.22			38.6	38.6	5.9
2025-Dec-12 Fri	82.41	82.89	82.41	82.55			65.1	65.1	###
2025-Dec-11 Thu	82.41	###	82.2	82.2	21,124	###	47.2	47.2	###
2025-Dec-10 Wed	82.41	82.89	###	###			###	###	0.0
2025-Dec-09 Tue	###	###	82.41	82.41	26,549	1,093,951	###	###	###
2025-Dec-08 Mon	82.8	###	82.8	82.85			69.8	69.8	5.9
2025-Dec-05 Fri	###	###	###	82.7			33.1	33.1	5.9
2025-Dec-04 Thu	###	82.86	###	82.26	89,723	3,717,223	###	###	5.9
2025-Dec-03 Wed	###	83.53	82.7	82.7	19,889	1,653,074	30.2	30.2	5.9
2025-Dec-02 Tue	83.24	83.7	83	83	22,840	###	38.4	38.4	5.9
2025-Dec-01 Mon	82.81	83.44	###	###			79.7	79.7	0.0
2025-Nov-28 Fri	83.59	###	###	###			###	###	0.0
2025-Nov-27 Thu	83.5	83.855	###	###			###	###	0.0
2025-Nov-26 Wed	###	83.76	83.41	83.45	13,981	###	33.3	33.3	###
2025-Nov-25 Tue	83.23	83.57	###	83.27	21,683	906,024	###	###	5.9
2025-Nov-24 Mon	###	###	82.28	82.28			12.0	12.0	5.9
2025-Nov-21 Fri	###	###	82.5	82.51			32.9	32.9	###
2025-Nov-20 Thu	###	###	83.74	84.24			22.8	22.8	6.0
2025-Nov-19 Wed	###	83.59	82.45	83.24	36,089	###	###	###	5.9
2025-Nov-18 Tue	###	###	83.47	83.54			57.1	57.1	6.0
2025-Nov-17 Mon	85.2	85.2	84.42	84.45			###	###	6.0
2025-Nov-14 Fri	###	###	84.43	84.47	28,282	1,193,924	34.6	34.6	###
2025-Nov-13 Thu	85.55	85.55	###	###	17,020	###	43.0	43.0	0.0
2025-Nov-12 Wed	85.8	###	85.48	85.82			###	###	###
2025-Nov-11 Tue	85.43	###	###	###	25,452	0	###	###	0.0
2025-Nov-10 Mon	84.7	###	###	###	17,249	0	57.5	57.5	0.0
2025-Nov-07 Fri	84.7	###	84.54	84.56			48.2	48.2	###
2025-Nov-06 Thu	###	85.56	84.71	###	29,142	###	###	###	0.0
2025-Nov-05 Wed	84.8	84.8	83.59	84.4	48,255	4,062,829	53.5	53.5	6.0
2025-Nov-04 Tue	85.55	85.81	###	###			###	###	0.0
2025-Nov-03 Mon	###	85.56	###	85.26	30,371	1,299,271	48.4	48.4	###
2025-Oct-31 Fri	###	85.7	85.28	###			###	###	0.0
2025-Oct-30 Thu	###	###	###	85.2			###	###	6.1
2025-Oct-29 Wed	###	85.46	###	###			40.9	40.9	0.0
2025-Oct-28 Tue	85.89	85.89	###	###			###	###	0.0
2025-Oct-27 Mon	85.87	###	85.51	85.7	25,958	###	44.7	44.7	###
2025-Oct-24 Fri	###	###	###	84.86	17,021	0	###	###	###
2025-Oct-23 Thu	84.49	###	###	84.2			31.7	31.7	6.0
2025-Oct-22 Wed	84.5	84.5	83.85	84.22	13,988	###	45.7	45.7	6.0
2025-Oct-21 Tue	85	85.41	84.74	###	20,380	1,733,828	67.4	67.4	0.0
2025-Oct-20 Mon	84	84.56	83.74	84.46			###	###	6.0
2025-Oct-17 Fri	###	###	83.79	83.81	34,576	###	###	###	###
2025-Oct-16 Thu	82.56	84.2	82.56	83.87	33,276	2,774,552	73.9	73.9	###
2025-Oct-15 Wed	###	82.83	###	82.83			###	###	###
2025-Oct-14 Tue	81.8	###	81.8	###			61.5	61.5	0.0
2025-Oct-13 Mon	82	82.26	###	81.47	34,625	1,424,126	###	###	###
2025-Oct-10 Fri	###	###	82.59	82.59	21,322	###	23.8	23.8	###
2025-Oct-09 Thu	83.29	###	82.82	###			38.4	38.4	0.0
2025-Oct-08 Wed	###	82.78	###	###			###	###	0.0
2025-Oct-07 Tue	82.46	###	82.46	###	29,284	1,207,379	###	###	0.0
2025-Oct-06 Mon	82.55	82.85	###	###	9,449	391,424	###	###	0.0
2025-Oct-03 Fri	82.44	###	82.23	82.23	18,429	###	31.0	31.0	###
2025-Oct-02 Thu	81.85	82.49	81.75	82.23	33,825	###	###	###	###
2025-Oct-01 Wed	###	81.45	###	###	46,559	###	###	###	0.0
2025-Sep-30 Tue	###	###	80.8	###	21,521	869,448	###	###	0.0
2025-Sep-29 Mon	80.78	81.52	80.7	81.45	24,841	2,014,853	###	###	5.8
2025-Sep-26 Fri	81.29	81.29	###	###	50,257	###	24.8	24.8	0.0
2025-Sep-25 Thu	###	81.5	###	###			###	###	0.0
2025-Sep-24 Wed	###	81.21	###	81.21	16,275	660,846	70.2	70.2	###
2025-Sep-23 Tue	81	81.21	80.81	80.85	30,059	2,435,079	33.3	33.3	5.8
2025-Sep-22 Mon	80.88	###	80.5	###			###	###	0.0
2025-Sep-19 Fri	80.59	###	80.49	80.49	23,782	###	37.9	37.9	###
2025-Sep-18 Thu	80.49	80.88	80.48	###	19,977	1,611,744	65.7	65.7	0.0
2025-Sep-17 Wed	79.85	80.2	###	###			###	###	0.0
2025-Sep-16 Tue	###	###	###	79.7			72.9	72.9	5.7
2025-Sep-15 Mon	79	###	###	###	16,486	0	###	###	0.0
2025-Sep-12 Fri	78.52	###	78.52	79			###	###	5.6
2025-Sep-11 Thu	###	78.86	###	78.56			###	###	###
2025-Sep-10 Wed	78.28	78.83	78.2	###			###	###	0.0
2025-Sep-09 Tue	###	###	77.53	77.75	15,924	###	71.8	71.8	###
2025-Sep-08 Mon	###	77.7	###	77.2	22,683	###	66.2	66.2	5.5
2025-Sep-05 Fri	76.78	77.29	76.78	###			###	###	0.0
2025-Sep-04 Thu	###	###	76.55	###			35.1	35.1	0.0
2025-Sep-03 Wed	76.76	77.2	76.7	76.74	25,959	1,997,545	48.9	48.9	###
2025-Sep-02 Tue	###	###	76.55	76.8			69.0	69.0	5.5
2025-Sep-01 Mon	76.7	###	76.45	###	28,757	###	39.8	39.8	0.0
2025-Aug-29 Fri	76.89	###	76.7	76.7	20,685	###	###	###	5.5
2025-Aug-28 Thu	###	77.2	76.77	###	27,472	###	###	###	0.0
2025-Aug-27 Wed	77.85	78.58	77.5	77.55			30.7	30.7	###
2025-Aug-26 Tue	###	###	77.87	78.27			72.3	72.3	###
2025-Aug-25 Mon	78.51	78.86	###	78.59			64.2	64.2	###
2025-Aug-22 Fri	77.81	###	77.8	78	21,746	###	###	###	###
2025-Aug-21 Thu	###	###	###	###			27.4	27.4	0.0
2025-Aug-20 Wed	77.71	77.71	###	77.49			###	###	###
2025-Aug-19 Tue	77.75	77.83	77.51	77.51			###	###	###
2025-Aug-18 Mon	77.25	77.85	###	###	22,470	874,644	###	###	0.0
2025-Aug-15 Fri	77.29	77.43	###	77.25	13,371	517,658	###	###	5.5
2025-Aug-14 Thu	77.83	77.83	76.72	76.72	23,557	###	22.1	22.1	5.5
2025-Aug-13 Wed	###	###	76.82	77.24	18,587	713,926	###	###	5.5
2025-Aug-12 Tue	###	76.75	76.2	###	34,284	###	###	###	0.0
2025-Aug-11 Mon	76.27	76.47	###	76.29			###	###	###
2025-Aug-08 Fri	###	###	75.87	75.87			###	###	###
2025-Aug-07 Thu	###	###	###	###			61.5	61.5	0.0
2025-Aug-06 Wed	76	76	75.72	75.72	21,175	###	27.1	27.1	5.4
2025-Aug-05 Tue	###	76.24	75.79	###			63.3	63.3	0.0
2025-Aug-04 Mon	###	75.5	###	###	15,624	###	###	###	0.0
2025-Aug-01 Fri	###	###	75.52	75.52	26,146	987,272	29.2	29.2	5.4
2025-Jul-31 Thu	###	###	###	76.21			###	###	###
2025-Jul-30 Wed	75.75	76.48	75.75	75.78			63.7	63.7	5.4
2025-Jul-29 Tue	###	###	75.52	75.58	22,079	###	34.7	34.7	5.4
2025-Jul-28 Mon	75.87	76.2	###	###			71.1	71.1	0.0
2025-Jul-25 Fri	75.51	###	75.51	75.57	20,540	775,487	69.0	69.0	5.4
2025-Jul-24 Thu	76.52	76.52	75.8	75.8	16,346	###	###	###	5.4
2025-Jul-23 Wed	75.84	###	###	###			64.0	64.0	0.0
2025-Jul-22 Tue	###	###	75.79	75.79			32.5	32.5	###
2025-Jul-21 Mon	75.8	###	75.8	###	15,956	###	71.0	71.0	0.0
2025-Jul-18 Fri	###	76.23	75.88	###			25.2	25.2	0.0
2025-Jul-17 Thu	###	75.71	###	###			###	###	0.0
2025-Jul-16 Wed	75	75.49	###	75	15,383	###	###	###	5.4
2025-Jul-15 Tue	74.44	74.89	###	74.89			69.3	69.3	###
2025-Jul-14 Mon	73.89	###	###	74	28,356	0	62.8	62.8	5.3
2025-Jul-11 Fri	###	74.51	73.77	###			###	###	0.0
2025-Jul-10 Thu	74.4	74.51	###	74.28			###	###	5.3
2025-Jul-09 Wed	74.51	74.58	74.28	74.28	14,381	1,070,377	36.5	36.5	5.3
2025-Jul-08 Tue	74.45	74.82	74.24	###			###	###	0.0
2025-Jul-07 Mon	###	###	###	74.45			###	###	5.3
2025-Jul-04 Fri	74.73	###	###	###			###	###	0.0
2025-Jul-03 Thu	###	74.44	###	###	16,678	620,755	62.9	62.9	0.0
2025-Jul-02 Wed	###	###	73.7	###			33.5	33.5	0.0
2025-Jul-01 Tue	73.85	74.46	###	###	20,027	###	###	###	0.0
2025-Jun-30 Mon	74.76	###	74.52	74.56	21,688	###	37.7	37.7	5.3
2025-Jun-27 Fri	74.81	###	74.51	###			###	###	0.0
2025-Jun-26 Thu	74.85	74.87	74.43	74.58	18,280	###	28.2	28.2	5.3
2025-Jun-25 Wed	74.78	###	###	74.8	19,674	0	###	###	5.3
2025-Jun-24 Tue	###	74.27	###	###	20,946	777,829	###	###	0.0
2025-Jun-23 Mon	###	###	72.55	###	14,529	###	###	###	0.0
2025-Jun-20 Fri	72.87	###	###	72.76			###	###	5.2
2025-Jun-19 Thu	72.81	72.86	72.28	72.29	15,644	1,135,285	39.9	39.9	###
2025-Jun-18 Wed	###	73.26	###	###			38.7	38.7	0.0
2025-Jun-17 Tue	73.73	73.73	73	73	87,679	###	29.7	29.7	5.2
2025-Jun-16 Mon	73.23	73.51	72.83	73.51			###	###	###
2025-Jun-13 Fri	73.8	73.8	###	###	21,874	807,150	###	###	0.0
2025-Jun-12 Thu	74	###	73.59	73.8	17,426	641,189	###	###	###
2025-Jun-11 Wed	###	73.81	72.86	###			###	###	0.0
2025-Jun-10 Tue	72.25	73.41	72.25	###			###	###	0.0
2025-Jun-06 Fri	###	###	###	72.24			73.3	73.3	###
2025-Jun-05 Thu	72	72.22	###	72	11,821	426,856	###	###	5.1
2025-Jun-04 Wed	71.23	###	71.23	71.82	17,742	631,881	69.9	69.9	###
2025-Jun-03 Tue	###	###	70.7	###	20,129	###	67.9	67.9	0.0
2025-Jun-02 Mon	71	71.2	###	70.29	19,423	691,458	32.2	32.2	###
2025-May-30 Fri	###	###	###	###	25,780	0	25.0	25.0	0.0
2025-May-29 Thu	###	72.57	###	72.43			71.7	71.7	###
2025-May-28 Wed	###	###	71.54	###			34.1	34.1	0.0
2025-May-27 Tue	###	###	71.21	71.43	12,442	###	21.9	21.9	5.1
2025-May-26 Mon	71.87	71.87	###	###	13,645	###	###	###	0.0
2025-May-23 Fri	###	###	###	###	18,949	0	###	###	0.0
2025-May-22 Thu	###	###	71.77	71.77			###	###	###
2025-May-21 Wed	###	###	72.2	72.28	11,247	###	###	###	5.2
2025-May-20 Tue	72.49	72.49	###	72.4	29,523	###	###	###	###
2025-May-19 Mon	###	72.46	71.88	###	24,529	1,770,257	76.5	76.5	0.0
2025-May-16 Fri	72.46	###	72.2	72.22			###	###	5.2
2025-May-15 Thu	72.52	72.52	###	###	15,283	###	###	###	0.0
2025-May-14 Wed	72	72.29	###	71.55			###	###	###
2025-May-13 Tue	72.23	72.47	###	71.51	30,782	1,115,385	33.3	33.3	5.1
2025-May-12 Mon	###	71.21	###	###	22,723	809,052	76.1	76.1	0.0
2025-May-09 Fri	70.44	70.44	69.83	###	34,078	###	33.1	33.1	0.0
2025-May-08 Thu	###	70.28	69.58	###			###	###	0.0
2025-May-07 Wed	69.88	###	69.375	69.5	13,040	452,325	###	###	5.0
2025-May-06 Tue	70.41	###	69.85	69.89			26.3	26.3	5.0
2025-May-05 Mon	###	###	69.5	70.25	19,822	###	###	###	5.0
2025-May-02 Fri	69.5	70.2	68.7	70	25,520	###	###	###	5.0
2025-May-01 Thu	68.72	###	###	###	33,972	0	70.6	70.6	0.0
2025-Apr-30 Wed	68.43	68.71	68.28	68.57	12,744	###	###	###	4.9
2025-Apr-29 Tue	67.88	68.42	67.88	###	17,146	###	61.0	61.0	0.0
2025-Apr-28 Mon	###	###	67.8	67.8	13,825	###	###	###	4.8
2025-Apr-24 Thu	###	###	67.5	67.58	20,079	###	###	###	4.8
2025-Apr-23 Wed	67.8	67.83	###	67.53			35.0	35.0	###
2025-Apr-22 Tue	66.29	66.29	65.54	65.74	14,842	###	###	###	4.7
2025-Apr-17 Thu	###	66.47	65.58	66.2	38,956	###	###	###	4.7
2025-Apr-16 Wed	66.57	66.57	65.45	65.57	138,825	###	###	###	###
2025-Apr-15 Tue	###	66.86	###	66.57	16,029	535,849	37.4	37.4	4.8
2025-Apr-14 Mon	###	###	###	###	13,682	0	###	###	0.0
2025-Apr-11 Fri	65.82	###	###	66.76			68.9	68.9	4.8
2025-Apr-10 Thu	67.26	###	###	###	28,057	0	40.7	40.7	0.0
2025-Apr-09 Wed	65.25	###	64.46	###	38,242	###	###	###	0.0
2025-Apr-08 Tue	###	###	64.87	65.22	27,072	878,080	###	###	4.7
2025-Apr-07 Mon	66.44	66.85	64.56	64.76	60,249	###	###	###	4.6
2025-Apr-04 Fri	###	###	67.55	68.79			47.7	47.7	###
2025-Apr-03 Thu	###	###	67.21	###			39.8	39.8	0.0
2025-Apr-02 Wed	69.79	###	###	###	95,558	0	###	###	0.0
2025-Apr-01 Tue	69.89	70.46	69.89	###	23,177	1,626,445	75.5	75.5	0.0
2025-Mar-31 Mon	69.77	69.8	###	69.25	16,140	563,286	###	###	###
2025-Mar-28 Fri	70.71	###	70.47	70.47			###	###	###
2025-Mar-27 Thu	70.78	###	70.53	70.7			###	###	###
2025-Mar-26 Wed	###	71.22	70.73	70.73	8,626	###	###	###	5.1
2025-Mar-25 Tue	71.49	71.51	###	###	20,476	###	31.7	31.7	0.0
2025-Mar-24 Mon	###	71.51	###	###	11,057	395,343	41.4	41.4	0.0
2025-Mar-21 Fri	###	71.41	70.84	###	31,747	###	###	###	0.0
2025-Mar-20 Thu	71.4	###	71	###	38,071	1,351,520	###	###	0.0
2025-Mar-19 Wed	###	71.26	###	###			###	###	0.0
2025-Mar-18 Tue	###	###	70.585	70.7	28,273	997,824	68.8	68.8	###
2025-Mar-17 Mon	70.44	70.51	###	###			###	###	0.0
2025-Mar-14 Fri	69.81	###	69.5	70			###	###	5.0
2025-Mar-13 Thu	###	###	###	###	16,477	0	###	###	0.0
2025-Mar-12 Wed	69.5	###	###	69.41			###	###	5.0
2025-Mar-11 Tue	69.49	69.49	68.59	###			###	###	0.0
2025-Mar-10 Mon	###	70.44	69.5	69.5	267,175	###	26.2	26.2	5.0
2025-Mar-07 Fri	###	###	69.26	70.52			###	###	5.0
2025-Mar-06 Thu	70.5	70.5	###	###			###	###	0.0
2025-Mar-05 Wed	###	###	###	###	25,284	0	###	###	0.0
2025-Mar-04 Tue	###	###	68.84	69.73	19,749	###	41.0	41.0	###
2025-Mar-03 Mon	69.89	70	###	69.71			34.5	34.5	###
2025-Feb-28 Fri	70.46	70.74	69.59	69.59			37.8	37.8	###
2025-Feb-27 Thu	###	71.28	70.5	70.57			###	###	###
2025-Feb-26 Wed	###	70.77	69.82	70.71			79.2	79.2	###
2025-Feb-25 Tue	70	###	69.7	###			71.6	71.6	0.0
2025-Feb-24 Mon	###	###	70.24	70.24			29.7	29.7	5.0
2025-Feb-21 Fri	###	###	70.22	70.71	17,843	###	35.0	35.0	###
2025-Feb-20 Thu	###	###	###	###			27.3	27.3	0.0
2025-Feb-19 Wed	70.49	70.8	70.41	70.8			75.3	75.3	5.1
2025-Feb-18 Tue	70.2	###	70	70.5	28,681	###	75.8	75.8	5.0
2025-Feb-17 Mon	###	70.52	69.58	###	46,728	###	34.8	34.8	0.0
2025-Feb-14 Fri	###	###	###	69.75			###	###	5.0
2025-Feb-13 Thu	###	###	###	###	39,226	0	79.0	79.0	0.0
2025-Feb-12 Wed	###	###	###	###			###	###	0.0
2025-Feb-11 Tue	70	70	69.29	###	26,153	1,821,425	###	###	0.0
2025-Feb-10 Mon	###	69.76	###	###	19,344	###	32.3	32.3	0.0
2025-Feb-07 Fri	69.5	69.5	68.82	###			32.2	32.2	0.0
2025-Feb-06 Thu	68.83	###	###	###			64.7	64.7	0.0
2025-Feb-05 Wed	###	###	68.81	68.83	28,386	976,620	###	###	###
2025-Feb-04 Tue	###	69.28	###	68.76			71.9	71.9	###
2025-Feb-03 Mon	70	70	###	###			25.6	25.6	0.0
2025-Jan-31 Fri	69.72	###	###	###	30,044	0	###	###	0.0
2025-Jan-30 Thu	68.49	###	###	###	49,342	0	###	###	0.0
2025-Jan-29 Wed	###	68.51	###	68.5			###	###	4.9
2025-Jan-28 Tue	###	###	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	67.85	###			31.7	31.7	0.0
2025-Jan-23 Thu	68.7	###	67.89	###	23,258	###	###	###	0.0
2025-Jan-22 Wed	68.29	68.29	67.81	67.81			###	###	###
2025-Jan-21 Tue	68.5	###	###	###			32.1	32.1	0.0
2025-Jan-20 Mon	67.7	68.54	67.7	68.54	35,850	###	###	###	4.9
2025-Jan-17 Fri	67.45	67.72	###	67.47	20,186	###	63.9	63.9	###
2025-Jan-16 Thu	###	67.71	###	67.56			76.8	76.8	4.8
2025-Jan-15 Wed	###	###	66.7	66.7	21,948	###	33.2	33.2	4.8
2025-Jan-14 Tue	###	66.81	###	66.7			###	###	4.8
2025-Jan-13 Mon	###	###	66.575	66.8			43.0	43.0	###
2025-Jan-10 Fri	###	###	###	###			27.4	27.4	0.0
2025-Jan-09 Thu	67.74	67.87	67.48	67.56	24,029	###	###	###	4.8
2025-Jan-08 Wed	###	68.2	###	67.44			###	###	4.8
2025-Jan-07 Tue	###	###	###	###	14,821	0	28.5	28.5	0.0
2025-Jan-06 Mon	###	###	###	###			###	###	0.0
2025-Jan-03 Fri	68.73	68.73	67.74	###			19.8	19.8	0.0
2025-Jan-02 Thu	###	68.89	67.59	67.77			###	###	###
2024-Dec-31 Tue	67.8	###	67.8	67.8			###	###	4.8
2024-Dec-30 Mon	68.89	68.89	###	68.21			###	###	4.9
2024-Dec-27 Fri	###	###	###	###	11,152	0	###	###	0.0
2024-Dec-24 Tue	###	69.29	###	69.29	11,945	###	###	###	###
2024-Dec-23 Mon	68.41	###	68.41	###	36,288	###	###	###	0.0
2024-Dec-20 Fri	###	###	68.23	68.41			29.2	29.2	###
2024-Dec-19 Thu	68.8	69.28	###	68.59	36,473	1,263,424	###	###	###
2024-Dec-18 Wed	###	###	###	###			###	###	0.0
2024-Dec-17 Tue	68.48	###	###	###			###	###	0.0
2024-Dec-16 Mon	###	###	68.59	68.59	33,143	###	###	###	###
2024-Dec-13 Fri	###	###	68.71	68.71			###	###	4.9
2024-Dec-12 Thu	###	###	68.54	###			###	###	0.0
2024-Dec-11 Wed	68.89	###	###	###			72.9	72.9	0.0
2024-Dec-10 Tue	###	###	68.82	69.27			73.1	73.1	4.9
2024-Dec-09 Mon	68.2	68.4	67.89	###			###	###	0.0
2024-Dec-06 Fri	###	68.2	67.53	###	43,956	2,983,073	###	###	0.0
2024-Dec-05 Thu	67.8	67.8	67.49	67.5			32.2	32.2	###
2024-Dec-04 Wed	###	67.8	66.81	67.5			###	###	###
2024-Dec-03 Tue	66.21	###	66.21	66.82			74.4	74.4	4.8
2024-Dec-02 Mon	###	###	###	###	23,780	0	###	###	0.0
2024-Nov-29 Fri	###	###	###	65.87			###	###	###
2024-Nov-28 Thu	###	###	65.89	###			###	###	0.0
2024-Nov-27 Wed	###	###	###	###	31,772	0	###	###	0.0
2024-Nov-26 Tue	66.85	66.85	###	###	31,124	###	###	###	0.0
2024-Nov-25 Mon	###	66.52	###	###	27,280	###	42.9	42.9	0.0
2024-Nov-22 Fri	###	66.42	###	###	93,479	###	69.6	69.6	0.0
2024-Nov-21 Thu	###	###	###	###	42,352	0	38.1	38.1	0.0
2024-Nov-20 Wed	66.5	66.89	66.24	###	29,072	1,935,177	###	###	0.0
2024-Nov-19 Tue	###	66.84	66.42	66.7	29,442	1,961,720	###	###	4.8
2024-Nov-18 Mon	###	66.8	###	66.58			65.8	65.8	4.8
2024-Nov-15 Fri	66.46	###	###	66.42	60,471	0	38.0	38.0	4.7
2024-Nov-14 Thu	66.56	66.8	###	66.46			41.2	41.2	4.7
2024-Nov-13 Wed	66.8	66.8	65.75	66.25			###	###	4.7
2024-Nov-12 Tue	67.55	67.85	###	###			31.4	31.4	0.0
2024-Nov-11 Mon	###	###	67.25	67.54	17,645	###	32.5	32.5	4.8
2024-Nov-08 Fri	68.48	68.7	67.85	67.85			###	###	###
2024-Nov-07 Thu	###	###	###	###	50,640	0	###	###	0.0
2024-Nov-06 Wed	###	68.79	67.76	67.76	34,788	2,375,150	###	###	4.8
2024-Nov-05 Tue	67.89	###	67.55	###	25,074	846,874	74.1	74.1	0.0
2024-Nov-04 Mon	67.49	67.88	###	67.54	17,587	###	###	###	4.8
2024-Nov-01 Fri	67.45	67.87	###	67.87			72.9	72.9	4.8
2024-Oct-31 Thu	###	###	67.5	###			28.5	28.5	0.0
2024-Oct-30 Wed	68.8	68.8	68.24	68.41			###	###	###
2024-Oct-29 Tue	68.23	###	###	###	15,386	0	###	###	0.0
2024-Oct-28 Mon	###	68.22	67.87	###	36,976	###	73.3	73.3	0.0
2024-Oct-25 Fri	###	###	###	67.83			###	###	4.8
2024-Oct-24 Thu	###	###	67.41	###			32.8	32.8	0.0
2024-Oct-23 Wed	67.88	###	###	###	14,083	0	###	###	0.0
2024-Oct-22 Tue	68.23	###	67.78	67.78	20,829	###	###	###	###
2024-Oct-21 Mon	68.43	68.48	###	###			###	###	0.0
2024-Oct-18 Fri	67.57	###	###	67.78	36,084	0	###	###	###
2024-Oct-17 Thu	###	68.28	###	67.85	25,852	882,587	###	###	###
2024-Oct-16 Wed	67.45	68.21	###	67.79	25,787	###	###	###	4.8
2024-Oct-15 Tue	###	###	68.24	68.5	24,725	###	64.7	64.7	4.9
2024-Oct-14 Mon	68.28	###	67.72	###	31,484	1,066,048	72.5	72.5	0.0
2024-Oct-11 Fri	###	###	67.76	67.76	18,626	631,048	###	###	4.8
2024-Oct-10 Thu	###	68.48	67.88	###			66.9	66.9	0.0
2024-Oct-09 Wed	68.2	68.48	67.29	###			###	###	0.0
2024-Oct-08 Tue	###	###	67.82	68.45	30,870	###	21.5	21.5	###
2024-Oct-07 Mon	69.26	69.71	68.76	69.24			30.8	30.8	4.9
2024-Oct-04 Fri	67.86	68.72	67.79	68.52			###	###	4.9
2024-Oct-03 Thu	68.44	###	67.28	###			36.4	36.4	0.0
2024-Oct-02 Wed	66.73	###	66.73	68.22			###	###	4.9
2024-Oct-01 Tue	66.57	66.81	###	66.46			37.2	37.2	4.7
2024-Sep-30 Mon	###	###	67.25	67.56	33,045	###	###	###	4.8
2024-Sep-27 Fri	67.73	###	###	67.45			27.1	27.1	4.8
2024-Sep-26 Thu	66.28	###	###	###			###	###	0.0
2024-Sep-25 Wed	65.79	###	65.51	###	32,043	###	36.9	36.9	0.0
2024-Sep-24 Tue	###	65.28	###	64.84			70.8	70.8	###
2024-Sep-23 Mon	###	64.85	###	###	76,849	2,491,828	###	###	0.0
2024-Sep-20 Fri	64.2	64.57	###	###			###	###	0.0
2024-Sep-19 Thu	63.77	###	63.4	63.83			###	###	###
2024-Sep-18 Wed	###	###	###	63.77			68.7	68.7	4.6
2024-Sep-17 Tue	63.83	###	63.58	63.86	53,222	1,691,927	###	###	###
2024-Sep-16 Mon	63.83	###	63.73	63.88	53,052	###	###	###	4.6
2024-Sep-13 Fri	###	63.76	63.5	63.71			66.1	66.1	###
2024-Sep-12 Thu	63.2	###	63.2	63.43	20,680	653,488	61.1	61.1	###
2024-Sep-11 Wed	###	63.42	###	###	18,787	###	###	###	0.0
2024-Sep-10 Tue	63.46	63.46	###	###	17,484	###	31.5	31.5	0.0
2024-Sep-09 Mon	62.83	###	62.72	###	33,488	1,050,183	###	###	0.0
2024-Sep-06 Fri	###	63.56	###	63.25	17,657	###	###	###	4.5
2024-Sep-05 Thu	63.47	63.71	###	63.23	18,785	###	###	###	###
2024-Sep-04 Wed	63.25	63.58	63.2	63.2	33,671	###	46.6	46.6	4.5
2024-Sep-03 Tue	###	64.21	###	###	22,879	###	75.1	75.1	0.0
2024-Sep-02 Mon	###	64.4	###	###	65,275	2,101,855	34.7	34.7	0.0
2024-Aug-30 Fri	63.84	64.22	63.77	###			###	###	0.0
2024-Aug-29 Thu	###	63.77	63.4	63.77			###	###	4.6
2024-Aug-28 Wed	64.25	64.28	63.78	###	26,058	###	###	###	0.0
2024-Aug-27 Tue	###	###	###	64.22	35,172	0	36.6	36.6	4.6
2024-Aug-26 Mon	###	###	64.42	64.58	45,452	###	###	###	4.6
2024-Aug-23 Fri	###	64.88	64.52	64.75			66.7	66.7	4.6
2024-Aug-22 Thu	###	###	###	64.74	26,420	0	34.5	34.5	4.6
2024-Aug-21 Wed	64.55	64.76	###	64.53	72,048	###	28.1	28.1	###
2024-Aug-20 Tue	###	65.46	###	###			###	###	0.0
2024-Aug-19 Mon	65.48	65.49	###	###			32.8	32.8	0.0
2024-Aug-16 Fri	###	###	###	###	19,854	0	###	###	0.0
2024-Aug-15 Thu	64.46	64.82	###	###			33.1	33.1	0.0
2024-Aug-14 Wed	64.5	###	64.23	###			###	###	0.0
2024-Aug-13 Tue	64.54	###	64.23	###	14,120	###	33.9	33.9	0.0
2024-Aug-12 Mon	###	64.53	###	64.22	11,889	###	###	###	4.6
2024-Aug-09 Fri	###	64.51	###	###			###	###	0.0
2024-Aug-08 Thu	###	###	62.85	62.88			42.0	42.0	###
2024-Aug-07 Wed	###	###	###	###	20,045	0	###	###	0.0
2024-Aug-06 Tue	61.76	63.51	61.76	62.75	29,224	1,830,445	73.0	73.0	4.5
2024-Aug-05 Mon	###	###	61.4	61.58			###	###	4.4
2024-Aug-02 Fri	65.41	65.41	64.57	64.74	13,871	901,476	###	###	4.6
2024-Aug-01 Thu	###	66.49	###	###	22,824	758,783	69.4	69.4	0.0
2024-Jul-31 Wed	###	66.21	64.82	###			###	###	0.0
2024-Jul-30 Tue	64.87	65.49	64.5	65.49	22,554	###	79.3	79.3	4.7
2024-Jul-29 Mon	###	65.49	###	65.45	14,458	473,427	###	###	4.7
2024-Jul-26 Fri	###	###	###	64.51			###	###	4.6
2024-Jul-25 Thu	64.46	64.52	###	###			41.3	41.3	0.0
2024-Jul-24 Wed	64.8	###	###	64.79	14,152	0	###	###	4.6
2024-Jul-23 Tue	###	###	64.83	###			33.7	33.7	0.0
2024-Jul-22 Mon	###	###	63.8	###	18,022	###	###	###	0.0
2024-Jul-19 Fri	###	###	###	###	14,729	0	29.2	29.2	0.0
2024-Jul-18 Thu	###	###	64.73	###	23,628	764,720	###	###	0.0
2024-Jul-17 Wed	###	66.5	###	65.49			###	###	4.7
2024-Jul-16 Tue	65.52	###	65.4	###			72.0	72.0	0.0
2024-Jul-15 Mon	###	65.85	###	###			###	###	0.0
2024-Jul-12 Fri	###	65.79	###	65.56			28.1	28.1	4.7
2024-Jul-11 Thu	65.5	65.72	65.41	65.59	15,248	###	66.7	66.7	4.7
2024-Jul-10 Wed	65.49	65.5	###	###			27.6	27.6	0.0
2024-Jul-09 Tue	###	###	###	###			32.2	32.2	0.0
2024-Jul-08 Mon	###	###	64.55	###			71.4	71.4	0.0
2024-Jul-05 Fri	64.89	65.5	64.51	64.51	19,581	###	25.8	25.8	4.6
2024-Jul-04 Thu	64.5	65.29	64.5	64.83	10,655	691,456	###	###	###
2024-Jul-03 Wed	###	64.72	###	64.42	19,354	###	72.4	72.4	###
2024-Jul-02 Tue	###	64.79	###	64.25			36.3	36.3	###
2024-Jul-01 Mon	65.4	65.4	63.87	###	12,988	839,479	22.6	22.6	0.0
2024-Jun-28 Fri	###	###	64.5	###			64.6	64.6	0.0
2024-Jun-27 Thu	###	###	###	###	31,687	0	###	###	0.0
2024-Jun-26 Wed	###	64.79	###	###			69.4	69.4	0.0
2024-Jun-25 Tue	###	###	###	64.71			###	###	4.6
2024-Jun-24 Mon	###	65.23	64.5	###			###	###	0.0
2024-Jun-21 Fri	###	###	64.7	###	38,277	###	67.2	67.2	0.0
2024-Jun-20 Thu	65.5	65.5	###	65.22	9,350	###	29.4	29.4	4.7
2024-Jun-19 Wed	###	###	###	###	21,155	0	70.9	70.9	0.0
2024-Jun-18 Tue	64.85	###	64.5	64.5			29.5	29.5	4.6
2024-Jun-17 Mon	64.51	64.84	64.29	64.43	116,171	7,500,580	###	###	4.6
2024-Jun-14 Fri	###	###	###	64.52	719,547	0	75.9	75.9	4.6
2024-Jun-13 Thu	63.78	64.29	63.78	###	18,854	###	76.1	76.1	0.0
2024-Jun-12 Wed	###	###	63.51	63.78			37.4	37.4	4.6
2024-Jun-11 Tue	63.78	64.49	63.645	63.83	38,427	2,461,921	78.9	78.9	###
2024-Jun-07 Fri	63.7	63.84	###	###			27.4	27.4	0.0
2024-Jun-06 Thu	###	###	63.49	63.7	46,559	###	###	###	4.6
2024-Jun-05 Wed	###	###	###	###			###	###	0.0
2024-Jun-04 Tue	63.74	###	###	###			28.3	28.3	0.0
2024-Jun-03 Mon	###	64.24	###	###	15,189	487,870	83.3	83.3	0.0
2024-May-31 Fri	###	###	###	###			###	###	0.0
2024-May-30 Thu	63.87	###	63.44	###	22,924	727,149	36.9	36.9	0.0
2024-May-29 Wed	64.75	64.78	63.56	63.56	18,147	###	###	###	4.5
2024-May-28 Tue	###	65.21	64.72	64.72	12,224	###	###	###	4.6
2024-May-27 Mon	64.8	###	###	64.7	12,652	0	34.8	34.8	###
2024-May-24 Fri	65.26	65.27	64.74	64.74	7,942	###	25.4	25.4	4.6
2024-May-23 Thu	65.29	65.58	###	65.26			34.3	34.3	###
2024-May-22 Wed	###	###	###	###	9,051	0	39.3	39.3	0.0
2024-May-21 Tue	65.2	###	###	65.22	12,075	0	###	###	4.7
2024-May-20 Mon	###	###	###	###			65.3	65.3	0.0
2024-May-17 Fri	###	###	###	###	20,788	0	70.9	70.9	0.0
2024-May-16 Thu	64.72	###	64.5	###			69.5	69.5	0.0
2024-May-15 Wed	###	###	###	64.72	15,489	0	###	###	4.6
2024-May-14 Tue	###	###	64.57	###	11,950	###	###	###	0.0
2024-May-13 Mon	64.29	64.74	###	64.28			40.6	40.6	###
2024-May-10 Fri	64.4	64.4	63.89	64.29	14,780	###	32.7	32.7	4.6
2024-May-09 Thu	###	###	###	###			74.3	74.3	0.0
2024-May-08 Wed	###	###	63.74	###	31,621	###	35.8	35.8	0.0
2024-May-07 Tue	###	64.22	63.7	63.82	9,458	###	28.7	28.7	4.6
2024-May-06 Mon	63.71	###	63.71	63.78			###	###	4.6
2024-May-03 Fri	63.86	###	63.5	63.5			###	###	4.5
2024-May-02 Thu	###	63.53	62.8	###			73.9	73.9	0.0
2024-May-01 Wed	###	63.48	###	###			###	###	0.0
2024-Apr-30 Tue	###	63.7	###	###	27,970	890,844	###	###	0.0
2024-Apr-29 Mon	62.51	63.28	62.51	###	23,622	###	69.8	69.8	0.0
2024-Apr-26 Fri	62.86	###	###	###			73.0	73.0	0.0
2024-Apr-24 Wed	###	###	###	62.73	50,087	0	75.0	75.0	###
2024-Apr-23 Tue	###	###	###	###			###	###	0.0
2024-Apr-22 Mon	###	###	61.52	61.79			31.5	31.5	###
2024-Apr-19 Fri	###	###	###	61.23			###	###	###
2024-Apr-18 Thu	61.81	62.57	61.71	62.43	14,321	###	###	###	###
2024-Apr-17 Wed	###	62.4	###	###			###	###	0.0
2024-Apr-16 Tue	62.51	62.72	###	62.57	27,570	###	###	###	###
2024-Apr-15 Mon	62.75	###	62.44	62.76			72.9	72.9	4.5
2024-Apr-12 Fri	63.53	63.82	###	63.25	17,251	550,479	###	###	4.5
2024-Apr-11 Thu	###	63.88	###	63.53	17,524	###	###	###	4.5
2024-Apr-10 Wed	###	63.49	62.51	62.51			26.7	26.7	###
2024-Apr-09 Tue	###	63.42	62.43	###			67.2	67.2	0.0
2024-Apr-08 Mon	62.89	###	62.43	62.79	23,547	###	37.4	37.4	4.5
2024-Apr-05 Fri	62.88	###	###	62.43			28.0	28.0	###
2024-Apr-04 Thu	###	###	62.52	62.76	29,178	###	25.4	25.4	4.5
2024-Apr-03 Wed	###	###	62.83	###			###	###	0.0
2024-Apr-02 Tue	###	63.8	###	63.43	18,859	###	###	###	###
2024-Mar-28 Thu	62.74	63.2	62.41	###	18,572	###	60.8	60.8	0.0
2024-Mar-27 Wed	###	###	62.41	62.74	23,679	###	###	###	###
2024-Mar-26 Tue	62.25	###	62.25	62.5	26,380	821,077	74.0	74.0	4.5
2024-Mar-25 Mon	###	63.2	###	###	15,425	###	###	###	0.0
2024-Mar-22 Fri	62.25	###	61.73	###			71.0	71.0	0.0
2024-Mar-21 Thu	###	###	###	###	16,542	0	###	###	0.0
2024-Mar-20 Wed	###	62.44	###	###	10,480	327,185	35.9	35.9	0.0
2024-Mar-19 Tue	###	###	61.85	###			67.1	67.1	0.0
2024-Mar-18 Mon	61.73	###	61.73	###			###	###	0.0
2024-Mar-15 Fri	###	62.8	61.7	61.73			###	###	###
2024-Mar-14 Thu	62.53	###	###	###			31.5	31.5	0.0
2024-Mar-13 Wed	62.51	###	62.5	###	12,882	###	68.0	68.0	0.0
2024-Mar-12 Tue	###	62.88	61.81	###	16,752	###	###	###	0.0
2024-Mar-11 Mon	61.43	###	61.2	61.84	13,975	###	###	###	4.4
2024-Mar-08 Fri	61.55	###	###	61.45			###	###	###
2024-Mar-07 Thu	###	62.2	61.41	61.44			26.0	26.0	4.4
2024-Mar-06 Wed	###	###	###	61.73	12,682	0	32.0	32.0	###
2024-Mar-05 Tue	###	62.21	61.72	###			###	###	0.0
2024-Mar-04 Mon	61.72	###	61.7	61.7	24,523	###	38.1	38.1	4.4
2024-Mar-01 Fri	61.45	62.43	61.25	###	13,180	815,051	32.3	32.3	0.0
2024-Feb-29 Thu	###	###	###	###			###	###	0.0
2024-Feb-28 Wed	###	###	61.8	###			34.4	34.4	0.0
2024-Feb-27 Tue	###	###	61.5	61.73			###	###	###
2024-Feb-26 Mon	###	62.2	###	###			30.3	30.3	0.0
2024-Feb-23 Fri	61.51	62.21	61.51	###	18,524	###	74.8	74.8	0.0
2024-Feb-22 Thu	61.84	61.85	61.25	###			###	###	0.0
2024-Feb-21 Wed	###	61.81	###	61.52	16,776	###	###	###	4.4
2024-Feb-20 Tue	###	61.47	###	###			35.3	35.3	0.0
2024-Feb-19 Mon	###	61.48	###	###			###	###	0.0
2024-Feb-16 Fri	61.23	61.45	###	###	10,677	328,050	###	###	0.0
2024-Feb-15 Thu	###	61.59	###	###			65.7	65.7	0.0
2024-Feb-14 Wed	###	###	60.23	60.58	78,745	###	###	###	4.3
2024-Feb-13 Tue	###	###	###	61.4			###	###	4.4
2024-Feb-12 Mon	###	###	60.58	60.77			###	###	###
2024-Feb-09 Fri	###	###	60.58	60.58	13,824	418,728	###	###	4.3
2024-Feb-08 Thu	###	###	###	###	14,683	0	###	###	0.0
2024-Feb-07 Wed	60.44	###	60.2	60.58	32,943	991,584	66.0	66.0	4.3
2024-Feb-06 Tue	59	###	59	###	14,170	###	82.0	82.0	0.0
2024-Feb-05 Mon	###	59.59	###	###			###	###	0.0
2024-Feb-02 Fri	###	59.28	58.87	###			###	###	0.0
2024-Feb-01 Thu	58.76	###	58.47	###	21,173	###	74.5	74.5	0.0
2024-Jan-31 Wed	58.8	58.8	###	58.43	14,382	###	###	###	###
2024-Jan-30 Tue	59.44	59.44	58.49	58.51			21.4	21.4	###
2024-Jan-29 Mon	59.5	59.52	58.83	###	13,679	809,454	34.7	34.7	0.0
2024-Jan-25 Thu	58.59	59.49	58.59	###	11,220	662,428	77.3	77.3	0.0
2024-Jan-24 Wed	###	58.48	###	###	10,948	###	###	###	0.0
2024-Jan-23 Tue	57.43	58.4	57.43	57.88	12,752	###	77.1	77.1	4.1
2024-Jan-22 Mon	###	###	57.57	###	12,981	373,658	36.0	36.0	0.0
2024-Jan-19 Fri	###	###	###	###	12,751	0	###	###	0.0
2024-Jan-18 Thu	57.52	57.87	57.29	###			37.0	37.0	0.0
2024-Jan-17 Wed	###	###	57.5	57.51	16,945	###	20.4	20.4	4.1
2024-Jan-16 Tue	###	59.46	###	###			80.3	80.3	0.0
2024-Jan-15 Mon	###	###	###	58.54			73.5	73.5	###
2024-Jan-12 Fri	58.47	###	58.26	###	9,652	###	30.3	30.3	0.0
2024-Jan-11 Thu	58.49	###	58	58.27			31.6	31.6	4.2
2024-Jan-10 Wed	58.47	58.49	###	###	11,075	323,888	29.1	29.1	0.0
2024-Jan-09 Tue	58.51	59.43	58.49	58.57	12,772	###	69.9	69.9	###
2024-Jan-08 Mon	###	###	58.46	58.54	7,455	###	35.6	35.6	###
2024-Jan-05 Fri	58.72	###	58.72	59.21	8,273	###	78.6	78.6	###
2024-Jan-04 Thu	###	###	58.43	###	6,647	###	###	###	0.0
2024-Jan-03 Wed	###	###	###	58.57			###	###	###
2024-Jan-02 Tue	59.45	###	58.52	58.52	18,175	###	###	###	###
2023-Dec-29 Fri	###	###	59.44	59.44	9,183	###	28.7	28.7	4.2
2023-Dec-28 Thu	58.57	59.7	58.57	###	8,878	###	###	###	0.0
2023-Dec-27 Wed	58.72	###	58.51	58.51	16,243	475,188	###	###	###
2023-Dec-22 Fri	59.28	59.28	58.7	58.7	15,377	907,089	###	###	4.2
2023-Dec-21 Thu	###	###	58.28	###	15,525	###	###	###	0.0
2023-Dec-20 Wed	59.7	59.71	###	###			27.3	27.3	0.0
2023-Dec-19 Tue	###	59.4	###	###	16,325	484,852	61.6	61.6	0.0
2023-Dec-18 Mon	###	###	###	59.48	12,373	0	28.7	28.7	4.2
2023-Dec-15 Fri	59.89	60.24	59.5	###			31.2	31.2	0.0
2023-Dec-14 Thu	###	59.75	58.78	###	19,073	###	27.5	27.5	0.0
2023-Dec-13 Wed	###	59.7	###	###	12,380	369,543	72.9	72.9	0.0
2023-Dec-12 Tue	###	###	###	###	11,282	0	69.8	69.8	0.0
2023-Dec-11 Mon	###	###	###	58.72	13,283	0	34.3	34.3	4.2
2023-Dec-08 Fri	###	59.2	###	###			30.5	30.5	0.0
2023-Dec-07 Thu	59.5	59.5	58.86	###	18,959	###	31.2	31.2	0.0
2023-Dec-06 Wed	58.46	59.57	58.46	###			###	###	0.0
2023-Dec-05 Tue	59.57	59.57	58.71	58.82			###	###	###
2023-Dec-04 Mon	59.87	59.87	58.72	###	18,722	1,110,120	###	###	0.0
2023-Dec-01 Fri	59.59	###	59.26	59.28			###	###	4.2
2023-Nov-30 Thu	###	59.525	###	59.23			31.0	31.0	###
2023-Nov-29 Wed	###	59.78	###	59.23	12,329	###	30.6	30.6	###
2023-Nov-28 Tue	59.8	###	58.83	59.23	26,179	770,055	###	###	###
2023-Nov-27 Mon	###	###	###	59.28			###	###	4.2
2023-Nov-24 Fri	60.5	60.5	59.87	###	11,384	685,146	###	###	0.0
2023-Nov-23 Thu	###	60.42	###	###	41,558	###	39.8	39.8	0.0
2023-Nov-22 Wed	###	###	59.78	60.27			###	###	###
2023-Nov-21 Tue	60.2	60.87	###	60.43	10,645	323,980	70.9	70.9	###
2023-Nov-20 Mon	###	###	59.87	###	9,888	###	30.5	30.5	0.0
2023-Nov-17 Fri	###	60.8	###	60.23			###	###	4.3
2023-Nov-16 Thu	60.8	###	60.44	60.7			###	###	4.3
2023-Nov-15 Wed	###	60.78	59.88	60.41			###	###	###
2023-Nov-14 Tue	###	###	###	59.73	8,284	0	69.9	69.9	###
2023-Nov-13 Mon	###	###	###	###			77.9	77.9	0.0
2023-Nov-10 Fri	59	59.88	59	59.28			###	###	4.2
2023-Nov-09 Thu	59	59.83	59	59.43	17,547	1,042,555	###	###	4.2
2023-Nov-08 Wed	59.83	###	59.46	59.55	10,070	299,381	###	###	###
2023-Nov-07 Tue	59.54	###	58.77	59.24	9,455	###	28.8	28.8	###
2023-Nov-06 Mon	59	59.53	58.56	###	12,774	754,240	74.4	74.4	0.0
2023-Nov-03 Fri	58.8	###	###	###			29.7	29.7	0.0
2023-Nov-02 Thu	57.85	58	57.48	###	18,189	###	###	###	0.0
2023-Nov-01 Wed	57.2	###	57.2	57.41	12,578	###	71.2	71.2	###
2023-Oct-31 Tue	57.2	57.84	###	###	15,527	449,040	###	###	0.0
2023-Oct-30 Mon	###	###	57.42	57.42			###	###	###
2023-Oct-27 Fri	###	###	57.4	57.7	25,356	###	66.6	66.6	###
2023-Oct-26 Thu	59.25	59.25	57.58	###			###	###	0.0
2023-Oct-25 Wed	###	###	57.8	57.8	21,244	613,951	###	###	4.1
2023-Oct-24 Tue	###	###	###	57.76	34,649	0	69.3	69.3	4.1
2023-Oct-23 Mon	###	58.45	###	###	12,222	357,187	40.0	40.0	0.0
2023-Oct-20 Fri	58.72	58.72	58.24	###	9,170	###	35.2	35.2	0.0
2023-Oct-19 Thu	###	59.24	58.83	58.89	15,527	###	###	###	###
2023-Oct-18 Wed	59.56	###	59.25	59.25	6,228	###	###	###	4.2
2023-Oct-17 Tue	59.51	###	59.45	59.51	19,541	580,856	###	###	###
2023-Oct-16 Mon	60.24	60.24	59.46	###	16,245	###	37.3	37.3	0.0
2023-Oct-13 Fri	###	60.22	59.8	###	9,840	###	###	###	0.0
2023-Oct-12 Thu	59.85	###	59.57	###			###	###	0.0
2023-Oct-11 Wed	###	###	58.82	###			72.0	72.0	0.0
2023-Oct-10 Tue	58.89	58.89	58.41	58.82	9,271	543,744	###	###	###
2023-Oct-09 Mon	59.5	59.53	58.56	58.77	28,655	###	###	###	4.2
2023-Oct-06 Fri	58.47	###	###	###	12,070	0	###	###	0.0
2023-Oct-05 Thu	###	###	###	###	14,286	0	###	###	0.0
2023-Oct-04 Wed	###	###	58.46	58.49	11,348	###	###	###	4.2
2023-Oct-03 Tue	59.44	59.44	58.84	###			37.5	37.5	0.0
2023-Oct-02 Mon	59.2	###	58.86	59.24			69.7	69.7	###
2023-Sep-29 Fri	59	59	###	59			###	###	4.2
2023-Sep-28 Thu	59.24	59.45	###	###			33.9	33.9	0.0
2023-Sep-27 Wed	###	59.22	58.78	59.21			69.6	69.6	###
2023-Sep-26 Tue	59.5	59.5	58.83	###			###	###	0.0
2023-Sep-25 Mon	59.45	###	59.41	59.5	11,655	###	66.6	66.6	4.3
2023-Sep-22 Fri	###	59.75	###	59.49			###	###	###
2023-Sep-21 Thu	59.5	59.87	59.43	###	22,556	###	75.3	75.3	0.0
2023-Sep-20 Wed	###	60.4	59.79	59.89			###	###	4.3
2023-Sep-19 Tue	60.49	60.54	60.27	###	16,477	###	36.7	36.7	0.0
2023-Sep-18 Mon	###	###	60.46	60.53			36.3	36.3	###
2023-Sep-15 Fri	###	###	###	60.76	34,527	0	###	###	###
2023-Sep-14 Thu	###	60.89	60.42	###			###	###	0.0
2023-Sep-13 Wed	###	60.88	60.47	###	24,870	1,508,987	###	###	0.0
2023-Sep-12 Tue	60.54	###	60.2	60.59	40,321	###	68.4	68.4	4.3
2023-Sep-11 Mon	60.89	60.89	###	60.22			###	###	###
2023-Sep-08 Fri	60.5	###	###	###			###	###	0.0
2023-Sep-07 Thu	###	###	###	###	18,746	0	39.1	39.1	0.0
2023-Sep-06 Wed	###	###	###	###			25.7	25.7	0.0
2023-Sep-05 Tue	###	61.47	###	61.47			74.8	74.8	###
2023-Sep-04 Mon	60.85	###	60.85	###			###	###	0.0
2023-Sep-01 Fri	###	60.83	###	60.83			71.0	71.0	4.3
2023-Aug-31 Thu	60.87	###	60.5	###			###	###	0.0
2023-Aug-30 Wed	###	###	60.82	60.86	16,683	###	28.1	28.1	4.3
2023-Aug-29 Tue	###	###	###	###	17,722	0	###	###	0.0
2023-Aug-28 Mon	60.5	###	60.5	###			###	###	0.0
2023-Aug-25 Fri	###	###	###	60.59	35,075	0	36.8	36.8	4.3
2023-Aug-24 Thu	###	60.81	###	###	37,379	###	75.4	75.4	0.0
2023-Aug-23 Wed	###	###	59.59	###	18,246	###	68.3	68.3	0.0
2023-Aug-22 Tue	59.8	###	###	59.71	25,476	0	###	###	###
2023-Aug-21 Mon	59.86	###	59.71	59.81	50,074	1,494,959	40.9	40.9	4.3
2023-Aug-18 Fri	###	60.43	###	60.2	17,852	###	34.0	34.0	###
2023-Aug-17 Thu	###	60.89	59.81	60.43			76.2	76.2	###
2023-Aug-16 Wed	60.77	60.77	###	###	473,726	###	###	###	0.0
2023-Aug-15 Tue	60.55	60.81	###	###	13,153	###	33.6	33.6	0.0
2023-Aug-14 Mon	60.5	###	###	60.53			74.1	74.1	###
2023-Aug-11 Fri	###	61.52	###	###			###	###	0.0
2023-Aug-10 Thu	61.2	61.4	###	###	33,171	1,018,349	###	###	0.0
2023-Aug-09 Wed	61.59	61.59	###	###			###	###	0.0
2023-Aug-08 Tue	###	61.74	61.085	61.4	12,346	###	40.5	40.5	4.4
2023-Aug-07 Mon	61.7	61.7	###	###			39.3	39.3	0.0
2023-Aug-04 Fri	###	###	61.47	###	23,052	###	###	###	0.0
2023-Aug-03 Thu	61.82	###	###	###	49,973	0	71.2	71.2	0.0
2023-Aug-02 Wed	###	###	61.73	61.81	13,956	430,751	###	###	###
2023-Aug-01 Tue	###	###	###	62.27			26.6	26.6	4.4
2023-Jul-31 Mon	###	###	###	###			76.4	76.4	0.0
2023-Jul-28 Fri	60.74	###	60.74	###	30,385	###	###	###	0.0
2023-Jul-27 Thu	60.52	###	60.52	60.78	26,572	###	###	###	###
2023-Jul-26 Wed	###	###	###	60.52	34,651	0	###	###	4.3
2023-Jul-25 Tue	###	###	###	60.47			79.0	79.0	###
2023-Jul-24 Mon	59.5	###	59.5	59.84	19,270	573,282	###	###	4.3
2023-Jul-21 Fri	59.54	59.73	59.26	59.5	18,249	1,085,724	###	###	4.3
2023-Jul-20 Thu	###	59.85	59.41	59.53			38.5	38.5	4.3
2023-Jul-19 Wed	###	59.77	59.51	###			###	###	0.0
2023-Jul-18 Tue	###	###	59.52	###	12,954	###	37.0	37.0	0.0
2023-Jul-17 Mon	###	###	###	59.79	9,722	0	38.1	38.1	###
2023-Jul-14 Fri	###	###	###	###	18,889	0	###	###	0.0
2023-Jul-13 Thu	59.55	###	59.54	###	15,157	451,223	###	###	0.0
2023-Jul-12 Wed	59.29	59.59	59	59.42	11,171	662,384	75.5	75.5	4.2
2023-Jul-11 Tue	58.85	###	58.76	###			###	###	0.0
2023-Jul-10 Mon	59	59	58.41	58.43			35.7	35.7	###
2023-Jul-07 Fri	###	###	###	###			82.6	82.6	0.0
2023-Jul-06 Thu	###	###	58.78	58.82	7,720	###	20.6	20.6	###
2023-Jul-05 Wed	60.4	60.4	59.21	59.46			###	###	4.2
2023-Jul-04 Tue	59.84	60.26	###	###			57.5	57.5	0.0
2023-Jul-03 Mon	58.46	###	58.46	###			###	###	0.0
2023-Jun-30 Fri	###	###	58.46	58.46	14,385	420,473	15.7	15.7	4.2
2023-Jun-29 Thu	###	###	59.54	###	20,620	613,857	###	###	0.0
2023-Jun-28 Wed	###	59.83	###	59.7			###	###	4.3
2023-Jun-27 Tue	###	59.27	55	59.23			93.2	93.2	###
2023-Jun-26 Mon	###	###	###	59.22	23,571	0	###	###	4.2
2023-Jun-23 Fri	###	###	58.5	58.84			39.0	39.0	4.2
2023-Jun-22 Thu	###	###	###	59.46	10,350	0	###	###	4.2
2023-Jun-21 Wed	###	###	###	###			70.9	70.9	0.0
2023-Jun-20 Tue	59.5	###	59.5	59.54			###	###	4.3
2023-Jun-19 Mon	59.76	###	###	59.58			###	###	4.3
2023-Jun-16 Fri	###	###	59.5	59.7	10,688	###	28.9	28.9	4.3
2023-Jun-15 Thu	59.85	###	59.54	###	21,489	639,727	39.2	39.2	0.0
2023-Jun-14 Wed	###	60.125	59.5	59.56			35.7	35.7	4.3
2023-Jun-13 Tue	59.58	59.85	###	59.85			74.4	74.4	4.3
2023-Jun-09 Fri	59.7	59.7	###	59.7			69.6	69.6	4.3
2023-Jun-08 Thu	59.25	59.57	###	59.28			76.7	76.7	4.2
2023-Jun-07 Wed	59.8	59.8	###	59.25	14,255	426,224	###	###	4.2
2023-Jun-06 Tue	59.4	###	###	59.22			39.7	39.7	4.2
2023-Jun-05 Mon	59.71	59.85	59.26	59.4			38.7	38.7	4.2
2023-Jun-02 Fri	59	59.5	###	59.5	14,920	443,870	71.0	71.0	4.3
2023-Jun-01 Thu	58.7	59	58.56	59	43,144	###	70.9	70.9	4.2
2023-May-31 Wed	58.59	###	58.5	###			###	###	0.0
2023-May-30 Tue	###	59.44	###	59.28	19,129	###	###	###	4.2
2023-May-29 Mon	###	59.84	###	###	14,578	436,173	###	###	0.0
2023-May-26 Fri	58.53	59.25	58.53	59.25			78.4	78.4	4.2
2023-May-25 Thu	59	59.26	###	58.87			40.3	40.3	###
2023-May-24 Wed	58.58	58.8	###	58.72			77.5	77.5	4.2
2023-May-23 Tue	###	59	58.78	59			73.4	73.4	4.2
2023-May-22 Mon	57.8	###	57.8	###			###	###	0.0
2023-May-19 Fri	58.85	58.87	58.5	###	15,351	900,873	28.5	28.5	0.0
2023-May-18 Thu	58.7	###	58.56	###	15,646	###	###	###	0.0
2023-May-17 Wed	###	58.86	###	58.86			###	###	4.2
2023-May-16 Tue	###	###	58.28	###	10,070	###	###	###	0.0
2023-May-15 Mon	###	###	57.78	###	15,550	###	###	###	0.0
2023-May-12 Fri	###	###	57.73	57.73			28.0	28.0	###
2023-May-11 Thu	58	58	###	###	27,383	###	21.3	21.3	0.0
2023-May-10 Wed	57.88	###	57.44	###	13,320	382,550	74.3	74.3	0.0
2023-May-09 Tue	###	###	57.8	###			37.6	37.6	0.0
2023-May-08 Mon	###	58.49	###	###	27,928	816,754	###	###	0.0
2023-May-05 Fri	###	###	###	###			###	###	0.0
2023-May-04 Thu	57.85	###	57.76	###			66.5	66.5	0.0
2023-May-03 Wed	58.2	58.2	57.59	57.74	10,483	###	32.1	32.1	4.1
2023-May-02 Tue	58.8	###	57.87	###	28,521	825,255	###	###	0.0
2023-May-01 Mon	###	###	###	58.8	21,544	0	###	###	4.2
2023-Apr-28 Fri	###	###	###	###			31.8	31.8	0.0
2023-Apr-27 Thu	###	58.45	58	58.45	21,954	1,278,271	76.0	76.0	4.2
2023-Apr-26 Wed	###	58.5	57.5	58.5			76.4	76.4	4.2
2023-Apr-24 Mon	###	58.25	57.87	58.2			###	###	4.2
2023-Apr-21 Fri	58.85	58.85	###	58.55			32.1	32.1	4.2
2023-Apr-20 Thu	59	59	58.45	58.52			33.1	33.1	###
2023-Apr-19 Wed	###	###	58.7	58.82	12,779	###	###	###	###
2023-Apr-18 Tue	###	59.49	###	###			34.5	34.5	0.0
2023-Apr-17 Mon	###	###	###	59.26			###	###	4.2
2023-Apr-14 Fri	59.25	59.25	58.56	58.7			###	###	4.2
2023-Apr-13 Thu	###	59.24	58.5	###			###	###	0.0
2023-Apr-12 Wed	59	59.59	59	###			###	###	0.0
2023-Apr-11 Tue	###	59.5	58.88	###			64.2	64.2	0.0
2023-Apr-06 Thu	58.41	58.53	###	58.22	5,159	150,978	38.4	38.4	4.2
2023-Apr-05 Wed	58.53	58.78	###	58.78	19,954	586,448	###	###	4.2
2023-Apr-04 Tue	58	###	57.73	###	17,329	###	###	###	0.0
2023-Apr-03 Mon	58.76	###	58.47	58.49	8,986	###	###	###	4.2
2023-Mar-31 Fri	###	58.87	###	58.75			###	###	###
2023-Mar-30 Thu	58.25	58.51	###	###	11,755	###	29.5	29.5	0.0
2023-Mar-29 Wed	57.4	58.45	57.4	###	20,046	###	76.7	76.7	0.0
2023-Mar-28 Tue	57.82	57.82	###	57.41			25.2	25.2	###
2023-Mar-27 Mon	###	###	57.46	57.82	15,741	###	38.2	38.2	###
2023-Mar-24 Fri	57.8	59	57.73	57.84	23,341	###	###	###	###
2023-Mar-23 Thu	###	57.41	56.77	###	11,824	###	71.7	71.7	0.0
2023-Mar-22 Wed	###	57.25	###	###			74.2	74.2	0.0
2023-Mar-21 Tue	###	###	55.85	###	19,553	###	###	###	0.0
2023-Mar-20 Mon	###	56.43	55.83	55.83	15,575	874,224	43.6	43.6	4.0
2023-Mar-17 Fri	56.5	###	###	###			###	###	0.0
2023-Mar-16 Thu	56	56.57	56	###			###	###	0.0
2023-Mar-15 Wed	56.5	###	56.4	56.56	12,054	339,922	67.6	67.6	###
2023-Mar-14 Tue	57.8	57.8	###	###			###	###	0.0
2023-Mar-13 Mon	###	###	57	57.71			32.3	32.3	4.1
2023-Mar-10 Fri	58.4	58.4	57.2	57.25	19,372	###	###	###	###
2023-Mar-09 Thu	59	59	58.41	58.45			###	###	4.2
2023-Mar-08 Wed	58.75	###	58.42	58.42	19,926	###	33.4	33.4	4.2
2023-Mar-07 Tue	###	###	58.29	58.85			76.5	76.5	###
2023-Mar-06 Mon	58.21	58.44	57.51	###			72.6	72.6	0.0
2023-Mar-03 Fri	58.5	58.5	57.79	57.85			27.2	27.2	4.1
2023-Mar-02 Thu	57.73	58.25	57.49	57.79			###	###	4.1
2023-Mar-01 Wed	56.75	57.59	56.41	57.53			###	###	###
2023-Feb-28 Tue	57.2	57.4	###	###	32,456	931,487	###	###	0.0
2023-Feb-27 Mon	57	###	56.72	57.23	25,924	###	###	###	4.1
2023-Feb-24 Fri	###	58.23	57	57			27.5	27.5	###
2023-Feb-23 Thu	###	###	###	###	13,629	0	28.6	28.6	0.0
2023-Feb-22 Wed	57.44	57.45	57	###	27,989	1,601,670	###	###	0.0
2023-Feb-21 Tue	57.86	###	57.46	###	18,359	527,454	###	###	0.0
2023-Feb-20 Mon	58	###	57.45	58			###	###	4.1
2023-Feb-17 Fri	58.52	58.7	###	###			###	###	0.0
2023-Feb-16 Thu	57.8	###	57.5	58.52			72.8	72.8	###
2023-Feb-15 Wed	###	58.53	###	57.46			36.1	36.1	4.1
2023-Feb-14 Tue	58	58.52	57.5	57.88	9,654	560,028	43.2	43.2	4.1
2023-Feb-13 Mon	###	58.59	57.54	58			45.2	45.2	4.1
2023-Feb-10 Fri	58.2	59.21	###	###	17,658	###	43.1	43.1	0.0
2023-Feb-09 Thu	58.5	###	58.2	58.21			38.5	38.5	4.2
2023-Feb-08 Wed	58.4	###	###	58.22	10,224	0	###	###	4.2
2023-Feb-07 Tue	###	58.85	###	58.5	22,885	###	###	###	4.2
2023-Feb-06 Mon	58.59	###	###	###	32,223	0	41.2	41.2	0.0
2023-Feb-03 Fri	59	59	###	58.25	18,648	###	###	###	###
2023-Feb-02 Thu	58.51	59	###	58.44			###	###	4.2
2023-Feb-01 Wed	###	###	###	###	9,148	0	###	###	0.0
2023-Jan-31 Tue	58.74	58.77	58.2	58.24	10,356	605,670	39.5	39.5	###
2023-Jan-30 Mon	59.48	59.55	###	58.74			###	###	4.2
2023-Jan-27 Fri	59.7	###	###	59.48			36.4	36.4	4.2
2023-Jan-25 Wed	59.8	59.8	58.86	###			###	###	0.0
2023-Jan-24 Tue	59.8	59.81	###	###			33.9	33.9	0.0
2023-Jan-23 Mon	###	###	59.4	###	12,825	###	32.6	32.6	0.0
2023-Jan-20 Fri	###	59.53	###	59.52			75.0	75.0	###
2023-Jan-19 Thu	58.75	###	58.4	###	20,921	###	###	###	0.0
2023-Jan-18 Wed	58.76	58.81	###	###			###	###	0.0
2023-Jan-17 Tue	###	59	58.42	58.56			###	###	4.2
2023-Jan-16 Mon	###	###	58.74	###			###	###	0.0
2023-Jan-13 Fri	58.41	58.85	58.41	###	12,158	712,823	68.2	68.2	0.0
2023-Jan-12 Thu	###	###	58.26	###			###	###	0.0
2023-Jan-11 Wed	###	###	58.56	###	15,473	453,049	28.1	28.1	0.0
2023-Jan-10 Tue	58.45	58.45	###	58.26			37.9	37.9	###
2023-Jan-09 Mon	###	58.74	###	###	41,887	1,230,221	32.7	32.7	0.0
2023-Jan-06 Fri	57.45	58.85	57.45	###	14,454	###	71.4	71.4	0.0
2023-Jan-05 Thu	###	57.59	###	57.2	12,255	352,882	67.9	67.9	4.1
2023-Jan-04 Wed	56.5	###	###	###			###	###	0.0
2023-Jan-03 Tue	56.52	56.52	###	55.76			###	###	4.0
2022-Dec-30 Fri	56.4	###	###	56.52			64.6	64.6	4.0
2022-Dec-29 Thu	57.45	57.45	###	###			16.6	16.6	0.0
2022-Dec-28 Wed	###	57.45	56	56.53			42.6	42.6	4.0
2022-Dec-23 Fri	56.82	###	56.48	###			###	###	0.0
2022-Dec-22 Thu	###	###	56.58	56.87			30.8	30.8	4.1
2022-Dec-21 Wed	###	###	56.41	56.74			24.2	24.2	4.1
2022-Dec-20 Tue	57.26	57.46	56.56	56.88			###	###	4.1
2022-Dec-19 Mon	###	###	57	###	17,425	###	39.4	39.4	0.0
2022-Dec-16 Fri	56.52	57.2	56.2	###	13,922	789,377	###	###	0.0
2022-Dec-15 Thu	###	###	56.24	56.86	19,927	560,347	40.0	40.0	###
2022-Dec-14 Wed	###	###	56.74	###	35,578	1,009,347	68.0	68.0	0.0
2022-Dec-13 Tue	###	57.44	###	###			41.0	41.0	0.0
2022-Dec-12 Mon	57.82	57.82	###	57.4			39.9	39.9	###
2022-Dec-09 Fri	57.58	###	57.5	57.89			77.0	77.0	###
2022-Dec-08 Thu	58.59	58.59	###	57.79			31.3	31.3	4.1
2022-Dec-07 Wed	59	59	###	58.59	14,655	432,322	###	###	4.2
2022-Dec-06 Tue	58	58.73	58	58.2	58,046	3,387,854	###	###	4.2
2022-Dec-05 Mon	###	###	###	###			###	###	0.0
2022-Dec-02 Fri	###	###	57.25	###			###	###	0.0
2022-Dec-01 Thu	###	###	###	57.89	13,872	0	71.9	71.9	###
2022-Nov-30 Wed	57	57.49	57	###			###	###	0.0
2022-Nov-29 Tue	###	###	56.29	###	25,376	###	###	###	0.0
2022-Nov-28 Mon	###	###	###	55.76	10,973	0	###	###	4.0
2022-Nov-25 Fri	###	###	###	###	11,457	0	###	###	0.0
2022-Nov-24 Thu	###	###	55.89	###			###	###	0.0
2022-Nov-23 Wed	56.48	56.48	56.21	###	13,550	763,474	###	###	0.0
2022-Nov-22 Tue	56.2	56.82	56.2	56.54	28,459	###	###	###	4.0
2022-Nov-21 Mon	56.52	###	###	###	13,385	0	###	###	0.0
2022-Nov-18 Fri	###	###	56.55	56.55	13,927	393,785	###	###	###
2022-Nov-17 Thu	###	###	###	56.2	26,085	0	###	###	4.0
2022-Nov-16 Wed	###	57.86	###	###			25.6	25.6	0.0
2022-Nov-15 Tue	56.84	57.5	###	57.49	41,050	1,180,187	78.7	78.7	###
2022-Nov-14 Mon	56.54	57.2	###	56.84			73.7	73.7	###
2022-Nov-11 Fri	56.5	56.5	55.88	###	55,222	3,102,924	###	###	0.0
2022-Nov-10 Thu	56.26	56.46	55.47	###	149,585	8,371,524	28.8	28.8	0.0
2022-Nov-09 Wed	###	###	55.72	55.79			33.9	33.9	4.0
2022-Nov-08 Tue	###	###	###	55.79			###	###	4.0
2022-Nov-07 Mon	###	###	###	###	32,984	0	###	###	0.0
2022-Nov-04 Fri	55	55.87	54.85	55.79			###	###	4.0
2022-Nov-03 Thu	###	###	###	54.29	14,987	0	34.4	34.4	3.9
2022-Nov-02 Wed	54	54.71	54	###			###	###	0.0
2022-Nov-01 Tue	53	53.89	###	53.59	15,124	###	66.6	66.6	3.8
2022-Oct-31 Mon	53.4	###	52.55	###	38,324	###	###	###	0.0
2022-Oct-28 Fri	53.2	###	52.56	52.56	19,820	###	35.2	35.2	3.8
2022-Oct-27 Thu	53.71	53.78	53.2	53.4	36,572	###	30.1	30.1	3.8
2022-Oct-26 Wed	53.22	53.75	###	53.51	40,226	1,081,073	74.9	74.9	3.8
2022-Oct-25 Tue	###	54.2	53.2	53.5	13,448	722,157	31.3	31.3	###
2022-Oct-24 Mon	55.43	55.84	###	###	16,758	467,883	22.4	22.4	0.0
2022-Oct-21 Fri	###	55.76	###	55.23	10,085	###	74.4	74.4	3.9
2022-Oct-20 Thu	55.48	55.48	54.53	###			###	###	0.0
2022-Oct-19 Wed	###	###	###	55.59			75.4	75.4	###
2022-Oct-18 Tue	###	###	###	55.72	19,421	0	70.7	70.7	###
2022-Oct-17 Mon	###	###	54.77	###			###	###	0.0
2022-Oct-14 Fri	###	55.87	54.7	###			73.7	73.7	0.0
2022-Oct-13 Thu	###	55.22	54.75	54.85			###	###	3.9
2022-Oct-12 Wed	55.5	55.5	54.86	###	9,871	544,681	###	###	0.0
2022-Oct-11 Tue	###	###	###	###			###	###	0.0
2022-Oct-10 Mon	###	###	55.26	###			###	###	0.0
2022-Oct-07 Fri	###	56.71	###	56.29			73.9	73.9	###
2022-Oct-06 Thu	###	56.51	55.88	###			31.8	31.8	0.0
2022-Oct-05 Wed	###	###	###	###			###	###	0.0
2022-Oct-04 Tue	55.89	###	53.85	###			###	###	0.0
2022-Oct-03 Mon	###	54.24	###	53.86	10,279	###	83.5	83.5	3.8
2022-Sep-30 Fri	54	54	###	###	19,625	529,875	###	###	0.0
2022-Sep-29 Thu	55.5	55.5	###	54.24			21.4	21.4	3.9
2022-Sep-28 Wed	###	###	54.555	54.8			45.0	45.0	3.9
2022-Sep-27 Tue	55.5	55.5	54.5	54.5	20,120	###	###	###	3.9
2022-Sep-26 Mon	###	###	54.5	54.8	8,850	###	###	###	3.9
2022-Sep-23 Fri	56	56	###	55.21	18,441	516,348	###	###	###
2022-Sep-21 Wed	###	56.44	###	###			###	###	0.0
2022-Sep-20 Tue	56	56.48	56	56.45			###	###	4.0
2022-Sep-19 Mon	56	###	55.73	55.79	22,180	618,045	###	###	4.0
2022-Sep-16 Fri	###	###	56.28	###	29,142	820,055	37.2	37.2	0.0
2022-Sep-15 Thu	57.89	57.89	56.83	###			24.4	24.4	0.0
2022-Sep-14 Wed	###	###	56.48	###	29,959	846,042	30.2	30.2	0.0
2022-Sep-13 Tue	57	57.43	57	###	28,787	1,647,048	###	###	0.0
2022-Sep-12 Mon	###	###	56.77	56.8	4,124	117,059	42.2	42.2	4.1
2022-Sep-09 Fri	56.81	###	###	56.81	20,429	0	60.6	60.6	4.1
2022-Sep-08 Thu	###	57	56.54	56.89			29.7	29.7	###
2022-Sep-07 Wed	56.8	56.84	56.41	56.55			42.4	42.4	###
2022-Sep-06 Tue	56.56	###	56.56	56.77	12,428	###	72.6	72.6	4.1
2022-Sep-05 Mon	57.45	57.45	###	56.77	35,442	1,018,071	34.8	34.8	4.1
2022-Sep-02 Fri	57.46	57.52	57	###	8,046	###	###	###	0.0
2022-Sep-01 Thu	57	###	###	###			###	###	0.0
2022-Aug-31 Wed	57.52	###	###	57.7	33,484	0	###	###	###
2022-Aug-30 Tue	###	57.74	57.23	57.55	44,072	2,533,478	###	###	###
2022-Aug-29 Mon	57.74	57.8	57.25	###	18,346	1,055,353	44.7	44.7	0.0
2022-Aug-26 Fri	57.73	###	57.73	57.83	13,647	393,920	###	###	###
2022-Aug-25 Thu	###	57.44	###	###	17,647	506,821	###	###	0.0
2022-Aug-24 Wed	###	###	56.81	###	9,348	265,529	###	###	0.0
2022-Aug-23 Tue	57.47	###	###	57.27			42.3	42.3	###
2022-Aug-22 Mon	57.83	57.83	57.45	57.58	20,455	1,179,026	###	###	4.1
2022-Aug-19 Fri	58.45	58.5	###	###			39.3	39.3	0.0
2022-Aug-18 Thu	57.81	###	57.81	58.24			80.2	80.2	###
2022-Aug-17 Wed	###	###	###	###			###	###	0.0
2022-Aug-16 Tue	57.79	58.25	57.79	57.81			###	###	###
2022-Aug-15 Mon	57.27	###	57.25	57.56			70.9	70.9	###
2022-Aug-12 Fri	56.7	###	56.7	###	14,278	404,781	74.4	74.4	0.0
2022-Aug-11 Thu	57	###	###	###	12,970	0	###	###	0.0
2022-Aug-10 Wed	57.57	57.57	###	###	6,626	190,729	###	###	0.0
2022-Aug-09 Tue	57.54	###	###	57.52	40,259	0	34.9	34.9	4.1
2022-Aug-08 Mon	###	57.83	###	###			###	###	0.0
2022-Aug-05 Fri	57.27	###	###	###			###	###	0.0
2022-Aug-04 Thu	###	57.21	56.73	56.83			40.2	40.2	###
2022-Aug-03 Wed	###	###	###	56.73			28.2	28.2	4.1
2022-Aug-02 Tue	###	###	###	###	10,426	0	70.0	70.0	0.0
2022-Aug-01 Mon	###	###	56.49	###			43.6	43.6	0.0
2022-Jul-29 Fri	###	###	###	56.53			29.0	29.0	4.0
2022-Jul-28 Thu	###	###	###	56.81			58.5	58.5	4.1
2022-Jul-27 Wed	56.82	56.82	###	56.59			###	###	4.0
2022-Jul-26 Tue	###	###	###	56.79			###	###	###
2022-Jul-25 Mon	57	###	56.71	56.82			42.8	42.8	4.1
2022-Jul-22 Fri	57.4	57.4	###	57			###	###	###
2022-Jul-21 Thu	###	###	56.8	###	8,928	253,555	27.5	27.5	0.0
2022-Jul-20 Wed	57.21	###	56.87	###	8,777	249,573	###	###	0.0
2022-Jul-19 Tue	57.23	57.24	###	###			###	###	0.0
2022-Jul-18 Mon	56.84	57.27	56.52	57.2	46,754	###	###	###	4.1
2022-Jul-15 Fri	###	###	56.59	56.84	16,621	###	###	###	###
2022-Jul-14 Thu	57.22	57.28	###	###	58,074	###	29.2	29.2	0.0
2022-Jul-13 Wed	###	###	###	###			31.0	31.0	0.0
2022-Jul-12 Tue	57.51	57.77	###	###			51.9	51.9	0.0
2022-Jul-11 Mon	58.28	###	###	57.44	27,185	0	40.8	40.8	4.1
2022-Jul-08 Fri	58.24	58.47	###	###			###	###	0.0
2022-Jul-07 Thu	57.81	###	57.29	57.855			69.1	69.1	4.1
2022-Jul-06 Wed	###	###	57.26	###	39,482	###	34.2	34.2	0.0
2022-Jul-05 Tue	###	###	57.29	57.56			###	###	###
2022-Jul-04 Mon	57.4	###	57.4	57.74			###	###	4.1
2022-Jul-01 Fri	58.45	58.5	###	57.4	41,978	1,227,856	###	###	###
2022-Jun-30 Thu	58	59	58	58.5			###	###	4.2
2022-Jun-29 Wed	###	59.27	58.74	###	42,048	2,481,042	44.9	44.9	0.0
2022-Jun-28 Tue	###	59.28	58.8	###			63.2	63.2	0.0
2022-Jun-27 Mon	59	59.85	58.56	59.41			###	###	###
2022-Jun-24 Fri	57.8	58.5	57.8	58.4	33,041	###	55.5	55.5	###
2022-Jun-23 Thu	###	###	###	57.8			83.5	83.5	4.1
2022-Jun-22 Wed	###	###	57.48	57.58	44,945	###	###	###	4.1
2022-Jun-21 Tue	###	###	###	###	12,183	0	###	###	0.0
2022-Jun-20 Mon	###	###	###	###			78.4	78.4	0.0
2022-Jun-17 Fri	56.78	57.24	###	###	32,550	931,581	###	###	0.0
2022-Jun-16 Thu	59	59	###	###	19,186	565,987	###	###	0.0
2022-Jun-15 Wed	59.49	59.49	58.55	###			49.8	49.8	0.0
2022-Jun-14 Tue	58	###	57.46	58.25	26,655	###	77.0	77.0	###
2022-Jun-10 Fri	59.77	59.77	###	59.4			###	###	4.2
2022-Jun-09 Thu	59.79	59.79	59.27	59.28			49.1	49.1	4.2
2022-Jun-08 Wed	###	59.55	###	59.55	21,228	###	82.9	82.9	###
2022-Jun-07 Tue	###	59.28	###	58.88	51,027	1,512,440	###	###	4.2
2022-Jun-06 Mon	59.21	59.21	58.52	###	45,987	2,707,024	###	###	0.0
2022-Jun-03 Fri	###	59.49	###	59.21	12,726	###	71.1	71.1	###
2022-Jun-02 Thu	###	###	58.72	58.86	865,251	###	43.0	43.0	4.2
2022-Jun-01 Wed	###	###	###	59.4			46.0	46.0	4.2
2022-May-31 Tue	59.49	59.83	58.75	59.79	99,581	5,904,157	###	###	###
2022-May-30 Mon	58.47	###	58.47	###	60,129	1,757,871	69.8	69.8	0.0
2022-May-27 Fri	57.21	58.47	57.21	###			82.7	82.7	0.0
2022-May-26 Thu	57.44	57.8	###	###	46,749	1,351,046	41.9	41.9	0.0
2022-May-25 Wed	57.52	###	57.145	57.44	16,828	###	42.2	42.2	4.1
2022-May-24 Tue	58	###	###	###	21,140	0	39.9	39.9	0.0
2022-May-23 Mon	58.58	58.59	###	###	46,374	1,358,526	37.1	37.1	0.0
2022-May-20 Fri	58.24	###	58.23	58.58			60.7	60.7	4.2
2022-May-19 Thu	57.88	57.88	57.48	57.58			###	###	4.1
2022-May-18 Wed	58.41	58.71	###	###	38,485	1,129,727	68.3	68.3	0.0
2022-May-17 Tue	58.2	58.25	###	58.24	32,382	943,125	###	###	###
2022-May-16 Mon	###	58.4	57.81	58.21	14,522	###	###	###	4.2
2022-May-13 Fri	###	###	###	57.75	46,373	0	58.1	58.1	4.1
2022-May-12 Thu	###	###	###	###	23,776	0	48.2	48.2	0.0
2022-May-11 Wed	57.5	###	###	58.26			72.2	72.2	###
2022-May-10 Tue	57.52	###	###	###			###	###	0.0
2022-May-09 Mon	57.52	###	###	###			###	###	0.0
2022-May-06 Fri	59	59	57.71	58	131,582	###	31.3	31.3	4.1
2022-May-05 Thu	59.53	###	58.83	###	20,443	###	###	###	0.0
2022-May-04 Wed	###	###	###	59.52	24,046	0	###	###	###
2022-May-03 Tue	60.2	60.41	###	59.86	13,583	410,274	###	###	4.3
2022-May-02 Mon	###	60.22	59.55	###			###	###	0.0
2022-Apr-29 Fri	58.81	60.25	58.81	###			###	###	0.0
2022-Apr-28 Thu	58	59	58	58.72	12,123	###	76.9	76.9	4.2
2022-Apr-27 Wed	57.87	###	###	###			68.6	68.6	0.0
2022-Apr-26 Tue	58.23	58.82	58.23	###			###	###	0.0
2022-Apr-22 Fri	58.26	58.88	###	58.85			###	###	###
2022-Apr-21 Thu	58.72	58.87	###	58.44			38.6	38.6	4.2
2022-Apr-20 Wed	59.5	59.5	58.73	###			37.6	37.6	0.0
2022-Apr-19 Tue	###	###	59.5	59.54	33,587	###	31.5	31.5	4.3
2022-Apr-14 Thu	###	###	59.72	###			28.3	28.3	0.0
2022-Apr-13 Wed	59.5	###	###	###	29,977	0	66.9	66.9	0.0
2022-Apr-12 Tue	59.54	59.83	###	59.5	46,755	1,398,675	###	###	4.3
2022-Apr-11 Mon	###	###	###	###	25,189	0	38.8	38.8	0.0
2022-Apr-08 Fri	###	###	###	###	24,380	0	66.5	66.5	0.0
2022-Apr-07 Thu	###	60.56	###	60.27	18,420	557,757	###	###	###
2022-Apr-06 Wed	60.5	60.5	###	###	13,626	412,186	41.1	41.1	0.0
2022-Apr-05 Tue	###	###	###	###	14,728	0	###	###	0.0
2022-Apr-04 Mon	60.75	61.76	60.75	61.57			###	###	4.4
2022-Apr-01 Fri	###	###	59.82	60.59	14,476	432,977	28.5	28.5	4.3
2022-Mar-31 Thu	###	61.5	60.75	###			###	###	0.0
2022-Mar-30 Wed	60.5	61.28	60.5	60.87	16,324	###	72.1	72.1	4.3
2022-Mar-29 Tue	###	###	###	###			###	###	0.0
2022-Mar-28 Mon	###	###	###	###	15,674	0	27.5	27.5	0.0
2022-Mar-25 Fri	60.77	###	###	###	15,149	0	###	###	0.0
2022-Mar-24 Thu	60.75	###	###	60.77	14,827	0	###	###	###
2022-Mar-23 Wed	###	61.41	60.56	###			68.8	68.8	0.0
2022-Mar-22 Tue	###	60.44	###	###			67.5	67.5	0.0
2022-Mar-21 Mon	###	###	###	###			###	###	0.0
2022-Mar-18 Fri	61.89	61.89	59.72	59.82			10.9	10.9	4.3
2022-Mar-17 Thu	60.56	###	60.48	60.88	45,652	###	69.5	69.5	4.3
2022-Mar-16 Wed	###	###	57.25	###	16,080	###	19.8	19.8	0.0
2022-Mar-15 Tue	###	###	###	57.49			###	###	###
2022-Mar-14 Mon	###	###	###	###			###	###	0.0
2022-Mar-11 Fri	###	60.21	###	###	47,146	###	###	###	0.0
2022-Mar-10 Thu	60.4	60.78	59.81	###	211,481	12,751,246	###	###	0.0
2022-Mar-09 Wed	59	###	58.76	59			54.1	54.1	4.2
2022-Mar-08 Tue	58.7	###	58.28	###			###	###	0.0
2022-Mar-07 Mon	###	###	58.5	###			24.7	24.7	0.0
2022-Mar-04 Fri	62.88	62.88	61.2	61.2	30,728	###	28.6	28.6	###
2022-Mar-03 Thu	63.5	63.7	62.77	###	40,827	###	###	###	0.0
2022-Mar-02 Wed	###	64.43	###	63.54			###	###	4.5
2022-Mar-01 Tue	###	65.5	###	64.44	45,286	###	25.4	25.4	4.6
2022-Feb-28 Mon	###	###	63.5	###	31,040	985,520	###	###	0.0
2022-Feb-25 Fri	64.46	64.86	###	64.49			58.6	58.6	###
2022-Feb-24 Thu	###	###	64.43	64.43	39,784	1,281,641	39.6	39.6	4.6
2022-Feb-23 Wed	67.49	67.49	###	66.56			###	###	4.8
2022-Feb-22 Tue	67.54	67.74	###	###	22,771	771,253	###	###	0.0
2022-Feb-21 Mon	###	###	67.25	###	17,776	###	41.4	41.4	0.0
2022-Feb-18 Fri	68.51	68.74	###	###	71,526	2,458,348	###	###	0.0
2022-Feb-17 Thu	68.5	###	68.5	###	15,157	519,127	###	###	0.0
2022-Feb-16 Wed	###	69.24	###	68.8	20,776	###	###	###	4.9
2022-Feb-15 Tue	###	###	###	67.83	9,548	0	46.8	46.8	4.8
2022-Feb-14 Mon	###	###	67.82	###			###	###	0.0
2022-Feb-11 Fri	69.49	69.49	###	###			###	###	0.0
2022-Feb-10 Thu	68.78	69.25	68.72	68.74			###	###	###
2022-Feb-09 Wed	###	68.56	###	68.52	15,587	534,322	###	###	4.9
2022-Feb-08 Tue	68.4	68.4	###	67.78	23,143	###	###	###	###
2022-Feb-07 Mon	68.2	###	###	###			###	###	0.0
2022-Feb-04 Fri	67.44	68.4	67.29	###			65.6	65.6	0.0
2022-Feb-03 Thu	###	69.44	###	###			39.2	39.2	0.0
2022-Feb-02 Wed	###	69.48	###	68.85			34.0	34.0	4.9
2022-Feb-01 Tue	###	###	###	68.82			69.1	69.1	4.9
2022-Jan-31 Mon	###	68.2	67.21	###			###	###	0.0
2022-Jan-28 Fri	###	###	###	###	127,825	0	###	###	0.0
2022-Jan-27 Thu	###	67.27	65.83	65.83	32,059	2,133,526	###	###	4.7
2022-Jan-25 Tue	###	67.7	66.85	###			###	###	0.0
2022-Jan-24 Mon	67.81	68.53	67.8	###			###	###	0.0
2022-Jan-21 Fri	67.76	###	67.76	68.54			###	###	4.9
2022-Jan-20 Thu	###	68.78	###	68.71	8,044	###	###	###	4.9
2022-Jan-19 Wed	###	###	###	###			###	###	0.0
2022-Jan-18 Tue	###	69.53	###	###	17,471	607,379	40.0	40.0	0.0
2022-Jan-17 Mon	68.7	69.5	###	###			###	###	0.0
2022-Jan-14 Fri	###	###	###	###			29.1	29.1	0.0
2022-Jan-13 Thu	69.55	69.88	###	###	14,677	###	33.8	33.8	0.0
2022-Jan-12 Wed	68.71	###	68.71	69.2			71.7	71.7	4.9
2022-Jan-11 Tue	67.75	###	67.23	###			79.4	79.4	0.0
2022-Jan-10 Mon	67.81	###	###	###			###	###	0.0
2022-Jan-07 Fri	67.26	###	67.25	67.81	12,770	###	###	###	###
2022-Jan-06 Thu	67.27	67.27	###	66.88	31,128	###	###	###	4.8
2022-Jan-05 Wed	###	68.21	###	###			29.3	29.3	0.0
2022-Jan-04 Tue	###	###	###	###			14.0	14.0	0.0
2021-Dec-31 Fri	###	67.88	###	67.49	14,181	###	###	###	###
2021-Dec-30 Thu	###	###	###	###			###	###	0.0
2021-Dec-29 Wed	###	###	###	###			###	###	0.0
2021-Dec-24 Fri	###	###	66.51	###	11,244	###	###	###	0.0
2021-Dec-23 Thu	###	###	66.75	66.89			26.3	26.3	4.8
2021-Dec-22 Wed	###	###	###	###			66.0	66.0	0.0
2021-Dec-21 Tue	###	###	66.42	###	41,588	###	###	###	0.0
2021-Dec-20 Mon	67.8	###	67.5	###	16,423	554,276	###	###	0.0
2021-Dec-17 Fri	###	###	###	###			39.0	39.0	0.0
2021-Dec-16 Thu	68.78	68.78	67.87	###	13,821	###	###	###	0.0
2021-Dec-15 Wed	###	69.76	###	###	11,321	394,876	###	###	0.0
2021-Dec-14 Tue	68.5	###	68.5	###	11,280	386,340	###	###	0.0
2021-Dec-13 Mon	69.83	###	###	###	17,020	0	37.2	37.2	0.0
2021-Dec-10 Fri	###	###	69.73	69.78	16,470	574,226	33.4	33.4	5.0
2021-Dec-09 Thu	70	70.49	69.73	###	33,378	###	40.1	40.1	0.0
2021-Dec-08 Wed	69.7	70.4	69.7	###	20,358	1,426,077	###	###	0.0
2021-Dec-07 Tue	70.2	70.5	69.49	###			32.0	32.0	0.0
2021-Dec-06 Mon	70.2	70.2	69.5	###	55,750	###	59.1	59.1	0.0
2021-Dec-03 Fri	70	###	###	###			###	###	0.0
2021-Dec-02 Thu	68.89	69.71	###	69.71			81.3	81.3	###
2021-Dec-01 Wed	###	69.2	###	68.88	23,673	819,085	80.8	80.8	###
2021-Nov-30 Tue	###	###	###	68.48			21.8	21.8	###
2021-Nov-29 Mon	###	###	68.21	68.57	79,282	###	###	###	4.9
2021-Nov-26 Fri	70.5	70.5	69.24	69.25			47.0	47.0	###
2021-Nov-25 Thu	70.2	70.47	###	###	37,521	1,322,052	###	###	0.0
2021-Nov-24 Wed	70	###	###	69.88	20,178	0	45.1	45.1	###
2021-Nov-23 Tue	###	###	###	69.74	34,056	0	36.6	36.6	###
2021-Nov-22 Mon	###	###	###	70.45	14,772	0	77.9	77.9	5.0
2021-Nov-19 Fri	70.8	70.8	69.81	###			33.5	33.5	0.0
2021-Nov-18 Thu	71.5	###	70.59	###			29.0	29.0	0.0
2021-Nov-17 Wed	70.79	###	###	###			###	###	0.0
2021-Nov-16 Tue	70.53	70.77	###	70.76	12,923	457,280	###	###	5.1
2021-Nov-15 Mon	70.72	71.2	70.44	70.53			###	###	5.0
2021-Nov-12 Fri	69.85	71.21	69.85	70.72	39,322	2,773,380	74.9	74.9	###
2021-Nov-11 Thu	69.23	69.8	###	###			72.7	72.7	0.0
2021-Nov-10 Wed	###	###	68.87	###			74.5	74.5	0.0
2021-Nov-09 Tue	###	###	68.8	###			###	###	0.0
2021-Nov-08 Mon	###	###	68.48	68.57	47,386	###	42.4	42.4	4.9
2021-Nov-05 Fri	68.48	###	68.48	68.82			###	###	4.9
2021-Nov-04 Thu	68.48	###	###	68.48			###	###	###
2021-Nov-03 Wed	###	68.46	###	###			###	###	0.0
2021-Nov-02 Tue	67.5	68.75	67.5	###	31,879	2,171,756	80.1	80.1	0.0
2021-Nov-01 Mon	###	68.29	###	67.5			###	###	###
2021-Oct-29 Fri	68.73	68.73	67.7	67.75	22,072	1,505,641	34.1	34.1	###
2021-Oct-28 Thu	###	###	68.54	###	31,445	1,077,620	###	###	0.0
2021-Oct-27 Wed	###	70	68.59	###	30,370	2,104,489	43.1	43.1	0.0
2021-Oct-26 Tue	69.53	69.84	69.2	###			###	###	0.0
2021-Oct-25 Mon	###	69.7	69.25	69.53	30,526	###	###	###	###
2021-Oct-22 Fri	###	69.81	###	69.74	106,222	3,707,678	73.4	73.4	###
2021-Oct-21 Thu	###	###	###	69.49			39.9	39.9	###
2021-Oct-20 Wed	69.8	###	69.79	###	62,721	2,188,649	###	###	0.0
2021-Oct-19 Tue	###	###	69.55	69.74	29,355	1,020,820	65.0	65.0	###
2021-Oct-18 Mon	69.89	###	###	69.5	52,685	0	###	###	5.0
2021-Oct-15 Fri	###	###	68.77	###			###	###	0.0
2021-Oct-14 Thu	###	69.4	###	###	43,921	1,524,058	61.7	61.7	0.0
2021-Oct-13 Wed	68.59	68.84	68.43	68.77	44,375	3,045,678	62.9	62.9	4.9
2021-Oct-12 Tue	69.74	69.74	###	###	38,941	1,357,872	30.0	30.0	0.0
2021-Oct-11 Mon	###	69.83	###	69.82	22,352	780,420	###	###	5.0
2021-Oct-08 Fri	###	69.26	68.74	68.83	35,773	###	###	###	###
2021-Oct-07 Thu	###	###	###	68.78	43,341	0	###	###	4.9
2021-Oct-06 Wed	68.23	68.48	67.7	###			41.8	41.8	0.0
2021-Oct-05 Tue	###	###	###	###	33,829	0	46.9	46.9	0.0
2021-Oct-04 Mon	###	69.26	68.4	68.55			39.9	39.9	###
2021-Oct-01 Fri	69.41	###	###	###	26,024	0	41.6	41.6	0.0
2021-Sep-30 Thu	###	69.88	###	69.88	35,627	###	###	###	###
2021-Sep-29 Wed	###	###	###	###			###	###	0.0
2021-Sep-28 Tue	###	70.5	69.8	###			###	###	0.0
2021-Sep-27 Mon	70.89	70.89	69.8	###	53,880	3,790,188	32.3	32.3	0.0
2021-Sep-24 Fri	###	71	###	###			37.0	37.0	0.0
2021-Sep-23 Thu	###	###	###	70.59	17,153	0	###	###	5.0
2021-Sep-22 Wed	68.75	69.89	68.75	69.84			###	###	5.0
2021-Sep-21 Tue	68.8	###	68.71	###			56.3	56.3	0.0
2021-Sep-20 Mon	###	71	69.26	69.41			51.9	51.9	5.0
2021-Sep-17 Fri	###	###	###	70.79			75.1	75.1	###
2021-Sep-16 Thu	71.52	71.52	###	70.24	69,929	###	###	###	5.0
2021-Sep-15 Wed	###	###	70.83	70.87			###	###	5.1
2021-Sep-14 Tue	71.4	71.49	###	71.21			###	###	###
2021-Sep-13 Mon	71.45	71.45	70.74	70.84	25,025	1,779,152	###	###	###
2021-Sep-10 Fri	###	71.75	71.21	71.42			###	###	###
2021-Sep-09 Thu	71.85	71.85	###	###			###	###	0.0
2021-Sep-08 Wed	###	72.49	71.55	71.83			39.5	39.5	###
2021-Sep-07 Tue	72	###	71.29	###	24,178	861,824	###	###	0.0
2021-Sep-06 Mon	###	71.57	###	71.46			69.3	69.3	5.1
2021-Sep-03 Fri	###	71.7	71	###			27.7	27.7	0.0
2021-Sep-02 Thu	71.88	###	###	71.4	32,344	0	33.2	33.2	###
2021-Sep-01 Wed	###	72.21	###	###	26,153	944,254	76.3	76.3	0.0
2021-Aug-31 Tue	###	###	###	70.85	32,081	0	36.1	36.1	###
2021-Aug-30 Mon	70.75	###	###	###			66.9	66.9	0.0
2021-Aug-27 Fri	###	###	###	70.5			###	###	5.0
2021-Aug-26 Thu	70.75	70.75	###	###	48,721	###	36.0	36.0	0.0
2021-Aug-25 Wed	70.7	###	70.43	###			35.3	35.3	0.0
2021-Aug-24 Tue	###	###	###	###			###	###	0.0
2021-Aug-23 Mon	###	69.82	###	69.46			###	###	###
2021-Aug-20 Fri	69.22	###	###	68.53	34,040	0	42.4	42.4	###
2021-Aug-19 Thu	###	###	###	69.23			30.0	30.0	4.9
2021-Aug-18 Wed	###	###	###	###			78.3	78.3	0.0
2021-Aug-17 Tue	69.74	###	68.88	68.88			###	###	###
2021-Aug-16 Mon	69.89	70.55	69.51	69.71	43,471	3,044,274	50.1	50.1	###
2021-Aug-13 Fri	70.43	70.49	69.78	69.83	38,182	###	###	###	5.0
2021-Aug-12 Thu	###	###	70.4	###			35.6	35.6	0.0
2021-Aug-11 Wed	###	###	70.72	70.8	28,786	1,017,872	40.3	40.3	5.1
2021-Aug-10 Tue	###	###	###	###			68.1	68.1	0.0
2021-Aug-09 Mon	###	70.85	###	###	56,028	###	74.4	74.4	0.0
2021-Aug-06 Fri	###	###	70.25	70.45	167,952	###	29.7	29.7	5.0
2021-Aug-05 Thu	###	###	###	###	18,149	0	###	###	0.0
2021-Aug-04 Wed	70.29	71.27	70.29	###	23,252	1,645,776	###	###	0.0
2021-Aug-03 Tue	70.5	70.75	###	###			32.4	32.4	0.0
2021-Aug-02 Mon	###	70.75	###	70.52			###	###	5.0
2021-Jul-30 Fri	70.47	###	###	69.4	18,748	0	28.4	28.4	5.0
2021-Jul-29 Thu	###	70.73	###	###			68.6	68.6	0.0
2021-Jul-28 Wed	68.85	68.85	###	###	31,473	1,083,458	36.7	36.7	0.0
2021-Jul-27 Tue	69.89	69.89	68.79	###			###	###	0.0
2021-Jul-26 Mon	71.4	###	70	###	43,685	1,528,975	29.6	29.6	0.0
2021-Jul-23 Fri	72.75	72.75	###	71.88			###	###	5.1
2021-Jul-22 Thu	###	###	###	72.23			###	###	###
2021-Jul-21 Wed	72.45	72.45	71.57	71.7	39,420	###	###	###	###
2021-Jul-20 Tue	###	###	###	###	22,822	0	34.3	34.3	0.0
2021-Jul-19 Mon	72.89	72.89	###	71.82			###	###	###
2021-Jul-16 Fri	73.29	73.29	###	###	19,757	###	###	###	0.0
2021-Jul-15 Thu	###	72.71	71.78	72.52			74.6	74.6	###
2021-Jul-14 Wed	###	###	###	###	26,721	0	39.6	39.6	0.0
2021-Jul-13 Tue	###	###	71.25	###	32,657	###	###	###	0.0
2021-Jul-12 Mon	###	71.48	###	71.4			###	###	###
2021-Jul-09 Fri	71.2	71.2	70.27	###			44.8	44.8	0.0
2021-Jul-08 Thu	71.72	72.28	71	71.25			38.5	38.5	###
2021-Jul-07 Wed	71.26	###	###	###			68.7	68.7	0.0
2021-Jul-06 Tue	###	72.24	71.42	71.53			###	###	###
2021-Jul-05 Mon	###	72.71	###	###			###	###	0.0
2021-Jul-02 Fri	###	73.5	72.28	###			###	###	0.0
2021-Jul-01 Thu	73.83	###	72.81	73.51	28,155	1,024,982	31.0	31.0	###
2021-Jun-30 Wed	###	74.26	73.72	73.82			###	###	5.3
2021-Jun-29 Tue	###	###	###	###	23,178	0	30.0	30.0	0.0
2021-Jun-28 Mon	73.29	73.76	73	73.76			###	###	5.3
2021-Jun-25 Fri	72.85	###	###	73.22			70.7	70.7	5.2
2021-Jun-24 Thu	72.73	72.78	72.26	72.46			###	###	5.2
2021-Jun-23 Wed	###	72.7	71.71	###			76.0	76.0	0.0
2021-Jun-22 Tue	72.25	72.77	72.21	72.47	18,681	1,354,185	###	###	###
2021-Jun-21 Mon	72	72.76	72	###	13,978	1,011,727	78.6	78.6	0.0
2021-Jun-18 Fri	72.88	###	###	72.88	21,558	0	###	###	5.2
2021-Jun-17 Thu	###	###	###	###	19,287	0	78.4	78.4	0.0
2021-Jun-16 Wed	72.21	72.47	71.82	###	17,882	###	###	###	0.0
2021-Jun-15 Tue	###	###	71.86	###			###	###	0.0
2021-Jun-11 Fri	72	72.25	71.47	###			###	###	0.0
2021-Jun-10 Thu	###	###	71.25	71.45	24,054	856,923	###	###	###
2021-Jun-09 Wed	###	71.72	71.25	###	18,175	###	###	###	0.0
2021-Jun-08 Tue	72.5	72.5	71.43	###			30.9	30.9	0.0
2021-Jun-07 Mon	72.42	72.47	71.56	###			41.3	41.3	0.0
2021-Jun-04 Fri	72.5	###	72	72.48	13,722	###	###	###	5.2
2021-Jun-03 Thu	72.41	###	72.28	72.47			###	###	###
2021-Jun-02 Wed	###	72.44	###	###			59.8	59.8	0.0
2021-Jun-01 Tue	###	###	###	###			###	###	0.0
2021-May-31 Mon	###	###	70.78	71.2	21,276	752,957	###	###	5.1
2021-May-28 Fri	70.27	71	70.24	70.73	300,140	21,195,886	66.9	66.9	5.1
2021-May-27 Thu	###	70.57	###	###	14,348	###	65.0	65.0	0.0
2021-May-26 Wed	70.46	70.46	69.56	69.75			###	###	5.0
2021-May-25 Tue	69.25	###	###	###			###	###	0.0
2021-May-24 Mon	68.7	###	###	###			73.2	73.2	0.0
2021-May-21 Fri	69.55	###	###	###			34.8	34.8	0.0
2021-May-20 Thu	###	69.23	68.72	###	15,725	###	34.1	34.1	0.0
2021-May-19 Wed	###	70	68.22	###	13,859	###	###	###	0.0
2021-May-18 Tue	68.2	###	67.84	68.84	12,978	###	71.9	71.9	4.9
2021-May-17 Mon	67.79	###	67.22	###	16,377	###	73.1	73.1	0.0
2021-May-14 Fri	67.75	###	67.42	67.75	48,720	1,642,351	###	###	###
2021-May-13 Thu	###	68.25	67.41	67.72			73.7	73.7	4.8
2021-May-12 Wed	68.5	68.51	67.47	67.87	14,924	1,014,682	###	###	4.8
2021-May-11 Tue	###	###	67.51	###			36.3	36.3	0.0
2021-May-10 Mon	69.7	69.8	###	###	136,682	###	32.1	32.1	0.0
2021-May-07 Fri	69.42	###	69.4	69.7			69.5	69.5	5.0
2021-May-06 Thu	69.28	69.74	69.21	###			###	###	0.0
2021-May-05 Wed	69.81	69.83	69.2	###	17,570	1,221,378	###	###	0.0
2021-May-04 Tue	70	###	###	69.78			41.7	41.7	5.0
2021-May-03 Mon	70.25	70.59	###	###	16,185	571,249	45.0	45.0	0.0
2021-Apr-30 Fri	71.25	###	###	70.25	279,372	0	###	###	5.0
2021-Apr-29 Thu	71	71.4	70.47	71.25			66.2	66.2	###
2021-Apr-28 Wed	###	###	70.25	###			###	###	0.0
2021-Apr-27 Tue	###	###	69.86	70.44			###	###	###
2021-Apr-26 Mon	###	###	###	70.46			###	###	5.0
2021-Apr-23 Fri	###	70.46	###	70	26,472	###	###	###	5.0
2021-Apr-22 Thu	69.7	###	###	###	13,455	0	37.4	37.4	0.0
2021-Apr-21 Wed	69.81	69.81	###	###	29,657	1,035,177	41.0	41.0	0.0
2021-Apr-20 Tue	70.8	70.8	69.7	###			34.5	34.5	0.0
2021-Apr-19 Mon	###	70.74	###	70.2	38,881	1,375,220	###	###	5.0
2021-Apr-16 Fri	###	70.23	###	70.23			###	###	###
2021-Apr-15 Thu	69.89	69.89	###	69.59	17,557	613,529	33.9	33.9	###
2021-Apr-14 Wed	###	###	69.71	69.89			37.0	37.0	5.0
2021-Apr-13 Tue	71.29	71.29	69.81	###	16,683	1,176,985	25.0	25.0	0.0
2021-Apr-12 Mon	70.42	###	69.83	70.23	23,927	###	###	###	###
2021-Apr-09 Fri	72.27	72.27	###	###			11.0	11.0	0.0
2021-Apr-08 Thu	###	###	70	70.76			###	###	5.1
2021-Apr-07 Wed	71	72	70.44	70.75			36.4	36.4	###
2021-Apr-06 Tue	72	###	70.44	###			24.0	24.0	0.0
2021-Apr-01 Thu	###	###	###	###	25,074	0	72.6	72.6	0.0
2021-Mar-31 Wed	###	###	###	69.5			###	###	5.0
2021-Mar-30 Tue	69.79	69.81	###	69.58			57.8	57.8	###
2021-Mar-29 Mon	###	###	68.84	###	25,271	869,827	39.4	39.4	0.0
2021-Mar-26 Fri	###	###	###	###	8,689	0	60.9	60.9	0.0
2021-Mar-25 Thu	69.24	69.5	67.87	68.25	15,455	1,061,526	30.8	30.8	4.9
2021-Mar-24 Wed	###	###	###	###	16,842	0	###	###	0.0
2021-Mar-23 Tue	###	###	###	69.23			40.9	40.9	4.9
2021-Mar-22 Mon	69.73	70.4	###	###			43.3	43.3	0.0
2021-Mar-19 Fri	###	###	68.88	###			###	###	0.0
2021-Mar-18 Thu	70.2	###	###	###	16,175	0	###	###	0.0
2021-Mar-17 Wed	70.4	###	69.58	###			###	###	0.0
2021-Mar-16 Tue	###	70.81	###	###			59.6	59.6	0.0
2021-Mar-15 Mon	###	70.27	###	###			40.8	40.8	0.0
2021-Mar-12 Fri	70.5	###	###	70.4	42,245	0	###	###	5.0
2021-Mar-11 Thu	69.22	70.27	###	###			###	###	0.0
2021-Mar-10 Wed	###	###	###	###			###	###	0.0
2021-Mar-09 Tue	###	###	67.7	68.8	21,156	###	45.5	45.5	4.9
2021-Mar-08 Mon	###	###	###	###	20,626	0	###	###	0.0
2021-Mar-05 Fri	70.4	70.4	###	69.51	46,341	###	###	###	###
2021-Mar-04 Thu	69.85	72.4	###	###			###	###	0.0
2021-Mar-03 Wed	###	71	69.73	70.52	19,651	1,382,742	73.1	73.1	5.0
2021-Mar-02 Tue	72.76	72.76	70.5	70.54			27.9	27.9	5.0
2021-Mar-01 Mon	69.21	###	69.21	70.5			###	###	5.0
2021-Feb-26 Fri	70.29	70.29	68.77	###	29,982	2,084,648	###	###	0.0
2021-Feb-25 Thu	70.84	71.43	70	70.89			###	###	###
2021-Feb-24 Wed	71.49	71.49	###	70			30.9	30.9	5.0
2021-Feb-23 Tue	###	###	###	71.45			40.3	40.3	###
2021-Feb-22 Mon	74	75.55	###	###	28,855	###	20.1	20.1	0.0
2021-Feb-19 Fri	###	###	72.8	74.5			###	###	###
2021-Feb-18 Thu	###	75.55	74.21	74.4			37.1	37.1	5.3
2021-Feb-17 Wed	76.88	###	74.55	###	24,789	###	###	###	0.0
2021-Feb-16 Tue	77	80	74.8	###	31,348	###	###	###	0.0
2021-Feb-15 Mon	###	75.71	74.5	###	20,242	1,520,275	70.7	70.7	0.0
2021-Feb-12 Fri	###	###	###	74.55	16,873	0	77.0	77.0	5.3
2021-Feb-11 Thu	74.26	74.4	###	74.4	293,446	###	###	###	5.3
2021-Feb-10 Wed	###	74.25	73.41	###	11,229	###	72.2	72.2	0.0
2021-Feb-09 Tue	73.52	73.54	###	73.27			###	###	###
2021-Feb-08 Mon	73.8	73.8	73.22	###	14,748	1,084,125	###	###	0.0
2021-Feb-05 Fri	###	73.72	73	73.57			###	###	5.3
2021-Feb-04 Thu	###	73.5	72.44	72.44			41.3	41.3	5.2
2021-Feb-03 Wed	###	###	###	73	43,852	0	###	###	5.2
2021-Feb-02 Tue	71.71	###	71.51	###	68,526	2,450,147	###	###	0.0
2021-Feb-01 Mon	###	###	67.5	70.5	38,728	1,307,070	63.5	63.5	5.0
2021-Jan-29 Fri	71.26	###	70.5	70.5	18,220	642,255	###	###	5.0
2021-Jan-28 Thu	74.4	74.4	###	###	19,128	###	15.6	15.6	0.0
2021-Jan-27 Wed	73.88	73.88	###	71.71			24.1	24.1	5.1
2021-Jan-25 Mon	###	73.75	72.26	73.28			###	###	5.2
2021-Jan-22 Fri	73	###	72.25	###	29,576	###	###	###	0.0
2021-Jan-21 Thu	73	###	72.5	###	19,486	###	###	###	0.0
2021-Jan-20 Wed	73	73	###	###	17,383	634,479	###	###	0.0
2021-Jan-19 Tue	###	###	###	72.24	23,657	0	75.5	75.5	###
2021-Jan-18 Mon	70.56	###	###	###	18,625	0	###	###	0.0
2021-Jan-15 Fri	70.81	71.86	70.57	70.57	19,274	###	35.0	35.0	###
2021-Jan-14 Thu	71	71.28	70.57	70.81			36.7	36.7	5.1
2021-Jan-13 Wed	###	###	###	70.82	26,559	0	65.5	65.5	5.1
2021-Jan-12 Tue	###	71.7	70.2	###	19,281	1,367,986	37.2	37.2	0.0
2021-Jan-11 Mon	###	71.46	###	71.41			###	###	###
2021-Jan-08 Fri	###	###	###	69.21	56,983	0	###	###	###
2021-Jan-07 Thu	68.5	68.7	67.74	68.28	19,220	1,311,188	###	###	4.9
2021-Jan-06 Wed	68.26	70	###	###			###	###	0.0
2021-Jan-05 Tue	68.27	###	67.77	68.22			###	###	4.9
2021-Jan-04 Mon	###	###	###	###			64.5	64.5	0.0
2020-Dec-31 Thu	###	###	###	67.85			40.8	40.8	###
2020-Dec-30 Wed	67.48	67.79	###	67.41			36.9	36.9	###
2020-Dec-29 Tue	67.4	67.45	66.2	66.89	19,152	###	###	###	4.8
2020-Dec-24 Thu	67.4	67.4	66.25	66.45			18.0	18.0	###
2020-Dec-23 Wed	66.71	###	###	66.56			###	###	4.8
2020-Dec-22 Tue	###	###	###	###	20,189	0	32.0	32.0	0.0
2020-Dec-21 Mon	67.5	67.89	###	###	23,950	812,982	71.5	71.5	0.0
2020-Dec-18 Fri	###	68.51	###	67.52			###	###	4.8
2020-Dec-17 Thu	68.5	68.54	67.25	###	19,186	###	###	###	0.0
2020-Dec-16 Wed	###	###	###	67.59			38.9	38.9	4.8
2020-Dec-15 Tue	67.53	67.57	66.7	66.75			40.8	40.8	4.8
2020-Dec-14 Mon	###	###	###	67.55			26.0	26.0	4.8
2020-Dec-11 Fri	###	###	###	67.8			35.3	35.3	4.8
2020-Dec-10 Thu	###	###	67.74	67.82			###	###	4.8
2020-Dec-09 Wed	###	69.25	68.5	###			###	###	0.0
2020-Dec-08 Tue	68.29	###	###	###	21,988	0	###	###	0.0
2020-Dec-07 Mon	###	68.74	67.89	68.28	21,546	###	###	###	4.9
2020-Dec-04 Fri	###	###	###	###	18,670	0	###	###	0.0
2020-Dec-03 Thu	###	###	###	###	13,626	0	31.2	31.2	0.0
2020-Dec-02 Wed	###	###	###	67.54			###	###	4.8
2020-Dec-01 Tue	###	67.2	66.55	67.2	19,872	1,328,940	62.0	62.0	4.8
2020-Nov-30 Mon	###	69.73	###	###	33,445	1,166,059	44.8	44.8	0.0
2020-Nov-27 Fri	67.75	###	###	###	16,356	0	###	###	0.0
2020-Nov-26 Thu	###	###	###	67.45			###	###	4.8
2020-Nov-25 Wed	67.88	###	67.57	###	29,846	1,008,347	###	###	0.0
2020-Nov-24 Tue	67.83	68.47	###	67.85	15,981	###	###	###	###
2020-Nov-23 Mon	67.5	67.74	###	67.45	19,326	654,571	39.4	39.4	4.8
2020-Nov-20 Fri	67.5	67.5	###	66.85			###	###	4.8
2020-Nov-19 Thu	###	###	66.5	66.55	19,153	###	###	###	###
2020-Nov-18 Wed	###	###	66.71	67.21	15,946	531,878	###	###	###
2020-Nov-17 Tue	###	68.27	###	66.7			###	###	4.8
2020-Nov-16 Mon	66.45	66.45	###	66.45	478	15,881	69.2	69.2	###
2020-Nov-13 Fri	###	###	65.82	66.44			62.8	62.8	4.7
2020-Nov-12 Thu	65.55	67.51	65.55	65.72	351,274	23,370,259	###	###	4.7
2020-Nov-11 Wed	66.7	66.7	###	65.51	18,686	623,178	###	###	###
2020-Nov-10 Tue	###	66.85	###	###			###	###	0.0
2020-Nov-09 Mon	66.28	66.76	###	66.52	28,586	###	54.2	54.2	###
2020-Nov-06 Fri	###	66.84	###	###	18,652	623,349	###	###	0.0
2020-Nov-05 Thu	65.41	65.52	###	65.5	23,780	###	63.0	63.0	4.7
2020-Nov-04 Wed	63.5	###	###	63.71			###	###	###
2020-Nov-03 Tue	###	64.72	64.21	###	14,980	965,685	59.3	59.3	0.0
2020-Nov-02 Mon	###	64.4	###	63.79			###	###	###
2020-Oct-30 Fri	63.86	64.21	###	###			78.8	78.8	0.0
2020-Oct-29 Thu	###	###	63.43	###			###	###	0.0
2020-Oct-28 Wed	###	64.51	###	###	13,944	###	###	###	0.0
2020-Oct-27 Tue	###	64.78	###	###			55.2	55.2	0.0
2020-Oct-26 Mon	64.4	64.85	###	64.53	13,379	###	###	###	###
2020-Oct-23 Fri	64.73	###	###	64.85			71.1	71.1	4.6
2020-Oct-22 Thu	64.78	65.22	64.48	###			###	###	0.0
2020-Oct-21 Wed	###	65.7	64.89	65.26	12,174	###	###	###	###
2020-Oct-20 Tue	###	64.85	64.54	64.73	11,552	747,356	###	###	###
2020-Oct-19 Mon	64.85	64.85	64.28	64.48	12,385	###	###	###	4.6
2020-Oct-16 Fri	###	64.49	63.78	###	28,427	###	67.0	67.0	0.0
2020-Oct-15 Thu	###	###	63.8	63.82	29,722	###	34.1	34.1	4.6
2020-Oct-14 Wed	###	64.4	###	###	20,879	###	33.1	33.1	0.0
2020-Oct-13 Tue	###	64.75	###	###			###	###	0.0
2020-Oct-12 Mon	###	###	###	###			###	###	0.0
2020-Oct-09 Fri	63.71	63.83	###	63.83	16,186	516,576	###	###	###
2020-Oct-08 Thu	###	###	###	###	76,587	0	36.6	36.6	0.0
2020-Oct-07 Wed	###	###	62.25	###	16,222	###	69.5	69.5	0.0
2020-Oct-06 Tue	###	62.29	61.76	###	19,825	1,229,645	###	###	0.0
2020-Oct-05 Mon	61.46	###	61.21	61.41	5,382	###	26.5	26.5	###
2020-Oct-02 Fri	61.88	###	###	###	11,455	0	49.8	49.8	0.0
2020-Oct-01 Thu	###	###	###	61.8			65.5	65.5	4.4
2020-Sep-30 Wed	###	61.44	60.73	###	9,585	###	###	###	0.0
2020-Sep-29 Tue	61.24	61.52	###	61.2			41.1	41.1	###
2020-Sep-28 Mon	###	61.47	###	###			###	###	0.0
2020-Sep-25 Fri	###	###	60.53	60.73			###	###	4.3
2020-Sep-24 Thu	###	###	60.46	###	11,251	###	40.3	40.3	0.0
2020-Sep-23 Wed	###	61.53	###	61.47	11,649	358,381	66.5	66.5	###
2020-Sep-22 Tue	###	61.41	###	60.72			43.1	43.1	4.3
2020-Sep-21 Mon	###	61.42	###	60.7	10,351	317,879	###	###	4.3
2020-Sep-18 Fri	61.22	###	60.87	61.57			###	###	4.4
2020-Sep-17 Thu	###	62.25	61.26	61.48	10,484	###	###	###	###
2020-Sep-16 Wed	61.86	###	61.7	61.8			33.5	33.5	4.4
2020-Sep-15 Tue	###	61.52	61.26	###			###	###	0.0
2020-Sep-14 Mon	60.88	61.42	60.8	61.29			###	###	4.4
2020-Sep-11 Fri	60.26	60.58	###	60.58			###	###	4.3
2020-Sep-10 Thu	60.79	###	###	60.76			###	###	###
2020-Sep-09 Wed	###	60.57	###	60.41			###	###	###
2020-Sep-08 Tue	60.83	###	60.29	60.88			65.2	65.2	4.3
2020-Sep-07 Mon	60.79	###	60.57	###	13,527	###	32.1	32.1	0.0
2020-Sep-04 Fri	###	###	60.59	###	14,157	428,886	65.8	65.8	0.0
2020-Sep-03 Thu	61.85	###	###	61.71	9,483	0	###	###	4.4
2020-Sep-02 Wed	###	61.85	61.48	61.85	17,082	###	66.0	66.0	4.4
2020-Sep-01 Tue	60.44	###	60.27	###			###	###	0.0
2020-Aug-31 Mon	###	###	61.76	61.88	11,422	###	25.4	25.4	4.4
2020-Aug-28 Fri	62.26	62.4	###	62.22			42.4	42.4	4.4
2020-Aug-27 Thu	62.53	62.74	62.29	62.58			66.6	66.6	4.5
2020-Aug-26 Wed	62.82	###	###	62.85	14,358	0	###	###	###
2020-Aug-25 Tue	###	###	###	62.76	25,357	0	75.2	75.2	4.5
2020-Aug-24 Mon	###	###	61.74	62.2	12,840	396,370	65.4	65.4	4.4
2020-Aug-21 Fri	61.25	61.73	###	61.58			67.9	67.9	4.4
2020-Aug-20 Thu	61.48	61.78	60.7	###			###	###	0.0
2020-Aug-19 Wed	61.72	###	61.5	###			###	###	0.0
2020-Aug-18 Tue	62.23	62.23	###	###			###	###	0.0
2020-Aug-17 Mon	###	62.45	61.57	###	11,446	###	###	###	0.0
2020-Aug-14 Fri	###	###	###	###	9,626	0	29.9	29.9	0.0
2020-Aug-13 Thu	###	###	61.78	61.82	22,352	690,453	###	###	4.4
2020-Aug-12 Wed	###	###	###	61.47			###	###	###
2020-Aug-11 Tue	61.59	62.22	61.43	61.8			72.2	72.2	4.4
2020-Aug-10 Mon	###	###	###	61.41			###	###	###
2020-Aug-07 Fri	61.86	###	60.72	61.44			32.9	32.9	4.4
2020-Aug-06 Thu	###	###	61.54	61.83	14,375	###	33.5	33.5	###
2020-Aug-05 Wed	61.51	61.82	###	61.76	9,873	305,174	68.6	68.6	###
2020-Aug-04 Tue	###	61.84	61.29	61.76	41,446	2,551,622	70.4	70.4	###
2020-Aug-03 Mon	60.45	###	60.45	60.86	23,621	713,944	76.6	76.6	4.3
2020-Jul-31 Fri	###	###	60.47	60.73	15,259	461,355	###	###	4.3
2020-Jul-30 Thu	61.76	61.76	###	###			39.3	39.3	0.0
2020-Jul-29 Wed	###	61.4	60.74	61.25	13,429	###	79.1	79.1	4.4
2020-Jul-28 Tue	###	61.81	61.2	61.23			###	###	###
2020-Jul-27 Mon	60.75	###	60.25	60.27	19,281	580,840	###	###	###
2020-Jul-24 Fri	60.8	###	###	###			27.1	27.1	0.0
2020-Jul-23 Thu	###	###	###	###	19,276	0	###	###	0.0
2020-Jul-22 Wed	61.59	###	61.22	61.55	17,240	###	###	###	###
2020-Jul-21 Tue	61.5	###	61.5	62.47			###	###	4.5
2020-Jul-20 Mon	61.2	61.44	60.7	###			###	###	0.0
2020-Jul-17 Fri	###	###	60.78	60.81	12,122	368,387	###	###	###
2020-Jul-16 Thu	61.48	61.58	###	60.59	30,540	940,326	33.0	33.0	4.3
2020-Jul-15 Wed	###	###	###	61.57			68.9	68.9	4.4
2020-Jul-14 Tue	###	###	###	61.26	18,186	0	###	###	4.4
2020-Jul-13 Mon	###	62.7	###	62.7			###	###	4.5
2020-Jul-10 Fri	62.7	62.7	61.85	###	15,183	945,521	36.3	36.3	0.0
2020-Jul-09 Thu	###	62.73	###	62.73			72.1	72.1	###
2020-Jul-08 Wed	61.22	###	###	###			###	###	0.0
2020-Jul-07 Tue	###	###	###	###	28,620	0	40.9	40.9	0.0
2020-Jul-06 Mon	60.5	###	60.28	###			###	###	0.0
2020-Jul-03 Fri	59.78	60.21	59.72	###			73.6	73.6	0.0
2020-Jul-02 Thu	58.76	59.22	###	###			60.2	60.2	0.0
2020-Jul-01 Wed	###	###	###	###	20,870	0	21.4	21.4	0.0
2020-Jun-30 Tue	###	###	###	###	12,353	0	###	###	0.0
2020-Jun-29 Mon	###	###	58	###			35.9	35.9	0.0
2020-Jun-26 Fri	###	59.42	58.87	59.27	14,655	###	69.6	69.6	###
2020-Jun-25 Thu	59.46	59.46	58.45	58.76	17,478	###	41.2	41.2	4.2
2020-Jun-24 Wed	59.42	59.54	###	59.49	12,828	381,889	68.0	68.0	###
2020-Jun-23 Tue	59.42	59.42	58.26	###	14,746	867,654	###	###	0.0
2020-Jun-22 Mon	58.48	###	58.48	58.87			###	###	###
2020-Jun-19 Fri	58.86	58.86	###	58.85			34.8	34.8	###
2020-Jun-18 Thu	58.79	58.79	###	58.28			36.0	36.0	4.2
2020-Jun-17 Wed	58	58.25	57.71	###	14,771	856,422	###	###	0.0
2020-Jun-16 Tue	###	###	###	###	226,125	0	###	###	0.0
2020-Jun-15 Mon	###	###	57.26	###			44.4	44.4	0.0
2020-Jun-12 Fri	57.87	###	57.2	57.72	17,681	505,676	32.6	32.6	4.1
2020-Jun-11 Thu	###	###	58.24	58.24			48.7	48.7	###
2020-Jun-10 Wed	###	###	58.72	58.72			###	###	4.2
2020-Jun-09 Tue	###	###	58.23	58.87			###	###	###
2020-Jun-05 Fri	57.54	58	57.21	58			68.6	68.6	4.1
2020-Jun-04 Thu	57.52	58.58	57.52	57.86	17,748	1,030,271	###	###	4.1
2020-Jun-03 Wed	57.25	57.49	###	###	28,789	###	###	###	0.0
2020-Jun-02 Tue	###	57.22	56.71	###	25,657	1,461,551	###	###	0.0
2020-Jun-01 Mon	###	###	###	###	12,579	0	###	###	0.0
2020-May-29 Fri	###	###	###	###	18,724	0	32.6	32.6	0.0
2020-May-28 Thu	56.51	###	56.25	56.43			40.0	40.0	###
2020-May-27 Wed	56.59	56.59	###	###	51,085	1,445,450	32.6	32.6	0.0
2020-May-26 Tue	###	57	55.28	56.58			28.9	28.9	###
2020-May-25 Mon	###	###	55.55	56.25			###	###	4.0
2020-May-22 Fri	###	###	55.76	55.79	65,457	1,824,941	###	###	4.0
2020-May-21 Thu	###	57.21	56.85	###	28,578	###	###	###	0.0
2020-May-20 Wed	56.82	57.24	56.23	56.23			18.7	18.7	###
2020-May-19 Tue	###	###	###	57.58	35,887	0	40.2	40.2	4.1
2020-May-18 Mon	56.4	###	###	56.48			###	###	4.0
2020-May-15 Fri	56.59	56.59	###	56.42			###	###	###
2020-May-14 Thu	56.48	56.74	###	###	49,955	1,417,223	###	###	0.0
2020-May-13 Wed	56.42	###	56	###	24,589	###	###	###	0.0
2020-May-12 Tue	56.5	56.77	56.26	###	56,642	3,201,122	###	###	0.0
2020-May-11 Mon	56.77	57	56.28	56.44			28.2	28.2	###
2020-May-08 Fri	55.83	###	###	###	63,287	0	64.0	64.0	0.0
2020-May-07 Thu	###	###	55.5	###	13,349	###	68.1	68.1	0.0
2020-May-06 Wed	57	57	55.73	56.25	46,922	2,644,758	###	###	4.0
2020-May-05 Tue	55.79	###	54	54			14.9	14.9	3.9
2020-May-04 Mon	54.88	55.8	###	55.54			73.4	73.4	4.0
2020-May-01 Fri	56.53	56.53	55.4	55.45			42.2	42.2	###
2020-Apr-30 Thu	###	###	###	###	37,120	0	59.4	59.4	0.0
2020-Apr-29 Wed	56.21	###	###	###	51,683	0	###	###	0.0
2020-Apr-28 Tue	56.23	56.43	54.4	55.85	72,677	###	###	###	###
2020-Apr-27 Mon	56	###	###	###	13,326	0	60.9	60.9	0.0
2020-Apr-24 Fri	56.55	56.55	55.5	56	20,852	###	###	###	4.0
2020-Apr-23 Thu	###	###	56.56	56.72	34,576	###	72.5	72.5	###
2020-Apr-22 Wed	###	###	55.2	###	271,677	7,498,285	67.5	67.5	0.0
2020-Apr-21 Tue	###	###	55.75	56	36,976	###	51.0	51.0	4.0
2020-Apr-20 Mon	57.23	57.51	56.86	###	25,086	1,434,542	49.0	49.0	0.0
2020-Apr-17 Fri	###	###	56.4	###			70.6	70.6	0.0
2020-Apr-16 Thu	55.8	###	###	###			###	###	0.0
2020-Apr-15 Wed	56.2	56.71	56	56.44	37,189	2,095,786	###	###	###
2020-Apr-14 Tue	###	###	###	56.7			###	###	###
2020-Apr-09 Thu	58.59	###	###	56.89	53,545	0	###	###	###
2020-Apr-08 Wed	57.25	57.77	56.72	57.77			###	###	###
2020-Apr-07 Tue	57.49	57.71	###	###			###	###	0.0
2020-Apr-06 Mon	###	###	###	###	41,177	0	69.2	69.2	0.0
2020-Apr-03 Fri	###	###	55.24	55.26			29.9	29.9	3.9
2020-Apr-02 Thu	54.29	###	###	###			###	###	0.0
2020-Apr-01 Wed	###	55.89	54.79	55.22			62.5	62.5	3.9
2020-Mar-31 Tue	55	56.2	###	###			34.5	34.5	0.0
2020-Mar-30 Mon	57.5	57.5	53.25	54.83			###	###	###
2020-Mar-27 Fri	###	58.46	###	56.75	120,282	3,515,842	###	###	###
2020-Mar-26 Thu	###	###	56.73	###			56.0	56.0	0.0
2020-Mar-25 Wed	53.41	###	53.41	54.46	46,671	1,246,349	78.3	78.3	3.9
2020-Mar-24 Tue	51.82	53.575	###	###			63.7	63.7	0.0
2020-Mar-23 Mon	###	53.88	50	53.52	86,485	###	###	###	3.8
2020-Mar-20 Fri	53.42	54.88	52.56	54.43	76,621	4,116,080	###	###	3.9
2020-Mar-19 Thu	###	###	###	53.42	292,626	0	47.2	47.2	3.8
2020-Mar-18 Wed	54.86	###	###	###			###	###	0.0
2020-Mar-17 Tue	###	54.8	52	54.79			###	###	###
2020-Mar-16 Mon	53	###	50.7	###			###	###	0.0
2020-Mar-13 Fri	55	55.25	###	###			###	###	0.0
2020-Mar-12 Thu	56.84	###	###	###			69.5	69.5	0.0
2020-Mar-11 Wed	59.81	60.2	###	###	32,448	976,684	###	###	0.0
2020-Mar-10 Tue	58.48	58.89	###	58.89			###	###	###
2020-Mar-09 Mon	58	###	###	###	60,151	0	95.0	95.0	0.0
2020-Mar-06 Fri	62.2	###	61.74	61.74			###	###	4.4
2020-Mar-05 Thu	###	63.47	62.86	###	25,574	1,615,381	73.0	73.0	0.0
2020-Mar-04 Wed	###	###	62.22	###			###	###	0.0
2020-Mar-03 Tue	###	###	###	63.2			66.7	66.7	4.5
2020-Mar-02 Mon	61.46	###	###	62.56	33,650	0	###	###	4.5
2020-Feb-28 Fri	61.8	###	61.26	61.4	70,929	2,172,555	50.9	50.9	4.4
2020-Feb-27 Thu	###	###	###	###	25,174	0	30.0	30.0	0.0
2020-Feb-26 Wed	###	63.74	###	63.71			###	###	###
2020-Feb-25 Tue	63.52	###	62.52	64.27			73.2	73.2	###
2020-Feb-24 Mon	###	###	###	###	34,157	0	49.7	49.7	0.0
2020-Feb-21 Fri	66.84	66.84	65.8	66.25	42,248	2,801,887	28.3	28.3	4.7
2020-Feb-20 Thu	###	###	###	66.28	29,028	0	###	###	4.7
2020-Feb-19 Wed	###	###	###	###			###	###	0.0
2020-Feb-18 Tue	66.25	66.5	###	65.7			30.6	30.6	4.7
2020-Feb-17 Mon	66.28	###	65.81	###			37.5	37.5	0.0
2020-Feb-14 Fri	###	###	65.42	###			73.6	73.6	0.0
2020-Feb-13 Thu	66.25	66.83	###	###			39.3	39.3	0.0
2020-Feb-12 Wed	65.85	66.23	65.5	66.22	24,246	###	72.2	72.2	4.7
2020-Feb-11 Tue	65.2	66.25	65.2	65.82			###	###	###
2020-Feb-10 Mon	###	###	64.2	###			###	###	0.0
2020-Feb-07 Fri	###	###	###	65.51			###	###	###
2020-Feb-06 Thu	###	65.8	###	65.8			###	###	4.7
2020-Feb-05 Wed	###	65.5	64.52	64.77			###	###	###
2020-Feb-04 Tue	63.845	###	63.4	###	23,279	737,944	81.7	81.7	0.0
2020-Feb-03 Mon	###	###	62.81	###			79.9	79.9	0.0
2020-Jan-31 Fri	64.2	64.74	63.86	###	27,178	1,747,545	33.2	33.2	0.0
2020-Jan-30 Thu	64.89	64.89	63.78	###			27.6	27.6	0.0
2020-Jan-29 Wed	###	65.23	63.79	###			###	###	0.0
2020-Jan-28 Tue	64.73	64.73	###	###			32.8	32.8	0.0
2020-Jan-24 Fri	65.5	###	65.5	###	44,051	1,442,670	80.5	80.5	0.0
2020-Jan-23 Thu	66.57	###	###	###			###	###	0.0
2020-Jan-22 Wed	###	66.73	###	66.58	21,171	706,370	28.5	28.5	4.8
2020-Jan-21 Tue	###	###	###	###			###	###	0.0
2020-Jan-20 Mon	66.5	67.45	66.5	###			81.5	81.5	0.0
2020-Jan-17 Fri	66.81	###	66.51	66.58	29,223	###	31.8	31.8	4.8
2020-Jan-16 Thu	66.21	###	###	66.29	14,659	0	69.1	69.1	###
2020-Jan-15 Wed	###	###	66.29	###	14,456	479,144	###	###	0.0
2020-Jan-14 Tue	###	67.47	66.74	66.83	11,588	###	###	###	###
2020-Jan-13 Mon	###	###	66.2	66.48	15,440	###	26.8	26.8	4.7
2020-Jan-10 Fri	65.88	66.49	65.88	66.25			74.7	74.7	4.7
2020-Jan-09 Thu	###	###	###	65.78	19,754	0	###	###	4.7
2020-Jan-08 Wed	###	###	###	64.79			43.9	43.9	4.6
2020-Jan-07 Tue	###	###	###	###	9,222	0	66.2	66.2	0.0
2020-Jan-06 Mon	###	###	64.41	###			30.6	30.6	0.0
2020-Jan-03 Fri	###	###	64.82	###			19.8	19.8	0.0
2020-Jan-02 Thu	64.25	64.72	###	64.4	8,576	###	68.5	68.5	###
2019-Dec-24 Tue	64.2	###	64.2	64.4			68.5	68.5	###
2019-Dec-23 Mon	###	66.5	###	65.52			26.0	26.0	###
2019-Dec-20 Fri	65.59	###	65.53	###	19,249	###	###	###	0.0
2019-Dec-19 Thu	###	66.4	65.42	65.71	22,785	1,501,759	29.3	29.3	###
2019-Dec-16 Mon	64.85	###	64.41	64.87	20,382	###	###	###	###
2019-Dec-13 Fri	###	64.88	###	###	48,625	###	###	###	0.0
2019-Dec-12 Thu	63.685	63.88	63.47	63.87	15,642	###	###	###	4.6
2019-Dec-11 Wed	63.26	63.51	###	63.26	14,641	464,924	68.8	68.8	4.5
2019-Dec-10 Tue	###	63.2	62.73	###			###	###	0.0
2019-Dec-09 Mon	63.44	63.44	###	###	11,788	###	34.8	34.8	0.0
2019-Dec-06 Fri	63.83	63.83	62.7	62.83	19,227	###	22.3	22.3	4.5
2019-Dec-05 Thu	###	###	###	62.5			###	###	4.5
2019-Dec-04 Wed	###	###	###	###			34.3	34.3	0.0
2019-Dec-03 Tue	###	###	###	62.43			36.9	36.9	###
2019-Dec-02 Mon	###	63.4	###	###			###	###	0.0
2019-Nov-29 Fri	###	###	62.85	62.86			###	###	4.5
2019-Nov-28 Thu	###	###	###	63.74			###	###	4.6
2019-Nov-27 Wed	###	###	63.43	63.56	24,054	762,872	###	###	4.5
2019-Nov-26 Tue	63.82	###	###	###			68.8	68.8	0.0
2019-Nov-25 Mon	###	###	###	###			###	###	0.0
2019-Nov-22 Fri	63.28	63.45	###	###	7,428	235,653	###	###	0.0
2019-Nov-21 Thu	###	###	###	62.79			###	###	4.5
2019-Nov-20 Wed	63.455	63.56	###	###			38.2	38.2	0.0
2019-Nov-19 Tue	63.48	63.77	###	###			68.9	68.9	0.0
2019-Nov-18 Mon	63.71	63.71	###	63.49	8,346	###	###	###	###
2019-Nov-15 Fri	###	###	###	###			###	###	0.0
2019-Nov-14 Thu	62.51	###	62.51	62.76			69.7	69.7	4.5
2019-Nov-13 Wed	###	###	###	###	28,829	0	42.8	42.8	0.0
2019-Nov-12 Tue	###	###	###	63.28			17.4	17.4	4.5
2019-Nov-11 Mon	64.49	64.56	###	###	25,648	###	###	###	0.0
2019-Nov-08 Fri	64.22	64.22	63.74	63.77			###	###	4.6
2019-Nov-07 Thu	63.56	63.74	63.56	###	8,678	552,354	68.0	68.0	0.0
2019-Nov-06 Wed	63.56	63.7	63.56	63.57			###	###	###
2019-Nov-05 Tue	###	###	###	###	12,980	0	79.1	79.1	0.0
2019-Nov-04 Mon	62.4	###	62.4	###	7,041	219,679	76.7	76.7	0.0
2019-Nov-01 Fri	62.28	62.29	###	###			31.2	31.2	0.0
2019-Oct-31 Thu	62.46	62.46	###	###	18,150	566,824	29.9	29.9	0.0
2019-Oct-30 Wed	###	###	###	###	20,386	0	###	###	0.0
2019-Oct-29 Tue	62.79	###	62.45	62.52	14,145	441,677	###	###	4.5
2019-Oct-28 Mon	62.7	###	###	62.77			71.7	71.7	###
2019-Oct-25 Fri	62.7	62.7	###	62.2	17,121	536,743	###	###	4.4
2019-Oct-24 Thu	61.57	62.21	61.57	###	7,281	450,621	###	###	0.0
2019-Oct-23 Wed	###	###	61.49	61.57			41.6	41.6	4.4
2019-Oct-22 Tue	61.73	###	61.51	###			34.4	34.4	0.0
2019-Oct-21 Mon	61.8	61.89	###	###			26.6	26.6	0.0
2019-Oct-18 Fri	61.89	61.89	61.56	###	6,577	###	32.8	32.8	0.0
2019-Oct-17 Thu	62.23	###	61.88	###			37.9	37.9	0.0
2019-Oct-16 Wed	61.77	###	61.77	###	9,486	292,975	67.8	67.8	0.0
2019-Oct-15 Tue	61.7	61.73	61.44	61.73			68.3	68.3	###
2019-Oct-14 Mon	61.4	###	###	61.71	6,057	0	76.2	76.2	4.4
2019-Oct-11 Fri	60.86	###	###	###	8,651	0	77.3	77.3	0.0
2019-Oct-10 Thu	###	60.52	59.75	###			###	###	0.0
2019-Oct-09 Wed	###	###	###	###			###	###	0.0
2019-Oct-08 Tue	60.48	60.89	60.26	60.78			77.0	77.0	###
2019-Oct-07 Mon	60.58	60.58	###	60.52	9,755	295,478	###	###	4.3
2019-Oct-04 Fri	60.27	###	60.21	60.21			29.7	29.7	###
2019-Oct-03 Thu	###	###	59.88	###			35.6	35.6	0.0
2019-Oct-02 Wed	###	###	60.49	###			77.7	77.7	0.0
2019-Oct-01 Tue	###	61.25	###	61.25	14,272	437,080	66.0	66.0	4.4
2019-Sep-30 Mon	60.5	###	60.29	###	13,474	406,173	77.9	77.9	0.0
2019-Sep-27 Fri	###	###	###	60.8	20,321	0	###	###	4.3
2019-Sep-26 Thu	###	###	60.87	###	97,172	2,957,429	###	###	0.0
2019-Sep-25 Wed	60.83	60.83	60.53	###	15,325	929,921	###	###	0.0
2019-Sep-24 Tue	###	61.83	###	61.44	23,389	723,070	###	###	4.4
2019-Sep-23 Mon	###	61.8	###	61.46	37,086	1,145,957	###	###	###
2019-Sep-20 Fri	###	61.4	###	###	7,782	###	###	###	0.0
2019-Sep-19 Thu	61.2	61.49	###	###	10,849	333,552	34.0	34.0	0.0
2019-Sep-18 Wed	###	61.21	60.85	60.85			###	###	###
2019-Sep-17 Tue	61.74	61.74	###	###	17,126	528,679	22.7	22.7	0.0
2019-Sep-16 Mon	60.84	###	60.7	###			66.6	66.6	0.0
2019-Sep-13 Fri	###	61.49	###	###			###	###	0.0
2019-Sep-12 Thu	60.58	61.21	60.58	60.76	19,848	1,208,643	###	###	###
2019-Sep-11 Wed	###	60.5	###	60.42			65.8	65.8	4.3
2019-Sep-10 Tue	###	60.43	###	60.25	7,454	225,222	###	###	###
2019-Sep-09 Mon	###	60.53	###	###			###	###	0.0
2019-Sep-06 Fri	###	60.45	60.2	60.25			30.5	30.5	###
2019-Sep-05 Thu	59.75	###	59.745	###			67.1	67.1	0.0
2019-Sep-04 Wed	###	###	###	59.26			67.2	67.2	4.2
2019-Sep-03 Tue	###	###	59.25	###			24.0	24.0	0.0
2019-Sep-02 Mon	###	60.26	59	59.58	33,424	1,993,073	37.9	37.9	4.3
2019-Aug-30 Fri	###	59.73	###	59.49			###	###	###
2019-Aug-29 Thu	58.43	58.55	###	###	8,423	246,583	37.0	37.0	0.0
2019-Aug-28 Wed	###	###	58.22	###	14,974	###	29.8	29.8	0.0
2019-Aug-27 Tue	57.77	58.22	57.77	###			###	###	0.0
2019-Aug-26 Mon	###	58	57.56	57.76	32,252	1,863,520	34.7	34.7	4.1
2019-Aug-23 Fri	###	###	###	###			72.6	72.6	0.0
2019-Aug-22 Thu	59.29	###	###	###			###	###	0.0
2019-Aug-21 Wed	58.85	###	58.76	###			###	###	0.0
2019-Aug-20 Tue	58.29	###	58.29	###	7,577	###	77.5	77.5	0.0
2019-Aug-19 Mon	58.5	###	58.43	###	13,145	###	###	###	0.0
2019-Aug-16 Fri	###	###	###	###	26,622	0	###	###	0.0
2019-Aug-15 Thu	57.79	57.79	###	57.55			###	###	###
2019-Aug-14 Wed	58.22	###	58.22	58.57	46,570	1,355,652	###	###	###
2019-Aug-13 Tue	###	###	###	58.2			26.9	26.9	4.2
2019-Aug-12 Mon	###	###	###	###	11,171	0	68.7	68.7	0.0
2019-Aug-09 Fri	###	###	###	###			31.8	31.8	0.0
2019-Aug-08 Thu	58.84	###	###	59			###	###	4.2
2019-Aug-07 Wed	58.2	###	58.2	###			###	###	0.0
2019-Aug-06 Tue	57	58.54	57	58.21	30,486	1,761,176	###	###	4.2
2019-Aug-05 Mon	59.78	59.78	58.84	###	48,582	###	###	###	0.0
2019-Aug-02 Fri	60.23	60.51	###	60.22	48,723	###	###	###	###
2019-Aug-01 Thu	###	###	60.47	61.25			35.9	35.9	4.4
2019-Jul-31 Wed	###	###	61.21	###	16,426	###	36.2	36.2	0.0
2019-Jul-30 Tue	61.74	###	61.74	###			###	###	0.0
2019-Jul-29 Mon	61.51	61.84	###	###	12,127	###	###	###	0.0
2019-Jul-26 Fri	61.81	61.81	61.28	61.52			31.6	31.6	4.4
2019-Jul-25 Thu	61.47	61.82	61.47	61.81			73.2	73.2	###
2019-Jul-24 Wed	###	61.78	61.28	61.51			71.0	71.0	###
2019-Jul-23 Tue	###	61.24	###	###	57,249	###	###	###	0.0
2019-Jul-22 Mon	###	###	60.8	###	19,143	581,947	###	###	0.0
2019-Jul-19 Fri	###	61.51	###	###	7,573	###	###	###	0.0
2019-Jul-18 Thu	###	###	60.77	60.77			###	###	###
2019-Jul-17 Wed	61.41	61.41	###	###	17,470	###	###	###	0.0
2019-Jul-16 Tue	61.23	61.42	###	###			###	###	0.0
2019-Jul-15 Mon	###	61.26	60.79	###			###	###	0.0
2019-Jul-12 Fri	61.57	###	61.4	61.41			###	###	###
2019-Jul-11 Thu	61.51	###	61.51	61.87	14,884	457,757	###	###	###
2019-Jul-10 Wed	###	###	###	61.51	18,172	0	76.0	76.0	###
2019-Jul-09 Tue	###	61.28	60.84	###	39,455	2,409,122	33.9	33.9	0.0
2019-Jul-08 Mon	61.79	61.79	60.83	60.83	16,545	1,014,373	22.3	22.3	4.3
2019-Jul-05 Fri	###	62.22	61.54	61.71			26.1	26.1	4.4
2019-Jul-04 Thu	61.56	###	61.4	###			65.3	65.3	0.0
2019-Jul-03 Wed	62.2	62.2	61.42	61.52	26,958	1,666,273	22.1	22.1	4.4
2019-Jul-02 Tue	###	62.48	###	###			68.7	68.7	0.0
2019-Jul-01 Mon	###	62.57	###	###	15,425	482,571	73.4	73.4	0.0
2019-Jun-28 Fri	###	###	61.46	61.46			36.4	36.4	###
2019-Jun-27 Thu	###	###	###	61.77			###	###	4.4
2019-Jun-26 Wed	61.22	###	###	61.27	22,976	0	###	###	###
2019-Jun-25 Tue	61.88	###	###	###			###	###	0.0
2019-Jun-24 Mon	###	###	61.76	61.81			36.7	36.7	###
2019-Jun-21 Fri	62.45	62.46	61.87	###			###	###	0.0
2019-Jun-20 Thu	###	62.22	###	###			###	###	0.0
2019-Jun-19 Wed	###	###	###	###			81.6	81.6	0.0
2019-Jun-18 Tue	60.25	60.55	59.5	###	33,252	1,995,951	70.8	70.8	0.0
2019-Jun-17 Mon	60.2	###	###	###	16,349	0	39.0	39.0	0.0
2019-Jun-14 Fri	###	###	###	###	32,085	0	###	###	0.0
2019-Jun-13 Thu	###	###	59.76	###	10,224	###	###	###	0.0
2019-Jun-12 Wed	60.21	###	###	60.2			36.8	36.8	###
2019-Jun-11 Tue	59.55	60.29	59.48	60.23			###	###	4.3
2019-Jun-07 Fri	###	58.87	58.53	###	15,020	881,674	29.7	29.7	0.0
2019-Jun-06 Thu	###	58.7	58.5	58.5	10,946	###	###	###	4.2
2019-Jun-05 Wed	58.75	###	###	###			39.0	39.0	0.0
2019-Jun-04 Tue	58.51	###	58.51	58.58			75.6	75.6	4.2
2019-Jun-03 Mon	###	###	###	###	26,972	0	###	###	0.0
2019-May-31 Fri	###	58.72	###	58.58	39,451	1,158,281	###	###	4.2
2019-May-30 Thu	58.5	###	###	58.29	159,552	0	###	###	###
2019-May-29 Wed	57.89	###	57.49	57.8			###	###	4.1
2019-May-28 Tue	57.85	###	57.85	###			76.0	76.0	0.0
2019-May-27 Mon	57.8	###	57.52	57.83			71.9	71.9	###
2019-May-24 Fri	58.4	58.4	###	###	14,952	###	31.6	31.6	0.0
2019-May-23 Thu	58.88	###	58.4	58.44	20,675	###	###	###	4.2
2019-May-22 Wed	59	###	58.86	###	15,646	###	###	###	0.0
2019-May-21 Tue	###	###	###	59	27,170	0	###	###	4.2
2019-May-20 Mon	58.86	###	###	###	29,880	0	###	###	0.0
2019-May-17 Fri	59.56	###	58.88	###			###	###	0.0
2019-May-16 Thu	59.57	59.57	59.28	59.4			###	###	4.2
2019-May-15 Wed	59.44	###	###	###			73.1	73.1	0.0
2019-May-14 Tue	###	###	58.29	###			79.8	79.8	0.0
2019-May-13 Mon	###	###	59.2	###	17,548	519,420	###	###	0.0
2019-May-10 Fri	###	###	59.57	###			72.9	72.9	0.0
2019-May-09 Thu	60.7	60.8	###	###	16,271	###	###	###	0.0
2019-May-08 Wed	60.5	###	60.5	###			78.0	78.0	0.0
2019-May-07 Tue	###	61.74	###	###	15,675	483,887	31.2	31.2	0.0
2019-May-06 Mon	62.56	62.56	###	61.4			###	###	4.4
2019-May-03 Fri	62.45	62.7	62.28	62.7			###	###	4.5
2019-May-02 Thu	###	62.84	62.24	62.47	12,673	###	###	###	4.5
2019-May-01 Wed	62.45	62.84	62.27	62.56	10,650	###	70.7	70.7	4.5
2019-Apr-30 Tue	###	###	###	###			###	###	0.0
2019-Apr-29 Mon	###	62.44	###	62.44	4,983	###	###	###	4.5
2019-Apr-26 Fri	62.2	62.49	###	62.2	32,141	1,004,245	###	###	4.4
2019-Apr-24 Wed	62.55	###	62.5	62.79			71.1	71.1	4.5
2019-Apr-23 Tue	###	62.41	###	62.41	8,858	###	###	###	4.5
2019-Apr-18 Thu	###	###	61.7	61.75			###	###	###
2019-Apr-17 Wed	###	62.25	61.86	###	13,074	###	38.0	38.0	0.0
2019-Apr-16 Tue	61.59	###	61.54	###			###	###	0.0
2019-Apr-15 Mon	###	62.27	61.77	61.86	12,642	784,056	38.1	38.1	4.4
2019-Apr-12 Fri	###	###	61.75	61.75			###	###	###
2019-Apr-11 Thu	62.23	###	61.86	###	6,948	###	31.6	31.6	0.0
2019-Apr-10 Wed	62.45	62.45	###	###	6,780	###	###	###	0.0
2019-Apr-09 Tue	62.2	###	62.175	62.22	5,287	164,359	###	###	4.4
2019-Apr-08 Mon	62.5	62.55	###	62.22	12,329	385,589	27.6	27.6	4.4
2019-Apr-05 Fri	###	###	61.8	61.89			###	###	###
2019-Apr-04 Thu	61.7	###	61.48	61.5	10,780	331,377	32.2	32.2	4.4
2019-Apr-03 Wed	###	61.85	61.42	###	35,242	2,172,140	###	###	0.0
2019-Apr-02 Tue	61.2	###	61.2	61.59			72.9	72.9	###
2019-Apr-01 Mon	60.81	###	60.81	###	14,351	436,342	###	###	0.0
2019-Mar-29 Fri	###	###	###	60.23	16,974	0	71.2	71.2	4.3
2019-Mar-28 Thu	59.88	###	59.22	59.48			###	###	4.2
2019-Mar-27 Wed	59.7	60.2	59.57	60.2			###	###	###
2019-Mar-26 Tue	59.74	###	59.73	59.77			70.0	70.0	###
2019-Mar-25 Mon	###	###	59.7	59.74	43,344	###	38.5	38.5	4.3
2019-Mar-22 Fri	61.4	61.58	###	###	13,276	###	###	###	0.0
2019-Mar-21 Thu	61.2	61.27	###	###			36.0	36.0	0.0
2019-Mar-20 Wed	###	61.74	###	61.21	24,675	###	34.0	34.0	4.4
2019-Mar-19 Tue	60.83	61.48	60.83	###	15,671	###	79.4	79.4	0.0
2019-Mar-18 Mon	###	63.2	60.73	60.8	14,120	874,945	###	###	4.3
2019-Mar-15 Fri	###	60.5	###	60.5	10,658	###	###	###	###
2019-Mar-14 Thu	###	60.42	###	60.2			###	###	###
2019-Mar-13 Wed	60.43	60.45	###	###	19,421	###	###	###	0.0
2019-Mar-12 Tue	###	60.49	###	60.42	41,021	1,240,680	###	###	4.3
2019-Mar-11 Mon	###	59.59	###	59.57			76.1	76.1	4.3
2019-Mar-08 Fri	###	###	59.41	###	11,683	347,043	31.4	31.4	0.0
2019-Mar-07 Thu	60.75	60.8	60.44	60.5			32.6	32.6	###
2019-Mar-06 Wed	60.59	###	60.51	###	148,525	4,493,623	###	###	0.0
2019-Mar-05 Tue	59.85	60.42	59.85	###	21,151	###	###	###	0.0
2019-Mar-04 Mon	60.25	60.54	###	60.52	17,280	###	###	###	4.3
2019-Mar-01 Fri	###	###	59.72	###			###	###	0.0
2019-Feb-28 Thu	###	60.42	###	###	17,348	524,083	35.3	35.3	0.0
2019-Feb-27 Wed	60.4	60.46	###	###			30.2	30.2	0.0
2019-Feb-26 Tue	###	###	60.28	###			37.6	37.6	0.0
2019-Feb-25 Mon	###	60.79	###	###			75.1	75.1	0.0
2019-Feb-22 Fri	###	###	59.81	###			###	###	0.0
2019-Feb-21 Thu	###	###	###	59.86	8,272	0	75.2	75.2	4.3
2019-Feb-20 Wed	59.2	59.45	###	59.23	16,021	476,224	###	###	###
2019-Feb-19 Tue	59	###	58.82	59.2	14,921	438,826	###	###	4.2
2019-Feb-18 Mon	59	59.42	58.85	###	10,484	619,971	36.6	36.6	0.0
2019-Feb-15 Fri	###	59.41	###	###	27,184	###	###	###	0.0
2019-Feb-14 Thu	###	###	###	###			20.6	20.6	0.0
2019-Feb-11 Mon	59.77	59.77	###	59.23			25.5	25.5	###
2019-Feb-08 Fri	###	###	###	59.47			76.0	76.0	4.2
2019-Feb-06 Wed	59.54	###	59.54	###	11,674	###	83.9	83.9	0.0
2019-Feb-05 Tue	59	59.49	###	###	9,143	271,958	30.7	30.7	0.0
2019-Feb-04 Mon	58.76	59.2	58.75	###			###	###	0.0
2019-Feb-01 Fri	58.82	59.59	58.77	###	10,149	###	###	###	0.0
2019-Jan-31 Thu	###	59	58.45	58.76			###	###	4.2
2019-Jan-30 Wed	58.57	58.75	###	###			###	###	0.0
2019-Jan-29 Tue	58.58	58.58	###	###	46,081	###	31.9	31.9	0.0
2019-Jan-25 Fri	58.4	###	58.4	###			76.8	76.8	0.0
2019-Jan-18 Fri	57.54	57.59	###	###			###	###	0.0
2019-Jan-17 Thu	57.24	57.76	57.24	57.57	12,386	###	###	###	4.1
2019-Jan-11 Fri	56.75	###	###	###			###	###	0.0
2019-Jan-10 Thu	56.44	###	###	###	8,928	0	34.6	34.6	0.0
2019-Jan-09 Wed	55.7	56.4	55.7	###			76.1	76.1	0.0
2019-Jan-04 Fri	55.2	###	54.8	###			72.9	72.9	0.0
2019-Jan-03 Thu	###	57.27	###	56.47			###	###	###
2019-Jan-02 Wed	56.79	56.79	55.7	55.74	14,857	###	###	###	###
2018-Dec-28 Fri	###	56.29	###	###			78.0	78.0	0.0
2018-Dec-27 Thu	###	57.7	###	###			71.5	71.5	0.0
2018-Dec-21 Fri	###	55.89	###	###			###	###	0.0
2018-Dec-20 Thu	###	###	54.74	###			33.9	33.9	0.0
2018-Dec-19 Wed	55	###	###	55.29	8,741	0	###	###	###
2018-Dec-14 Fri	56.26	56.27	55.49	###	38,141	###	###	###	0.0
2018-Dec-13 Thu	###	56.41	###	56.2	11,642	###	70.0	70.0	4.0
2018-Dec-12 Wed	55	55.58	55	55.52			###	###	4.0
2018-Dec-11 Tue	54.77	###	54.71	54.75	14,784	###	###	###	###
2018-Dec-10 Mon	56.85	56.85	###	###	25,475	724,126	###	###	0.0
2018-Dec-07 Fri	56.22	56.72	###	###	9,181	260,373	31.6	31.6	0.0
2018-Dec-06 Thu	56.51	###	55.72	55.88			###	###	###
2018-Dec-05 Wed	###	###	55.83	56.51			70.5	70.5	###
2018-Dec-04 Tue	###	###	56.5	56.5	37,785	1,067,426	33.8	33.8	4.0
2018-Dec-03 Mon	###	###	56.27	###	38,689	###	###	###	0.0
2018-Nov-30 Fri	56.7	56.7	56.24	56.27			30.6	30.6	###
2018-Nov-29 Thu	56.45	###	56.26	###	30,244	###	###	###	0.0
2018-Nov-13 Tue	###	###	###	###	34,620	0	76.3	76.3	0.0
2018-Nov-12 Mon	55.58	55.58	###	55.46	22,556	###	###	###	###
2018-Nov-09 Fri	###	###	55.4	###			21.3	21.3	0.0
2018-Nov-08 Thu	###	###	56.87	###			###	###	0.0
2018-Nov-07 Wed	57	57	###	56.8			26.9	26.9	4.1
2018-Nov-06 Tue	56.8	57	###	56.45			###	###	4.0
2018-Nov-05 Mon	57	57	56.27	56.42	18,484	1,046,841	28.1	28.1	###
2018-Nov-02 Fri	55.58	###	55.58	###	14,945	415,321	###	###	0.0
2018-Nov-01 Thu	55.49	55.7	###	55.58			###	###	###
2018-Oct-31 Wed	54.59	54.83	###	###			###	###	0.0
2018-Oct-30 Tue	###	###	53.77	###			69.9	69.9	0.0
2018-Oct-29 Mon	55.73	55.73	###	###			21.3	21.3	0.0
2018-Oct-26 Fri	###	55.73	###	55.73			84.6	84.6	###
2018-Oct-25 Thu	###	55.76	54.23	54.46	79,954	4,397,070	###	###	3.9
2018-Oct-24 Wed	56.7	56.7	55.52	55.86			###	###	###
2018-Oct-23 Tue	57.81	57.81	###	###			17.6	17.6	0.0
2018-Oct-22 Mon	###	###	55.5	56.8			###	###	4.1
2018-Oct-16 Tue	###	###	55.41	###	11,487	318,247	65.7	65.7	0.0
2018-Oct-15 Mon	56.74	56.74	###	###			29.6	29.6	0.0
2018-Oct-12 Fri	55.72	###	###	###	28,689	0	###	###	0.0
2018-Oct-11 Thu	56.5	56.53	54.89	###			###	###	0.0
2018-Oct-10 Wed	57.71	57.75	###	###	44,156	###	27.7	27.7	0.0
2018-Oct-09 Tue	57.75	58	57.5	###	21,074	1,217,023	46.4	46.4	0.0
2018-Oct-08 Mon	###	###	57.82	###	24,154	###	39.9	39.9	0.0
2018-Oct-05 Fri	58.26	###	58	###	8,473	###	68.8	68.8	0.0
2018-Oct-04 Thu	###	###	58.5	58.5			26.2	26.2	4.2
2018-Oct-03 Wed	###	59.48	###	59.29			###	###	###
2018-Oct-02 Tue	###	###	58.75	58.8			###	###	4.2
2018-Oct-01 Mon	59.74	59.74	###	59.73			33.1	33.1	###
2018-Sep-28 Fri	59.88	###	59.74	59.74			###	###	4.3
2018-Sep-27 Thu	59.5	59.5	###	59.49	19,144	###	34.2	34.2	###
2018-Sep-26 Wed	###	59.49	###	###	29,955	###	36.4	36.4	0.0
2018-Sep-25 Tue	###	###	58.83	###			72.1	72.1	0.0
2018-Sep-24 Mon	59.2	59.2	###	58.84	84,829	###	28.7	28.7	4.2
2018-Sep-21 Fri	###	###	58.79	###			69.7	69.7	0.0
2018-Sep-20 Thu	###	58.75	58.45	58.54			###	###	###
2018-Sep-19 Wed	###	###	###	58.25			###	###	###
2018-Sep-18 Tue	57.89	###	###	57.87			41.1	41.1	###
2018-Sep-17 Mon	58.55	###	###	###			28.7	28.7	0.0
2018-Sep-14 Fri	###	###	###	58.59			70.5	70.5	4.2
2018-Sep-13 Thu	57.86	###	57.57	###	50,329	1,448,720	31.0	31.0	0.0
2018-Sep-12 Wed	58.21	58.21	57.7	57.86			###	###	4.1
2018-Sep-11 Tue	###	###	57.84	###	13,873	###	###	###	0.0
2018-Sep-10 Mon	59.4	59.4	###	58.28	16,476	###	17.7	17.7	4.2
2018-Sep-07 Fri	57.79	58.42	57.79	58.42			79.7	79.7	4.2
2018-Sep-06 Thu	59.2	59.2	57.88	###			###	###	0.0
2018-Sep-05 Wed	59.53	59.53	58.49	58.49	38,943	2,298,026	24.0	24.0	4.2
2018-Sep-04 Tue	###	###	59	59.53			22.5	22.5	4.3
2018-Sep-03 Mon	###	###	59.7	###			80.6	80.6	0.0
2018-Aug-31 Fri	###	59.42	###	###	25,428	###	###	###	0.0
2018-Aug-30 Thu	###	###	###	###			30.0	30.0	0.0
2018-Aug-29 Wed	###	###	###	###	23,676	0	65.3	65.3	0.0
2018-Aug-28 Tue	###	###	###	###	24,888	0	73.7	73.7	0.0
2018-Aug-27 Mon	58.84	59.48	58.84	###	22,482	###	77.3	77.3	0.0
2018-Aug-24 Fri	58.84	###	58.57	58.84			73.0	73.0	4.2
2018-Aug-23 Thu	58.47	###	58.44	###	25,682	750,428	78.4	78.4	0.0
2018-Aug-22 Wed	###	58.41	###	58.29	47,772	1,395,181	72.1	72.1	###
2018-Aug-21 Tue	57.8	###	###	###			###	###	0.0
2018-Aug-20 Mon	###	57.82	###	57.7	77,026	2,226,821	82.2	82.2	###
2018-Aug-17 Fri	57.49	57.74	57.49	###			67.0	67.0	0.0
2018-Aug-16 Thu	###	###	###	###			###	###	0.0
2018-Aug-15 Wed	58.82	59.28	58.27	###	108,950	###	30.1	30.1	0.0
2018-Aug-14 Tue	###	58.76	###	58.49			69.7	69.7	4.2
2018-Aug-13 Mon	59.56	59.56	###	58.49	88,748	###	###	###	4.2
2018-Aug-10 Fri	59.73	59.8	59.59	59.59			38.0	38.0	###
2018-Aug-09 Thu	###	59.74	###	59.73			###	###	###
2018-Aug-08 Wed	###	###	###	###			30.5	30.5	0.0
2018-Aug-07 Tue	###	###	###	59.54	23,453	0	39.9	39.9	4.3
2018-Aug-06 Mon	###	59.86	59.53	59.59	7,548	450,577	36.7	36.7	###
2018-Aug-03 Fri	59.56	###	###	59.45	14,051	0	34.8	34.8	###
2018-Aug-02 Thu	###	###	59.2	###	15,880	470,048	###	###	0.0
2018-Aug-01 Wed	###	###	###	###			###	###	0.0
2018-Jul-31 Tue	60.22	60.52	59.81	###	14,242	###	34.5	34.5	0.0
2018-Jul-30 Mon	60.54	60.88	###	###	12,052	###	###	###	0.0
2018-Jul-27 Fri	60.7	60.7	60.21	60.42	13,440	###	26.6	26.6	4.3
2018-Jul-26 Thu	###	###	###	###			###	###	0.0
2018-Jul-25 Wed	###	###	59.49	59.82	28,751	###	###	###	4.3
2018-Jul-24 Tue	###	59.74	###	###	47,553	###	###	###	0.0
2018-Jul-23 Mon	59.22	59.22	58.88	###	70,783	###	###	###	0.0
2018-Jul-20 Fri	58.72	59.27	58.72	59.24	66,678	###	78.2	78.2	###
2018-Jul-19 Thu	###	###	58.7	58.7	26,321	772,521	###	###	4.2
2018-Jul-18 Wed	59.55	###	###	###			30.1	30.1	0.0
2018-Jul-17 Tue	58.78	58.88	58.5	58.5			###	###	4.2
2018-Jul-16 Mon	59.27	59.27	58.73	58.73	22,541	###	28.5	28.5	###
2018-Jul-13 Fri	###	59.45	###	59.25	17,176	510,556	###	###	4.2
2018-Jul-12 Thu	58.55	59.21	58.55	59.21	58,525	3,445,951	###	###	###
2018-Jul-11 Wed	###	###	###	58.57	16,554	0	###	###	###
2018-Jul-10 Tue	###	59.23	58.74	58.89			###	###	###
2018-Jul-09 Mon	###	58.86	###	58.73	45,329	###	###	###	###
2018-Jul-06 Fri	###	###	57.75	###	33,323	###	31.7	31.7	0.0
2018-Jul-05 Thu	58	###	57.72	57.82			35.3	35.3	###
2018-Jul-04 Wed	###	58.44	57.77	###			###	###	0.0
2018-Jul-03 Tue	###	###	###	###	77,549	0	###	###	0.0
2018-Jul-02 Mon	###	59.87	###	###			26.6	26.6	0.0
2018-Jun-29 Fri	###	58.54	###	58.54	55,946	###	###	###	###
2018-Jun-28 Thu	57.87	57.87	57.51	57.71	23,371	1,348,272	33.6	33.6	4.1
2018-Jun-27 Wed	58.46	58.71	58.22	58.28	47,850	2,797,550	35.2	35.2	4.2
2018-Jun-26 Tue	58.5	58.58	###	58.54	73,079	2,140,483	70.8	70.8	###
2018-Jun-25 Mon	###	###	58.76	58.76	22,424	###	33.7	33.7	4.2
2018-Jun-22 Fri	###	59.28	58.85	59.2	45,244	###	###	###	4.2
2018-Jun-21 Thu	59.4	60.24	59.4	59.8	70,952	4,244,348	###	###	###
2018-Jun-20 Wed	59.58	###	59.47	###			###	###	0.0
2018-Jun-19 Tue	###	60.25	###	59.75			###	###	4.3
2018-Jun-18 Mon	60.79	60.83	###	###	57,586	1,751,478	31.0	31.0	0.0
2018-Jun-15 Fri	###	###	###	###	25,759	0	66.5	66.5	0.0
2018-Jun-14 Thu	60.78	###	###	###			###	###	0.0
2018-Jun-13 Wed	###	61.22	###	###			###	###	0.0
2018-Jun-12 Tue	60.77	###	60.77	###			###	###	0.0
2018-Jun-08 Fri	###	61.2	###	###	59,459	1,819,445	###	###	0.0
2018-Jun-07 Thu	61.2	61.58	61.2	61.45			73.9	73.9	###
2018-Jun-06 Wed	###	###	60.86	###	17,549	###	###	###	0.0
2018-Jun-05 Tue	61.2	###	###	###	26,144	0	73.4	73.4	0.0
2018-Jun-04 Mon	###	61.25	###	###			70.2	70.2	0.0
2018-Jun-01 Fri	60.49	###	60.4	60.8			###	###	4.3
2018-May-31 Thu	60.29	60.44	60.2	60.44			69.5	69.5	4.3
2018-May-30 Wed	60.75	60.75	###	###	81,778	###	27.7	27.7	0.0
2018-May-29 Tue	61.42	61.43	###	61.2	39,050	1,199,420	###	###	###
2018-May-28 Mon	61.56	61.76	###	61.44			###	###	4.4
2018-May-25 Fri	###	###	###	61.27			###	###	###
2018-May-24 Thu	###	###	###	###			###	###	0.0
2018-May-23 Wed	###	61.47	###	61.42	23,347	717,570	###	###	4.4
2018-May-22 Tue	###	###	###	###			###	###	0.0
2018-May-21 Mon	###	###	###	###			###	###	0.0
2018-May-18 Fri	###	###	###	###			###	###	0.0
2018-May-17 Thu	62.78	###	62.22	62.22	15,622	###	###	###	4.4
2018-May-16 Wed	###	62.71	###	###	38,725	1,214,222	###	###	0.0
2018-May-15 Tue	###	###	###	62.72			35.4	35.4	4.5
2018-May-14 Mon	###	###	62.79	###	12,489	###	###	###	0.0
2018-May-11 Fri	62.81	###	62.81	###			73.2	73.2	0.0
2018-May-10 Thu	###	62.52	62.27	62.45	18,871	1,177,456	###	###	###
2018-May-09 Wed	62.21	62.59	###	62.47	56,889	1,780,341	73.8	73.8	4.5
2018-May-08 Tue	61.41	###	61.41	###			78.7	78.7	0.0
2018-May-07 Mon	###	61.88	61.47	###			39.9	39.9	0.0
2018-May-04 Fri	61.5	61.5	###	###			###	###	0.0
2018-May-03 Thu	###	###	###	###			###	###	0.0
2018-May-02 Wed	###	62.79	62.28	62.42			###	###	4.5
2018-May-01 Tue	62.7	62.7	62.24	62.28	82,240	###	###	###	4.4
2018-Apr-30 Mon	62.73	###	62.42	62.81			###	###	###
2018-Apr-27 Fri	###	62.41	###	62.41	19,886	620,542	76.0	76.0	4.5
2018-Apr-26 Thu	61.49	###	###	###			###	###	0.0
2018-Apr-24 Tue	61.8	###	61.73	###	11,821	364,855	###	###	0.0
2018-Apr-23 Mon	###	###	###	61.75	27,555	0	###	###	###
2018-Apr-20 Fri	###	62.21	###	###			###	###	0.0
2018-Apr-19 Thu	61.76	62.24	61.71	###	45,648	###	73.6	73.6	0.0
2018-Apr-18 Wed	###	61.81	61.27	###	31,150	1,916,971	###	###	0.0
2018-Apr-17 Tue	###	###	60.84	60.87	23,341	###	###	###	4.3
2018-Apr-16 Mon	61.52	61.52	60.82	60.86			28.0	28.0	4.3
2018-Apr-13 Fri	61.78	61.86	61.54	61.56	55,585	###	###	###	4.4
2018-Apr-12 Thu	61.88	###	###	###	45,673	0	32.9	32.9	0.0
2018-Apr-11 Wed	###	###	###	61.83	49,940	0	71.4	71.4	###
2018-Apr-10 Tue	61.4	61.84	###	61.8	46,053	1,423,958	71.6	71.6	4.4
2018-Apr-09 Mon	61.5	###	61.5	###	113,675	###	74.8	74.8	0.0
2018-Apr-06 Fri	###	###	61.52	###			27.8	27.8	0.0
2018-Apr-05 Thu	###	62.58	###	###			###	###	0.0
2018-Apr-04 Wed	###	###	61.54	61.54			###	###	4.4
2018-Apr-03 Tue	61.87	###	61.72	###			###	###	0.0
2018-Mar-29 Thu	61.5	###	61.5	61.53			71.5	71.5	###
2018-Mar-28 Wed	###	###	61.79	###	20,642	###	###	###	0.0
2018-Mar-27 Tue	62.7	62.89	###	62.89	15,751	###	###	###	4.5
2018-Mar-26 Mon	###	61.82	61.22	61.59			###	###	###
2018-Mar-23 Fri	62.28	62.28	61.53	###	52,654	3,259,545	###	###	0.0
2018-Mar-22 Thu	###	###	63.51	63.7			###	###	4.6
2018-Mar-21 Wed	###	64.41	###	###	38,529	1,240,826	75.5	75.5	0.0
2018-Mar-20 Tue	63.29	63.54	###	63.47			###	###	###
2018-Mar-19 Mon	63.4	###	63.4	63.83			79.9	79.9	###
2018-Mar-16 Fri	63.52	###	###	63.27	14,627	0	29.4	29.4	###
2018-Mar-15 Thu	###	###	###	###	15,688	0	69.1	69.1	0.0
2018-Mar-14 Wed	###	###	62.78	62.84	18,221	571,957	###	###	4.5
2018-Mar-13 Tue	63.45	63.51	63.22	###	21,572	###	###	###	0.0
2018-Mar-12 Mon	63.5	###	###	63.22	9,450	0	###	###	4.5
2018-Mar-09 Fri	###	###	###	62.85			74.3	74.3	###
2018-Mar-08 Thu	62.28	62.28	###	###			30.4	30.4	0.0
2018-Mar-07 Wed	###	###	###	###	38,456	0	###	###	0.0
2018-Mar-06 Tue	###	63.49	###	###	19,653	623,884	34.5	34.5	0.0
2018-Mar-05 Mon	###	###	61.48	61.48			33.6	33.6	###
2018-Mar-02 Fri	###	###	61.75	###			37.6	37.6	0.0
2018-Mar-01 Thu	62.29	62.84	###	###	24,841	###	40.8	40.8	0.0
2018-Feb-28 Wed	###	63.28	###	62.5	40,759	###	###	###	4.5
2018-Feb-27 Tue	63.83	###	63.45	63.45	27,727	###	36.8	36.8	4.5
2018-Feb-26 Mon	###	63.57	###	###			34.8	34.8	0.0
2018-Feb-23 Fri	62.46	###	62.41	###	77,145	###	###	###	0.0
2018-Feb-22 Thu	62.48	62.71	###	62.41	18,746	587,780	###	###	4.5
2018-Feb-21 Wed	###	62.45	61.8	62.22	19,424	###	###	###	4.4
2018-Feb-20 Tue	###	###	61.78	61.78			21.3	21.3	4.4
2018-Feb-19 Mon	###	###	62.23	62.29			27.2	27.2	###
2018-Feb-16 Fri	###	63.43	62.56	62.56			###	###	4.5
2018-Feb-15 Thu	###	61.83	###	61.72	30,726	###	###	###	4.4
2018-Feb-14 Wed	60.59	60.73	###	60.45			###	###	4.3
2018-Feb-13 Tue	###	60.52	###	60.25			70.3	70.3	###
2018-Feb-12 Mon	59.58	###	59.42	59.82			###	###	4.3
2018-Feb-09 Fri	59.46	59.46	58.86	###			26.2	26.2	0.0
2018-Feb-08 Thu	###	61.79	###	60.76			72.4	72.4	###
2018-Feb-07 Wed	61.85	###	###	###			###	###	0.0
2018-Feb-06 Tue	###	###	###	59.4			39.6	39.6	4.2
2018-Feb-05 Mon	###	###	61.47	###			###	###	0.0
2018-Feb-02 Fri	62.89	###	###	###			67.5	67.5	0.0
2018-Feb-01 Thu	###	###	###	63.52			###	###	4.5
2018-Jan-31 Wed	###	###	62.52	63.2			74.5	74.5	4.5
2018-Jan-30 Tue	63.5	63.7	###	###			36.9	36.9	0.0
2018-Jan-29 Mon	###	64.49	###	###	21,677	698,974	69.5	69.5	0.0
2018-Jan-25 Thu	###	64.26	63.5	63.5	27,481	1,755,486	27.6	27.6	4.5
2018-Jan-24 Wed	63.75	63.83	###	63.46			30.0	30.0	4.5
2018-Jan-23 Tue	###	###	###	63.57	38,173	0	74.2	74.2	###
2018-Jan-22 Mon	62.75	###	62.55	62.72			45.4	45.4	4.5
2018-Jan-19 Fri	###	###	###	62.47			41.8	41.8	4.5
2018-Jan-18 Thu	###	62.89	###	62.71	29,425	###	###	###	###
2018-Jan-17 Wed	###	###	61.82	###	23,248	###	40.6	40.6	0.0
2018-Jan-16 Tue	62.47	62.47	61.8	###			###	###	0.0
2018-Jan-15 Mon	###	62.8	62.25	62.25	16,288	###	###	###	###
2018-Jan-12 Fri	###	62.26	###	62.23			###	###	4.4
2018-Jan-11 Thu	###	###	61.7	61.79	18,376	###	33.8	33.8	###
2018-Jan-02 Tue	60.8	###	###	60.88			66.5	66.5	4.3
2017-Dec-29 Fri	###	###	###	60.4			###	###	4.3
2017-Dec-28 Thu	###	###	###	###			63.6	63.6	0.0
2017-Dec-27 Wed	###	60.29	59.76	###			69.7	69.7	0.0
2017-Dec-22 Fri	###	60.54	59.56	59.85			31.1	31.1	4.3
2017-Dec-21 Thu	###	60.4	59.72	###	37,126	2,229,787	26.2	26.2	0.0
2017-Dec-20 Wed	###	60.77	59.88	###	35,770	2,157,825	64.2	64.2	0.0
2017-Dec-19 Tue	###	###	###	60.79			###	###	4.3
2017-Dec-18 Mon	60.5	60.58	###	###	24,184	###	34.4	34.4	0.0
2017-Dec-15 Fri	60.48	60.48	59.77	###	37,529	###	###	###	0.0
2017-Dec-08 Fri	60.25	61.43	60.25	60.78			###	###	###
2017-Dec-07 Thu	###	60.2	59.88	###			65.1	65.1	0.0
2017-Dec-06 Wed	60.5	61.77	###	###			###	###	0.0
2017-Dec-05 Tue	60.78	60.78	60.285	###			###	###	0.0
2017-Dec-04 Mon	###	61.42	###	60.78			###	###	###
2017-Dec-01 Fri	61.29	###	60.82	60.84			###	###	4.3
2017-Nov-30 Thu	61.82	###	###	61.29	49,124	0	###	###	4.4
2017-Nov-29 Wed	62.29	63.85	###	###			###	###	0.0
2017-Nov-28 Tue	###	###	###	###			28.5	28.5	0.0
2017-Nov-27 Mon	62.47	62.79	###	###	32,222	###	32.0	32.0	0.0
2017-Nov-24 Fri	62.75	62.77	62.2	###	31,757	###	28.4	28.4	0.0
2017-Nov-23 Thu	62.85	64.29	###	###	47,479	###	35.8	35.8	0.0
2017-Nov-22 Wed	62.71	63.2	62.71	###			###	###	0.0
2017-Nov-21 Tue	###	62.7	###	###			74.7	74.7	0.0
2017-Nov-20 Mon	###	62.5	61.71	61.76			35.7	35.7	###
2017-Nov-17 Fri	61.43	###	###	###	37,283	0	###	###	0.0
2017-Nov-16 Thu	60.2	60.56	###	60.55			71.5	71.5	4.3
2017-Nov-15 Wed	###	60.42	###	60.26			72.3	72.3	4.3
2017-Nov-14 Tue	60.58	60.72	60.5	60.54	28,350	###	44.1	44.1	4.3
2017-Nov-13 Mon	###	61.4	60.45	60.49	27,052	1,648,143	###	###	###
2017-Nov-10 Fri	60.72	61.49	60.51	60.7	27,776	###	###	###	4.3
2017-Nov-09 Thu	###	61.49	60.85	###			###	###	0.0
2017-Nov-08 Wed	60.85	61.22	60.58	###	42,357	2,579,541	###	###	0.0
2017-Nov-07 Tue	60.83	61.49	60.83	###			###	###	0.0
2017-Nov-06 Mon	###	###	###	###			###	###	0.0
2017-Nov-03 Fri	60.44	###	60.4	60.52	24,571	742,044	###	###	4.3
2017-Nov-02 Thu	60.57	60.57	60.24	###			35.6	35.6	0.0
2017-Nov-01 Wed	60.4	###	60.29	###	50,650	1,526,844	69.3	69.3	0.0
2017-Oct-31 Tue	###	###	59.52	###			75.0	75.0	0.0
2017-Oct-30 Mon	###	60.27	59.81	###	32,371	1,943,554	###	###	0.0
2017-Oct-27 Fri	59.56	###	59.44	59.76			###	###	4.3
2017-Oct-26 Thu	###	###	59.41	59.51			###	###	###
2017-Oct-25 Wed	###	59.75	###	###			78.9	78.9	0.0
2017-Oct-24 Tue	###	###	58.72	58.89			32.6	32.6	###
2017-Oct-23 Mon	###	###	###	###			###	###	0.0
2017-Oct-20 Fri	58.53	###	58.49	###			74.1	74.1	0.0
2017-Oct-19 Thu	59.24	###	###	###			32.4	32.4	0.0
2017-Oct-18 Wed	###	###	###	###			32.4	32.4	0.0
2017-Oct-17 Tue	59.44	###	###	###			###	###	0.0
2017-Oct-16 Mon	###	###	###	59.26	20,857	0	###	###	4.2
2017-Oct-13 Fri	###	###	###	###			###	###	0.0
2017-Oct-12 Thu	###	###	###	###			28.1	28.1	0.0
2017-Oct-11 Wed	58.88	59.29	58.88	59.24			70.1	70.1	###
2017-Oct-10 Tue	58.76	58.82	58.52	###			###	###	0.0
2017-Oct-09 Mon	59	###	58.51	58.77	27,574	806,677	30.5	30.5	4.2
2017-Oct-06 Fri	58.75	59.49	###	58.83			63.6	63.6	4.2
2017-Oct-05 Thu	###	58.26	57.75	###			70.9	70.9	0.0
2017-Oct-04 Wed	###	###	###	###			76.7	76.7	0.0
2017-Oct-03 Tue	57.25	57.71	###	###			###	###	0.0
2017-Oct-02 Mon	57	57.49	56.76	57.25			70.1	70.1	###
2017-Sep-29 Fri	###	56.75	56.23	56.72			###	###	###
2017-Sep-28 Thu	###	###	56.4	###			67.2	67.2	0.0
2017-Sep-27 Wed	56.48	56.84	56.45	56.84	18,877	1,069,287	76.1	76.1	###
2017-Sep-26 Tue	###	###	###	###			###	###	0.0
2017-Sep-25 Mon	###	###	###	###	27,727	0	###	###	0.0
2017-Sep-22 Fri	57.4	57.71	###	###			###	###	0.0
2017-Sep-21 Thu	###	57.5	56.88	57.49			82.3	82.3	###
2017-Sep-20 Wed	57.28	57.28	###	###	19,525	###	###	###	0.0
2017-Sep-19 Tue	57.4	57.57	57.4	57.4			###	###	###
2017-Sep-18 Mon	###	58.4	###	57.25			74.1	74.1	###
2017-Sep-15 Fri	56.59	56.82	###	56.59	16,822	###	###	###	4.0
2017-Sep-14 Thu	###	56.74	56.4	56.53	13,940	788,585	33.0	33.0	4.0
2017-Sep-13 Wed	56.55	56.74	56.5	56.57			71.9	71.9	###
2017-Sep-12 Tue	###	###	56.5	56.54	24,850	###	###	###	4.0
2017-Sep-11 Mon	###	56.27	###	###			33.4	33.4	0.0
2017-Sep-08 Fri	###	###	55.57	55.73			26.4	26.4	###
2017-Sep-07 Thu	55.75	56.4	55.75	###	12,683	###	###	###	0.0
2017-Sep-06 Wed	55.76	###	###	55.75	27,346	0	32.1	32.1	4.0
2017-Sep-05 Tue	57.88	###	###	57.41	13,555	0	29.7	29.7	###
2017-Sep-04 Mon	57	###	###	56.2	17,944	0	24.6	24.6	4.0
2017-Sep-01 Fri	56.5	###	56.46	###			73.0	73.0	0.0
2017-Aug-31 Thu	###	56.75	###	56.46			###	###	4.0
2017-Aug-30 Wed	56.53	56.54	###	###			27.0	27.0	0.0
2017-Aug-29 Tue	56.5	57.28	###	###	17,247	493,954	###	###	0.0
2017-Aug-28 Mon	56.7	###	56.22	56.54	35,275	991,580	###	###	4.0
2017-Aug-25 Fri	57	57	56.46	56.51			###	###	###
2017-Aug-24 Thu	56.24	57	###	###			74.9	74.9	0.0
2017-Aug-23 Wed	###	###	###	###	18,678	0	81.6	81.6	0.0
2017-Aug-22 Tue	###	###	55.28	55.4			22.8	22.8	4.0
2017-Aug-21 Mon	###	###	###	###			###	###	0.0
2017-Aug-18 Fri	55.26	55.28	54.83	55.24			25.6	25.6	3.9
2017-Aug-17 Thu	###	55.4	###	###	22,579	###	32.4	32.4	0.0
2017-Aug-16 Wed	###	55.59	###	55.52	11,525	###	70.6	70.6	4.0
2017-Aug-15 Tue	55.25	55.55	55.25	###	13,243	###	###	###	0.0
2017-Aug-14 Mon	54.58	54.79	###	54.76			73.8	73.8	###
2017-Aug-11 Fri	54.51	54.79	###	54.59	28,288	774,949	###	###	###
2017-Aug-10 Thu	###	55.7	###	55.43			34.2	34.2	###
2017-Aug-09 Wed	###	###	55.84	55.84			###	###	4.0
2017-Aug-08 Tue	55.84	###	55.84	###			81.6	81.6	0.0
2017-Aug-07 Mon	###	###	###	55.49			###	###	###
2017-Aug-04 Fri	###	55.49	###	55.22	15,624	433,487	###	###	3.9
2017-Aug-03 Thu	###	###	###	###			68.8	68.8	0.0
2017-Aug-02 Wed	###	55.46	###	55.28			78.3	78.3	3.9
2017-Aug-01 Tue	###	###	54.73	###	16,940	###	68.2	68.2	0.0
2017-Jul-31 Mon	###	55.43	54.71	###	11,671	642,721	23.9	23.9	0.0
2017-Jul-28 Fri	###	###	###	###			###	###	0.0
2017-Jul-27 Thu	###	###	54.7	54.76	26,777	732,350	25.3	25.3	###
2017-Jul-26 Wed	###	###	###	###			72.7	72.7	0.0
2017-Jul-25 Tue	55.22	###	###	###	21,944	0	28.8	28.8	0.0
2017-Jul-24 Mon	###	###	55	55.29	29,859	821,122	76.6	76.6	###
2017-Jul-21 Fri	###	###	###	55.27	18,172	0	###	###	3.9
2017-Jul-20 Thu	###	55.7	54.74	55.7	15,888	###	###	###	4.0
2017-Jul-19 Wed	###	55.74	54.75	54.85	13,077	###	###	###	3.9
2017-Jul-18 Tue	55.59	55.59	54.74	54.84			###	###	3.9
2017-Jul-17 Mon	55.24	55.57	55.21	55.28			###	###	3.9
2017-Jul-14 Fri	55.5	55.51	###	###	10,848	301,086	26.9	26.9	0.0
2017-Jul-13 Thu	55.7	55.77	55.43	55.5			25.9	25.9	4.0
2017-Jul-12 Wed	###	55.2	54.8	54.85			###	###	3.9
2017-Jul-11 Tue	54.44	###	54.44	54.83			79.0	79.0	###
2017-Jul-10 Mon	54.24	54.71	###	54.23	22,487	###	33.8	33.8	###
2017-Jul-07 Fri	54.29	55.47	54.28	###			74.1	74.1	0.0
2017-Jul-06 Thu	###	###	54.43	###			###	###	0.0
2017-Jul-05 Wed	###	55.29	###	###	41,276	1,141,075	###	###	0.0
2017-Jul-04 Tue	54.45	54.5	###	###	26,459	###	22.8	22.8	0.0
2017-Jul-03 Mon	53.88	55.78	53.88	54			###	###	3.9
2017-Jun-30 Fri	53.74	54.88	53.5	53.72			35.1	35.1	3.8
2017-Jun-29 Thu	54.57	###	54.51	54.55	17,988	###	###	###	###
2017-Jun-28 Wed	55.2	55.2	###	54.43			###	###	3.9
2017-Jun-27 Tue	###	56.2	54.88	54.88	24,058	1,336,181	24.4	24.4	###
2017-Jun-26 Mon	54.7	###	###	###	16,759	0	80.8	80.8	0.0
2017-Jun-23 Fri	###	55.8	###	###	21,020	586,458	###	###	0.0
2017-Jun-22 Thu	54.51	###	###	54.8	16,344	0	###	###	3.9
2017-Jun-21 Wed	###	###	###	54.2	13,358	0	33.7	33.7	###
2017-Jun-20 Tue	54.74	###	54.74	54.86			73.4	73.4	3.9
2017-Jun-19 Mon	54.25	###	###	54.47	18,588	0	###	###	###
2017-Jun-16 Fri	###	###	###	54.25			###	###	3.9
2017-Jun-15 Thu	###	###	54.28	###	20,345	###	###	###	0.0
2017-Jun-14 Wed	###	55.27	54.84	###			###	###	0.0
2017-Jun-13 Tue	###	###	54.74	54.86	26,125	715,041	###	###	3.9
2017-Jun-09 Fri	55.52	55.83	55.52	###	34,251	1,906,924	###	###	0.0
2017-Jun-08 Thu	55.2	###	###	55.29	36,457	0	###	###	###
2017-Jun-07 Wed	55.7	55.7	55.2	55.2	13,388	###	###	###	3.9
2017-Jun-06 Tue	###	56	###	###	20,752	581,056	37.6	37.6	0.0
2017-Jun-05 Mon	56.26	56.26	55.88	###	19,948	1,118,484	###	###	0.0
2017-Jun-02 Fri	###	56.4	###	56.27	22,188	###	###	###	###
2017-Jun-01 Thu	55.72	###	55.43	55.88			###	###	###
2017-May-31 Wed	55.87	55.87	55.55	55.72			###	###	###
2017-May-30 Tue	57.5	57.5	55.8	55.86	18,574	###	12.7	12.7	###
2017-May-29 Mon	###	56.24	###	###	14,744	###	###	###	0.0
2017-May-26 Fri	55.8	56.27	55.75	###	11,670	###	75.5	75.5	0.0
2017-May-25 Thu	55.22	###	55.21	###	12,326	340,259	78.9	78.9	0.0
2017-May-24 Wed	###	55.29	###	###			###	###	0.0
2017-May-23 Tue	55.2	55.21	54.85	54.85			###	###	3.9
2017-May-22 Mon	###	55.49	###	55.25			72.8	72.8	###
2017-May-19 Fri	54.48	54.58	54.28	54.41	33,025	1,797,550	###	###	###
2017-May-18 Thu	###	55.45	###	###	43,350	1,201,878	31.3	31.3	0.0
2017-May-17 Wed	56.27	56.27	55.57	55.73	11,484	642,185	###	###	###
2017-May-16 Tue	56.53	56.53	55.75	###	13,927	###	###	###	0.0
2017-May-15 Mon	###	55.87	###	55.8			77.1	77.1	4.0
2017-May-12 Fri	55.72	###	55.48	###	18,027	###	37.3	37.3	0.0
2017-May-11 Thu	###	###	55.55	55.85			###	###	###
2017-May-10 Wed	55.21	55.42	###	55.28	26,546	735,589	68.6	68.6	3.9
2017-May-09 Tue	54.4	54.83	###	54.79			74.7	74.7	###
2017-May-08 Mon	###	54.45	###	###	8,346	###	76.0	76.0	0.0
2017-May-05 Fri	###	###	53.76	53.89			28.9	28.9	###
2017-May-04 Thu	###	54.44	###	###			74.1	74.1	0.0
2017-May-03 Wed	53.7	###	53.7	###			###	###	0.0
2017-May-02 Tue	53.55	53.75	53.45	###			70.8	70.8	0.0
2017-May-01 Mon	###	###	53.47	53.55	10,857	###	###	###	3.8
2017-Apr-28 Fri	53.59	53.75	53.48	###	12,358	662,574	###	###	0.0
2017-Apr-27 Thu	###	53.72	53.43	###			###	###	0.0
2017-Apr-26 Wed	53.24	53.82	53.24	53.7	11,525	###	###	###	3.8
2017-Apr-24 Mon	52.41	52.71	52.22	52.22			###	###	3.7
2017-Apr-21 Fri	52.28	52.4	52.21	###			###	###	0.0
2017-Apr-20 Thu	51.8	###	51.7	###			###	###	0.0
2017-Apr-19 Wed	###	###	###	51.86			76.1	76.1	3.7
2017-Apr-18 Tue	###	###	###	###	19,051	0	###	###	0.0
2017-Apr-13 Thu	52.21	52.29	52	52.29			###	###	###
2017-Apr-12 Wed	###	###	###	###	13,827	0	76.9	76.9	0.0
2017-Apr-11 Tue	###	52.57	###	###	13,927	366,071	28.6	28.6	0.0
2017-Apr-10 Mon	###	52.54	###	###	8,584	###	###	###	0.0
2017-Apr-07 Fri	###	52.41	51.85	###			28.3	28.3	0.0
2017-Apr-06 Thu	52.22	52.27	###	52.2			36.0	36.0	3.7
2017-Apr-05 Wed	52.54	52.54	52.21	52.22	11,074	###	###	###	3.7
2017-Apr-04 Tue	###	52.26	###	52.22			72.1	72.1	3.7
2017-Apr-03 Mon	###	###	51.51	51.84			###	###	3.7
2017-Mar-31 Fri	###	52	51.51	51.53			###	###	###
2017-Mar-30 Thu	###	52.42	###	###	15,455	405,075	###	###	0.0
2017-Mar-29 Wed	###	52.47	51.81	###	11,580	603,781	###	###	0.0
2017-Mar-28 Tue	###	###	51.51	###	15,952	410,843	###	###	0.0
2017-Mar-27 Mon	###	###	51.76	51.81	12,751	###	###	###	###
2017-Mar-24 Fri	51.78	###	51.78	52			###	###	3.7
2017-Mar-23 Thu	51.54	###	###	51.78			72.8	72.8	3.7
2017-Mar-22 Wed	51.71	###	###	51.46			36.8	36.8	3.7
2017-Mar-21 Tue	51.71	52	51.25	###			###	###	0.0
2017-Mar-20 Mon	51.42	51.46	###	51.28			###	###	3.7
2017-Mar-17 Fri	###	###	###	51.41			75.4	75.4	3.7
2017-Mar-16 Thu	###	###	###	51	14,942	0	65.2	65.2	3.6
2017-Mar-15 Wed	51	51	###	50.76	15,320	###	26.7	26.7	3.6
2017-Mar-14 Tue	50.85	51	50.85	###			73.9	73.9	0.0
2017-Mar-13 Mon	50.21	50.73	50.21	50.73			###	###	###
2017-Mar-10 Fri	50.5	50.5	###	###			###	###	0.0
2017-Mar-09 Thu	50.5	50.88	###	###			31.8	31.8	0.0
2017-Mar-08 Wed	50.5	###	50.26	50.53	7,558	###	71.9	71.9	###
2017-Mar-07 Tue	###	50.57	49.8	###	12,974	###	74.5	74.5	0.0
2017-Mar-06 Mon	###	50.4	###	50.27			###	###	###
2017-Mar-03 Fri	###	###	###	###			###	###	0.0
2017-Mar-02 Thu	50	50.43	50	###	27,076	1,359,621	###	###	0.0
2017-Mar-01 Wed	###	###	###	49.53	16,272	0	###	###	3.5
2017-Feb-28 Tue	###	###	49.84	###	77,471	1,930,577	40.0	40.0	0.0
2017-Feb-27 Mon	###	###	###	###			31.6	31.6	0.0
2017-Feb-24 Fri	50.74	50.74	50.24	###	23,270	###	32.7	32.7	0.0
2017-Feb-23 Thu	50.42	###	###	50.5	55,687	0	71.9	71.9	3.6
2017-Feb-22 Wed	50.72	50.79	50.41	50.42			30.9	30.9	###
2017-Feb-21 Tue	###	50.5	###	50.47	7,652	###	81.3	81.3	###
2017-Feb-20 Mon	###	50.57	###	###	5,483	###	77.5	77.5	0.0
2017-Feb-17 Fri	###	50.25	###	###			77.2	77.2	0.0
2017-Feb-16 Thu	50.25	50.25	49.86	###	9,844	492,741	###	###	0.0
2017-Feb-15 Wed	50.4	50.4	49.5	50.22			33.0	33.0	3.6
2017-Feb-14 Tue	50	50.25	49.82	###			###	###	0.0
2017-Feb-13 Mon	50	50	49	49.82			28.6	28.6	3.6
2017-Feb-10 Fri	49.73	49.73	49.47	49.5			###	###	3.5
2017-Feb-09 Thu	49.29	49.71	49.25	###	12,676	###	###	###	0.0
2017-Feb-08 Wed	49	###	48.85	###	12,341	301,428	###	###	0.0
2017-Feb-07 Tue	49.25	###	###	###			###	###	0.0
2017-Feb-06 Mon	48.8	49.28	48.8	49.28	11,629	570,286	84.0	84.0	3.5
2017-Feb-03 Fri	48.71	###	###	48.82	8,682	0	###	###	3.5
2017-Feb-02 Thu	49.4	49.4	###	###			25.9	25.9	0.0
2017-Feb-01 Wed	###	49.42	###	49.28			###	###	3.5
2017-Jan-31 Tue	49.51	49.52	48.7	###			###	###	0.0
2017-Jan-30 Mon	49.8	49.8	48.76	###	20,757	###	38.5	38.5	0.0
2017-Jan-27 Fri	###	49.85	###	49.75			###	###	###
2017-Jan-25 Wed	48.81	###	48.81	###			###	###	0.0
2017-Jan-24 Tue	48.4	###	48.4	48.78			75.1	75.1	3.5
2017-Jan-23 Mon	###	48.4	###	###			78.6	78.6	0.0
2017-Jan-20 Fri	48.43	48.47	###	###			27.2	27.2	0.0
2017-Jan-19 Thu	48.76	48.77	48.42	48.42	7,321	###	30.2	30.2	3.5
2017-Jan-18 Wed	48.76	48.8	48.5	48.76			###	###	3.5
2017-Jan-17 Tue	###	49.54	###	48.76			86.6	86.6	3.5
2017-Jan-16 Mon	48.5	###	48.5	48.55	12,188	295,559	70.4	70.4	3.5
2017-Jan-13 Fri	###	###	###	48.8			17.2	17.2	3.5
2017-Jan-12 Thu	###	###	###	49	3,256	0	###	###	3.5
2017-Jan-11 Wed	49	49.5	###	49.24			77.3	77.3	3.5
2017-Jan-10 Tue	###	###	48.75	###			38.5	38.5	0.0
2017-Jan-09 Mon	49.49	###	###	###	8,528	0	###	###	0.0
2017-Jan-06 Fri	49	49.48	###	###			###	###	0.0
2017-Jan-05 Thu	###	49.48	###	49.25			###	###	3.5
2017-Jan-04 Wed	48.77	###	48.77	###			78.6	78.6	0.0
2017-Jan-03 Tue	###	48.85	###	###	11,127	271,776	###	###	0.0
2016-Dec-30 Fri	48.82	###	###	48.83			67.3	67.3	3.5
2016-Dec-29 Thu	47.21	48.86	47.21	###			###	###	0.0
2016-Dec-28 Wed	###	###	47.2	48			73.4	73.4	3.4
2016-Dec-23 Fri	47.58	###	###	47.44			###	###	3.4
2016-Dec-22 Thu	48.44	48.44	47.48	47.48			14.4	14.4	###
2016-Dec-21 Wed	###	###	48.26	48.44	8,876	214,177	22.8	22.8	3.5
2016-Dec-20 Tue	###	48.71	48.2	48.25			32.1	32.1	###
2016-Dec-19 Mon	48	48.85	48	###			###	###	0.0
2016-Dec-16 Fri	48	###	46.55	###	12,728	296,244	###	###	0.0
2016-Dec-15 Thu	###	###	46.58	47.79	16,223	###	###	###	###
2016-Dec-14 Wed	###	###	###	###			###	###	0.0
2016-Dec-13 Tue	48.26	48.4	###	###	18,322	###	32.7	32.7	0.0
2016-Dec-12 Mon	48.49	48.75	###	48.26	6,680	162,825	###	###	3.4
2016-Dec-09 Fri	48.85	48.85	###	48.49	8,381	###	23.3	23.3	###
2016-Dec-08 Thu	47.73	48.4	47.54	###			###	###	0.0
2016-Dec-07 Wed	47.5	###	47.5	47.73			70.9	70.9	###
2016-Dec-06 Tue	47.28	47.55	###	###			72.7	72.7	0.0
2016-Dec-05 Mon	47.5	###	46.82	###			35.2	35.2	0.0
2016-Dec-02 Fri	48.2	48.2	###	47.4	97,759	###	###	###	3.4
2016-Dec-01 Thu	###	48.4	###	###			80.0	80.0	0.0
2016-Nov-30 Wed	###	###	###	47.45	8,357	0	32.0	32.0	###
2016-Nov-29 Tue	47.4	47.59	###	47.43			75.3	75.3	3.4
2016-Nov-28 Mon	47.25	47.58	46.55	###			###	###	0.0
2016-Nov-25 Fri	48	48	46.56	47.25			###	###	3.4
2016-Nov-24 Thu	46.54	48.57	46.54	###	6,389	303,828	88.1	88.1	0.0
2016-Nov-23 Wed	###	48.57	46.83	###	15,284	729,046	22.3	22.3	0.0
2016-Nov-22 Tue	47.2	###	47.2	47.74	19,777	###	77.0	77.0	3.4
2016-Nov-21 Mon	###	###	###	47.5			82.7	82.7	3.4
2016-Nov-18 Fri	###	###	46.685	###			###	###	0.0
2016-Nov-17 Thu	46.47	###	###	46.53			###	###	###
2016-Nov-16 Wed	###	47.4	###	46.48	16,847	399,273	82.4	82.4	###
2016-Nov-15 Tue	45.42	45.85	45	45.8	14,381	653,256	79.0	79.0	###
2016-Nov-14 Mon	###	###	45.5	45.81	35,472	806,988	###	###	3.3
2016-Nov-11 Fri	47.75	###	46.24	###			14.1	14.1	0.0
2016-Nov-10 Thu	48	48	47.45	###			###	###	0.0
2016-Nov-09 Wed	###	###	46.4	46.51	16,676	386,883	###	###	3.3
2016-Nov-08 Tue	48	48.22	###	###	11,151	268,850	###	###	0.0
2016-Nov-07 Mon	47.5	###	###	47.75			###	###	###
2016-Nov-04 Fri	47.55	###	###	47.29	7,082	0	33.4	33.4	3.4
2016-Nov-03 Thu	###	48.2	46.57	47.55	16,852	###	25.7	25.7	###
2016-Nov-02 Wed	49.5	49.5	###	###	7,582	187,654	###	###	0.0
2016-Nov-01 Tue	48.5	49.85	48.5	###			###	###	0.0
2016-Oct-31 Mon	48.51	###	48.51	48.74	7,677	###	70.2	70.2	###
2016-Oct-28 Fri	49.43	###	48.79	###			###	###	0.0
2016-Oct-27 Thu	49	###	###	48.78	11,628	0	40.4	40.4	3.5
2016-Oct-26 Wed	###	50	48.83	48.83			35.3	35.3	3.5
2016-Oct-25 Tue	49.8	###	49.52	49.53	11,841	293,183	###	###	3.5
2016-Oct-24 Mon	49	49.52	49	49.52			###	###	3.5
2016-Oct-21 Fri	49.25	49.46	###	49.21	8,951	221,358	###	###	###
2016-Oct-20 Thu	50.24	50.24	48.72	###	29,479	1,458,620	###	###	0.0
2016-Oct-19 Wed	48.7	###	48.7	###			###	###	0.0
2016-Oct-18 Tue	48.45	50	48.22	48.4			35.7	35.7	3.5
2016-Oct-17 Mon	###	48.8	48.21	###			###	###	0.0
2016-Oct-14 Fri	48.54	48.82	###	48.51	18,156	443,187	###	###	###
2016-Oct-13 Thu	###	49.45	48.77	###			35.3	35.3	0.0
2016-Oct-12 Wed	###	###	###	###			22.0	22.0	0.0
2016-Oct-11 Tue	###	51	49.56	###	8,327	418,681	###	###	0.0
2016-Oct-10 Mon	49.71	51	49.54	###			###	###	0.0
2016-Oct-07 Fri	50	###	###	49.71			###	###	###
2016-Oct-06 Thu	49.85	50	49.47	###	7,745	###	32.3	32.3	0.0
2016-Oct-05 Wed	48.4	###	48.4	###			87.1	87.1	0.0
2016-Oct-04 Tue	49.85	49.85	48.83	49	7,449	###	17.7	17.7	3.5
2016-Oct-03 Mon	48.8	49.5	48.8	###			77.0	77.0	0.0
2016-Sep-30 Fri	48.75	###	###	48.88	6,747	0	70.4	70.4	###
2016-Sep-29 Thu	49.25	49.52	###	49.25	9,251	229,054	63.3	63.3	3.5
2016-Sep-28 Wed	###	###	48.78	###	7,980	###	70.8	70.8	0.0
2016-Sep-27 Tue	48.74	###	48.55	###	14,983	###	73.8	73.8	0.0
2016-Sep-26 Mon	###	###	###	###	12,674	0	28.7	28.7	0.0
2016-Sep-23 Fri	49.74	49.89	49.52	###	15,748	782,754	###	###	0.0
2016-Sep-22 Thu	49.5	###	47.85	###			###	###	0.0
2016-Sep-21 Wed	48.74	###	###	###	7,053	0	###	###	0.0
2016-Sep-20 Tue	###	###	48.88	48.88			###	###	###
2016-Sep-19 Mon	50	50	48.53	###			###	###	0.0
2016-Sep-16 Fri	###	49	48.73	###			63.7	63.7	0.0
2016-Sep-15 Thu	48.42	###	48.21	48.48	14,527	350,173	66.5	66.5	3.5
2016-Sep-14 Wed	48.43	49	48.27	48.54			70.0	70.0	3.5
2016-Sep-13 Tue	48.5	###	48.5	48.7	20,144	###	###	###	3.5
2016-Sep-12 Mon	###	###	48.28	48.5			###	###	3.5
2016-Sep-09 Fri	###	###	49.46	49.49	7,749	###	###	###	###
2016-Sep-08 Thu	###	###	49.56	50	18,728	464,079	35.5	35.5	###
2016-Sep-07 Wed	###	###	49.45	49.84			30.0	30.0	3.6
2016-Sep-06 Tue	49.58	###	###	49.54	13,156	0	35.2	35.2	3.5
2016-Sep-05 Mon	49.46	49.58	49.27	49.58			68.9	68.9	###
2016-Sep-02 Fri	48.77	48.82	48.55	48.78	14,521	706,954	72.1	72.1	3.5
2016-Sep-01 Thu	###	###	48.4	48.5	10,845	262,449	###	###	3.5
2016-Aug-31 Wed	49.24	###	###	###	22,849	0	###	###	0.0
2016-Aug-30 Tue	###	###	48.88	###			###	###	0.0
2016-Aug-29 Mon	48.46	48.84	48.46	48.81			83.6	83.6	###
2016-Aug-26 Fri	48.73	48.73	###	48.48	5,422	###	32.0	32.0	3.5
2016-Aug-25 Thu	###	48.7	48.4	###	11,883	###	###	###	0.0
2016-Aug-24 Wed	###	48.75	48.5	48.5	10,940	531,957	###	###	3.5
2016-Aug-23 Tue	###	###	48.53	48.86			73.6	73.6	3.5
2016-Aug-22 Mon	###	###	49	###			29.0	29.0	0.0
2016-Aug-19 Fri	###	###	###	49			25.1	25.1	3.5
2016-Aug-18 Thu	###	49.24	###	###	11,082	###	70.2	70.2	0.0
2016-Aug-17 Wed	###	###	48.78	###	20,943	###	###	###	0.0
2016-Aug-16 Tue	49.51	###	###	###			30.8	30.8	0.0
2016-Aug-15 Mon	49	49.26	48.8	49.24			74.8	74.8	3.5
2016-Aug-12 Fri	48.55	49	48.55	###	8,085	394,345	###	###	0.0
2016-Aug-11 Thu	48.5	48.5	###	###	8,684	210,587	###	###	0.0
2016-Aug-10 Wed	48.53	48.53	48.2	###			30.9	30.9	0.0
2016-Aug-09 Tue	48.55	48.55	###	###			36.8	36.8	0.0
2016-Aug-08 Mon	48	48.24	48	###			73.5	73.5	0.0
2016-Aug-05 Fri	47.84	47.84	###	###			###	###	0.0
2016-Aug-04 Thu	47.49	47.49	###	###	9,881	234,624	###	###	0.0
2016-Aug-03 Wed	47.87	47.87	###	###	19,385	463,979	24.2	24.2	0.0
2016-Aug-02 Tue	48.29	###	47.87	47.87	11,476	274,678	38.1	38.1	###
2016-Aug-01 Mon	47.8	48	###	47.87	22,541	540,984	66.6	66.6	###
2016-Jul-29 Fri	49	49	47.74	47.88	11,523	###	15.8	15.8	3.4
2016-Jul-28 Thu	###	###	###	###			###	###	0.0
2016-Jul-27 Wed	47.71	###	47.71	###	14,949	###	###	###	0.0
2016-Jul-26 Tue	47.51	###	47.51	47.71			74.3	74.3	3.4
2016-Jul-25 Mon	###	###	###	###			###	###	0.0
2016-Jul-22 Fri	###	###	47.49	###	11,024	###	###	###	0.0
2016-Jul-21 Thu	47.75	###	47.72	###			77.7	77.7	0.0
2016-Jul-20 Wed	47.45	###	###	###	22,683	0	64.9	64.9	0.0
2016-Jul-19 Tue	###	47.8	###	47.58	20,644	###	###	###	3.4
2016-Jul-18 Mon	46.88	###	46.82	46.87			###	###	3.3
2016-Jul-15 Fri	46.25	###	46.23	46.8			81.5	81.5	3.3
2016-Jul-14 Thu	46.29	46.45	###	46.23	5,842	135,680	###	###	3.3
2016-Jul-13 Wed	46.5	46.54	###	###	19,244	###	26.0	26.0	0.0
2016-Jul-12 Tue	45.72	###	45.72	###			75.4	75.4	0.0
2016-Jul-11 Mon	45.88	45.88	###	###			29.3	29.3	0.0
2016-Jul-08 Fri	###	45.2	44.89	45			29.4	29.4	3.2
2016-Jul-07 Thu	###	###	45	45.2	6,579	148,027	72.2	72.2	3.2
2016-Jul-06 Wed	45.59	45.71	45	###	13,728	###	24.0	24.0	0.0
2016-Jul-05 Tue	46.26	46.26	###	45.72			30.9	30.9	3.3
2016-Jul-04 Mon	46.2	46.44	###	46.29			62.9	62.9	###
2016-Jul-01 Fri	###	46.52	45.59	45.59			###	###	###
2016-Jun-30 Thu	###	45.85	###	45.76	19,377	###	###	###	3.3
2016-Jun-29 Wed	###	###	###	###			79.4	79.4	0.0
2016-Jun-28 Tue	44	44.29	43.5	44.27			###	###	3.2
2016-Jun-27 Mon	###	###	###	###			###	###	0.0
2016-May-27 Fri	45.5	###	45.5	45.77	14,880	338,520	###	###	###
2016-May-26 Thu	###	45.78	###	###			###	###	0.0
2016-May-25 Wed	###	45.53	###	###			###	###	0.0
2016-May-24 Tue	###	###	44.44	44.44	6,187	137,475	31.0	31.0	3.2
2016-May-23 Mon	43.5	44.85	43.5	44.81			90.4	90.4	###
2016-May-20 Fri	44.41	###	44.21	44.57			65.6	65.6	###
2016-May-19 Thu	44.5	44.82	44.5	44.58			###	###	3.2
2016-May-18 Wed	44.55	44.71	44.41	44.71			###	###	###
2016-May-17 Tue	###	###	###	###			28.6	28.6	0.0
2016-May-16 Mon	44.7	44.75	###	44.7	50,588	###	70.4	70.4	3.2
2016-May-13 Fri	###	###	44.7	44.7	12,421	###	30.6	30.6	3.2
2016-May-12 Thu	44.75	###	###	###			###	###	0.0
2016-May-11 Wed	44.59	44.89	44.59	44.72	10,323	461,851	###	###	3.2
2016-May-10 Tue	###	###	44.4	###	11,720	260,184	70.0	70.0	0.0
2016-May-09 Mon	44	44.89	44	###			78.6	78.6	0.0
2016-May-06 Fri	44	###	43.81	44.23	5,723	###	65.3	65.3	###
2016-May-05 Thu	44.4	44.4	###	###			25.0	25.0	0.0
2016-May-04 Wed	45.23	45.23	###	###			###	###	0.0
2016-May-03 Tue	44.89	45.26	###	45.2	11,243	254,429	67.2	67.2	3.2
2016-May-02 Mon	###	45.46	###	###			###	###	0.0
2016-Apr-29 Fri	###	###	44.46	###	10,589	###	###	###	0.0
2016-Apr-28 Thu	45.82	###	45.41	45.41			25.4	25.4	###
2016-Apr-27 Wed	###	45.43	###	###			85.2	85.2	0.0
2016-Apr-26 Tue	44.88	44.88	###	44.56	10,280	230,683	34.9	34.9	3.2
2016-Apr-22 Fri	###	###	###	44.88	20,687	0	###	###	3.2
2016-Apr-21 Thu	44.83	###	44.83	###			###	###	0.0
2016-Apr-20 Wed	45.21	45.27	44.47	44.47	14,757	662,146	22.3	22.3	###
2016-Apr-19 Tue	44.8	44.89	44.51	44.53			31.3	31.3	###
2016-Apr-18 Mon	45.25	45.25	44.73	44.79	17,680	795,423	###	###	###
2016-Apr-15 Fri	45.4	45.48	###	45.28			26.5	26.5	3.2
2016-Apr-14 Thu	45.2	46	45.2	45.4			70.2	70.2	3.2
2016-Apr-13 Wed	44.54	45	44.54	###			###	###	0.0
2016-Apr-12 Tue	44.51	###	###	44.43	11,752	0	###	###	###
2016-Apr-11 Mon	44	44.44	44	###			###	###	0.0
2016-Apr-08 Fri	44	44	43.57	###			###	###	0.0
2016-Apr-07 Thu	###	44.2	43.55	43.78			28.7	28.7	3.1
2016-Apr-06 Wed	###	44.27	###	###	9,371	207,427	66.4	66.4	0.0
2016-Apr-05 Tue	44.75	44.75	###	###	10,650	###	26.8	26.8	0.0
2016-Apr-04 Mon	44	44.78	44	44.76			###	###	3.2
2016-Apr-01 Fri	44.8	44.8	44.21	44.21			23.4	23.4	3.2
2016-Mar-31 Thu	###	###	44.56	###			20.0	20.0	0.0
2016-Mar-30 Wed	44.5	###	44.28	44.49			37.6	37.6	3.2
2016-Mar-29 Tue	44.86	44.86	###	44.28			32.6	32.6	3.2
2016-Mar-24 Thu	44.59	44.76	###	44.54	6,085	136,182	###	###	###
2016-Mar-23 Wed	###	###	44.45	44.45			###	###	3.2
2016-Mar-22 Tue	44.75	###	###	44.71			###	###	###
2016-Mar-21 Mon	44.5	44.71	44.5	44.71	27,983	1,248,181	76.9	76.9	###
2016-Mar-18 Fri	###	44.43	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	###	43.78	12,221	0	71.2	71.2	3.1
2016-Mar-16 Wed	43.25	###	43.23	43.45			72.1	72.1	###
2016-Mar-15 Tue	43.76	###	###	###					0.0
2016-Mar-14 Mon	###	44.21	###	###	13,089	###	40.5	40.5	0.0
2016-Mar-11 Fri	###	44	###	###	17,658	388,476	24.4	24.4	0.0
2016-Mar-10 Thu	43.28	43.59	43.22	43.42			74.6	74.6	###
2016-Mar-09 Wed	43.55	43.84	###	###			25.4	25.4	0.0
2016-Mar-08 Tue	###	###	###	###			31.7	31.7	0.0
2016-Mar-07 Mon	44.58	44.58	43.75	43.86			20.8	20.8	3.1
2016-Mar-04 Fri	###	###	43.59	###			###	###	0.0
2016-Mar-03 Thu	44	44	43.27	43.47	8,787	383,420	18.6	18.6	###
2016-Mar-02 Wed	###	###	###	###	24,926	0	68.6	68.6	0.0
2016-Mar-01 Tue	###	42.88	###	42.54	10,186	218,387	###	###	3.0
2016-Feb-29 Mon	###	###	###	###			22.8	22.8	0.0
2016-Feb-26 Fri	41.8	###	41.8	###			72.1	72.1	0.0
2016-Feb-25 Thu	###	42.71	###	###			28.0	28.0	0.0
2016-Feb-24 Wed	42.5	42.5	41.85	###			29.0	29.0	0.0
2016-Feb-23 Tue	42.56	42.74	42.26	###			###	###	0.0
2016-Feb-22 Mon	###	###	###	42.53			###	###	3.0
2016-Feb-19 Fri	###	42.71	###	42.7			70.1	70.1	###
2016-Feb-18 Thu	###	42.87	###	###			70.4	70.4	0.0
2016-Feb-17 Wed	41.87	42.28	41.87	###			74.4	74.4	0.0
2016-Feb-16 Tue	###	42	41.53	42	13,578	567,085	64.9	64.9	3.0
2016-Feb-15 Mon	41.5	41.8	###	###	14,287	###	32.0	32.0	0.0
2016-Feb-12 Fri	###	###	###	40.72			###	###	2.9
2016-Feb-11 Thu	41.5	41.5	40.83	41.24	9,253	###	###	###	2.9
2016-Feb-10 Wed	41.76	41.76	###	###	15,740	328,651	39.1	39.1	0.0
2016-Feb-09 Tue	###	###	41.4	41.8	12,849	265,974	84.4	84.4	3.0
2016-Feb-08 Mon	42.88	42.88	###	42.58	6,350	136,144	28.0	28.0	###
2016-Feb-05 Fri	###	###	###	###	34,572	0	###	###	0.0
2016-Feb-04 Thu	###	42.2	41.82	###	11,483	###	67.9	67.9	0.0
2016-Feb-03 Wed	###	###	41.56	###	13,380	###	35.9	35.9	0.0
2016-Feb-02 Tue	42.22	###	42.22	###	12,775	269,680	84.8	84.8	0.0
2016-Feb-01 Mon	###	43.26	42.86	42.86	18,522	797,557	###	###	###
2016-Jan-29 Fri	41.56	###	41.5	42	12,386	###	###	###	3.0
2016-Jan-28 Thu	41.28	41.76	41.28	41.44	14,285	###	69.5	69.5	###
2016-Jan-27 Wed	42	42	###	###			###	###	0.0
2016-Jan-25 Mon	41.81	###	41.59	41.89			###	###	3.0
2016-Jan-22 Fri	40.7	40.89	40.28	40.73			###	###	###
2016-Jan-21 Thu	41	41.27	40.81	###			###	###	0.0
2016-Jan-20 Wed	###	###	###	###	16,981	0	###	###	0.0
2016-Jan-19 Tue	41.8	42.47	41.28	###	31,877	1,334,849	###	###	0.0
2016-Jan-18 Mon	###	###	###	41.79	25,348	0	31.8	31.8	3.0
2016-Jan-15 Fri	42.56	42.7	###	###	12,976	###	###	###	0.0
2016-Jan-14 Thu	###	42.47	42	###	7,386	311,947	34.7	34.7	0.0
2016-Jan-13 Wed	###	###	###	42.55			###	###	###
2016-Jan-12 Tue	41.5	42.57	41.5	###	12,477	524,470	86.1	86.1	0.0
2016-Jan-11 Mon	###	42.71	###	###			75.5	75.5	0.0
2016-Jan-08 Fri	42.83	43.22	42.45	###	7,443	318,820	###	###	0.0
2016-Jan-07 Thu	###	###	43	43.23			31.0	31.0	3.1
2016-Jan-06 Wed	###	###	###	###			25.1	25.1	0.0
2016-Jan-05 Tue	###	45.49	43.57	43.76			###	###	3.1
2016-Jan-04 Mon	###	45.49	43.8	43.8	9,555	426,582	###	###	3.1
2015-Dec-31 Thu	44.73	44.73	44.41	44.41	2,556	113,920	###	###	3.2
2015-Dec-30 Wed	45	45	44.5	###	3,858	172,645	24.2	24.2	0.0
2015-Dec-29 Tue	###	###	44.85	###			17.2	17.2	0.0
2015-Dec-24 Thu	45.5	###	45.5	45.51			###	###	###
2015-Dec-23 Wed	###	###	###	45.29			###	###	###
2015-Dec-22 Tue	45.4	45.4	44.58	44.72	18,081	###	20.9	20.9	3.2
2015-Dec-21 Mon	###	###	45.51	45.81			###	###	3.3
2015-Dec-18 Fri	###	46.23	45.75	###			###	###	0.0
2015-Dec-17 Thu	46.49	46.49	45.8	###	32,642	###	###	###	0.0
2015-Dec-16 Wed	###	###	###	45.46			###	###	3.2
2015-Dec-15 Tue	44.55	44.55	###	###			###	###	0.0
2015-Dec-14 Mon	###	44.42	43.85	###			36.9	36.9	0.0
2015-Dec-11 Fri	###	###	44.48	###	49,689	1,105,083	###	###	0.0
2015-Dec-10 Thu	45.2	45.25	44.71	###	51,389	2,311,477	###	###	0.0
2015-Dec-09 Wed	46	46	45.45	45.74			26.6	26.6	3.3
2015-Dec-08 Tue	###	46.25	45.57	45.8			38.5	38.5	###
2015-Dec-07 Mon	46.2	46.2	###	###	8,681	###	39.2	39.2	0.0
2015-Dec-04 Fri	46.4	46.4	45.82	###	15,720	724,849	###	###	0.0
2015-Dec-03 Thu	46.8	46.86	###	46.4			###	###	3.3
2015-Dec-02 Wed	###	47.24	###	46.78	12,449	294,045	###	###	###
2015-Dec-01 Tue	###	###	47	###			19.2	19.2	0.0
2015-Nov-30 Mon	47.7	47.7	###	###	11,345	270,578	###	###	0.0
2015-Nov-27 Fri	48.28	48.74	###	###			###	###	0.0
2015-Nov-26 Thu	###	48.5	47.82	48.29	15,081	###	33.7	33.7	###
2015-Nov-25 Wed	48	48.25	47.83	###			42.8	42.8	0.0
2015-Nov-24 Tue	48.78	48.78	48.2	###			###	###	0.0
2015-Nov-23 Mon	###	###	###	###			###	###	0.0
2015-Nov-20 Fri	###	###	###	48.23	9,449	0	###	###	3.4
2015-Nov-19 Thu	48.2	48.81	###	###			29.2	29.2	0.0
2015-Nov-18 Wed	###	###	47.73	47.82	9,053	216,049	22.9	22.9	3.4
2015-Nov-17 Tue	47.87	###	47.87	48.21			###	###	###
2015-Nov-16 Mon	47.27	48.56	###	###	17,986	###	29.0	29.0	0.0
2015-Nov-13 Fri	###	49.45	###	47.76			###	###	###
2015-Nov-12 Thu	48.75	48.75	###	48.43			###	###	###
2015-Nov-11 Wed	###	###	###	48.78			###	###	3.5
2015-Nov-10 Tue	###	###	###	###			31.1	31.1	0.0
2015-Nov-09 Mon	50.25	50.25	49.7	49.83	9,559	###	###	###	###
2015-Nov-06 Fri	49.82	###	49.78	###			68.2	68.2	0.0
2015-Nov-05 Thu	###	50.89	###	###	11,671	###	34.0	34.0	0.0
2015-Nov-04 Wed	50	50.49	###	50.29			78.2	78.2	3.6
2015-Nov-03 Tue	49.4	###	49.26	49.43			69.5	69.5	###
2015-Nov-02 Mon	###	###	###	###	8,774	0	###	###	0.0
2015-Oct-30 Fri	49.5	49.55	###	49.55			###	###	###
2015-Oct-29 Thu	49.83	49.83	49.23	49.5	14,924	739,185	###	###	3.5
2015-Oct-28 Wed	49.22	###	49.22	49.81	10,680	###	83.3	83.3	3.6
2015-Oct-27 Tue	###	49.7	49.22	49.24	10,671	527,787	37.6	37.6	3.5
2015-Oct-26 Mon	###	50.51	###	49.7			###	###	3.6
2015-Oct-23 Fri	50.8	50.85	###	49.82	14,559	###	16.1	16.1	3.6
2015-Oct-22 Thu	49.44	49.44	48.8	49.27			###	###	###
2015-Oct-21 Wed	###	49.44	###	49.4			73.2	73.2	3.5
2015-Oct-20 Tue	###	###	48.78	###	11,773	287,143	###	###	0.0
2015-Oct-19 Mon	###	50	49.4	49.48	9,521	###	###	###	3.5
2015-Oct-16 Fri	49.29	50	###	49.48	11,285	282,125	71.2	71.2	3.5
2015-Oct-15 Thu	###	###	###	48.84	21,678	0	###	###	3.5
2015-Oct-14 Wed	###	###	48.28	###			###	###	0.0
2015-Oct-13 Tue	###	###	48.25	###	8,442	###	31.8	31.8	0.0
2015-Oct-12 Mon	49.24	49.24	48.81	49	32,589	1,597,675	29.1	29.1	3.5
2015-Oct-09 Fri	###	49.5	49	49.24	30,753	1,514,585	###	###	3.5
2015-Oct-08 Thu	48.43	###	48.43	48.87	14,055	340,341	###	###	###
2015-Oct-07 Wed	48.22	48.48	47.84	48.25			73.5	73.5	###
2015-Oct-06 Tue	48.44	48.75	###	###			32.5	32.5	0.0
2015-Oct-05 Mon	###	48	###	###	6,775	###	67.0	67.0	0.0
2015-Oct-02 Fri	###	###	46.86	###			29.7	29.7	0.0
2015-Oct-01 Thu	45.5	47.25	45.5	###			###	###	0.0
2015-Sep-30 Wed	45.8	46.46	45.42	46.45	12,440	###	74.2	74.2	3.3
2015-Sep-29 Tue	45.55	45.58	45.22	45.42	15,480	###	42.6	42.6	3.2
2015-Sep-28 Mon	46.44	46.44	45.85	46.29	8,587	396,247	23.1	23.1	###
2015-Sep-25 Fri	46.57	46.59	46.2	46.44			###	###	3.3
2015-Sep-24 Thu	###	46.73	46.24	###			###	###	0.0
2015-Sep-23 Wed	47.44	47.44	46.41	###	19,542	###	###	###	0.0
2015-Sep-22 Tue	47.48	###	47.25	47.44			###	###	3.4
2015-Sep-21 Mon	47.55	47.55	46.57	###			27.2	27.2	0.0
2015-Sep-18 Fri	47.76	###	47.43	###			###	###	0.0
2015-Sep-17 Thu	###	###	47.72	###			35.2	35.2	0.0
2015-Sep-16 Wed	###	47.54	###	47.42	42,474	###	72.4	72.4	3.4
2015-Sep-15 Tue	46.81	###	46.51	###	8,087	###	80.3	80.3	0.0
2015-Sep-14 Mon	47	###	46.82	###	17,853	###	###	###	0.0
2015-Sep-11 Fri	###	47.55	47	47.27	18,180	859,459	74.3	74.3	###
2015-Sep-10 Thu	###	###	###	###	11,244	0	###	###	0.0
2015-Sep-09 Wed	###	47.83	###	47.81	31,245	747,224	###	###	###
2015-Sep-08 Tue	###	###	46.2	###	35,724	825,224	###	###	0.0
2015-Sep-07 Mon	47	###	46.2	###			34.4	34.4	0.0
2015-Sep-04 Fri	47.46	47.5	46.86	47	22,174	###	###	###	3.4
2015-Sep-03 Thu	###	###	46.85	###	20,627	483,187	###	###	0.0
2015-Sep-02 Wed	###	###	46.51	###	15,673	364,475	25.1	25.1	0.0
2015-Sep-01 Tue	47.29	###	46.47	47.24	37,379	###	###	###	3.4
2015-Aug-31 Mon	47.48	47.48	46.8	###	33,388	###	###	###	0.0
2015-Aug-28 Fri	###	###	###	###	1,268,075	0	80.7	80.7	0.0
2015-Aug-27 Thu	46	46.56	46	###	17,580	###	###	###	0.0
2015-Aug-26 Wed	44.45	45.89	44.43	45.73	29,254	###	###	###	###
2015-Aug-25 Tue	43.5	###	43.5	###			58.3	58.3	0.0
2015-Aug-24 Mon	44	###	43.8	###	70,422	1,542,241	86.5	86.5	0.0
2015-Aug-21 Fri	46.5	46.5	###	45.77			21.3	21.3	###
2015-Aug-20 Thu	47.25	47.25	46.54	46.71			26.7	26.7	###
2015-Aug-19 Wed	47.25	47.51	###	47.25			###	###	3.4
2015-Aug-18 Tue	###	47.81	###	###			82.5	82.5	0.0
2015-Aug-17 Mon	###	###	###	###			28.7	28.7	0.0
2015-Aug-14 Fri	48.48	48.48	###	48.26	24,372	590,777	###	###	3.4
2015-Aug-13 Thu	48.5	48.59	###	48.45	10,256	###	###	###	###
2015-Aug-12 Wed	49.85	49.85	###	###			###	###	0.0
2015-Aug-11 Tue	###	50.5	###	49.85			###	###	###
2015-Aug-10 Mon	49.5	49.55	48.87	###			###	###	0.0
2015-Aug-07 Fri	49.72	49.74	49.4	###	51,983	###	###	###	0.0
2015-Aug-06 Thu	###	###	###	49.72			###	###	###
2015-Aug-05 Wed	49.51	###	49.51	49.89	12,128	300,228	78.9	78.9	###
2015-Aug-04 Tue	50.89	50.89	49.74	49.77	13,559	682,221	###	###	3.6
2015-Aug-03 Mon	50.5	50.81	###	###			###	###	0.0
2015-Jul-31 Fri	###	50.49	###	50.49	12,881	325,180	###	###	###
2015-Jul-30 Thu	50.7	50.76	50.42	50.46	16,744	847,078	###	###	3.6
2015-Jul-29 Wed	50.2	50.27	###	###			33.7	33.7	0.0
2015-Jul-28 Tue	###	50.54	50	50.29	11,942	600,324	###	###	3.6
2015-Jul-27 Mon	51	###	50.52	###	19,681	497,142	24.4	24.4	0.0
2015-Jul-24 Fri	###	###	###	51.55			###	###	3.7
2015-Jul-23 Thu	###	###	51.5	###	19,026	###	###	###	0.0
2015-Jul-22 Wed	52.5	52.5	###	###	30,642	804,352	###	###	0.0
2015-Jul-21 Tue	52.78	52.78	###	###			29.7	29.7	0.0
2015-Jul-20 Mon	###	52.81	52.28	52.44	7,185	###	###	###	3.7
2015-Jul-17 Fri	###	###	52.21	###			24.6	24.6	0.0
2015-Jul-16 Thu	###	52.51	###	52.51			###	###	###
2015-Jul-15 Wed	51.86	52.4	51.56	###	39,871	###	22.3	22.3	0.0
2015-Jul-14 Tue	52.81	52.81	51.82	51.86			###	###	3.7
2015-Jul-13 Mon	###	52.25	###	52	94,352	2,464,946	###	###	3.7
2015-Jul-10 Fri	###	###	50.5	###			74.5	74.5	0.0
2015-Jul-09 Thu	50.28	###	###	###	14,850	0	79.3	79.3	0.0
2015-Jul-08 Wed	51.41	51.41	50.28	50.28	43,377	###	###	###	###
2015-Jul-07 Tue	###	###	###	###			###	###	0.0
2015-Jul-06 Mon	51.86	52.54	###	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	52.42			83.8	83.8	3.7
2015-Jul-02 Thu	52	###	51.7	###	19,048	###	21.6	21.6	0.0
2015-Jul-01 Wed	###	###	###	###	16,372	0	###	###	0.0
2015-Jun-30 Tue	51.2	51.7	###	51.58			65.4	65.4	3.7
2015-Jun-29 Mon	52.4	52.4	###	51.26	18,441	483,154	###	###	###
2015-Jun-26 Fri	52.52	###	###	###	11,448	0	###	###	0.0
2015-Jun-25 Thu	###	53.27	52.78	52.82	10,849	###	###	###	3.8
2015-Jun-24 Wed	52.79	###	52.79	###			###	###	0.0
2015-Jun-23 Tue	52.42	###	52.42	###			###	###	0.0
2015-Jun-22 Mon	###	###	51.75	###	17,744	459,126	31.7	31.7	0.0
2015-Jun-19 Fri	###	###	51.8	###	18,073	###	###	###	0.0
2015-Jun-18 Thu	###	###	###	51.89			###	###	###
2015-Jun-17 Wed	51.21	51.73	51.21	###	20,286	1,044,120	80.2	80.2	0.0
2015-Jun-16 Tue	51.7	51.7	###	###			24.9	24.9	0.0
2015-Jun-15 Mon	52.2	52.2	51.7	51.81			###	###	###
2015-Jun-12 Fri	52.51	52.51	52	###	14,628	764,386	###	###	0.0
2015-Jun-11 Thu	###	52.4	51.87	###	17,846	###	###	###	0.0
2015-Jun-10 Wed	51.79	###	51.56	51.56			###	###	3.7
2015-Jun-09 Tue	###	###	51.75	51.79	39,787	1,029,488	32.5	32.5	###
2015-Jun-05 Fri	52.74	52.77	52.25	###	13,275	697,070	###	###	0.0
2015-Jun-04 Thu	52.7	53.23	52.41	52.45	33,646	1,777,181	###	###	###
2015-Jun-03 Wed	###	###	###	52.7			29.1	29.1	3.8
2015-Jun-02 Tue	54	54	###	###	15,448	###	###	###	0.0
2015-Jun-01 Mon	###	###	53.55	###	81,052	###	###	###	0.0
2015-May-29 Fri	54.2	###	###	###			69.0	69.0	0.0
2015-May-28 Thu	###	54.76	###	54.21	33,549	918,571	###	###	3.9
2015-May-27 Wed	###	54.44	###	###	13,989	380,780	25.7	25.7	0.0
2015-May-26 Tue	54.58	54.87	54.28	###			###	###	0.0
2015-May-25 Mon	54.58	54.83	54.51	54.71			###	###	3.9
2015-May-22 Fri	53.85	54.24	53.8	###	16,555	###	###	###	0.0
2015-May-21 Thu	###	###	###	###	12,259	0	24.0	24.0	0.0
2015-May-20 Wed	54.46	54.46	###	###	32,828	###	26.4	26.4	0.0
2015-May-19 Tue	53.57	###	53.56	53.79			81.6	81.6	3.8
2015-May-18 Mon	53.5	###	53.44	53.55			###	###	3.8
2015-May-15 Fri	53.28	###	52.79	52.87			###	###	###
2015-May-14 Thu	53.26	53.26	###	52.48			16.1	16.1	3.7
2015-May-13 Wed	53.58	55.75	###	53.43			26.5	26.5	###
2015-May-12 Tue	###	###	53.5	53.58	10,288	###	###	###	3.8
2015-May-11 Mon	53.7	54.54	53.7	###	18,441	998,026	###	###	0.0
2015-May-08 Fri	53	54.24	53	53.7	17,470	936,741	79.8	79.8	3.8
2015-May-07 Thu	53.85	53.85	52.74	52.89			16.5	16.5	3.8
2015-May-06 Wed	54.87	54.87	###	###			###	###	0.0
2015-May-05 Tue	###	###	###	54.42	50,544	0	###	###	3.9
2015-May-04 Mon	54.86	55.23	54.86	###	70,787	3,896,470	70.8	70.8	0.0
2015-May-01 Fri	54.76	54.76	###	54.53			22.7	22.7	###
2015-Apr-30 Thu	54.49	54.5	###	54.45			###	###	###
2015-Apr-29 Wed	###	55.21	###	54.7	21,843	602,976	34.2	34.2	3.9
2015-Apr-28 Tue	56.26	56.26	55.56	###	16,071	898,529	24.2	24.2	0.0
2015-Apr-27 Mon	56.24	56.29	###	###			27.5	27.5	0.0
2015-Apr-24 Fri	57	57	55.71	55.87	18,341	###	13.8	13.8	###
2015-Apr-23 Thu	56.28	###	###	56.25			###	###	4.0
2015-Apr-22 Wed	55.7	55.77	###	55.43	22,545	###	30.2	30.2	###
2015-Apr-21 Tue	54.85	###	54.85	###	14,177	###	###	###	0.0
2015-Apr-20 Mon	###	###	54.76	54.81	9,149	###	###	###	###
2015-Apr-17 Fri	###	###	###	###			###	###	0.0
2015-Apr-16 Thu	56.23	###	###	###	13,787	0	###	###	0.0
2015-Apr-15 Wed	###	56.4	###	###	21,021	###	35.7	35.7	0.0
2015-Apr-14 Tue	###	56.54	###	###	7,282	###	###	###	0.0
2015-Apr-13 Mon	###	56.43	55.55	###			79.5	79.5	0.0
2015-Apr-10 Fri	55.8	55.8	###	55.25	22,487	627,387	###	###	###
2015-Apr-09 Thu	56.2	56.2	###	55.47	34,848	979,228	20.3	20.3	4.0
2015-Apr-08 Wed	###	54.72	###	###			###	###	0.0
2015-Apr-07 Tue	54.4	###	54	54.25	15,156	###	38.2	38.2	3.9
2015-Apr-02 Thu	53.21	53.88	53.21	###	19,642	###	74.8	74.8	0.0
2015-Apr-01 Wed	52.45	52.87	###	52.47	89,285	2,360,248	###	###	3.7
2015-Mar-31 Tue	###	52.56	###	52.4	12,478	327,921	68.7	68.7	3.7
2015-Mar-30 Mon	50.76	51.53	50.76	51.53			###	###	###
2015-Mar-27 Fri	###	###	###	###	21,651	0	###	###	0.0
2015-Mar-26 Thu	###	###	###	###	80,773	0	###	###	0.0
2015-Mar-25 Wed	###	###	###	###	17,455	0	###	###	0.0
2015-Mar-24 Tue	51.26	###	50.42	###	38,543	###	26.8	26.8	0.0
2015-Mar-23 Mon	###	###	###	###			17.0	17.0	0.0
2015-Mar-20 Fri	###	###	###	51.48			###	###	3.7
2015-Mar-19 Thu	###	###	51.5	51.86	27,282	###	28.7	28.7	3.7
2015-Mar-18 Wed	51.5	51.84	###	###	15,425	###	###	###	0.0
2015-Mar-17 Tue	50.42	###	50.42	###	20,387	513,956	81.4	81.4	0.0
2015-Mar-16 Mon	50.53	###	###	50.4	12,827	0	###	###	###
2015-Mar-13 Fri	50.71	###	50.53	###	23,628	###	31.6	31.6	0.0
2015-Mar-12 Thu	###	51.23	###	###			###	###	0.0
2015-Mar-11 Wed	50.58	50.81	50	50.75	52,459	###	69.9	69.9	3.6
2015-Mar-10 Tue	###	###	50.73	###			29.1	29.1	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	###	###			###	###	0.0
2015-Mar-05 Thu	51.4	51.43	###	###	8,076	207,674	25.5	25.5	0.0
2015-Mar-04 Wed	51.88	###	51.45	51.76			###	###	3.7
2015-Mar-03 Tue	###	###	51.85	51.85			17.2	17.2	###
2015-Mar-02 Mon	52.5	53.2	###	###	33,953	903,149	77.3	77.3	0.0
2015-Feb-27 Fri	###	52.59	###	###			64.3	64.3	0.0
2015-Feb-26 Thu	###	52.28	51.71	###			###	###	0.0
2015-Feb-25 Wed	###	52.52	51.74	###	6,649	###	###	###	0.0
2015-Feb-24 Tue	###	###	51.52	###			###	###	0.0
2015-Feb-23 Mon	###	52.27	###	51.82	15,081	394,141	###	###	###
2015-Feb-20 Fri	###	###	51.76	51.84			###	###	3.7
2015-Feb-19 Thu	51.72	###	51.72	51.82	14,624	378,176	###	###	###
2015-Feb-18 Wed	###	###	51.77	52.27			###	###	###
2015-Feb-17 Tue	###	52.46	51.81	51.85	25,946	###	###	###	###
2015-Feb-16 Mon	52.72	52.72	###	###			18.8	18.8	0.0
2015-Feb-13 Fri	51.84	###	51.8	###	13,975	361,952	###	###	0.0
2015-Feb-12 Thu	51	###	51	51.84			86.7	86.7	3.7
2015-Feb-11 Wed	51	51.4	50.88	###	19,742	###	74.6	74.6	0.0
2015-Feb-10 Tue	###	51.54	###	###	14,825	382,040	32.0	32.0	0.0
2015-Feb-09 Mon	51.4	51.44	###	###			###	###	0.0
2015-Feb-06 Fri	51.51	52.26	51.43	51.46			###	###	3.7
2015-Feb-05 Thu	###	###	###	51.44	10,456	0	###	###	3.7
2015-Feb-04 Wed	51.85	52.24	51.78	51.85	13,988	###	###	###	###
2015-Feb-03 Tue	###	51.82	50.85	51.78			###	###	3.7
2015-Feb-02 Mon	###	###	###	###	16,550	0	###	###	0.0
2015-Jan-30 Fri	###	52	51.25	51.29			26.7	26.7	###
2015-Jan-29 Thu	###	###	###	###			###	###	0.0
2015-Jan-28 Wed	51.29	51.8	50.86	###			###	###	0.0
2015-Jan-27 Tue	51.47	51.59	###	###			26.3	26.3	0.0
2015-Jan-23 Fri	###	51.59	###	###			70.6	70.6	0.0
2015-Jan-22 Thu	49.45	50	49.45	49.83	10,045	499,487	###	###	###
2015-Jan-21 Wed	###	48.72	###	###			24.3	24.3	0.0
2015-Jan-20 Tue	47.75	###	###	###			83.7	83.7	0.0
2015-Jan-19 Mon	48	48.24	47.5	47.5	26,228	###	###	###	3.4
2015-Jan-16 Fri	47.83	47.83	###	47.26			###	###	3.4
2015-Jan-15 Thu	48.2	48.42	47.74	47.82	6,778	325,886	###	###	3.4
2015-Jan-14 Wed	48.43	###	48	48.56			###	###	3.5
2015-Jan-13 Tue	###	###	###	###			81.0	81.0	0.0
2015-Jan-12 Mon	###	###	47.57	47.57	10,075	###	20.2	20.2	3.4
2015-Jan-09 Fri	48.82	48.84	48.46	###			20.5	20.5	0.0
2015-Jan-08 Thu	###	###	###	###	20,884	0	27.2	27.2	0.0
2015-Jan-07 Wed	###	###	###	###			###	###	0.0
2015-Jan-06 Tue	###	###	46.72	46.76			16.9	16.9	###
2015-Jan-05 Mon	###	###	###	###			82.6	82.6	0.0
2015-Jan-02 Fri	###	###	48.29	48.58	6,884	###	19.1	19.1	3.5
2014-Dec-31 Wed	###	48.42	48	48			###	###	3.4
2014-Dec-30 Tue	###	###	48	48			###	###	3.4
2014-Dec-29 Mon	###	###	47.26	48.44			###	###	3.5
2014-Dec-24 Wed	48.48	48.48	47.5	48.21	11,127	533,984	23.5	23.5	###
2014-Dec-23 Tue	48.73	###	###	48.27			###	###	3.4
2014-Dec-22 Mon	47.56	###	47.52	47.89			###	###	###
2014-Dec-19 Fri	###	47.72	###	47.25	20,444	###	###	###	3.4
2014-Dec-18 Thu	###	47.2	46.46	46.51	12,476	584,251	23.0	23.0	3.3
2014-Dec-17 Wed	###	###	45.75	###	35,620	###	66.4	66.4	0.0
2014-Dec-16 Tue	46.7	46.7	###	46.2	57,777	###	21.4	21.4	###
2014-Dec-15 Mon	###	###	46.5	46.81			33.9	33.9	###
2014-Dec-12 Fri	47	###	###	###			###	###	0.0
2014-Dec-11 Thu	47.7	47.7	###	###			25.8	25.8	0.0
2014-Dec-10 Wed	48.58	48.58	48	###			22.9	22.9	0.0
2014-Dec-09 Tue	###	###	48.5	48.88			###	###	###
2014-Dec-08 Mon	49.45	###	###	49.46			###	###	3.5
2014-Dec-05 Fri	###	###	48.8	###			75.0	75.0	0.0
2014-Dec-04 Thu	49	###	48.53	48.85	22,145	537,348	29.0	29.0	###
2014-Dec-03 Wed	###	48.87	###	48.51	26,679	###	71.8	71.8	###
2014-Dec-02 Tue	###	###	###	###	6,929	0	24.8	24.8	0.0
2014-Dec-01 Mon	###	###	###	###	31,147	0	39.2	39.2	0.0
2014-Nov-28 Fri	49.74	49.74	49.28	49.48			###	###	3.5
2014-Nov-27 Thu	49.7	49.7	49.22	49.27	28,244	1,396,948	###	###	###
2014-Nov-26 Wed	###	49.77	###	49.28			72.9	72.9	3.5
2014-Nov-25 Tue	###	###	###	###			###	###	0.0
2014-Nov-24 Mon	49	49	48.53	###			###	###	0.0
2014-Nov-21 Fri	###	###	###	47.7	10,348	0	28.5	28.5	3.4
2014-Nov-20 Thu	47.56	48.21	47.56	###			84.6	84.6	0.0
2014-Nov-19 Wed	47.25	###	47.25	47.46	7,253	171,352	###	###	###
2014-Nov-18 Tue	###	47.44	###	###	17,443	413,747	34.2	34.2	0.0
2014-Nov-17 Mon	47.5	47.5	46.74	46.74	6,274	###	###	###	3.3
2014-Nov-14 Fri	###	47.43	###	47.2			28.2	28.2	###
2014-Nov-13 Thu	47.4	47.57	47.24	###	9,085	430,674	35.6	35.6	0.0
2014-Nov-12 Wed	###	###	47.4	47.4	9,159	###	###	###	3.4
2014-Nov-11 Tue	###	###	47.83	###	20,486	489,922	###	###	0.0
2014-Nov-10 Mon	###	48.21	47.52	###			###	###	0.0
2014-Nov-07 Fri	48.23	48.23	47.76	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###			###	###	0.0
2014-Nov-05 Wed	47.85	###	47.75	47.83	8,951	###	###	###	###
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	###	48.52	###	48.2			###	###	3.4
2014-Oct-31 Fri	###	###	47.48	###			26.4	26.4	0.0
2014-Oct-30 Thu	47.45	47.49	47.21	47.46			###	###	###
2014-Oct-29 Wed	###	###	###	###			80.5	80.5	0.0
2014-Oct-28 Tue	46.23	46.53	46	46.44	15,023	###	###	###	3.3
2014-Oct-27 Mon	###	###	45.8	45.8	42,771	979,455	14.8	14.8	###
2014-Oct-24 Fri	46.5	46.7	###	###			26.6	26.6	0.0
2014-Oct-23 Thu	###	###	46.45	46.45	8,959	208,072	23.9	23.9	3.3
2014-Oct-22 Wed	46.74	###	46.54	###			###	###	0.0
2014-Oct-21 Tue	###	46.83	###	###			19.8	19.8	0.0
2014-Oct-20 Mon	###	###	###	46.78			###	###	###
2014-Oct-17 Fri	46	46.28	45.71	45.73			27.1	27.1	###
2014-Oct-16 Thu	###	###	###	###			###	###	0.0
2014-Oct-15 Wed	47.5	47.72	###	###	28,275	674,641	23.4	23.4	0.0
2014-Oct-14 Tue	46.77	47.26	46.7	###			64.1	64.1	0.0
2014-Oct-13 Mon	46.75	###	46.29	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	###	27,181	0	26.1	26.1	0.0
2014-Oct-09 Thu	47.83	47.83	###	47.46			###	###	###
2014-Oct-08 Wed	47.58	47.58	###	###			###	###	0.0
2014-Oct-07 Tue	47.88	###	47.75	47.75			###	###	###
2014-Oct-06 Mon	47.51	###	47.51	47.87			###	###	###
2014-Oct-03 Fri	###	###	46.53	###	8,625	###	###	###	0.0
2014-Oct-02 Thu	47.4	47.4	###	46.5			###	###	###
2014-Oct-01 Wed	###	###	47.4	###	22,948	###	21.0	21.0	0.0
2014-Sep-30 Tue	48.52	48.52	47.45	47.55			17.1	17.1	###
2014-Sep-29 Mon	###	48.54	48.22	48.46	46,250	2,237,575	###	###	###
2014-Sep-26 Fri	48.29	48.4	###	###			70.1	70.1	0.0
2014-Sep-25 Thu	48.55	###	48.51	48.57			74.7	74.7	###
2014-Sep-24 Wed	###	48.4	###	###			77.0	77.0	0.0
2014-Sep-23 Tue	###	48.44	47.87	###	20,426	###	###	###	0.0
2014-Sep-22 Mon	49	49	###	48.72	8,053	###	###	###	3.5
2014-Sep-19 Fri	###	###	48.78	###	20,628	###	72.7	72.7	0.0
2014-Sep-18 Thu	48.86	###	###	48.76			###	###	3.5
2014-Sep-17 Wed	48.7	48.89	48.59	48.85			###	###	###
2014-Sep-16 Tue	48.5	48.58	###	48.47			###	###	3.5
2014-Sep-15 Mon	###	###	###	48.5	15,079	0	###	###	3.5
2014-Sep-12 Fri	###	49	###	###	70,227	###	###	###	0.0
2014-Sep-11 Thu	48.86	48.88	48.28	###	11,756	###	###	###	0.0
2014-Sep-10 Wed	48.85	48.85	48.44	48.47	33,270	###	###	###	3.5
2014-Sep-09 Tue	###	###	48.82	48.86	16,229	396,149	28.3	28.3	3.5
2014-Sep-08 Mon	###	###	###	48.85			###	###	###
2014-Sep-05 Fri	###	###	48.44	###	51,186	1,239,724	32.6	32.6	0.0
2014-Sep-04 Thu	###	###	###	48.7			29.7	29.7	3.5
2014-Sep-03 Wed	###	###	48.43	###			29.6	29.6	0.0
2014-Sep-02 Tue	###	###	48.23	48.29			18.1	18.1	###
2014-Sep-01 Mon	49	49	48.29	48.53	7,756	###	###	###	###
2014-Aug-29 Fri	###	###	###	48.21	18,971	0	29.8	29.8	###
2014-Aug-28 Thu	###	###	48.43	48.43			###	###	###
2014-Aug-27 Wed	48.7	48.86	###	48.77	15,275	###	###	###	###
2014-Aug-26 Tue	48.4	48.77	###	48.52			###	###	3.5
2014-Aug-25 Mon	48.89	48.89	###	###	19,485	###	###	###	0.0
2014-Aug-22 Fri	48.41	48.46	###	###			31.4	31.4	0.0
2014-Aug-21 Thu	48.74	48.74	###	###			24.0	24.0	0.0
2014-Aug-20 Wed	48.74	48.74	###	48.42			###	###	3.5
2014-Aug-19 Tue	47.89	48.42	47.89	###			70.9	70.9	0.0
2014-Aug-18 Mon	48.5	48.5	47.75	47.77			18.6	18.6	3.4
2014-Aug-15 Fri	###	###	47.75	47.79	11,986	###	18.6	18.6	###
2014-Aug-14 Thu	###	###	47.73	47.73			20.9	20.9	###
2014-Aug-13 Wed	###	###	###	47.76			###	###	###
2014-Aug-12 Tue	47.8	###	47.57	47.57	40,252	###	###	###	3.4
2014-Aug-11 Mon	###	###	###	###			###	###	0.0
2014-Aug-08 Fri	###	46.83	46.46	46.76			###	###	###
2014-Aug-07 Thu	46.8	###	46.54	###	20,640	###	###	###	0.0
2014-Aug-06 Wed	###	###	###	###	11,085	0	30.1	30.1	0.0
2014-Aug-05 Tue	47.72	47.77	###	###	18,675	446,052	###	###	0.0
2014-Aug-04 Mon	###	47.45	47.25	###			69.7	69.7	0.0
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	###	47.58	47.76			29.6	29.6	###
2014-Jul-30 Wed	47.8	###	47.75	###	8,348	###	67.3	67.3	0.0
2014-Jul-29 Tue	47.82	48	47.75	###	13,023	623,476	69.3	69.3	0.0
2014-Jul-28 Mon	###	47.88	47.55	47.8	25,877	1,234,721	76.1	76.1	3.4
2014-Jul-25 Fri	###	###	47.45	###			71.2	71.2	0.0
2014-Jul-24 Thu	###	###	###	###			28.0	28.0	0.0
2014-Jul-23 Wed	47.73	47.73	###	###	16,988	###	###	###	0.0
2014-Jul-22 Tue	47.24	47.44	###	47.26			70.4	70.4	3.4
2014-Jul-21 Mon	###	47.22	###	###			###	###	0.0
2014-Jul-18 Fri	46.5	46.71	###	###			67.3	67.3	0.0
2014-Jul-17 Thu	###	47.4	###	###	15,280	###	###	###	0.0
2014-Jul-16 Wed	###	###	###	###			###	###	0.0
2014-Jul-15 Tue	47	47.27	47	###	14,341	###	###	###	0.0
2014-Jul-14 Mon	46.87	###	46.73	46.86	9,920	231,780	###	###	3.3
2014-Jul-11 Fri	###	###	###	###	17,556	0	###	###	0.0
2014-Jul-10 Thu	46.8	###	46.8	46.88	6,129	###	70.2	70.2	3.3
2014-Jul-09 Wed	46.85	46.86	###	46.8	14,779	346,271	37.1	37.1	3.3
2014-Jul-08 Tue	###	###	46.85	46.86	4,971	116,445	27.9	27.9	3.3
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	###	47.21	###	###			###	###	0.0
2014-Jul-03 Thu	###	46.83	###	46.83	11,279	###	###	###	3.3
2014-Jul-02 Wed	###	###	###	###	26,348	0	76.3	76.3	0.0
2014-Jul-01 Tue	###	46.21	45.85	46	19,157	###	29.7	29.7	3.3
2014-Jun-30 Mon	###	46.24	###	###			76.7	76.7	0.0
2014-Jun-27 Fri	###	###	45.71	45.71	13,576	310,279	28.8	28.8	###
2014-Jun-26 Thu	46	###	45.79	###	11,642	266,543	22.5	22.5	0.0
2014-Jun-25 Wed	###	46.43	46.21	46.21	7,870	###	###	###	###
2014-Jun-24 Tue	46.22	46.28	###	###	7,852	###	31.0	31.0	0.0
2014-Jun-23 Mon	###	46.49	###	###	13,143	###	###	###	0.0
2014-Jun-20 Fri	46.4	46.41	###	###			27.7	27.7	0.0
2014-Jun-19 Thu	46.5	46.7	46.41	46.41	12,055	561,220	###	###	###
2014-Jun-18 Wed	###	46.58	###	46.49	11,459	266,880	###	###	###
2014-Jun-17 Tue	46.27	46.49	###	###			71.9	71.9	0.0
2014-Jun-16 Mon	46.23	###	46.23	46.27			70.7	70.7	###
2014-Jun-13 Fri	###	46.4	###	46.4			72.7	72.7	3.3
2014-Jun-12 Thu	46.75	###	46.55	46.71			36.1	36.1	###
2014-Jun-11 Wed	47	###	46.72	46.85			30.0	30.0	###
2014-Jun-10 Tue	46.5	46.89	46.5	46.82	11,027	###	###	###	3.3
2014-Jun-06 Fri	46.48	46.48	###	###			20.0	20.0	0.0
2014-Jun-05 Thu	46.45	46.45	###	###	13,651	317,044	###	###	0.0
2014-Jun-04 Wed	###	###	###	###	8,373	0	###	###	0.0
2014-Jun-03 Tue	46.2	46.44	###	46.27	7,183	166,789	###	###	###
2014-Jun-02 Mon	46	###	45.76	###	13,628	###	71.4	71.4	0.0
2014-May-30 Fri	46.4	46.4	###	###			25.7	25.7	0.0
2014-May-29 Thu	46.5	46.73	46.42	46.47			31.0	31.0	###
2014-May-28 Wed	46.78	46.78	###	46.47	10,826	253,220	###	###	###
2014-May-27 Tue	46.78	46.78	46.4	46.4			###	###	3.3
2014-May-26 Mon	46.8	46.85	###	###			24.6	24.6	0.0
2014-May-23 Fri	###	46.83	46.54	46.58			###	###	3.3
2014-May-22 Thu	46.49	46.57	###	46.57			###	###	###
2014-May-21 Wed	###	###	###	###	12,045	0	###	###	0.0
2014-May-20 Tue	45.88	###	45.88	###			###	###	0.0
2014-May-19 Mon	45.55	45.87	45.55	###	20,771	949,442	###	###	0.0
2014-May-16 Fri	45.52	45.55	45.2	45.54	40,552	1,840,047	###	###	3.3
2014-May-15 Thu	45.46	45.8	45.46	###	29,185	###	###	###	0.0
2014-May-14 Wed	45.4	45.44	45.22	###	9,740	###	28.8	28.8	0.0
2014-May-13 Tue	###	###	###	45.23	26,648	0	###	###	###
2014-May-12 Mon	###	44.87	44.42	44.75	8,751	390,688	###	###	###
2014-May-09 Fri	44.71	44.71	44.45	44.51			27.9	27.9	###
2014-May-08 Thu	44.8	44.89	44.44	44.47			23.4	23.4	###
2014-May-07 Wed	###	44.7	44.21	###			28.1	28.1	0.0
2014-May-06 Tue	###	44.8	44.57	44.57	14,746	658,925	28.6	28.6	###
2014-May-05 Mon	44.85	###	###	44.89			74.3	74.3	###
2014-May-02 Fri	###	###	44.48	44.48			###	###	3.2
2014-May-01 Thu	###	44.56	###	###	7,741	###	43.3	43.3	0.0
2014-Apr-30 Wed	44.7	44.7	44.24	44.24	12,527	557,075	###	###	###
2014-Apr-29 Tue	44.25	###	44.25	44.8	7,654	169,344	89.5	89.5	3.2
2014-Apr-28 Mon	44.8	44.8	43.89	###			###	###	0.0
2014-Apr-24 Thu	###	###	###	44.84			73.7	73.7	3.2
2014-Apr-23 Wed	44.59	###	###	44.87			###	###	###
2014-Apr-22 Tue	44.2	44.83	44.2	###			###	###	0.0
2014-Apr-17 Thu	###	44.42	###	44.22	11,049	###	72.4	72.4	3.2
2014-Apr-16 Wed	###	44.29	###	44.29			68.9	68.9	###
2014-Apr-15 Tue	44.5	44.59	44.22	44.23			###	###	###
2014-Apr-14 Mon	44.4	###	###	44.44	16,252	0	80.8	80.8	3.2
2014-Apr-11 Fri	44.5	44.74	44.5	###	12,559	560,382	###	###	0.0
2014-Apr-10 Thu	45	###	###	44.74	34,843	0	###	###	3.2
2014-Apr-09 Wed	45	###	44.7	44.73			23.2	23.2	###
2014-Apr-08 Tue	###	###	###	44.75			75.4	75.4	###
2014-Apr-07 Mon	###	###	44.45	44.45	9,651	###	###	###	3.2
2014-Apr-04 Fri	###	###	###	###			###	###	0.0
2014-Apr-03 Thu	###	45.25	44.84	###			###	###	0.0
2014-Apr-02 Wed	45	45	###	44.76			###	###	3.2
2014-Apr-01 Tue	44.41	44.45	###	###	8,248	###	37.4	37.4	0.0
2014-Mar-31 Mon	44	44.25	###	###			71.2	71.2	0.0
2014-Mar-28 Fri	###	###	43.42	###			22.8	22.8	0.0
2014-Mar-27 Thu	43.25	43.51	###	43.2			34.5	34.5	3.1
2014-Mar-26 Wed	###	43.75	###	43.44	18,446	###	###	###	3.1
2014-Mar-25 Tue	43	###	42.79	###			###	###	0.0
2014-Mar-24 Mon	42.8	###	42.77	43			###	###	###
2014-Mar-21 Fri	42.71	###	42.56	42.56			###	###	###
2014-Mar-20 Thu	42.72	###	42.53	###	6,051	128,674	40.9	40.9	0.0
2014-Mar-19 Wed	###	43.4	###	###	54,528	1,183,257	30.2	30.2	0.0
2014-Mar-18 Tue	###	###	###	42.82	11,856	0	###	###	3.1
2014-Mar-17 Mon	42.4	42.75	42.4	42.47	9,483	###	###	###	###
2014-Mar-14 Fri	43	43	42.28	42.4			###	###	3.0
2014-Mar-13 Thu	###	###	43	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	43.24	9,228	0	###	###	3.1
2014-Mar-11 Tue	###	43.72	###	43.45	5,544	###	76.9	76.9	###
2014-Mar-10 Mon	43.87	43.87	43.42	43.43	15,440	673,878	###	###	3.1
2014-Mar-07 Fri	###	44.2	43.89	###			###	###	0.0
2014-Mar-06 Thu	###	###	###	###	12,371	0	###	###	0.0
2014-Mar-05 Wed	###	###	43.87	###	15,686	344,072	22.2	22.2	0.0
2014-Mar-04 Tue	###	###	###	43.48	24,827	0	25.9	25.9	3.1
2014-Mar-03 Mon	43	###	43	###	30,782	###	86.2	86.2	0.0
2014-Feb-28 Fri	###	44.42	###	###	9,087	201,822	31.2	31.2	0.0
2014-Feb-27 Thu	43.83	###	43.54	44	11,941	259,955	77.3	77.3	3.1
2014-Feb-26 Wed	43.72	43.75	43.46	###	16,672	726,982	###	###	0.0
2014-Feb-25 Tue	43.53	43.86	43.53	###			###	###	0.0
2014-Feb-24 Mon	44.26	44.26	43.58	43.59			###	###	###
2014-Feb-21 Fri	43.4	43.79	43.4	43.76	11,578	504,742	###	###	3.1
2014-Feb-20 Thu	###	###	###	43.43	47,324	0	72.7	72.7	3.1
2014-Feb-19 Wed	###	43.78	43.41	43.41			###	###	###
2014-Feb-18 Tue	43.8	###	43.53	###	14,482	###	###	###	0.0
2014-Feb-17 Mon	###	44	###	###	11,272	247,984	72.4	72.4	0.0
2014-Feb-14 Fri	43.75	43.75	###	43.45	21,254	###	22.5	22.5	###
2014-Feb-13 Thu	###	43.87	###	###			78.7	78.7	0.0
2014-Feb-12 Wed	43.2	43.48	###	###			27.9	27.9	0.0
2014-Feb-11 Tue	###	###	42.7	###			###	###	0.0
2014-Feb-10 Mon	###	43.5	###	###			###	###	0.0
2014-Feb-07 Fri	43	43.26	42.79	###	21,572	###	###	###	0.0
2014-Feb-06 Thu	42.22	42.4	###	42.4			70.5	70.5	3.0
2014-Feb-05 Wed	###	42.56	###	###	17,477	###	###	###	0.0
2014-Feb-04 Tue	42	42.73	40	###			36.8	36.8	0.0
2014-Feb-03 Mon	43.27	###	43.27	###	20,485	###	###	###	0.0
2014-Jan-31 Fri	###	###	43.24	###	18,522	400,445	###	###	0.0
2014-Jan-30 Thu	###	43.76	###	43.54			32.0	32.0	###
2014-Jan-29 Wed	43.4	44.4	43.4	44.2	79,147	3,474,553	###	###	3.2
2014-Jan-28 Tue	###	###	###	###			###	###	0.0
2014-Jan-24 Fri	###	###	###	###	12,671	0	24.4	24.4	0.0
2014-Jan-23 Thu	45.49	###	45.24	45.27			###	###	###
2014-Jan-22 Wed	45.55	45.55	###	###			21.2	21.2	0.0
2014-Jan-21 Tue	###	45.55	45.22	45.53			66.9	66.9	3.3
2014-Jan-20 Mon	45.52	45.54	45.27	45.52			###	###	###
2014-Jan-17 Fri	###	45.7	45.28	45.52			###	###	###
2014-Jan-16 Thu	45.41	###	###	45.59	11,027	0	65.7	65.7	###
2014-Jan-15 Wed	###	45.21	###	###	9,378	211,989	73.1	73.1	0.0
2014-Jan-14 Tue	44.4	44.43	###	###	32,487	###	###	###	0.0
2014-Jan-13 Mon	###	###	44.42	44.42			###	###	3.2
2014-Jan-10 Fri	###	###	44.42	44.51	13,271	294,748	21.7	21.7	###
2014-Jan-09 Thu	###	###	44.71	###			26.0	26.0	0.0
2014-Jan-08 Wed	44.8	###	44.71	###	10,286	229,943	78.1	78.1	0.0
2014-Jan-07 Tue	44.5	44.81	44.49	44.78	10,925	###	78.3	78.3	3.2
2014-Jan-06 Mon	45	###	44.53	44.74			###	###	3.2
2014-Jan-03 Fri	45.55	45.55	44.84	44.84	5,978	270,175	###	###	3.2
2014-Jan-02 Thu	###	###	46.2	46.2			12.7	12.7	###
2013-Dec-31 Tue	###	###	46.42	###			17.8	17.8	0.0
2013-Dec-30 Mon	###	###	###	###	1,950	0	18.5	18.5	0.0
2013-Dec-27 Fri	###	###	###	46			###	###	3.3
2013-Dec-24 Tue	46	46	45.73	45.73			19.9	19.9	###
2013-Dec-23 Mon	45.76	45.86	45.53	45.86			67.7	67.7	3.3
2013-Dec-20 Fri	46.23	46.23	###	45.76			###	###	3.3
2013-Dec-19 Thu	46.81	###	46.23	46.23			###	###	3.3
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	46.55	46.55	###	###			27.2	27.2	0.0
2013-Dec-16 Mon	###	###	45.48	45.52	23,123	###	###	###	###
2013-Dec-13 Fri	45.8	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	45.72	###	45.51			###	###	###
2013-Dec-11 Wed	###	###	###	45.7			25.6	25.6	3.3
2013-Dec-10 Tue	###	46.4	###	###	16,347	379,250	35.3	35.3	0.0
2013-Dec-09 Mon	###	46.23	###	###			###	###	0.0
2013-Dec-06 Fri	45.5	###	45.28	###			71.2	71.2	0.0
2013-Dec-05 Thu	45.8	45.85	45.47	45.71	15,452	###	41.5	41.5	###
2013-Dec-04 Wed	###	45.75	###	45.71			###	###	###
2013-Dec-03 Tue	45.76	###	45.59	###	42,442	###	78.6	78.6	0.0
2013-Dec-02 Mon	46.45	46.75	###	###			38.0	38.0	0.0
2013-Nov-29 Fri	46.4	46.42	###	46.42			###	###	3.3
2013-Nov-28 Thu	###	###	###	###	24,178	0	###	###	0.0
2013-Nov-27 Wed	45.77	###	###	###			###	###	0.0
2013-Nov-26 Tue	###	###	45.2	###			###	###	0.0
2013-Nov-25 Mon	45.8	###	45.8	###			78.8	78.8	0.0
2013-Nov-22 Fri	###	###	###	###	32,326	0	###	###	0.0
2013-Nov-21 Thu	###	###	###	###	27,122	0	29.8	29.8	0.0
2013-Nov-20 Wed	45.25	###	45	###			35.2	35.2	0.0
2013-Nov-19 Tue	45.77	45.8	45.57	###			37.9	37.9	0.0
2013-Nov-18 Mon	###	###	44.85	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	44.73			75.6	75.6	###
2013-Nov-14 Thu	###	44.8	###	43.81			###	###	###
2013-Nov-13 Wed	44	###	43.51	43.59			33.2	33.2	###
2013-Nov-12 Tue	44	44.22	43.7	44	11,087	487,384	###	###	3.1
2013-Nov-11 Mon	###	44.49	43.7	43.7			38.4	38.4	###
2013-Nov-08 Fri	44.23	44.23	43.74	###			23.7	23.7	0.0
2013-Nov-07 Thu	44.52	44.52	###	44.25			###	###	###
2013-Nov-06 Wed	44.41	45.42	###	44.28	18,345	###	###	###	3.2
2013-Nov-05 Tue	45	###	44.71	44.83	11,977	267,745	25.5	25.5	3.2
2013-Nov-04 Mon	###	45.21	###	44.71	12,673	286,473	33.7	33.7	###
2013-Nov-01 Fri	45.25	45.48	###	###			###	###	0.0
2013-Oct-31 Thu	45.56	###	45.21	###	20,341	###	28.6	28.6	0.0
2013-Oct-30 Wed	###	45.76	###	45.57			###	###	3.3
2013-Oct-29 Tue	45.2	45.22	###	###	8,057	###	36.3	36.3	0.0
2013-Oct-28 Mon	###	44.87	###	44.54			###	###	###
2013-Oct-25 Fri	44.74	44.74	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	44.25	44.46	13,023	###	27.4	27.4	3.2
2013-Oct-23 Wed	###	###	###	###			20.3	20.3	0.0
2013-Oct-22 Tue	44.8	###	###	44.72			28.7	28.7	3.2
2013-Oct-21 Mon	45	45.29	44.58	44.58	24,559	1,103,558	###	###	3.2
2013-Oct-18 Fri	###	45.5	44.77	44.77			###	###	3.2
2013-Oct-17 Thu	45	45.49	45	###	15,889	###	68.0	68.0	0.0
2013-Oct-16 Wed	45.2	45.47	44.77	44.77	30,776	###	###	###	3.2
2013-Oct-15 Tue	###	45.5	###	45			28.0	28.0	3.2
2013-Oct-14 Mon	44.84	45.5	44.83	###			###	###	0.0
2013-Oct-11 Fri	44.8	###	44.8	44.83			65.0	65.0	3.2
2013-Oct-10 Thu	44.5	44.5	###	44.25			27.7	27.7	###
2013-Oct-09 Wed	44.29	###	###	###			###	###	0.0
2013-Oct-08 Tue	44	44.43	###	44.23			###	###	###
2013-Oct-07 Mon	44.55	44.55	###	44.23			###	###	###
2013-Oct-04 Fri	44.57	44.79	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	44.2	44.78	21,046	###	72.8	72.8	3.2
2013-Oct-02 Wed	###	44.59	###	44.45	36,175	806,521	80.2	80.2	3.2
2013-Oct-01 Tue	43.81	44.25	43.53	###			31.8	31.8	0.0
2013-Sep-30 Mon	44	44.29	###	###	10,358	229,377	###	###	0.0
2013-Sep-27 Fri	44.59	###	44.29	44.29	21,425	474,456	22.3	22.3	###
2013-Sep-26 Thu	###	44.74	44.46	44.46			###	###	3.2
2013-Sep-25 Wed	###	44.75	###	44.53			###	###	###
2013-Sep-24 Tue	###	###	44.48	###	11,451	254,670	25.6	25.6	0.0
2013-Sep-23 Mon	###	###	44.56	###	15,829	352,670	24.2	24.2	0.0
2013-Sep-20 Fri	45.5	45.7	###	45.59	8,953	204,576	###	###	###
2013-Sep-19 Thu	###	45.83	###	###			33.6	33.6	0.0
2013-Sep-18 Wed	###	###	###	44.78	12,356	0	37.6	37.6	3.2
2013-Sep-17 Tue	###	44.8	###	44.5			###	###	3.2
2013-Sep-16 Mon	44.5	###	44.5	###	10,648	###	###	###	0.0
2013-Sep-13 Fri	44.4	44.5	44	44			25.2	25.2	3.1
2013-Sep-12 Thu	44.4	44.71	44.2	44.48	26,445	###	71.0	71.0	3.2
2013-Sep-11 Wed	###	44.51	###	###	62,227	###	###	###	0.0
2013-Sep-10 Tue	44.51	44.51	###	###	16,879	375,642	###	###	0.0
2013-Sep-09 Mon	43.54	43.87	43.4	43.41	11,628	507,387	26.0	26.0	###
2013-Sep-06 Fri	###	###	###	###			###	###	0.0
2013-Sep-05 Thu	43	43	###	###			###	###	0.0
2013-Sep-04 Wed	###	42.8	42.26	###	25,451	###	###	###	0.0
2013-Sep-03 Tue	###	43.51	###	43.29			###	###	3.1
2013-Sep-02 Mon	###	43.22	###	43	5,147	111,226	###	###	###
2013-Aug-30 Fri	42.26	###	42.26	42.46	20,527	###	63.9	63.9	3.0
2013-Aug-29 Thu	42	42.27	41.77	###			36.3	36.3	0.0
2013-Aug-28 Wed	42	###	41.76	41.76	18,185	###	28.3	28.3	3.0
2013-Aug-27 Tue	###	###	###	###	15,075	0	###	###	0.0
2013-Aug-26 Mon	42.55	43.25	42.55	43	32,075	###	81.3	81.3	###
2013-Aug-23 Fri	###	42.82	42.21	42.5			###	###	3.0
2013-Aug-22 Thu	###	42.55	41.8	###			###	###	0.0
2013-Aug-21 Wed	42.21	42.89	42.21	42.5	14,477	###	74.4	74.4	3.0
2013-Aug-20 Tue	###	###	42.26	42.4			###	###	3.0
2013-Aug-19 Mon	###	###	42.56	###			###	###	0.0
2013-Aug-16 Fri	###	43.79	###	43.4			###	###	###
2013-Aug-15 Thu	###	44.4	###	43.88	16,526	366,877	25.2	25.2	3.1
2013-Aug-14 Wed	44.2	44.44	43.71	###	41,645	###	###	###	0.0
2013-Aug-13 Tue	43.88	43.89	43.49	43.79	19,687	860,125	22.8	22.8	3.1
2013-Aug-12 Mon	###	###	42.7	###			###	###	0.0
2013-Aug-09 Fri	###	43.75	###	43.46	16,187	###	75.6	75.6	3.1
2013-Aug-08 Thu	42.81	43.26	42.43	42.73	42,350	1,814,485	24.2	24.2	3.1
2013-Aug-07 Wed	###	43.8	43.24	###			45.3	45.3	0.0
2013-Aug-06 Tue	###	###	43.77	43.79	69,881	1,529,345	###	###	3.1
2013-Aug-05 Mon	###	###	44.5	###			74.5	74.5	0.0
2013-Aug-02 Fri	44.49	45	###	###	11,878	267,255	###	###	0.0
2013-Aug-01 Thu	###	###	###	43.82	15,377	0	75.5	75.5	###
2013-Jul-31 Wed	43.75	###	43.45	43.58			28.4	28.4	3.1
2013-Jul-30 Tue	43	43.8	42.81	43.75	7,673	332,279	###	###	3.1
2013-Jul-29 Mon	43.24	###	42.72	42.81	15,650	334,284	###	###	3.1
2013-Jul-26 Fri	43.26	###	43	43.27	11,987	257,720	71.7	71.7	###
2013-Jul-25 Thu	43.4	###	###	43.26	14,875	0	32.6	32.6	###
2013-Jul-24 Wed	43.2	43.42	###	43.25	8,252	179,150	69.0	69.0	###
2013-Jul-23 Tue	43.49	43.5	###	###			###	###	0.0
2013-Jul-22 Mon	43	43	42.54	42.75			27.1	27.1	###
2013-Jul-19 Fri	###	###	###	42.7			###	###	###
2013-Jul-18 Thu	42.8	###	42.8	###			78.7	78.7	0.0
2013-Jul-17 Wed	43	43.2	42.55	43.2	11,252	482,429	71.9	71.9	3.1
2013-Jul-16 Tue	43.49	43.49	###	###			###	###	0.0
2013-Jul-15 Mon	42.47	43.29	42.4	###			###	###	0.0
2013-Jul-12 Fri	42.88	43	###	###	15,846	340,689	###	###	0.0
2013-Jul-11 Thu	###	###	###	###			69.8	69.8	0.0
2013-Jul-10 Wed	41.53	41.53	41	41	10,543	435,056	###	###	2.9
2013-Jul-09 Tue	41.47	41.52	###	###	14,926	###	###	###	0.0
2013-Jul-08 Mon	41.77	###	###	41.58	10,346	0	31.1	31.1	###
2013-Jul-05 Fri	41.8	###	41.71	41.71			26.2	26.2	###
2013-Jul-04 Thu	41.5	41.81	###	41.79	12,583	263,047	69.7	69.7	3.0
2013-Jul-03 Wed	42	42	41.28	41.5			###	###	3.0
2013-Jul-02 Tue	41.76	44.25	41.76	42.72			74.8	74.8	###
2013-Jul-01 Mon	42	42.27	41.87	###			###	###	0.0
2013-Jun-28 Fri	###	41.87	###	41.42			###	###	3.0
2013-Jun-27 Thu	###	41.8	###	###	14,173	###	###	###	0.0
2013-Jun-26 Wed	41	41	40.27	###			20.2	20.2	0.0
2013-Jun-25 Tue	###	###	39.2	39.5			###	###	###
2013-Jun-24 Mon	###	41.5	38.85	39.75			###	###	###
2013-Jun-21 Fri	###	###	###	40.59	78,053	0	###	###	###
2013-Jun-20 Thu	###	###	###	###			###	###	0.0
2013-Jun-19 Wed	###	42.5	41.7	###			69.1	69.1	0.0
2013-Jun-18 Tue	41.83	43.2	41.55	41.7	14,683	###	30.0	30.0	3.0
2013-Jun-17 Mon	###	41.75	###	###			30.6	30.6	0.0
2013-Jun-14 Fri	41.72	41.72	###	###	13,722	286,240	19.4	19.4	0.0
2013-Jun-13 Thu	41.5	41.56	41	###			33.0	33.0	0.0
2013-Jun-12 Wed	###	###	###	41.75			###	###	3.0
2013-Jun-11 Tue	###	43.88	42.25	###	29,643	1,276,575	###	###	0.0
2013-Jun-07 Fri	43.58	43.58	42.85	###			###	###	0.0
2013-Jun-06 Thu	###	43.8	42.81	43.58			###	###	3.1
2013-Jun-05 Wed	###	43.8	43	###			82.1	82.1	0.0
2013-Jun-04 Tue	###	###	42.8	43	10,283	220,056	###	###	###
2013-Jun-03 Mon	43.45	43.45	###	43.27	11,628	###	###	###	###
2013-May-31 Fri	###	###	43.4	43.78			23.6	23.6	3.1
2013-May-30 Thu	44.2	44.2	43.4	43.5	25,941	###	###	###	3.1
2013-May-29 Wed	44.44	###	44.41	44.78	24,825	###	###	###	3.2
2013-May-28 Tue	###	###	###	###	10,141	0	###	###	0.0
2013-May-27 Mon	###	45	44	44.25			78.5	78.5	###
2013-May-24 Fri	44.28	44.44	###	###	14,849	329,944	###	###	0.0
2013-May-23 Thu	###	###	###	###	24,087	0	42.7	42.7	0.0
2013-May-22 Wed	44.5	44.88	44.5	###	26,075	###	###	###	0.0
2013-May-21 Tue	44.4	###	44.27	###			###	###	0.0
2013-May-20 Mon	44.81	44.81	44.4	44.46	16,928	755,073	32.2	32.2	3.2
2013-May-17 Fri	###	44.81	###	44.81			###	###	###
2013-May-16 Thu	###	###	43.84	###	23,081	###	83.3	83.3	0.0
2013-May-15 Wed	43.53	###	43.53	44			83.5	83.5	3.1
2013-May-14 Tue	###	43.72	43.29	43.29	26,877	1,169,283	31.9	31.9	3.1
2013-May-13 Mon	43.5	43.76	43.28	43.28	21,944	###	###	###	###
2013-May-10 Fri	###	###	43.45	###	57,574	###	###	###	0.0
2013-May-09 Thu	43.58	43.58	###	43.2			21.2	21.2	3.1
2013-May-08 Wed	###	43.47	43	###	14,382	###	68.5	68.5	0.0
2013-May-07 Tue	42.78	###	42.4	42.5	7,423	###	###	###	3.0
2013-May-06 Mon	42.5	42.5	42.2	42.2	12,854	###	###	###	3.0
2013-May-03 Fri	###	###	41.81	###			24.6	24.6	0.0
2013-May-02 Thu	41.8	###	41.75	41.81			###	###	###
2013-May-01 Wed	###	###	###	###			###	###	0.0
2013-Apr-30 Tue	###	41.45	###	41.42	15,576	###	71.3	71.3	3.0
2013-Apr-29 Mon	41.49	41.49	###	###			26.1	26.1	0.0
2013-Apr-26 Fri	###	41.45	40.84	###			25.9	25.9	0.0
2013-Apr-24 Wed	41	###	40.71	###	33,183	###	###	###	0.0
2013-Apr-23 Tue	40.8	###	40.52	###			32.8	32.8	0.0
2013-Apr-22 Mon	###	40.76	40.43	###	5,785	234,842	###	###	0.0
2013-Apr-19 Fri	40.28	40.57	###	###	9,251	187,656	65.4	65.4	0.0
2013-Apr-18 Thu	40.2	40.2	39.87	###	23,388	###	###	###	0.0
2013-Apr-17 Wed	40.42	40.44	40.2	40.27	17,843	719,429	###	###	###
2013-Apr-16 Tue	39.79	###	39.52	###			75.0	75.0	0.0
2013-Apr-15 Mon	###	40.28	###	###	9,448	190,282	44.3	44.3	0.0
2013-Apr-12 Fri	###	###	###	40.26			25.6	25.6	2.9
2013-Apr-11 Thu	###	###	40.23	###			75.9	75.9	0.0
2013-Apr-10 Wed	40.28	40.28	###	40.2			###	###	###
2013-Apr-09 Tue	40	###	40	40.2			69.0	69.0	###
2013-Apr-08 Mon	40.5	40.5	###	###	13,953	282,548	24.8	24.8	0.0
2013-Apr-05 Fri	40.2	###	39.71	39.71			###	###	###
2013-Apr-04 Thu	40.5	40.5	39.84	###	16,443	###	###	###	0.0
2013-Apr-03 Wed	40.84	40.84	40.4	40.45			32.5	32.5	###
2013-Apr-02 Tue	###	###	###	###	43,348	0	###	###	0.0
2013-Mar-28 Thu	###	41.5	40.7	40.78			###	###	2.9
2013-Mar-27 Wed	40.48	41.25	40.48	40.87	22,889	935,358	79.5	79.5	###
2013-Mar-26 Tue	40.52	40.52	###	40.2	13,389	###	26.9	26.9	###
2013-Mar-25 Mon	40.2	41.25	###	40.84			###	###	2.9
2013-Mar-22 Fri	###	40.45	###	###			###	###	0.0
2013-Mar-21 Thu	40.87	40.88	###	40.75	14,541	###	35.1	35.1	###
2013-Mar-20 Wed	40.77	40.77	40.5	40.74			###	###	###
2013-Mar-19 Tue	41	41.24	40.8	###	11,040	###	74.5	74.5	0.0
2013-Mar-18 Mon	41.45	41.45	40.8	40.89			###	###	###
2013-Mar-15 Fri	###	41.85	###	41.83	7,855	###	###	###	3.0
2013-Mar-14 Thu	###	###	41.43	41.48			###	###	3.0
2013-Mar-13 Wed	42.4	42.44	###	###			37.1	37.1	0.0
2013-Mar-12 Tue	43	43	###	###			32.4	32.4	0.0
2013-Mar-11 Mon	43	###	###	###	27,186	0	###	###	0.0
2013-Mar-08 Fri	###	42.78	42.54	42.7	16,623	###	###	###	###
2013-Mar-07 Thu	###	42.71	42.55	###	9,058	386,142	###	###	0.0
2013-Mar-06 Wed	42.46	42.46	42.21	###	12,656	###	26.4	26.4	0.0
2013-Mar-05 Tue	42.25	###	###	###	120,670	0	###	###	0.0
2013-Mar-04 Mon	42.5	42.5	###	42.41	16,444	###	42.6	42.6	###
2013-Mar-01 Fri	42.41	42.46	###	###	19,486	413,687	36.0	36.0	0.0
2013-Feb-28 Thu	42.45	###	###	42.42	24,922	0	###	###	###
2013-Feb-27 Wed	###	###	###	42.2			###	###	3.0
2013-Feb-26 Tue	41.75	###	###	41.85			72.2	72.2	###
2013-Feb-25 Mon	42.25	###	###	###			###	###	0.0
2013-Feb-22 Fri	###	###	###	###			65.0	65.0	0.0
2013-Feb-21 Thu	42.73	42.85	42.57	42.79	21,659	925,055	###	###	###
2013-Feb-20 Wed	###	###	###	42.89	12,657	0	###	###	###
2013-Feb-19 Tue	###	###	42.7	42.72	23,980	511,973	###	###	###
2013-Feb-18 Mon	42.77	###	###	42.84			###	###	###
2013-Feb-15 Fri	###	43	###	42.77	17,046	366,489	###	###	3.1
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	43	43	###	42.72	16,248	###	###	###	###
2013-Feb-12 Tue	42.85	43	###	42.88	19,057	409,725	###	###	3.1
2013-Feb-11 Mon	42.54	42.84	42.52	42.7			74.9	74.9	###
2013-Feb-08 Fri	###	42.7	42.42	42.7			###	###	###
2013-Feb-07 Thu	42.8	42.8	42.45	42.45			###	###	3.0
2013-Feb-06 Wed	42.46	42.85	42.41	42.7			72.1	72.1	###
2013-Feb-05 Tue	###	###	###	###	28,045	0	###	###	0.0
2013-Feb-04 Mon	###	###	42.75	42.87			38.3	38.3	3.1
2013-Feb-01 Fri	###	42.82	###	42.7	16,956	363,027	###	###	###
2013-Jan-31 Thu	###	###	42.28	###			26.8	26.8	0.0
2013-Jan-30 Wed	###	42.8	###	42.75			###	###	###
2013-Jan-29 Tue	42.49	42.5	###	###	15,989	###	###	###	0.0
2013-Jan-25 Fri	42.22	###	42.2	42.41			###	###	###
2013-Jan-24 Thu	42.4	42.44	###	42.25			###	###	3.0
2013-Jan-23 Wed	42.5	42.72	42.4	42.4	17,685	752,673	30.8	30.8	3.0
2013-Jan-22 Tue	43	43	###	42.5	25,585	550,077	26.0	26.0	3.0
2013-Jan-21 Mon	###	###	###	###	5,381	0	###	###	0.0
2013-Jan-18 Fri	42.26	42.83	42.26	42.52	21,451	###	75.5	75.5	3.0
2013-Jan-17 Thu	###	42.47	42	42.24			34.3	34.3	3.0
2013-Jan-16 Wed	42.53	42.53	42	###	12,228	###	###	###	0.0
2013-Jan-15 Tue	###	###	###	###	12,355	0	73.5	73.5	0.0
2013-Jan-14 Mon	42.45	42.47	42	###			27.8	27.8	0.0
2013-Jan-11 Fri	42.51	###	42.2	42.47	4,088	86,256	30.5	30.5	###
2013-Jan-10 Thu	42.5	###	###	42.5	15,027	0	###	###	3.0
2013-Jan-09 Wed	42.56	###	###	42.5			###	###	3.0
2013-Jan-08 Tue	###	###	42.5	42.53			###	###	3.0
2013-Jan-07 Mon	###	###	42.45	###	3,788	###	27.5	27.5	0.0
2013-Jan-04 Fri	###	###	42.72	###	5,489	117,245	###	###	0.0
2013-Jan-03 Thu	43.29	43.44	42.85	###			###	###	0.0
2013-Jan-02 Wed	###	43.2	###	43	9,149	###	74.6	74.6	###
2012-Dec-31 Mon	42.2	42.2	42	###			###	###	0.0
2012-Dec-28 Fri	###	42.46	###	###	3,745	###	21.6	21.6	0.0
2012-Dec-27 Thu	###	42.5	###	42	3,357	###	###	###	3.0
2012-Dec-24 Mon	###	###	40	41.7			###	###	3.0
2012-Dec-21 Fri	###	###	###	41.58	64,422	0	###	###	###
2012-Dec-20 Thu	41.81	41.81	41.42	41.42	83,279	3,465,655	23.9	23.9	3.0
2012-Dec-19 Wed	###	###	41.4	41.4	37,680	779,976	###	###	3.0
2012-Dec-18 Tue	###	41.58	###	###	10,475	217,775	71.3	71.3	0.0
2012-Dec-17 Mon	41.26	41.55	41.26	###			###	###	0.0
2012-Dec-14 Fri	###	###	40.88	###	15,877	324,525	###	###	0.0
2012-Dec-13 Thu	41.22	41.48	###	###	18,983	###	###	###	0.0
2012-Dec-12 Wed	41	###	41	41.22	14,749	302,354	###	###	2.9
2012-Dec-11 Tue	###	###	###	41	14,586	0	27.1	27.1	2.9
2012-Dec-10 Mon	40.74	41.5	40.74	###	8,773	360,745	77.9	77.9	0.0
2012-Dec-07 Fri	###	###	40.55	40.76			22.8	22.8	###
2012-Dec-06 Thu	###	40.71	###	40.58			###	###	2.9
2012-Dec-05 Wed	###	41	39.81	40.21	7,487	###	67.6	67.6	2.9
2012-Dec-04 Tue	###	###	39.86	###	6,844	###	###	###	0.0
2012-Dec-03 Mon	40	###	40	40.22			###	###	2.9
2012-Nov-30 Fri	40.2	40.5	###	###	12,824	259,686	67.4	67.4	0.0
2012-Nov-29 Thu	###	###	39.58	39.89			28.0	28.0	###
2012-Nov-28 Wed	39.56	###	39.26	39.4			###	###	2.8
2012-Nov-27 Tue	39.73	###	###	39.72			28.1	28.1	2.8
2012-Nov-26 Mon	39.78	40	###	39.73			33.1	33.1	2.8
2012-Nov-23 Fri	39.8	39.83	39.53	39.79	3,220	###	27.4	27.4	2.8
2012-Nov-22 Thu	39.25	39.72	39.25	39.5			###	###	###
2012-Nov-21 Wed	39.52	39.73	39.2	39.47			33.7	33.7	###
2012-Nov-20 Tue	39.75	39.75	39.2	39.25			###	###	###
2012-Nov-19 Mon	###	###	###	###			28.5	28.5	0.0
2012-Nov-16 Fri	39.21	39.22	38.89	###			28.2	28.2	0.0
2012-Nov-15 Thu	###	###	38.74	38.88			###	###	2.8
2012-Nov-14 Wed	###	###	38.5	###			###	###	0.0
2012-Nov-13 Tue	39.47	39.83	###	39.25			###	###	###
2012-Nov-12 Mon	39.84	39.84	39.4	39.47			###	###	###
2012-Nov-09 Fri	###	40.25	39.42	###			###	###	0.0
2012-Nov-08 Thu	###	###	39.85	40	7,876	156,929	###	###	2.9
2012-Nov-07 Wed	40.55	41.5	###	###	5,079	105,389	###	###	0.0
2012-Nov-06 Tue	###	40.45	###	###	5,482	110,873	69.6	69.6	0.0
2012-Nov-05 Mon	###	40.8	###	40			###	###	2.9
2012-Nov-02 Fri	###	40.5	40.2	40.47			###	###	###
2012-Nov-01 Thu	39.8	41.5	39.5	39.77			###	###	###
2012-Oct-31 Wed	###	40.2	39.76	###			68.0	68.0	0.0
2012-Oct-30 Tue	39.8	40.5	39.72	39.8	6,379	###	76.2	76.2	2.8
2012-Oct-29 Mon	###	###	###	39.8	12,346	0	###	###	2.8
2012-Oct-26 Fri	39.82	###	39.8	39.8			37.3	37.3	2.8
2012-Oct-25 Thu	###	###	39.8	###			30.1	30.1	0.0
2012-Oct-24 Wed	40.29	40.29	###	40.24	29,729	###	29.7	29.7	2.9
2012-Oct-23 Tue	40.56	###	40.45	###	11,921	###	###	###	0.0
2012-Oct-22 Mon	40.5	40.85	40	40.5			###	###	2.9
2012-Oct-19 Fri	###	40.8	40.52	40.78			###	###	2.9
2012-Oct-18 Thu	###	###	40.55	###	11,925	241,779	###	###	0.0
2012-Oct-17 Wed	40.85	###	40.57	40.84			###	###	2.9
2012-Oct-16 Tue	###	###	40.5	40.53			###	###	###
2012-Oct-15 Mon	###	40.48	39.75	###	5,878	###	73.9	73.9	0.0
2012-Oct-12 Fri	###	###	###	###			###	###	0.0
2012-Oct-11 Thu	40.4	40.88	40	40			###	###	2.9
2012-Oct-10 Wed	###	###	40.28	40.5	22,188	###	###	###	2.9
2012-Oct-09 Tue	###	###	40.51	###			###	###	0.0
2012-Oct-08 Mon	41	41.53	41	41.53			###	###	###
2012-Oct-05 Fri	###	###	40.71	###			###	###	0.0
2012-Oct-04 Thu	40.75	40.86	###	40.86	4,681	###	69.0	69.0	2.9
2012-Oct-03 Wed	40.7	40.87	40.7	40.77	5,580	227,580	72.6	72.6	2.9
2012-Oct-02 Tue	40.2	###	###	###			73.5	73.5	0.0
2012-Oct-01 Mon	###	40.25	39.75	39.76			24.0	24.0	2.8
2012-Sep-28 Fri	40	###	39.7	###	9,429	###	66.3	66.3	0.0
2012-Sep-27 Thu	###	###	###	###	15,222	0	84.5	84.5	0.0
2012-Sep-26 Wed	###	###	39.5	39.5			21.0	21.0	###
2012-Sep-25 Tue	###	###	###	###			31.3	31.3	0.0
2012-Sep-24 Mon	###	###	39.72	###	9,946	197,527	###	###	0.0
2012-Sep-21 Fri	39.84	###	39.79	###	4,441	88,353	78.8	78.8	0.0
2012-Sep-20 Thu	40	###	39.75	39.75			27.3	27.3	###
2012-Sep-19 Wed	40.56	40.56	###	###			###	###	0.0
2012-Sep-18 Tue	41	41	40	40.27			16.9	16.9	###
2012-Sep-17 Mon	39.81	40.2	39.81	39.82	5,550	222,027	###	###	2.8
2012-Sep-14 Fri	39.85	###	39.58	39.86	16,947	335,381	###	###	2.8
2012-Sep-13 Thu	###	###	38.81	###			###	###	0.0
2012-Sep-12 Wed	38.8	###	38.72	###	20,946	###	65.9	65.9	0.0
2012-Sep-11 Tue	38.82	38.82	38.57	###	7,656	296,248	27.5	27.5	0.0
2012-Sep-10 Mon	###	###	38.85	38.87			###	###	###
2012-Sep-07 Fri	38.49	38.88	38.49	38.81	10,953	###	###	###	2.8
2012-Sep-06 Thu	38.24	38.51	###	###	6,144	###	26.2	26.2	0.0
2012-Sep-05 Wed	38.2	38.2	###	###	5,749	###	38.1	38.1	0.0
2012-Sep-04 Tue	###	38.55	###	38.2			76.9	76.9	2.7
2012-Sep-03 Mon	###	38.43	###	###			###	###	0.0
2012-Aug-31 Fri	###	###	37.79	###			72.2	72.2	0.0
2012-Aug-30 Thu	###	###	37.79	###	11,359	214,628	###	###	0.0
2012-Aug-29 Wed	38.45	38.75	38.2	###			31.6	31.6	0.0
2012-Aug-28 Tue	38.4	38.4	###	###	5,949	114,220	###	###	0.0
2012-Aug-27 Mon	38.5	###	###	38.4	5,523	0	35.8	35.8	2.7
2012-Aug-24 Fri	38.5	38.5	###	38.5	9,451	###	###	###	2.8
2012-Aug-23 Thu	38.5	###	38.44	###	5,577	107,189	69.9	69.9	0.0
2012-Aug-22 Wed	###	###	38.23	###	4,480	###	32.7	32.7	0.0
2012-Aug-21 Tue	38.71	38.8	38.48	###			29.8	29.8	0.0
2012-Aug-20 Mon	38.71	38.71	38.44	38.48	9,383	361,949	###	###	2.7
2012-Aug-17 Fri	38.7	38.76	38.47	###	5,358	###	###	###	0.0
2012-Aug-16 Thu	38.59	###	38.45	38.45	4,941	###	25.6	25.6	###
2012-Aug-15 Wed	###	###	38.22	38.52			33.0	33.0	###
2012-Aug-14 Tue	38.5	38.54	38.4	38.52			73.7	73.7	###
2012-Aug-13 Mon	38.46	38.48	###	###	4,476	###	28.3	28.3	0.0
2012-Aug-10 Fri	38.46	38.53	38.4	38.45	6,045	232,520	33.0	33.0	###
2012-Aug-09 Thu	38.28	38.53	###	38.53			###	###	2.8
2012-Aug-08 Wed	38.26	38.4	###	38.28			69.4	69.4	2.7
2012-Aug-07 Tue	###	###	37.84	###	6,351	###	71.1	71.1	0.0
2012-Aug-06 Mon	###	###	37.77	37.89	22,082	###	###	###	###
2012-Aug-03 Fri	###	###	###	###	4,527	0	###	###	0.0
2012-Aug-02 Thu	37.5	37.7	###	###	8,579	###	23.4	23.4	0.0
2012-Aug-01 Wed	37.5	37.58	37.29	37.29			###	###	###
2012-Jul-30 Mon	37.81	###	37.45	###	4,474	83,775	###	###	0.0
2012-Jul-27 Fri	###	37.5	36.87	37.5			79.6	79.6	2.7
2012-Jul-26 Thu	36.51	###	###	36.48			26.7	26.7	2.6
2012-Jul-25 Wed	36.44	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	36.71	36.5	36.7	9,758	###	75.9	75.9	###
2012-Jul-23 Mon	###	###	###	###			34.7	34.7	0.0
2012-Jul-20 Fri	###	###	###	###	14,987	0	###	###	0.0
2012-Jul-19 Thu	###	37.75	37.44	###	25,945	###	###	###	0.0
2012-Jul-18 Wed	###	###	37.25	###			37.6	37.6	0.0
2012-Jul-17 Tue	###	###	###	37.51	11,647	0	###	###	###
2012-Jul-13 Fri	37.22	37.51	37.22	###			70.9	70.9	0.0
2012-Jul-12 Thu	37.75	37.75	###	###			28.5	28.5	0.0
2012-Jul-11 Wed	37.85	37.85	37.58	###	6,875	###	28.5	28.5	0.0
2012-Jul-10 Tue	37.85	###	37.85	###	10,086	190,877	80.3	80.3	0.0
2012-Jul-09 Mon	###	###	37.8	37.85	3,923	74,144	###	###	###
2012-Jul-06 Fri	###	###	###	###	3,672	0	###	###	0.0
2012-Jul-05 Thu	38.75	###	38.42	###	4,753	###	###	###	0.0
2012-Jul-04 Wed	38.5	###	38.5	38.75			66.2	66.2	2.8
2012-Jul-03 Tue	38.23	###	###	38.25	9,678	0	###	###	2.7
2012-Jul-02 Mon	###	###	###	###			73.8	73.8	0.0
2012-Jun-29 Fri	###	###	###	###	9,145	0	67.7	67.7	0.0
2012-Jun-28 Thu	37.43	37.43	###	###	8,585	###	###	###	0.0
2012-Jun-27 Wed	37.24	37.42	37.23	###	11,650	###	###	###	0.0
2012-Jun-26 Tue	37.25	###	###	###	2,223	0	34.2	34.2	0.0
2012-Jun-25 Mon	37.5	37.52	37.21	37.25			36.2	36.2	###
2012-Jun-22 Fri	37.5	37.71	###	###	6,976	###	###	###	0.0
2012-Jun-21 Thu	38.7	39.2	38.51	39.2			###	###	2.8
2012-Jun-20 Wed	38.55	###	38.55	38.74			###	###	2.8
2012-Jun-19 Tue	38.53	###	38.4	38.49	5,444	104,524	###	###	###
2012-Jun-18 Mon	###	###	###	38.46	8,822	0	66.8	66.8	2.7
2012-Jun-15 Fri	###	38.42	38.2	###			72.9	72.9	0.0
2012-Jun-14 Thu	38.28	38.5	###	38.49			80.3	80.3	###
2012-Jun-13 Wed	38.25	###	38.2	###			87.4	87.4	0.0
2012-Jun-12 Tue	###	###	###	###			###	###	0.0
2012-Jun-08 Fri	38.55	###	38.28	38.44			###	###	2.7
2012-Jun-07 Thu	###	38.75	###	###			###	###	0.0
2012-Jun-06 Wed	37.86	38.26	37.59	###			70.9	70.9	0.0
2012-Jun-05 Tue	37.84	###	###	37.73			26.2	26.2	###
2012-Jun-04 Mon	###	###	37.52	37.52	29,548	554,320	20.3	20.3	###
2012-Jun-01 Fri	38.53	###	38.53	###			###	###	0.0
2012-May-31 Thu	38.55	###	38.47	###	5,875	###	64.6	64.6	0.0
2012-May-30 Wed	38.72	38.85	38.54	38.85	2,976	115,156	73.4	73.4	2.8
2012-May-29 Tue	38.5	###	###	###	10,187	0	61.6	61.6	0.0
2012-May-28 Mon	###	39.72	###	38.42			###	###	2.7
2012-May-25 Fri	38.25	###	38.2	38.2			33.0	33.0	2.7
2012-May-24 Thu	###	38.47	###	###	4,449	85,576	33.0	33.0	0.0
2012-May-23 Wed	37.7	38.47	37.7	###	11,276	429,446	###	###	0.0
2012-May-22 Tue	38.47	38.73	38.47	38.55	8,843	###	63.4	63.4	###
2012-May-21 Mon	###	38.22	###	38.2			75.1	75.1	2.7
2012-May-18 Fri	###	38.2	37.83	###			81.0	81.0	0.0
2012-May-17 Thu	###	###	38.51	38.75	54,052	1,040,771	###	###	2.8
2012-May-16 Wed	###	###	38.53	38.7	60,852	###	###	###	2.8
2012-May-15 Tue	###	39.49	###	###			###	###	0.0
2012-May-14 Mon	###	###	39.82	39.88	7,121	141,779	###	###	2.8
2012-May-11 Fri	###	###	39.84	###	6,170	###	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###	7,287	0	###	###	0.0
2012-May-09 Wed	40.7	40.7	40.27	40.4	11,425	462,541	###	###	2.9
2012-May-08 Tue	###	40.83	40.57	40.78	5,250	213,675	75.4	75.4	2.9
2012-May-07 Mon	40.5	###	###	40.5	8,426	0	###	###	2.9
2012-May-04 Fri	41.2	41.2	40.86	###			38.5	38.5	0.0
2012-May-03 Thu	41.4	41.4	###	41.2	10,689	###	###	###	2.9
2012-May-02 Wed	###	41.52	###	41.52	10,629	220,658	###	###	3.0
2012-May-01 Tue	###	###	40.46	###			###	###	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	41	41	###	###	1,958	###	24.6	24.6	0.0
2012-Apr-26 Thu	###	40.76	40.4	40.4			31.9	31.9	2.9
2012-Apr-24 Tue	###	40.79	###	40.74	16,671	###	74.6	74.6	###
2012-Apr-23 Mon	40.85	40.86	###	40.86			75.1	75.1	2.9
2012-Apr-20 Fri	40.79	###	40.73	40.89			###	###	###
2012-Apr-19 Thu	40.79	41	40.75	40.86	15,142	618,929	###	###	2.9
2012-Apr-18 Wed	###	###	###	40.88			###	###	###
2012-Apr-17 Tue	40.71	40.73	40.41	40.73			76.2	76.2	###
2012-Apr-16 Mon	41	41	###	40.83			###	###	###
2012-Apr-13 Fri	40.89	41.29	40.89	41.25	8,378	344,252	76.0	76.0	###
2012-Apr-12 Thu	###	###	###	###			###	###	0.0
2012-Apr-11 Wed	40.89	40.89	40.5	40.5			26.7	26.7	2.9
2012-Apr-10 Tue	###	###	40.85	###	3,747	###	###	###	0.0
2012-Apr-05 Thu	41.87	41.87	###	41.71	5,245	###	###	###	###
2012-Apr-04 Wed	###	42.2	41.88	###			30.0	30.0	0.0
2012-Apr-03 Tue	41.7	###	###	###			###	###	0.0
2012-Apr-02 Mon	41.28	###	41.28	41.5			###	###	3.0
2012-Mar-30 Fri	41.23	41.25	40.51	###			26.6	26.6	0.0
2012-Mar-29 Thu	###	###	###	41.25			###	###	###
2012-Mar-28 Wed	41.74	41.75	41	###			24.6	24.6	0.0
2012-Mar-27 Tue	###	42.54	###	41.52			27.4	27.4	3.0
2012-Mar-26 Mon	41.28	42.4	40.51	40.89	3,027	125,484	22.2	22.2	###
2012-Mar-23 Fri	41.56	###	41	###	8,027	164,553	###	###	0.0
2012-Mar-22 Thu	###	###	41.2	41.56	783	16,129	###	###	3.0
2012-Mar-21 Wed	41.5	42.45	###	###			22.4	22.4	0.0
2012-Mar-20 Tue	###	###	41.28	41.4	3,683	###	###	###	3.0
2012-Mar-19 Mon	41.45	42.84	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	41.88			26.9	26.9	###
2012-Mar-15 Thu	41.83	###	41.81	###			80.3	80.3	0.0
2012-Mar-14 Wed	41.88	42.28	41.88	42	8,679	###	69.4	69.4	3.0
2012-Mar-13 Tue	40.2	###	40.2	###			90.8	90.8	0.0
2012-Mar-12 Mon	###	###	41.28	41.4			###	###	3.0
2012-Mar-09 Fri	###	###	###	###	5,056	0	###	###	0.0
2012-Mar-08 Thu	40.51	40.88	40.51	40.86	2,558	###	76.0	76.0	2.9
2012-Mar-07 Wed	###	40.59	###	40.59	5,744	116,574	###	###	###
2012-Mar-06 Tue	41.24	42	###	###	10,440	219,240	###	###	0.0
2012-Mar-05 Mon	41.57	41.72	41.26	41.26	5,357	###	25.9	25.9	2.9
2012-Mar-02 Fri	41.2	###	41.2	41.57			###	###	###
2012-Mar-01 Thu	###	###	###	41.22			###	###	2.9
2012-Feb-29 Wed	###	###	###	41.27			###	###	2.9
2012-Feb-28 Tue	41	###	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	###	2,849	0	32.7	32.7	0.0
2012-Feb-24 Fri	41	41	40	###			###	###	0.0
2012-Feb-23 Thu	41.25	###	###	###			28.8	28.8	0.0
2012-Feb-22 Wed	41	41.81	41	41.22			69.8	69.8	2.9
2012-Feb-21 Tue	###	41.26	40.86	###	14,143	###	###	###	0.0
2012-Feb-20 Mon	41	###	###	###	8,085	0	###	###	0.0
2012-Feb-17 Fri	40.43	40.8	40.43	40.55			###	###	###
2012-Feb-16 Thu	40.4	###	###	###			39.1	39.1	0.0
2012-Feb-15 Wed	40.5	###	40.4	40.82	6,527	131,845	###	###	2.9
2012-Feb-14 Tue	40.5	40.78	40.5	40.78			###	###	2.9
2012-Feb-13 Mon	40.45	40.59	###	40.42			###	###	2.9
2012-Feb-10 Fri	40.48	40.78	###	###			76.1	76.1	0.0
2012-Feb-09 Thu	40.76	###	40.29	###	10,673	###	###	###	0.0
2012-Feb-08 Wed	###	###	40.25	40.5			18.5	18.5	2.9
2012-Feb-07 Tue	40.55	40.73	###	40.2			###	###	###
2012-Feb-06 Mon	###	###	###	40.45			###	###	###
2012-Feb-03 Fri	40.42	40.5	###	40.22			###	###	2.9
2012-Feb-02 Thu	40.25	40.25	40	###	5,121	205,480	###	###	0.0
2012-Feb-01 Wed	39.42	###	39.42	###	5,084	###	79.9	79.9	0.0
2012-Jan-31 Tue	39.5	39.5	38.44	###	8,640	###	23.2	23.2	0.0
2012-Jan-30 Mon	###	###	39.59	###	6,824	135,081	28.3	28.3	0.0
2012-Jan-27 Fri	39.5	###	39.5	39.53			###	###	###
2012-Jan-25 Wed	39.51	###	39.51	39.87			###	###	2.8
2012-Jan-24 Tue	39.45	39.76	39.45	39.51			75.2	75.2	2.8
2012-Jan-23 Mon	39.23	39.48	39.23	39.44	4,524	178,042	78.8	78.8	2.8
2012-Jan-20 Fri	###	###	39.48	###			28.2	28.2	0.0
2012-Jan-19 Thu	38.88	39.43	38.88	###			82.3	82.3	0.0
2012-Jan-18 Wed	38.71	###	###	38.7	4,989	0	29.5	29.5	2.8
2012-Jan-17 Tue	###	39.4	###	38.22			60.5	60.5	2.7
2012-Jan-16 Mon	38.4	38.52	37.85	37.85			21.2	21.2	###
2012-Jan-13 Fri	37.55	38.58	37.55	38.47			83.7	83.7	2.7
2012-Jan-12 Thu	###	38.25	###	38.2			73.6	73.6	2.7
2012-Jan-11 Wed	###	###	37.85	###	9,256	###	22.7	22.7	0.0
2012-Jan-10 Tue	37.83	37.83	###	###	2,657	50,257	###	###	0.0
2012-Jan-09 Mon	37.59	37.59	37.27	###			###	###	0.0
2012-Jan-06 Fri	37.47	###	37.24	###			###	###	0.0
2012-Jan-05 Thu	37.51	###	37.29	37.47	3,822	###	###	###	###
2012-Jan-04 Wed	###	37.88	###	###	5,587	###	67.9	67.9	0.0
2012-Jan-03 Tue	###	###	###	###			67.9	67.9	0.0
2011-Dec-30 Fri	###	###	###	###	23	0	###	###	0.0
2011-Dec-29 Thu	37.81	37.81	37.21	###	1,923	###	###	###	0.0
2011-Dec-28 Wed	###	###	###	###	645	0	###	###	0.0
2011-Dec-23 Fri	37.5	38.27	37.22	###			###	###	0.0
2011-Dec-22 Thu	###	###	###	###	14,985	0	###	###	0.0
2011-Dec-21 Wed	37.52	###	37.2	37.4			27.9	27.9	###
2011-Dec-20 Tue	###	###	36.48	###			77.9	77.9	0.0
2011-Dec-19 Mon	37.47	37.5	36.81	###	72,543	###	###	###	0.0
2011-Dec-16 Fri	37.5	###	37.5	37.72			###	###	2.7
2011-Dec-15 Thu	###	###	37.26	###	5,142	###	###	###	0.0
2011-Dec-14 Wed	37.7	37.86	###	37.7	5,645	106,859	69.7	69.7	2.7
2011-Dec-13 Tue	37.85	###	###	###			###	###	0.0
2011-Dec-12 Mon	38.21	###	38.21	38.57			81.8	81.8	2.8
2011-Dec-09 Fri	###	38.25	###	38.21	5,853	###	76.0	76.0	###
2011-Dec-08 Thu	###	40	###	###	19,883	###	34.2	34.2	0.0
2011-Dec-07 Wed	###	39.4	38.8	###			30.3	30.3	0.0
2011-Dec-06 Tue	###	39.41	###	###			###	###	0.0
2011-Dec-05 Mon	###	39.22	38.83	###	19,082	744,675	68.9	68.9	0.0
2011-Dec-02 Fri	###	39.25	38.86	###			###	###	0.0
2011-Dec-01 Thu	###	###	###	###			###	###	0.0
2011-Nov-30 Wed	###	###	###	37.53	5,228	0	73.6	73.6	###
2011-Nov-29 Tue	###	###	37.85	###			71.7	71.7	0.0
2011-Nov-28 Mon	37.2	37.79	###	37.75	23,855	450,740	78.1	78.1	###
2011-Nov-25 Fri	###	37.71	37.22	37.5	24,458	###	36.6	36.6	2.7
2011-Nov-24 Thu	37.4	37.8	###	37.78	18,086	341,825	80.5	80.5	2.7
2011-Nov-23 Wed	37.83	###	###	###	17,370	0	###	###	0.0
2011-Nov-22 Tue	###	###	###	38.27			77.2	77.2	###
2011-Nov-21 Mon	###	38.53	###	###			79.1	79.1	0.0
2011-Nov-18 Fri	38.57	38.84	38.44	###	19,057	###	###	###	0.0
2011-Nov-17 Thu	38.82	39.4	38.82	39.25	26,271	1,027,458	###	###	###
2011-Nov-16 Wed	39.85	###	###	39.4	17,058	0	31.4	31.4	2.8
2011-Nov-15 Tue	39.53	###	###	###	7,949	0	74.1	74.1	0.0
2011-Nov-14 Mon	###	###	###	###			###	###	0.0
2011-Nov-11 Fri	###	39.55	###	39.48			###	###	2.8
2011-Nov-10 Thu	###	40	38.76	###			###	###	0.0
2011-Nov-09 Wed	###	###	###	###			###	###	0.0
2011-Nov-08 Tue	40	###	###	###	8,189	0	28.8	28.8	0.0
2011-Nov-07 Mon	###	###	39.4	###			###	###	0.0
2011-Nov-04 Fri	39.52	###	39.5	###	4,824	95,274	75.5	75.5	0.0
2011-Nov-03 Thu	###	###	###	###	52,824	0	###	###	0.0
2011-Nov-02 Wed	38.59	###	37.24	38.8			71.8	71.8	###
2011-Nov-01 Tue	38.45	###	###	###			84.7	84.7	0.0
2011-Oct-31 Mon	39.49	###	39.28	39.57			77.5	77.5	###
2011-Oct-28 Fri	###	###	###	39.42			79.9	79.9	2.8
2011-Oct-27 Thu	38.5	###	38.5	38.87	8,747	168,379	65.5	65.5	###
2011-Oct-26 Wed	37.74	38.48	37.74	38.45	5,046	###	80.2	80.2	###
2011-Oct-25 Tue	###	38.52	###	###	13,249	255,175	37.0	37.0	0.0
2011-Oct-24 Mon	###	###	###	37.84			###	###	2.7
2011-Oct-21 Fri	###	###	36.89	###			73.2	73.2	0.0
2011-Oct-20 Thu	37.85	37.85	37.47	37.47			32.4	32.4	###
2011-Oct-19 Wed	###	38.26	37.76	###	19,849	###	###	###	0.0
2011-Oct-18 Tue	###	###	###	###			###	###	0.0
2011-Oct-17 Mon	38.2	38.54	38.2	###	11,683	448,276	###	###	0.0
2011-Oct-14 Fri	38.5	38.5	37.76	38.24	7,754	###	###	###	###
2011-Oct-13 Thu	38.23	38.4	###	38.27			###	###	###
2011-Oct-12 Wed	###	38.22	37.74	38.22	24,222	919,951	###	###	2.7
2011-Oct-11 Tue	38.21	###	###	###			###	###	0.0
2011-Oct-10 Mon	37.71	37.8	37.49	###			23.8	23.8	0.0
2011-Oct-07 Fri	37.71	###	37.57	37.88	10,948	205,658	57.0	57.0	2.7
2011-Oct-06 Thu	36.77	###	36.75	###	7,944	145,971	55.9	55.9	0.0
2011-Oct-05 Wed	###	###	###	36.8	7,752	0	74.7	74.7	2.6
2011-Oct-04 Tue	###	36.43	35.73	###	18,482	###	###	###	0.0
2011-Oct-03 Mon	###	###	35.5	36.41	9,655	171,376	###	###	###
2011-Sep-30 Fri	###	###	37.42	###			23.4	23.4	0.0
2011-Sep-29 Thu	37.54	###	###	###	10,049	0	###	###	0.0
2011-Sep-28 Wed	37.2	37.75	37.2	37.59	11,048	414,023	77.9	77.9	2.7
2011-Sep-27 Tue	###	37.26	###	37.2			###	###	2.7
2011-Sep-26 Mon	###	36.76	###	###			93.4	93.4	0.0
2011-Sep-23 Fri	###	36.41	35.87	###			70.5	70.5	0.0
2011-Sep-22 Thu	###	###	###	37.24	12,977	0	32.8	32.8	###
2011-Sep-21 Wed	###	38.48	38.29	38.45			76.1	76.1	###
2011-Sep-20 Tue	38.42	38.59	38.25	###	10,776	###	###	###	0.0
2011-Sep-19 Mon	38.74	###	38.57	38.89			82.0	82.0	2.8
2011-Sep-16 Fri	39.29	39.59	###	39.4	12,359	244,646	65.6	65.6	2.8
2011-Sep-15 Thu	38.7	###	38.7	38.8	7,759	###	###	###	###
2011-Sep-14 Wed	38.79	###	###	38.27			###	###	###
2011-Sep-13 Tue	###	###	###	###			36.0	36.0	0.0
2011-Sep-12 Mon	###	###	###	###			96.0	96.0	0.0
2011-Sep-09 Fri	###	39.5	###	###			65.4	65.4	0.0
2011-Sep-08 Thu	###	39.84	39.56	###			###	###	0.0
2011-Sep-07 Wed	###	###	###	###			61.2	61.2	0.0
2011-Sep-06 Tue	###	###	###	###	14,843	0	###	###	0.0
2011-Sep-05 Mon	###	###	38.8	38.85			38.4	38.4	2.8
2011-Sep-02 Fri	39.51	39.73	39.41	39.41	18,523	732,955	34.9	34.9	###
2011-Sep-01 Thu	###	###	40.27	###	2,824	###	###	###	0.0
2011-Aug-31 Wed	###	39.29	###	39.29			66.9	66.9	###
2011-Aug-30 Tue	###	39.41	###	###			###	###	0.0
2011-Aug-29 Mon	###	38.86	###	38.84	3,322	64,546	70.3	70.3	2.8
2011-Aug-26 Fri	38.4	38.5	38.25	###			###	###	0.0
2011-Aug-25 Thu	38.85	###	###	38.75			###	###	2.8
2011-Aug-24 Wed	###	40.25	###	38.4			30.9	30.9	2.7
2011-Aug-23 Tue	38.5	38.7	###	38.7	2,657	###	62.2	62.2	2.8
2011-Aug-22 Mon	38.2	38.44	###	###			###	###	0.0
2011-Aug-19 Fri	38.5	38.81	38.25	38.44			43.1	43.1	2.7
2011-Aug-18 Thu	40	41.49	39.45	39.45			33.8	33.8	2.8
2011-Aug-17 Wed	###	###	39.83	40.21			25.3	25.3	2.9
2011-Aug-16 Tue	40.2	###	###	40.24	6,657	0	77.2	77.2	2.9
2011-Aug-15 Mon	39.4	40.23	39.4	###	5,472	###	###	###	0.0
2011-Aug-12 Fri	###	40	39.53	39.57			27.4	27.4	###
2011-Aug-11 Thu	39.49	###	###	39.48	5,776	0	20.9	20.9	2.8
2011-Aug-10 Wed	40.25	40.25	37.86	39.5	16,646	###	22.9	22.9	###
2011-Aug-09 Tue	###	###	37.71	###			57.8	57.8	0.0
2011-Aug-08 Mon	###	###	###	39.83			###	###	2.8
2011-Aug-05 Fri	###	###	40	40.8			###	###	2.9
2011-Aug-04 Thu	###	###	42.2	###			83.9	83.9	0.0
2011-Aug-03 Wed	42.8	42.8	42.25	42.44			32.3	32.3	###
2011-Aug-02 Tue	###	###	###	###	3,271	0	###	###	0.0
2011-Aug-01 Mon	###	43.85	###	43.42			61.1	61.1	###
2011-Jul-29 Fri	###	###	42.4	42.58	17,477	###	###	###	###
2011-Jul-28 Thu	43	43	42.42	42.7	13,455	###	32.6	32.6	###
2011-Jul-27 Wed	43.82	44.43	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	43.82	5,340	0	65.9	65.9	###
2011-Jul-25 Mon	43.83	43.83	###	###			###	###	0.0
2011-Jul-22 Fri	###	44.28	44	44.22			###	###	3.2
2011-Jul-21 Thu	###	###	43.45	43.57			25.9	25.9	3.1
2011-Jul-20 Wed	43	44.58	43	###	16,429	719,425	###	###	0.0
2011-Jul-19 Tue	43.41	###	###	###	5,355	0	69.3	69.3	0.0
2011-Jul-18 Mon	43.75	###	###	###	8,228	0	###	###	0.0
2011-Jul-15 Fri	###	43.55	###	43.55			80.0	80.0	###
2011-Jul-14 Thu	43.82	###	43.25	43.74			37.2	37.2	3.1
2011-Jul-13 Wed	###	###	43.43	43.82			###	###	###
2011-Jul-12 Tue	44.55	44.55	43.7	43.88	6,550	###	###	###	3.1
2011-Jul-11 Mon	44.7	44.86	44.57	###	6,223	###	38.8	38.8	0.0
2011-Jul-08 Fri	44.55	45.72	44.55	45.22	9,840	444,128	###	###	3.2
2011-Jul-07 Thu	44.71	###	###	44.74	8,471	0	63.6	63.6	3.2
2011-Jul-06 Wed	45.25	45.25	###	###			###	###	0.0
2011-Jul-05 Tue	45	45.23	44.8	45.21			###	###	###
2011-Jul-04 Mon	44.85	45	44.75	###	8,527	382,649	69.4	69.4	0.0
2011-Jul-01 Fri	###	###	###	###	9,551	0	67.2	67.2	0.0
2011-Jun-30 Thu	44.23	44.25	###	###			21.1	21.1	0.0
2011-Jun-29 Wed	44.2	44.42	###	###	5,386	119,623	###	###	0.0
2011-Jun-28 Tue	###	44.2	###	43.8			77.0	77.0	3.1
2011-Jun-27 Mon	###	###	###	###	6,670	0	###	###	0.0
2011-Jun-24 Fri	43.48	43.74	###	43.7	11,323	###	###	###	###
2011-Jun-23 Thu	43.25	43.25	###	###	2,529	54,689	###	###	0.0
2011-Jun-22 Wed	###	###	43.75	###	18,787	###	###	###	0.0
2011-Jun-21 Tue	42.55	###	###	###	6,647	0	84.4	84.4	0.0
2011-Jun-20 Mon	43.22	###	###	###			51.0	51.0	0.0
2011-Jun-17 Fri	43.4	43.55	###	43.22			###	###	3.1
2011-Jun-16 Thu	43.8	45.85	###	43.71	6,087	139,544	###	###	3.1
2011-Jun-15 Wed	###	###	43.7	43.8	13,457	###	28.9	28.9	3.1
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	44.73	###	44.28	12,277	274,575	76.4	76.4	3.2
2011-Jun-09 Thu	44.45	###	44	###			###	###	0.0
2011-Jun-08 Wed	###	45.85	###	44.56	1,745	###	###	###	3.2
2011-Jun-07 Tue	44	###	###	44.55	6,825	0	###	###	3.2
2011-Jun-06 Mon	45.88	45.88	###	44.44			15.0	15.0	3.2
2011-Jun-03 Fri	44.8	45.86	44.78	45.86			###	###	3.3
2011-Jun-02 Thu	###	###	44.72	44.84	9,021	###	###	###	3.2
2011-Jun-01 Wed	###	###	###	###			###	###	0.0
2011-May-31 Tue	44.8	###	44.59	###			69.1	69.1	0.0
2011-May-30 Mon	###	###	###	###	27,289	0	###	###	0.0
2011-May-27 Fri	###	44.8	44.4	###	16,489	###	62.1	62.1	0.0
2011-May-26 Thu	###	44.46	###	###			###	###	0.0
2011-May-25 Wed	44	44.2	43.58	###	5,654	248,154	83.8	83.8	0.0
2011-May-24 Tue	44	###	43.71	44	7,284	###	72.9	72.9	3.1
2011-May-23 Mon	44.48	44.48	43.77	###			37.0	37.0	0.0
2011-May-20 Fri	###	###	44.4	44.4			26.8	26.8	###
2011-May-19 Thu	44.7	44.81	44.49	44.7	15,685	###	###	###	3.2
2011-May-18 Wed	###	44.76	###	44.74			75.9	75.9	3.2
2011-May-17 Tue	###	44.4	43.77	###			###	###	0.0
2011-May-16 Mon	###	44.47	43.7	44.44	8,747	###	79.6	79.6	3.2
2011-May-13 Fri	###	###	44.83	###	20,486	###	34.4	34.4	0.0
2011-May-12 Thu	###	45.25	###	45.25			###	###	3.2
2011-May-11 Wed	45.26	45.26	###	45.21	7,754	175,473	32.8	32.8	###
2011-May-10 Tue	45.84	45.84	44.71	###			###	###	0.0
2011-May-09 Mon	44.8	45.88	44.8	###			###	###	0.0
2011-May-06 Fri	###	###	44.54	44.72	11,675	###	###	###	3.2
2011-May-05 Thu	45	###	###	###	9,476	0	78.5	78.5	0.0
2011-May-04 Wed	45.5	45.5	44.76	45			###	###	3.2
2011-May-03 Tue	46	46	45.47	45.78	7,347	###	###	###	3.3
2011-May-02 Mon	###	46.28	45.55	46.28	6,320	290,182	###	###	3.3
2011-Apr-29 Fri	45.5	###	###	45.5			82.9	82.9	3.3
2011-Apr-28 Thu	###	47.48	45.86	46			43.2	43.2	3.3
2011-Apr-27 Wed	###	###	###	###	7,645	0	44.0	44.0	0.0
2011-Apr-21 Thu	###	47	###	###			###	###	0.0
2011-Apr-20 Wed	46	46.43	46	46.23	60,489	###	65.5	65.5	3.3
2011-Apr-19 Tue	###	45.82	45.52	45.59			###	###	###
2011-Apr-18 Mon	46.52	###	46.4	46.52	25,950	602,040	75.3	75.3	3.3
2011-Apr-15 Fri	46.54	46.84	###	46.5			###	###	###
2011-Apr-14 Thu	46.75	###	46.2	46.54	10,986	253,776	###	###	3.3
2011-Apr-13 Wed	###	###	46	46.78			67.7	67.7	###
2011-Apr-12 Tue	47.4	47.4	46.84	46.84	14,074	###	###	###	3.3
2011-Apr-11 Mon	###	47.7	###	###	7,646	182,357	32.8	32.8	0.0
2011-Apr-08 Fri	48	48	47.41	47.55	4,980	237,570	###	###	###
2011-Apr-07 Thu	###	###	47.5	###			29.0	29.0	0.0
2011-Apr-06 Wed	###	###	###	###	11,070	0	###	###	0.0
2011-Apr-05 Tue	###	###	###	48.2	8,888	0	###	###	3.4
2011-Apr-04 Mon	47.2	48	###	47.45			###	###	###
2011-Apr-01 Fri	###	47.25	###	46.82			94.9	94.9	3.3
2011-Mar-31 Thu	###	###	###	###	8,755	0	###	###	0.0
2011-Mar-30 Wed	46.43	46.7	46	###	7,029	###	66.9	66.9	0.0
2011-Mar-29 Tue	###	46.25	45.58	46.25	7,444	###	###	###	###
2011-Mar-28 Mon	###	###	45.82	###	6,481	148,479	22.4	22.4	0.0
2011-Mar-25 Fri	46.75	46.77	46.2	###	11,150	###	27.0	27.0	0.0
2011-Mar-24 Thu	###	46.47	45.56	46.47			63.9	63.9	###
2011-Mar-23 Wed	45.5	###	45.5	###			###	###	0.0
2011-Mar-22 Tue	46.5	46.5	###	###	15,674	364,420	###	###	0.0
2011-Mar-21 Mon	46	46.5	45.42	46.5	11,829	###	71.8	71.8	###
2011-Mar-18 Fri	46.5	46.5	###	45.89			14.7	14.7	3.3
2011-Mar-17 Thu	45.24	46	45.24	###	5,951	271,484	66.8	66.8	0.0
2011-Mar-16 Wed	44.75	###	44.75	45.85			58.7	58.7	3.3
2011-Mar-15 Tue	45.5	###	###	###	14,357	0	63.0	63.0	0.0
2011-Mar-14 Mon	45.2	###	###	###	109,122	0	###	###	0.0
2011-Mar-11 Fri	45	45.75	45	45.41			75.2	75.2	###
2011-Mar-10 Thu	46.24	###	46	###			###	###	0.0
2011-Mar-09 Wed	46.4	46.75	###	###	7,842	###	###	###	0.0
2011-Mar-08 Tue	45.87	46.28	###	46.28			75.9	75.9	3.3
2011-Mar-07 Mon	###	46.46	46	###			###	###	0.0
2011-Mar-04 Fri	46.25	46.88	###	46.4	15,756	369,320	###	###	3.3
2011-Mar-03 Thu	###	###	###	###	11,370	0	79.3	79.3	0.0
2011-Mar-02 Wed	###	###	44.5	44.84	13,643	303,556	36.1	36.1	3.2
2011-Mar-01 Tue	44.89	###	44.89	###	16,353	367,043	78.3	78.3	0.0
2011-Feb-28 Mon	44.82	###	44.5	###	14,180	###	35.9	35.9	0.0
2011-Feb-25 Fri	44.75	46.47	44.46	44.89	9,321	423,779	###	###	###
2011-Feb-24 Thu	45.2	45.2	###	44.87			###	###	###
2011-Feb-23 Wed	###	45.22	44.76	45.2	12,357	555,941	###	###	3.2
2011-Feb-22 Tue	45.7	45.7	45.25	45.49	9,184	417,642	50.6	50.6	###
2011-Feb-21 Mon	46	46	45.5	45.73			39.7	39.7	###
2011-Feb-18 Fri	###	###	45.48	###	7,950	180,783	###	###	0.0
2011-Feb-17 Thu	45.7	45.83	45	###	6,670	###	###	###	0.0
2011-Feb-16 Wed	###	###	###	45.73			###	###	###
2011-Feb-15 Tue	45.7	45.75	###	45.43	15,973	365,382	30.8	30.8	3.2
2011-Feb-14 Mon	45.5	45.75	45.5	###	16,042	###	69.5	69.5	0.0
2011-Feb-11 Fri	45	###	44.73	###	6,649	###	37.4	37.4	0.0
2011-Feb-10 Thu	45.5	45.5	###	###			###	###	0.0
2011-Feb-09 Wed	45.8	###	45.57	45.89	24,157	###	73.1	73.1	3.3
2011-Feb-08 Tue	46.2	46.27	45.87	45.87			30.4	30.4	###
2011-Feb-07 Mon	###	###	###	###	12,371	0	###	###	0.0
2011-Feb-04 Fri	45.76	###	45.76	###			65.4	65.4	0.0
2011-Feb-03 Thu	###	46.51	###	###			###	###	0.0
2011-Feb-02 Wed	###	46.75	46.42	46.51	11,445	###	###	###	3.3
2011-Feb-01 Tue	###	46.5	###	46.22	11,922	277,186	72.8	72.8	###
2011-Jan-31 Mon	###	###	45.75	46.2	9,041	###	###	###	###
2011-Jan-28 Fri	47.4	47.52	47.21	47.42	9,072	###	###	###	3.4
2011-Jan-27 Thu	47.4	###	###	###	12,680	0	###	###	0.0
2011-Jan-25 Tue	###	48	###	47.41			###	###	###
2011-Jan-24 Mon	48	48	###	47.47			###	###	###
2011-Jan-21 Fri	###	48	47.47	47.59			39.3	39.3	###
2011-Jan-20 Thu	48	48	###	47.77	7,679	###	###	###	3.4
2011-Jan-19 Wed	48.26	48.56	###	48.24			###	###	3.4
2011-Jan-18 Tue	48.29	###	48.27	48.48			68.9	68.9	3.5
2011-Jan-17 Mon	48.5	48.75	48.45	48.53	8,571	416,550	###	###	###
2011-Jan-14 Fri	###	48.5	###	48.5			###	###	3.5
2011-Jan-13 Thu	48.55	48.83	48.5	48.5			27.8	27.8	3.5
2011-Jan-12 Wed	###	###	###	###	8,644	0	###	###	0.0
2011-Jan-11 Tue	###	###	###	###	8,356	0	###	###	0.0
2011-Jan-10 Mon	47.79	47.79	47.4	###			###	###	0.0
2011-Jan-07 Fri	48.2	48.27	###	48.22	6,522	###	###	###	3.4
2011-Jan-06 Thu	48.88	48.88	###	###	5,253	128,383	###	###	0.0
2011-Jan-05 Wed	###	48.51	###	###	21,858	###	###	###	0.0
2011-Jan-04 Tue	47	###	47	###	3,021	###	77.8	77.8	0.0
2010-Dec-31 Fri	46.87	###	46.8	###	2,781	65,075	###	###	0.0
2010-Dec-30 Thu	46.55	###	46.4	46.57			66.4	66.4	###
2010-Dec-29 Wed	47	47	###	46.55	4,077	###	###	###	3.3
2010-Dec-24 Fri	46.8	###	46	###			###	###	0.0
2010-Dec-23 Thu	46.85	###	46.77	46.82	7,844	###	31.1	31.1	3.3
2010-Dec-22 Wed	###	###	###	46.83	14,024	0	33.2	33.2	3.3
2010-Dec-21 Tue	46.71	47.83	###	###			###	###	0.0
2010-Dec-20 Mon	46.88	47	46.5	###	17,242	###	###	###	0.0
2010-Dec-17 Fri	47	47.26	46.8	###			67.5	67.5	0.0
2010-Dec-16 Thu	47.21	47.21	46.86	###	23,751	1,117,128	###	###	0.0
2010-Dec-15 Wed	47.23	47.79	###	47.24	20,372	486,788	###	###	3.4
2010-Dec-14 Tue	###	47.59	###	47.23	7,643	###	###	###	###
2010-Dec-13 Mon	47.52	47.57	47.25	47.53	11,670	553,274	###	###	###
2010-Dec-10 Fri	###	###	###	###			###	###	0.0
2010-Dec-09 Thu	48	48.45	47.4	###	12,588	603,279	###	###	0.0
2010-Dec-08 Wed	###	###	47.53	47.87			###	###	###
2010-Dec-07 Tue	47.75	47.8	47.5	47.76			66.6	66.6	###
2010-Dec-06 Mon	###	48	47.55	47.76			###	###	###
2010-Dec-03 Fri	48	48.5	###	48			###	###	3.4
2010-Dec-02 Thu	47.23	###	47.23	###	6,151	145,255	77.3	77.3	0.0
2010-Dec-01 Wed	46.77	###	46.5	46.85	4,978	###	###	###	###
2010-Nov-30 Tue	47.88	47.88	###	###	101,546	###	###	###	0.0
2010-Nov-29 Mon	46.7	###	46.4	###	15,059	###	75.9	75.9	0.0
2010-Nov-26 Fri	###	47.5	46.85	###			26.1	26.1	0.0
2010-Nov-25 Thu	47.58	47.58	###	47.23	6,574	###	24.5	24.5	###
2010-Nov-24 Wed	###	###	###	46.54	10,549	0	###	###	3.3
2010-Nov-23 Tue	###	###	46.74	###	9,480	221,547	39.4	39.4	0.0
2010-Nov-22 Mon	###	47.48	###	###	4,676	###	###	###	0.0
2010-Nov-19 Fri	47	47.81	47	###			###	###	0.0
2010-Nov-18 Thu	46.48	###	46.48	###			###	###	0.0
2010-Nov-17 Wed	47	###	46.47	46.75			###	###	###
2010-Nov-16 Tue	###	47.5	###	47.5			79.7	79.7	3.4
2010-Nov-15 Mon	47.52	47.52	###	###	10,623	###	27.3	27.3	0.0
2010-Nov-12 Fri	###	47.8	###	47.52			79.1	79.1	3.4
2010-Nov-11 Thu	###	###	###	48	8,648	0	###	###	3.4
2010-Nov-10 Wed	###	###	47	###	13,882	326,227	38.3	38.3	0.0
2010-Nov-09 Tue	48	48.59	47.49	47.84			###	###	3.4
2010-Nov-08 Mon	48.5	48.5	47.7	###			###	###	0.0
2010-Nov-05 Fri	48.45	48.88	47.78	###			27.1	27.1	0.0
2010-Nov-04 Thu	48	48	###	47.5	11,026	264,624	25.4	25.4	3.4
2010-Nov-03 Wed	###	48	###	###			73.5	73.5	0.0
2010-Nov-02 Tue	47.5	###	###	###			###	###	0.0
2010-Nov-01 Mon	47.25	47.85	###	47.44			###	###	3.4
2010-Oct-29 Fri	###	47.25	46.8	46.8	12,579	591,527	###	###	3.3
2010-Oct-28 Thu	###	###	###	###	8,852	0	66.4	66.4	0.0
2010-Oct-27 Wed	###	47.87	###	###			77.8	77.8	0.0
2010-Oct-26 Tue	47.24	47.24	###	###			36.8	36.8	0.0
2010-Oct-25 Mon	47.2	47.24	46.7	47.24	20,252	###	###	###	3.4
2010-Oct-22 Fri	47	###	47	###	13,486	316,921	###	###	0.0
2010-Oct-21 Thu	###	###	###	###	6,159	0	###	###	0.0
2010-Oct-20 Wed	###	###	###	###	14,425	0	71.3	71.3	0.0
2010-Oct-19 Tue	###	###	46.77	###			33.3	33.3	0.0
2010-Oct-18 Mon	###	48.5	###	47.22	16,679	###	23.6	23.6	3.4
2010-Oct-15 Fri	###	47.59	###	47.59	6,749	###	###	###	###
2010-Oct-14 Thu	###	###	###	47.28			###	###	3.4
2010-Oct-13 Wed	###	###	46.75	###	7,328	###	34.6	34.6	0.0
2010-Oct-12 Tue	47.25	47.25	46.72	46.76			###	###	###
2010-Oct-11 Mon	46.85	###	46.76	###			69.0	69.0	0.0
2010-Oct-08 Fri	###	###	46.54	46.74	4,049	94,220	27.1	27.1	3.3
2010-Oct-07 Thu	###	###	46.83	###			###	###	0.0
2010-Oct-06 Wed	47.24	47.59	47.24	###	6,850	###	###	###	0.0
2010-Oct-05 Tue	47.2	47.23	46.8	###	16,683	784,351	###	###	0.0
2010-Oct-04 Mon	46.75	###	46.75	###	6,023	140,787	###	###	0.0
2010-Oct-01 Fri	46.52	46.57	###	46.52			###	###	3.3
2010-Sep-30 Thu	###	###	46	###	7,353	###	###	###	0.0
2010-Sep-29 Wed	###	46.58	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	45.85	###	5,743	131,658	65.8	65.8	0.0
2010-Sep-27 Mon	###	###	46	###	7,144	###	###	###	0.0
2010-Sep-24 Fri	46	46	45.78	45.81	7,187	###	28.9	28.9	3.3
2010-Sep-23 Thu	45.84	45.84	###	###	4,545	104,171	###	###	0.0
2010-Sep-22 Wed	45.7	###	###	###			71.6	71.6	0.0
2010-Sep-21 Tue	46	47	46	###			76.5	76.5	0.0
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	46.5	46.5	###	###			21.0	21.0	0.0
2010-Sep-16 Thu	###	47	###	###			###	###	0.0
2010-Sep-15 Wed	###	47	###	###			###	###	0.0
2010-Sep-14 Tue	46.2	46.86	46.2	46.53	7,973	370,983	###	###	###
2010-Sep-13 Mon	###	46.2	45.5	46.2			###	###	###
2010-Sep-10 Fri	###	###	45.45	###	8,383	###	26.4	26.4	0.0
2010-Sep-09 Thu	45.78	45.78	###	45.59	3,780	86,524	###	###	###
2010-Sep-08 Wed	45.47	###	45.27	45.51			74.0	74.0	###
2010-Sep-07 Tue	###	###	###	###			###	###	0.0
2010-Sep-06 Mon	46	46.5	45.83	45.89	5,071	###	###	###	3.3
2010-Sep-03 Fri	46.5	46.5	45.53	45.7	4,053	###	###	###	3.3
2010-Sep-02 Thu	###	###	45.48	45.53	12,058	###	36.2	36.2	3.3
2010-Sep-01 Wed	###	###	###	###	2,751	0	###	###	0.0
2010-Aug-31 Tue	44.74	44.74	###	###			###	###	0.0
2010-Aug-30 Mon	44.54	###	44.5	###			75.1	75.1	0.0
2010-Aug-27 Fri	###	###	44.75	###	16,086	359,924	###	###	0.0
2010-Aug-26 Thu	###	45.21	44.84	44.87	7,243	###	28.0	28.0	###
2010-Aug-25 Wed	###	###	###	###	8,829	0	80.1	80.1	0.0
2010-Aug-24 Tue	###	45.88	45.58	45.73			77.3	77.3	###
2010-Aug-23 Mon	46.27	46.41	46	###			###	###	0.0
2010-Aug-20 Fri	###	###	46	###	4,220	###	33.1	33.1	0.0
2010-Aug-19 Thu	###	46.46	46	46.43	3,882	###	77.0	77.0	###
2010-Aug-18 Wed	45.85	46	45.75	###			76.0	76.0	0.0
2010-Aug-17 Tue	45.89	###	###	45.84	5,042	0	25.1	25.1	3.3
2010-Aug-16 Mon	###	###	45.4	45.8			###	###	###
2010-Aug-13 Fri	45.23	45.26	###	45.26	2,350	53,180	56.5	56.5	3.2
2010-Aug-12 Thu	44.5	45.24	44.5	###	6,775	###	78.4	78.4	0.0
2010-Aug-11 Wed	45.8	45.83	45.42	###			###	###	0.0
2010-Aug-10 Tue	46.29	###	###	###			39.8	39.8	0.0
2010-Aug-09 Mon	46	46.2	45.7	###			62.0	62.0	0.0
2010-Aug-06 Fri	46	46.25	###	###			###	###	0.0
2010-Aug-05 Thu	46.26	46.26	###	###	17,588	###	###	###	0.0
2010-Aug-04 Wed	46.5	46.5	45.89	###			27.6	27.6	0.0
2010-Aug-03 Tue	###	46.75	###	46.53			31.8	31.8	###
2010-Aug-02 Mon	45.83	46.24	45.83	46.22			###	###	###
2010-Jul-30 Fri	###	###	###	45.83	7,220	0	25.1	25.1	###
2010-Jul-29 Thu	###	46.49	46	###			###	###	0.0
2010-Jul-28 Wed	45.8	46.44	45.55	46.28	7,457	342,984	75.4	75.4	3.3
2010-Jul-27 Tue	###	###	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	45.8	45.85			###	###	3.3
2010-Jul-23 Fri	45.81	46.22	###	###	10,686	246,953	###	###	0.0
2010-Jul-22 Thu	###	46	###	###	3,851	88,573	72.9	72.9	0.0
2010-Jul-21 Wed	45.25	45.46	45.25	###			###	###	0.0
2010-Jul-20 Tue	45	45	44.72	44.72			23.2	23.2	3.2
2010-Jul-19 Mon	44.83	###	44.74	###	2,480	55,477	96.3	96.3	0.0
2010-Jul-16 Fri	45.4	45.4	###	45.27	4,980	113,046	32.3	32.3	###
2010-Jul-15 Thu	45.56	45.59	45.22	45.41			###	###	###
2010-Jul-14 Wed	45.4	45.84	###	45.8			72.4	72.4	###
2010-Jul-13 Tue	45.5	45.81	###	###	3,023	69,241	34.3	34.3	0.0
2010-Jul-12 Mon	45.53	###	###	45.5			28.1	28.1	3.3
2010-Jul-09 Fri	46	46	###	###			18.1	18.1	0.0
2010-Jul-08 Thu	45.2	45.2	44.81	###	11,678	###	###	###	0.0
2010-Jul-07 Wed	45.5	###	45	###			###	###	0.0
2010-Jul-06 Tue	44.86	46	44.72	46	9,443	###	84.0	84.0	3.3
2010-Jul-05 Mon	45.71	45.71	44.59	44.89	4,122	###	20.1	20.1	###
2010-Jul-02 Fri	###	###	###	44.4	2,371	0	28.0	28.0	###
2010-Jul-01 Thu	44.76	###	###	###			75.5	75.5	0.0
2010-Jun-30 Wed	44.2	44.4	###	###			###	###	0.0
2010-Jun-29 Tue	45.22	46	44.76	###			###	###	0.0
2010-Jun-28 Mon	###	###	###	45.24	2,040	0	###	###	###
2010-Jun-25 Fri	45.43	45.43	###	45.2	4,624	###	###	###	3.2
2010-Jun-24 Thu	45.75	45.75	45.22	###			###	###	0.0
2010-Jun-23 Wed	###	###	45.8	46	4,747	###	80.0	80.0	3.3
2010-Jun-22 Tue	46.4	###	46.26	###			###	###	0.0
2010-Jun-21 Mon	###	46.42	###	46.41			###	###	###
2010-Jun-18 Fri	###	46	###	45.89			###	###	3.3
2010-Jun-17 Thu	###	46.4	45.7	###	3,546	###	###	###	0.0
2010-Jun-16 Wed	###	###	45.89	###			###	###	0.0
2010-Jun-15 Tue	###	###	45.26	45.53			###	###	3.3
2010-Jun-11 Fri	47	47	###	45.52			###	###	###
2010-Jun-10 Thu	45	45	44.59	###	5,052	###	###	###	0.0
2010-Jun-09 Wed	45.5	45.5	###	###	6,278	142,824	###	###	0.0
2010-Jun-08 Tue	45.2	45.4	45	45.4			###	###	3.2
2010-Jun-07 Mon	###	45.51	45	45.51	2,827	###	###	###	###
2010-Jun-04 Fri	###	47.48	###	45.81			###	###	3.3
2010-Jun-03 Thu	45.7	###	45.7	46	6,752	154,283	68.9	68.9	3.3
2010-Jun-02 Wed	45.2	###	###	###			###	###	0.0
2010-Jun-01 Tue	45.53	45.75	45.5	###			###	###	0.0
2010-May-31 Mon	45.4	45.8	###	45.49			70.3	70.3	###
2010-May-28 Fri	45.28	46.88	###	###	13,574	318,174	###	###	0.0
2010-May-27 Thu	###	45.82	44.2	44.78			###	###	3.2
2010-May-26 Wed	###	44.7	###	###	17,345	###	###	###	0.0
2010-May-25 Tue	###	###	43.74	###	13,940	###	47.9	47.9	0.0
2010-May-24 Mon	44.8	###	44.8	45	8,422	188,652	63.5	63.5	3.2
2010-May-21 Fri	43.55	44.5	43.55	###	14,972	659,142	###	###	0.0
2010-May-20 Thu	###	45.43	44.85	45			###	###	3.2
2010-May-19 Wed	###	###	###	###			85.1	85.1	0.0
2010-May-18 Tue	###	###	###	###			80.9	80.9	0.0
2010-May-17 Mon	44.5	44.74	###	###			47.8	47.8	0.0
2010-May-14 Fri	45.78	45.78	45.25	45.5			26.2	26.2	3.3
2010-May-13 Thu	45	###	45	45.48			###	###	3.2
2010-May-12 Wed	44.83	44.86	44.57	44.79			32.8	32.8	###
2010-May-11 Tue	45.5	45.5	44.81	45	35,587	###	###	###	3.2
2010-May-10 Mon	43.48	44.2	43.48	###	45,259	1,984,154	59.5	59.5	0.0
2010-May-07 Fri	###	###	###	43.55			59.8	59.8	###
2010-May-06 Thu	###	44.42	44	###	12,328	545,020	43.8	43.8	0.0
2010-May-05 Wed	###	###	###	44.53	16,381	0	35.8	35.8	###
2010-May-04 Tue	45.73	45.8	45.57	###			53.1	53.1	0.0
2010-May-03 Mon	###	45.77	###	45.7			83.3	83.3	3.3
2010-Apr-30 Fri	45.75	46.58	###	45.85	5,954	###	###	###	3.3
2010-Apr-29 Thu	45.4	46.25	###	###			###	###	0.0
2010-Apr-28 Wed	46.26	46.26	45.26	45.54			20.9	20.9	3.3
2010-Apr-27 Tue	46.27	###	46.27	###			###	###	0.0
2010-Apr-23 Fri	46.26	46.29	###	46.27			70.3	70.3	###
2010-Apr-22 Thu	48	48	###	###			21.9	21.9	0.0
2010-Apr-21 Wed	###	46.4	###	46.21			###	###	###
2010-Apr-20 Tue	45	###	45	45.8			###	###	###
2010-Apr-19 Mon	45	###	45	46			89.0	89.0	3.3
2010-Apr-16 Fri	46.7	46.86	46.47	###			###	###	0.0
2010-Apr-15 Thu	###	###	46.79	###	7,821	182,972	38.1	38.1	0.0
2010-Apr-14 Wed	###	46.8	###	###	4,357	101,953	32.7	32.7	0.0
2010-Apr-13 Tue	46.84	###	###	###	3,580	0	42.4	42.4	0.0
2010-Apr-12 Mon	###	###	46.76	###			67.7	67.7	0.0
2010-Apr-09 Fri	###	###	###	###	12,055	0	###	###	0.0
2010-Apr-08 Thu	46.82	###	46.5	46.52	5,471	###	28.7	28.7	3.3
2010-Apr-07 Wed	47.45	47.45	###	###	8,446	200,381	###	###	0.0
2010-Apr-06 Tue	47.42	###	47	47	5,050	118,675	###	###	3.4
2010-Apr-01 Thu	###	###	###	###	10,029	0	###	###	0.0
2010-Mar-31 Wed	###	46	###	###	4,845	###	76.5	76.5	0.0
2010-Mar-30 Tue	45.81	45.85	###	45.76	3,952	###	35.8	35.8	3.3
2010-Mar-29 Mon	45.4	###	45.4	45.53			###	###	3.3
2010-Mar-26 Fri	###	###	45	###			71.6	71.6	0.0
2010-Mar-25 Thu	45.5	45.54	44.88	###			###	###	0.0
2010-Mar-24 Wed	45.21	45.88	45.21	###			###	###	0.0
2010-Mar-23 Tue	###	###	###	###			72.8	72.8	0.0
2010-Mar-22 Mon	###	###	44.74	###			30.1	30.1	0.0
2010-Mar-19 Fri	###	###	45.23	45.42	10,481	237,027	21.6	21.6	3.2
2010-Mar-18 Thu	###	45.88	45.45	45.47	9,375	###	###	###	3.2
2010-Mar-17 Wed	45.2	45.49	45.2	45.49	5,688	257,922	###	###	###
2010-Mar-16 Tue	###	###	###	45			35.4	35.4	3.2
2010-Mar-15 Mon	45.26	###	44.77	44.78			33.0	33.0	3.2
2010-Mar-12 Fri	45.26	45.44	45.2	45.23			31.9	31.9	###
2010-Mar-11 Thu	45.27	###	###	###			###	###	0.0
2010-Mar-10 Wed	###	45.25	###	45.2			###	###	3.2
2010-Mar-09 Tue	45.28	45.28	44.86	###			29.1	29.1	0.0
2010-Mar-08 Mon	44.84	45.28	44.84	###	3,121	###	###	###	0.0
2010-Mar-05 Fri	44.4	###	44.4	44.55	3,253	###	###	###	3.2
2010-Mar-04 Thu	44.46	44.5	44.27	44.4			35.0	35.0	###
2010-Mar-03 Wed	44.26	44.76	###	###			###	###	0.0
2010-Mar-02 Tue	###	44.78	###	###			75.1	75.1	0.0
2010-Mar-01 Mon	###	43.81	###	43.78	13,053	285,925	70.4	70.4	3.1
2010-Feb-26 Fri	###	43.79	43.5	43.7	10,926	###	###	###	###
2010-Feb-25 Thu	###	###	43.27	###			43.4	43.4	0.0
2010-Feb-24 Wed	43.4	###	43.27	43.56			###	###	###
2010-Feb-23 Tue	44	###	###	###			###	###	0.0
2010-Feb-22 Mon	43.83	###	43.83	###			70.3	70.3	0.0
2010-Feb-19 Fri	44.4	44.88	43.5	43.83			30.5	30.5	###
2010-Feb-18 Thu	44.27	44.27	44	###			###	###	0.0
2010-Feb-17 Wed	44.75	44.75	###	###	7,589	###	###	###	0.0
2010-Feb-16 Tue	###	###	43.27	43.27	5,278	114,189	###	###	###
2010-Feb-15 Mon	###	43.74	###	###			37.1	37.1	0.0
2010-Feb-12 Fri	43.84	###	43.4	###	5,353	###	###	###	0.0
2010-Feb-11 Thu	43.42	43.42	42.82	###	14,420	###	23.9	23.9	0.0
2010-Feb-10 Wed	43.51	43.52	###	43.41	5,743	###	39.9	39.9	###
2010-Feb-09 Tue	###	###	###	43			35.6	35.6	###
2010-Feb-08 Mon	44.8	44.8	42.83	###			###	###	0.0
2010-Feb-05 Fri	###	###	###	43.51	10,485	0	74.1	74.1	3.1
2010-Feb-04 Thu	###	###	44.75	44.83	4,557	###	18.2	18.2	3.2
2010-Feb-03 Wed	###	###	###	44.82	5,577	0	###	###	###
2010-Feb-02 Tue	43.52	44.48	43.48	###	12,445	###	###	###	0.0
2010-Feb-01 Mon	43.5	###	###	43.5			###	###	3.1
2010-Jan-29 Fri	44.22	44.42	43.23	###	5,180	###	34.9	34.9	0.0
2010-Jan-28 Thu	###	44.22	###	44.22			85.8	85.8	3.2
2010-Jan-27 Wed	###	###	43.28	43.5	15,371	332,628	###	###	3.1
2010-Jan-25 Mon	44.2	44.78	###	###	15,282	###	###	###	0.0
2010-Jan-22 Fri	###	45.24	44.71	44.71	12,026	###	###	###	###
2010-Jan-21 Thu	###	###	45.85	###	3,851	88,284	42.1	42.1	0.0
2010-Jan-20 Wed	46.2	46.57	46.2	46.46	8,470	392,880	###	###	3.3
2010-Jan-19 Tue	###	###	###	45.86	6,689	0	43.6	43.6	3.3
2010-Jan-18 Mon	45.76	###	###	46	6,744	0	71.4	71.4	3.3
2010-Jan-15 Fri	46	###	###	###	4,078	0	###	###	0.0
2010-Jan-14 Thu	###	###	###	###			30.0	30.0	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	47	47	###	46.43			30.2	30.2	###
2010-Jan-11 Mon	46.75	###	46.59	###	6,454	150,345	###	###	0.0
2010-Jan-08 Fri	47	47	46.5	46.72			31.4	31.4	3.3
2010-Jan-07 Thu	47.4	47.4	46.71	46.83			###	###	3.3
2010-Jan-06 Wed	###	47.5	###	###	11,650	276,687	69.9	69.9	0.0
2010-Jan-05 Tue	46.85	###	46.8	###	5,046	118,076	66.6	66.6	0.0
2010-Jan-04 Mon	###	###	###	46.75	11,941	0	###	###	###
2009-Dec-31 Thu	###	###	46	46.49	544	###	67.7	67.7	###
2009-Dec-30 Wed	47	47	46.24	###			19.0	19.0	0.0
2009-Dec-29 Tue	48.28	48.29	###	46.82	5,259	126,978	9.5	9.5	3.3
2009-Dec-24 Thu	###	###	###	48			81.2	81.2	3.4
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	46.46	46.46	###	###	9,524	221,242	25.8	25.8	0.0
2009-Dec-21 Mon	46.2	###	###	###	8,758	0	28.8	28.8	0.0
2009-Dec-18 Fri	47.78	47.78	45.42	###			8.6	8.6	0.0
2009-Dec-17 Thu	###	###	###	46.41			###	###	###
2009-Dec-16 Wed	###	###	###	###			77.6	77.6	0.0
2009-Dec-15 Tue	45.75	45.75	45.45	###	8,387	382,447	###	###	0.0
2009-Dec-14 Mon	45.54	45.74	###	###			###	###	0.0
2009-Dec-11 Fri	45	45.4	45	45.4	3,925	###	###	###	3.2
2009-Dec-10 Thu	###	###	###	44.57	5,456	0	###	###	###
2009-Dec-09 Wed	45.57	###	45	###	8,073	181,642	31.4	31.4	0.0
2009-Dec-08 Tue	###	45.76	45.55	45.76			###	###	3.3
2009-Dec-07 Mon	###	###	###	45.87			###	###	###
2009-Dec-04 Fri	###	###	###	###			38.4	38.4	0.0
2009-Dec-03 Thu	46	46	###	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	45.28			36.2	36.2	3.2
2009-Dec-01 Tue	###	44.77	44.2	###	5,577	###	74.0	74.0	0.0
2009-Nov-30 Mon	###	44.45	44.2	44.4			61.7	61.7	###
2009-Nov-27 Fri	###	45.49	###	###	8,720	###	39.7	39.7	0.0
2009-Nov-26 Thu	44.88	###	44.88	###			###	###	0.0
2009-Nov-25 Wed	###	45	###	###	17,875	402,187	###	###	0.0
2009-Nov-24 Tue	###	###	###	###			44.2	44.2	0.0
2009-Nov-23 Mon	44.8	44.8	44.51	44.76	17,774	###	###	###	3.2
2009-Nov-20 Fri	###	###	44.55	44.76			30.7	30.7	3.2
2009-Nov-19 Thu	44.82	45.59	44.82	###			77.2	77.2	0.0
2009-Nov-18 Wed	44.8	###	44.8	44.82	11,179	###	###	###	###
2009-Nov-17 Tue	###	###	44.52	44.7			###	###	3.2
2009-Nov-16 Mon	###	44.51	###	###	6,585	146,549	70.1	70.1	0.0
2009-Nov-13 Fri	44.25	###	43.8	###			###	###	0.0
2009-Nov-12 Thu	44.45	44.55	44.2	44.25			###	###	###
2009-Nov-11 Wed	44	44.55	44	###			69.4	69.4	0.0
2009-Nov-10 Tue	44	###	44	###			###	###	0.0
2009-Nov-09 Mon	43.55	44.8	###	###	13,971	312,950	67.6	67.6	0.0
2009-Nov-06 Fri	43.5	44.28	43.2	###	9,488	###	###	###	0.0
2009-Nov-05 Thu	43.5	43.5	42.75	###	14,153	610,348	###	###	0.0
2009-Nov-04 Wed	###	43.58	42.56	###	13,642	###	###	###	0.0
2009-Nov-03 Tue	42.25	43.5	42.25	###	7,049	302,225	78.3	78.3	0.0
2009-Nov-02 Mon	43	43	###	###			###	###	0.0
2009-Oct-30 Fri	###	###	###	###			28.8	28.8	0.0
2009-Oct-29 Thu	42	42.5	42	42.27			###	###	###
2009-Oct-28 Wed	45.24	45.24	43.2	43.2	9,255	409,256	###	###	3.1
2009-Oct-27 Tue	###	###	###	44.59			###	###	3.2
2009-Oct-26 Mon	###	###	###	44.58			36.9	36.9	3.2
2009-Oct-23 Fri	###	44.8	###	44.8			###	###	3.2
2009-Oct-22 Thu	45	45	###	###			###	###	0.0
2009-Oct-21 Wed	44.7	###	44.7	44.71	4,180	93,423	###	###	###
2009-Oct-20 Tue	45.22	45.22	44.7	45			31.9	31.9	3.2
2009-Oct-19 Mon	44.85	###	44.55	44.7			38.6	38.6	3.2
2009-Oct-16 Fri	45.27	45.46	###	44.85			31.0	31.0	###
2009-Oct-15 Thu	###	45.85	45.27	45.27			35.0	35.0	###
2009-Oct-14 Wed	44.89	###	44.74	###			###	###	0.0
2009-Oct-13 Tue	44.58	44.74	###	44.5			32.8	32.8	3.2
2009-Oct-12 Mon	44.5	44.5	44.28	44.28			36.4	36.4	3.2
2009-Oct-09 Fri	44.4	###	###	###	12,880	0	###	###	0.0
2009-Oct-08 Thu	44.74	44.78	###	###	12,658	###	###	###	0.0
2009-Oct-07 Wed	###	44.7	44.4	44.4			###	###	###
2009-Oct-06 Tue	###	###	44.22	44.22	6,923	###	###	###	3.2
2009-Oct-05 Mon	44.8	44.8	43.74	43.88	6,128	271,286	19.8	19.8	3.1
2009-Oct-02 Fri	###	45	###	###	11,141	250,672	###	###	0.0
2009-Oct-01 Thu	###	44.43	44	###	10,487	463,682	70.3	70.3	0.0
2009-Sep-30 Wed	44.7	44.75	###	###	5,982	133,847	29.7	29.7	0.0
2009-Sep-29 Tue	###	44.83	44.42	###			###	###	0.0
2009-Sep-28 Mon	44.88	###	###	44.5			###	###	3.2
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	45	45.4	###	44.42	9,221	###	29.1	29.1	3.2
2009-Sep-23 Wed	45.23	45.48	###	45.2			###	###	3.2
2009-Sep-22 Tue	46	46	44.78	44.83	12,882	###	19.6	19.6	3.2
2009-Sep-21 Mon	###	45.51	###	45.23			39.0	39.0	###
2009-Sep-18 Fri	###	45.48	45	45	15,528	702,486	###	###	3.2
2009-Sep-17 Thu	46	46	###	###			21.1	21.1	0.0
2009-Sep-16 Wed	44.5	44.8	###	###	8,320	###	###	###	0.0
2009-Sep-15 Tue	44.25	44.25	###	###	6,274	###	###	###	0.0
2009-Sep-14 Mon	44.25	44.28	43.89	###	10,925	481,628	###	###	0.0
2009-Sep-11 Fri	44.73	44.73	44	44.29			###	###	###
2009-Sep-10 Thu	###	44.29	43.56	44.29	5,928	260,387	74.0	74.0	###
2009-Sep-09 Wed	43.42	43.82	###	###			###	###	0.0
2009-Sep-08 Tue	43.24	###	###	43.2	9,153	0	###	###	3.1
2009-Sep-07 Mon	43.87	43.87	42.52	43.24			###	###	3.1
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	42.55	42.88	###	42.48	18,951	###	###	###	3.0
2009-Sep-02 Wed	###	###	###	42.51			###	###	###
2009-Sep-01 Tue	42.51	43.53	###	42.4			34.2	34.2	3.0
2009-Aug-31 Mon	###	###	42.76	42.8	11,650	249,077	23.5	23.5	3.1
2009-Aug-28 Fri	###	44.83	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	43.85	###	9,028	###	34.1	34.1	0.0
2009-Aug-26 Wed	44	44.25	43.75	###	9,488	417,472	29.3	29.3	0.0
2009-Aug-25 Tue	44.5	44.5	43.5	43.5			###	###	3.1
2009-Aug-24 Mon	43.79	44.8	43.79	44.2	15,459	684,756	71.3	71.3	3.2
2009-Aug-21 Fri	###	###	###	43.44	16,821	0	###	###	3.1
2009-Aug-20 Thu	42.73	###	42.73	42.83			###	###	###
2009-Aug-19 Wed	43	###	42.5	42.7	9,547	202,873	34.0	34.0	###
2009-Aug-18 Tue	43.27	43.27	###	42.4			22.6	22.6	3.0
2009-Aug-17 Mon	44	44	43.27	###			###	###	0.0
2009-Aug-14 Fri	44	###	43.45	43.55	8,528	185,270	###	###	###
2009-Aug-13 Thu	###	###	###	43.45	10,558	0	60.3	60.3	###
2009-Aug-12 Wed	44.79	44.79	43.24	###			12.5	12.5	0.0
2009-Aug-11 Tue	44	44.5	###	43.87	5,828	129,673	29.5	29.5	###
2009-Aug-10 Mon	44	44	43.72	43.72	7,647	###	###	###	3.1
2009-Aug-07 Fri	###	44.5	###	43.4			32.8	32.8	###
2009-Aug-06 Thu	44	44	###	###	17,321	###	24.1	24.1	0.0
2009-Aug-05 Wed	###	###	###	43.72			79.2	79.2	3.1
2009-Aug-04 Tue	###	###	43.56	###	7,373	160,583	###	###	0.0
2009-Aug-03 Mon	43.89	43.89	###	43.25	7,346	###	###	###	###
2009-Jul-31 Fri	43.5	43.58	43.4	43.4			###	###	###
2009-Jul-30 Thu	43.28	43.89	###	43	7,977	175,055	###	###	###
2009-Jul-29 Wed	43.7	43.7	43.2	43.28	7,741	336,346	###	###	###
2009-Jul-28 Tue	44.2	44.5	###	###			28.9	28.9	0.0
2009-Jul-27 Mon	43.5	###	43.5	43.85			73.8	73.8	3.1
2009-Jul-24 Fri	###	44	43.28	###			###	###	0.0
2009-Jul-23 Thu	42.8	###	42.45	42.8			###	###	3.1
2009-Jul-22 Wed	42.76	42.88	42.44	42.8	7,951	339,189	70.2	70.2	3.1
2009-Jul-21 Tue	###	###	42.54	42.76			###	###	3.1
2009-Jul-20 Mon	###	42.46	###	42.45	3,977	###	###	###	3.0
2009-Jul-17 Fri	41.5	41.81	41.45	41.79			78.4	78.4	3.0
2009-Jul-16 Thu	41.55	41.56	41.4	41.4			###	###	3.0
2009-Jul-15 Wed	40.46	40.53	40.25	40.53	5,159	208,372	###	###	###
2009-Jul-14 Tue	###	40.24	###	40	15,752	###	###	###	2.9
2009-Jul-13 Mon	###	###	39.47	39.5			25.3	25.3	###
2009-Jul-10 Fri	40	40.59	40	###	3,659	###	###	###	0.0
2009-Jul-09 Thu	39.8	###	39.8	###			###	###	0.0
2009-Jul-08 Wed	40	###	39.7	39.8			34.9	34.9	2.8
2009-Jul-07 Tue	40.72	40.72	40.28	###	8,226	333,153	###	###	0.0
2009-Jul-06 Mon	###	###	###	40.83			38.5	38.5	###
2009-Jul-03 Fri	40.81	###	###	41			68.6	68.6	2.9
2009-Jul-02 Thu	###	41.7	40.82	40.82			26.8	26.8	2.9
2009-Jul-01 Wed	###	###	40.2	40.8	8,641	173,684	28.7	28.7	2.9
2009-Jun-30 Tue	41	41.25	40.4	40.51	6,070	###	###	###	###
2009-Jun-29 Mon	###	40.75	40.2	###	5,944	240,583	42.7	42.7	0.0
2009-Jun-26 Fri	###	40.82	40	40	5,288	213,688	32.7	32.7	2.9
2009-Jun-25 Thu	40	40.75	39.57	###	5,953	239,072	###	###	0.0
2009-Jun-24 Wed	39.25	###	38.78	###			###	###	0.0
2009-Jun-23 Tue	###	40.26	###	###			46.2	46.2	0.0
2009-Jun-22 Mon	39.83	40.5	39.75	40.5	5,356	###	85.0	85.0	2.9
2009-Jun-19 Fri	40	###	39.52	###	7,340	###	###	###	0.0
2009-Jun-18 Thu	###	43.4	###	###			25.8	25.8	0.0
2009-Jun-17 Wed	###	###	40.52	###	5,277	###	78.2	78.2	0.0
2009-Jun-16 Tue	42.5	42.5	###	###	38,420	816,425	###	###	0.0
2009-Jun-15 Mon	43.2	43.2	41.7	41.7			17.3	17.3	3.0
2009-Jun-12 Fri	42.88	44	42.2	43	3,244	###	66.5	66.5	###
2009-Jun-11 Thu	###	43	###	42.55	4,888	###	###	###	###
2009-Jun-10 Wed	41.7	42.28	41.7	41.88			###	###	###
2009-Jun-09 Tue	41.78	42.52	###	###	2,951	###	78.5	78.5	0.0
2009-Jun-05 Fri	###	42.5	41.79	###			69.9	69.9	0.0
2009-Jun-04 Thu	###	###	41.2	41.2	6,989	143,973	###	###	2.9
2009-Jun-03 Wed	###	###	###	###	5,275	0	19.9	19.9	0.0
2009-Jun-02 Tue	###	###	###	###	35,350	0	###	###	0.0
2009-Jun-01 Mon	###	###	41.82	41.87	5,982	125,083	###	###	###
2009-May-29 Fri	###	###	41.72	41.83			###	###	3.0
2009-May-28 Thu	41.5	41.5	###	41.47			33.7	33.7	3.0
2009-May-27 Wed	###	41.84	###	41.49	10,180	###	###	###	###
2009-May-26 Tue	###	###	###	###			70.3	70.3	0.0
2009-May-25 Mon	41.29	41.5	###	###	4,176	86,652	34.1	34.1	0.0
2009-May-22 Fri	41.26	###	###	###	5,374	0	33.7	33.7	0.0
2009-May-21 Thu	###	42.24	41.58	41.8	4,845	203,053	###	###	3.0
2009-May-20 Wed	###	###	###	41.78			###	###	3.0
2009-May-19 Tue	44.27	44.27	41.77	41.77	2,227	###	9.9	9.9	###
2009-May-18 Mon	41	41	40	###			33.4	33.4	0.0
2009-May-15 Fri	###	###	###	40.86	2,980	0	###	###	2.9
2009-May-14 Thu	41.26	41.26	###	###	3,087	63,684	28.4	28.4	0.0
2009-May-13 Wed	###	41.2	40.85	###			###	###	0.0
2009-May-12 Tue	40.8	###	40.76	40.76	8,382	170,825	###	###	###
2009-May-11 Mon	###	###	41	###			###	###	0.0
2009-May-08 Fri	41.27	41.52	41.24	41.4	7,858	###	62.8	62.8	3.0
2009-May-07 Thu	44.44	44.44	41.29	###			###	###	0.0
2009-May-06 Wed	41.86	###	###	41.7	4,759	0	###	###	3.0
2009-May-05 Tue	42.21	42.58	41	###	5,242	###	21.7	21.7	0.0
2009-May-04 Mon	###	41.79	###	###			###	###	0.0
2009-May-01 Fri	###	39.73	39.57	39.73			###	###	2.8
2009-Apr-30 Thu	###	39.8	38.78	###			74.5	74.5	0.0
2009-Apr-29 Wed	38.22	38.78	###	###	5,688	###	###	###	0.0
2009-Apr-28 Tue	38.44	###	###	###	972	0	###	###	0.0
2009-Apr-27 Mon	###	###	38.5	38.5			###	###	2.8
2009-Apr-24 Fri	###	###	38.71	38.71	1,121	###	###	###	###
2009-Apr-23 Thu	38.59	38.75	38.53	38.75			###	###	2.8
2009-Apr-22 Wed	###	###	38.7	###	5,479	###	72.6	72.6	0.0
2009-Apr-21 Tue	38.7	###	38.44	###	3,242	###	###	###	0.0
2009-Apr-20 Mon	39.22	###	###	39.25			###	###	###
2009-Apr-17 Fri	38.84	39.73	38.84	39.22			73.0	73.0	###
2009-Apr-16 Thu	###	###	###	38.84			28.3	28.3	2.8
2009-Apr-15 Wed	38.52	###	38.52	###	14,158	272,683	69.5	69.5	0.0
2009-Apr-14 Tue	###	###	###	38.89			###	###	2.8
2009-Apr-09 Thu	###	38.59	###	38.54	3,649	###	65.1	65.1	2.8
2009-Apr-08 Wed	37.79	37.81	###	###			###	###	0.0
2009-Apr-07 Tue	###	###	38.27	38.27			29.7	29.7	###
2009-Apr-06 Mon	###	40	###	38.78	1,171	23,420	###	###	2.8
2009-Apr-03 Fri	###	###	37.5	37.89	8,978	###	30.6	30.6	###
2009-Apr-02 Thu	36.58	###	36.58	###			###	###	0.0
2009-Apr-01 Wed	###	###	35.88	###			###	###	0.0
2009-Mar-31 Tue	36.7	36.7	36.23	36.26	1,225	###	22.1	22.1	2.6
2009-Mar-30 Mon	37.52	###	36.7	36.7			###	###	###
2009-Mar-27 Fri	###	###	37.7	37.7			22.8	22.8	2.7
2009-Mar-26 Thu	37.4	###	37.4	###	2,945	55,071	69.4	69.4	0.0
2009-Mar-25 Wed	###	###	36.8	###	2,350	43,240	25.3	25.3	0.0
2009-Mar-24 Tue	###	###	36.77	###			###	###	0.0
2009-Mar-23 Mon	###	35.74	###	35.74			###	###	2.6
2009-Mar-20 Fri	###	###	35.8	35.8			###	###	2.6
2009-Mar-19 Thu	36.55	36.76	36.55	###	3,124	###	###	###	0.0
2009-Mar-18 Wed	36.75	###	###	###	2,574	0	33.7	33.7	0.0
2009-Mar-17 Tue	###	###	###	###	2,123	0	60.4	60.4	0.0
2009-Mar-16 Mon	36.2	###	36.2	###	2,780	###	65.9	65.9	0.0
2009-Mar-13 Fri	###	###	###	###	270	0	60.1	60.1	0.0
2009-Mar-12 Thu	###	###	###	34.7	1,125	0	26.0	26.0	2.5
2009-Mar-11 Wed	###	###	34.5	34.76	5,672	97,842	29.5	29.5	2.5
2009-Mar-10 Tue	###	###	33.48	###			76.1	76.1	0.0
2009-Mar-09 Mon	33.8	###	33.51	###			77.5	77.5	0.0
2009-Mar-06 Fri	###	###	###	###	851	0	90.7	90.7	0.0
2009-Mar-05 Thu	###	34.25	33.71	33.71			###	###	2.4
2009-Mar-04 Wed	###	###	###	32.82	4,871	0	###	###	2.3
2009-Mar-03 Tue	###	###	###	32.71	4,782	0	77.7	77.7	###
2009-Mar-02 Mon	33.76	33.76	###	###	4,255	71,824	27.7	27.7	0.0
2009-Feb-27 Fri	33.82	34.54	33.82	###	1,042	###	###	###	0.0
2009-Feb-26 Thu	34.2	34.59	33.82	###	754	###	###	###	0.0
2009-Feb-25 Wed	34.29	###	###	###	11,343	0	###	###	0.0
2009-Feb-24 Tue	###	###	###	33.4			21.2	21.2	2.4
2009-Feb-23 Mon	###	###	###	34.21			79.3	79.3	###
2009-Feb-20 Fri	34.57	###	34.57	###	19,240	###	84.6	84.6	0.0
2009-Feb-19 Thu	36.44	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	35.73			19.7	19.7	2.6
2009-Feb-17 Tue	###	###	###	37.25			###	###	###
2009-Feb-16 Mon	###	37.47	###	37.26			77.8	77.8	###
2009-Feb-13 Fri	37.49	###	37.49	###			###	###	0.0
2009-Feb-12 Thu	###	37.5	###	37.49	858	16,087	70.8	70.8	2.7
2009-Feb-11 Wed	###	###	###	###			79.8	79.8	0.0
2009-Feb-10 Tue	###	36.75	###	36.75			77.1	77.1	2.6
2009-Feb-09 Mon	###	###	###	###	11,820	0	29.0	29.0	0.0
2009-Feb-06 Fri	36.7	36.7	###	###	3,121	57,270	###	###	0.0
2009-Feb-05 Thu	36.5	###	36.5	###	2,985	54,476	###	###	0.0
2009-Feb-04 Wed	###	###	###	###	575	0	###	###	0.0
2009-Feb-03 Tue	###	###	35.89	###			77.5	77.5	0.0
2009-Feb-02 Mon	###	36.59	###	36.5			76.8	76.8	2.6
2009-Jan-30 Fri	###	###	###	###			77.1	77.1	0.0
2009-Jan-29 Thu	36.5	36.5	36.41	36.5			###	###	2.6
2009-Jan-28 Wed	###	###	###	###			29.3	29.3	0.0
2009-Jan-27 Tue	34.59	34.83	###	34.83			###	###	2.5
2009-Jan-23 Fri	###	###	34.4	34.48	1,948	###	###	###	2.5
2009-Jan-22 Thu	###	35.48	###	35.48	3,982	70,640	83.3	83.3	2.5
2009-Jan-21 Wed	35.42	35.57	35.22	35.46	2,378	###	###	###	2.5
2009-Jan-20 Tue	###	37.5	###	###	4,455	###	###	###	0.0
2009-Jan-19 Mon	###	35.88	###	###	1,551	27,824	35.7	35.7	0.0
2009-Jan-16 Fri	###	###	###	###			87.9	87.9	0.0
2009-Jan-15 Thu	34.73	###	34.55	###	6,747	116,554	###	###	0.0
2009-Jan-14 Wed	36.46	36.46	###	###			27.8	27.8	0.0
2009-Jan-13 Tue	35.78	###	35.53	###			###	###	0.0
2009-Jan-12 Mon	37.5	37.5	###	###			###	###	0.0
2009-Jan-09 Fri	###	###	36.26	37.56			77.1	77.1	2.7
2009-Jan-08 Thu	40	40	###	###	1,743	###	16.2	16.2	0.0
2009-Jan-07 Wed	###	39.46	###	39.46	6,120	120,747	###	###	2.8
2009-Jan-06 Tue	38.25	###	38.25	###			69.6	69.6	0.0
2009-Jan-05 Mon	###	38.22	###	38.22	951	18,173	###	###	2.7
2009-Jan-02 Fri	###	###	###	###			78.0	78.0	0.0
2008-Dec-31 Wed	36.26	36.26	36.26	36.26	550	19,943	###	###	2.6
2008-Dec-30 Tue	###	###	35.26	###	2,180	###	###	###	0.0
2008-Dec-29 Mon	35.43	35.82	34.82	35.4	2,726	96,282	26.5	26.5	2.5
2008-Dec-24 Wed	35.57	###	###	###			###	###	0.0
2008-Dec-23 Tue	36.41	36.41	35.73	###	4,751	###	28.9	28.9	0.0
2008-Dec-22 Mon	###	###	37.46	###	2,951	55,272	28.8	28.8	0.0
2008-Dec-19 Fri	###	###	###	###			81.6	81.6	0.0
2008-Dec-18 Thu	37.4	37.78	37.4	37.78			71.7	71.7	2.7
2008-Dec-17 Wed	38.42	38.42	###	###			22.3	22.3	0.0
2008-Dec-16 Tue	###	37.5	36.89	###			###	###	0.0
2008-Dec-15 Mon	###	###	37.28	37.53	6,888	###	25.4	25.4	###
2008-Dec-12 Fri	###	36.47	###	###			###	###	0.0
2008-Dec-11 Thu	###	38.75	38.4	38.75	2,573	99,253	###	###	2.8
2008-Dec-10 Wed	36.55	37.78	36.55	37.78	1,329	###	###	###	2.7
2008-Dec-09 Tue	###	###	###	36.4			###	###	###
2008-Dec-08 Mon	34.89	36.28	34.8	36.28	3,556	126,380	85.5	85.5	###
2008-Dec-05 Fri	###	###	###	###	585	0	###	###	0.0
2008-Dec-04 Thu	34.5	34.7	34.5	###	3,774	130,580	82.2	82.2	0.0
2008-Dec-03 Wed	34.72	34.72	34.41	34.41			###	###	2.5
2008-Dec-02 Tue	###	###	33.58	34.22	8,476	###	23.9	23.9	2.4
2008-Dec-01 Mon	45.54	45.54	###	###			1.1	1.1	0.0
2008-Nov-28 Fri	###	37.24	###	37.24			67.5	67.5	###
2008-Nov-27 Thu	###	###	36.2	36.51	2,887	52,254	###	###	2.6
2008-Nov-26 Wed	###	###	33.45	34.77	4,354	72,820	84.5	84.5	###
2008-Nov-25 Tue	###	34.22	32.74	33.85			28.4	28.4	2.4
2008-Nov-24 Mon	30.5	34.76	30.5	32.76			###	###	###
2008-Nov-21 Fri	###	###	###	30.59			###	###	2.2
2008-Nov-20 Thu	###	###	###	###	1,282	0	32.0	32.0	0.0
2008-Nov-19 Wed	###	34.85	33.4	###	6,483	###	###	###	0.0
2008-Nov-18 Tue	###	###	33.8	###	2,351	###	48.2	48.2	0.0
2008-Nov-17 Mon	###	###	###	###			85.5	85.5	0.0
2008-Nov-14 Fri	36.84	36.84	###	###	1,822	###	30.8	30.8	0.0
2008-Nov-13 Thu	33.85	###	33.82	###			82.9	82.9	0.0
2008-Nov-12 Wed	36.5	36.5	###	###	5,446	99,389	###	###	0.0
2008-Nov-11 Tue	37.26	###	###	37.53	1,847	0	84.2	84.2	###
2008-Nov-10 Mon	36.86	36.86	36.5	36.5			###	###	2.6
2008-Nov-07 Fri	###	###	37.4	37.4	140	###	###	###	###
2008-Nov-06 Thu	40.7	40.7	###	###	3,427	###	###	###	0.0
2008-Nov-05 Wed	39.56	41.88	39.56	41.88	3,776	153,758	87.6	87.6	###
2008-Nov-04 Tue	###	###	###	###	851	0	###	###	0.0
2008-Nov-03 Mon	38.5	###	###	###			###	###	0.0
2008-Oct-31 Fri	###	38.74	38.5	38.5	1,250	48,275	###	###	2.8
2008-Oct-30 Thu	36.25	36.78	###	36.45			63.4	63.4	###
2008-Oct-29 Wed	35.8	36.25	35.8	36.25			81.0	81.0	###
2008-Oct-28 Tue	###	###	31.54	31.82			###	###	2.3
2008-Oct-27 Mon	###	###	###	31.7			###	###	2.3
2008-Oct-24 Fri	###	33.7	###	33.44	3,123	52,622	###	###	2.4
2008-Oct-23 Thu	###	33.79	33.25	33.25			###	###	2.4
2008-Oct-22 Wed	36.41	36.49	###	35.41			###	###	###
2008-Oct-21 Tue	37.76	37.76	36.86	###			21.6	21.6	0.0
2008-Oct-20 Mon	###	35.8	35.29	35.8	2,088	###	76.6	76.6	2.6
2008-Oct-17 Fri	###	###	###	###	844	0	###	###	0.0
2008-Oct-16 Thu	###	###	36.23	###			###	###	0.0
2008-Oct-15 Wed	44	44	###	###			###	###	0.0
2008-Oct-14 Tue	43.86	44.46	43.86	###	1,740	###	###	###	0.0
2008-Oct-13 Mon	36.82	###	36.82	###			###	###	0.0
2008-Oct-10 Fri	###	36.43	###	36.43			88.1	88.1	2.6
2008-Oct-09 Thu	38.77	38.77	37.5	37.8	15,122	576,677	###	###	2.7
2008-Oct-08 Wed	###	39.2	37.84	###	11,874	457,386	###	###	0.0
2008-Oct-07 Tue	39.8	###	###	###	5,147	0	###	###	0.0
2008-Oct-06 Mon	41	41	###	###			43.3	43.3	0.0
2008-Oct-03 Fri	42.55	42.55	41.5	41.71	4,023	###	25.3	25.3	###
2008-Oct-02 Thu	43.76	43.76	###	###			26.8	26.8	0.0
2008-Oct-01 Wed	###	###	###	###			26.8	26.8	0.0
2008-Sep-30 Tue	42.24	42.24	###	40.81	3,456	###	17.5	17.5	###
2008-Sep-29 Mon	43.5	43.5	###	###	1,056	###	35.6	35.6	0.0
2008-Sep-26 Fri	###	###	###	###			###	###	0.0
2008-Sep-25 Thu	42.73	42.79	42.51	42.79	3,885	###	###	###	###
2008-Sep-24 Wed	43.25	43.25	###	###	4,749	###	28.5	28.5	0.0
2008-Sep-23 Tue	46	46	###	43.55			10.1	10.1	###
2008-Sep-22 Mon	###	46.5	###	###			78.4	78.4	0.0
2008-Sep-19 Fri	###	###	###	###			###	###	0.0
2008-Sep-18 Thu	###	40.59	###	39.42	2,146	43,553	32.1	32.1	2.8
2008-Sep-17 Wed	42.8	42.8	###	###			30.8	30.8	0.0
2008-Sep-16 Tue	42.25	42.85	42	42.85			75.5	75.5	###
2008-Sep-15 Mon	44	44	###	43.24	5,241	###	###	###	3.1
2008-Sep-12 Fri	44.4	44.45	###	44.41			68.5	68.5	3.2
2008-Sep-11 Thu	44.86	###	44.86	###			80.8	80.8	0.0
2008-Sep-10 Wed	###	###	44.43	###	2,756	61,224	###	###	0.0
2008-Sep-09 Tue	###	46.57	###	46.52			###	###	3.3
2008-Sep-08 Mon	###	###	46	46			27.5	27.5	3.3
2008-Sep-05 Fri	45	###	44.7	44.85	11,323	###	30.3	30.3	###
2008-Sep-04 Thu	###	###	45.83	###	9,329	213,774	###	###	0.0
2008-Sep-03 Wed	46.2	###	46.2	###	1,652	###	###	###	0.0
2008-Sep-02 Tue	###	###	46.46	46.46	2,559	59,445	###	###	3.3
2008-Sep-01 Mon	47.21	47.21	46.8	46.8	1,249	###	24.5	24.5	3.3
2008-Aug-29 Fri	###	###	46.8	46.8			###	###	3.3
2008-Aug-28 Thu	46.53	###	46.4	46.4	5,184	###	###	###	3.3
2008-Aug-27 Wed	46.24	46.24	46	46.2	1,276	58,849	32.5	32.5	###
2008-Aug-26 Tue	48	48	###	46.2			###	###	###
2008-Aug-25 Mon	46.75	47	###	47			71.0	71.0	3.4
2008-Aug-22 Fri	###	###	45.54	45.54	1,147	###	21.7	21.7	3.3
2008-Aug-21 Thu	###	###	45.87	45.88	2,649	60,754	37.7	37.7	3.3
2008-Aug-20 Wed	45.2	45.58	45.2	45.58	1,170	###	###	###	3.3
2008-Aug-19 Tue	###	###	###	###			38.0	38.0	0.0
2008-Aug-18 Mon	46.5	46.5	###	###			29.1	29.1	0.0
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	47	47	46.8	46.87			###	###	3.3
2008-Aug-13 Wed	###	47.4	###	###			79.6	79.6	0.0
2008-Aug-12 Tue	47	47	46.41	###			37.2	37.2	0.0
2008-Aug-11 Mon	46.71	46.83	46.56	46.78	929	43,379	###	###	###
2008-Aug-08 Fri	45.82	46.5	45.82	###	2,551	117,754	###	###	0.0
2008-Aug-07 Thu	46.59	###	46.49	###			###	###	0.0
2008-Aug-06 Wed	###	###	45.79	###			###	###	0.0
2008-Aug-05 Tue	45	45.2	###	###			79.1	79.1	0.0
2008-Aug-04 Mon	46.24	46.24	###	###	5,043	###	###	###	0.0
2008-Aug-01 Fri	###	###	45.86	45.86	2,226	51,042	###	###	3.3
2008-Jul-31 Thu	46.73	46.75	46.73	46.75			###	###	###
2008-Jul-30 Wed	45.55	45.59	45.45	45.45			31.1	31.1	###
2008-Jul-29 Tue	###	###	43.58	43.58	1,673	36,454	39.1	39.1	3.1
2008-Jul-28 Mon	44.4	44.51	44.4	44.51	156	###	###	###	###
2008-Jul-25 Fri	44.76	###	44.43	44.5			###	###	3.2
2008-Jul-24 Thu	###	###	###	###	1,486	0	69.8	69.8	0.0
2008-Jul-23 Wed	45.51	45.54	45.51	45.54			###	###	3.3
2008-Jul-22 Tue	###	###	###	44.85			###	###	###
2008-Jul-21 Mon	44.87	###	44.8	###	11,224	###	67.6	67.6	0.0
2008-Jul-18 Fri	44.74	44.74	44.42	44.42	4,456	198,648	39.5	39.5	3.2
2008-Jul-17 Thu	###	###	44.46	44.46	8,348	185,576	34.6	34.6	3.2
2008-Jul-16 Wed	###	###	###	###			73.6	73.6	0.0
2008-Jul-15 Tue	134.8	134.8	###	131.43	3,528	237,787	29.2	29.2	9.4
2008-Jul-14 Mon	###	###	###	###	787	0	###	###	0.0
2008-Jul-11 Fri	###	###	###	136.2	578	0	###	###	9.7
2008-Jul-10 Thu	134.7	150	134.7	###	874	###	###	###	0.0
2008-Jul-09 Wed	###	137.5	###	###	1,956	134,475	###	###	0.0
2008-Jul-08 Tue	###	135.2	134.2	###			###	###	0.0
2008-Jul-07 Mon	###	###	134.73	135.42			###	###	9.7
2008-Jul-04 Fri	###	###	###	###			26.2	26.2	0.0
2008-Jul-03 Thu	###	###	###	###			40.4	40.4	0.0
2008-Jul-02 Wed	143	143	###	###	1,128	80,652	###	###	0.0
2008-Jul-01 Tue	###	###	###	###			39.3	39.3	0.0
2008-Jun-30 Mon	140.2	###	140.2	###			###	###	0.0
2008-Jun-27 Fri	145	145	###	141.2	1,088	78,880	###	###	10.1
2008-Jun-26 Thu	144.8	144.8	143.76	144.57			32.4	32.4	###
2008-Jun-25 Wed	144.5	144.8	144	144.8	2,122	###	###	###	10.3
2008-Jun-24 Tue	146	###	144.85	145.54			39.3	39.3	10.4
2008-Jun-23 Mon	151	151	146.51	146.52	1,285	191,150	###	###	10.5
2008-Jun-20 Fri	149.89	149.89	149.44	149.44	629	###	39.0	39.0	10.7
2008-Jun-19 Thu	150.5	150.89	###	###	628	47,379	72.3	72.3	0.0
2008-Jun-18 Wed	152	152.88	152	152.88	773	###	69.8	69.8	###
2008-Jun-17 Tue	151	151.87	###	###			###	###	0.0
2008-Jun-16 Mon	151.86	151.86	151	151			40.2	40.2	10.8
2008-Jun-13 Fri	149.74	###	149.49	149.49			###	###	10.7
2008-Jun-12 Thu	###	149.25	###	###			###	###	0.0
2008-Jun-11 Wed	150	150.84	149.5	150.8			###	###	###
2008-Jun-10 Tue	###	###	###	###			40.3	40.3	0.0
2008-Jun-06 Fri	157.85	157.85	157	157.79			###	###	###
2008-Jun-05 Thu	###	153.7	152.46	153.7	745	114,044	77.2	77.2	11.0
2008-Jun-04 Wed	###	###	###	###	844	0	37.1	37.1	0.0
2008-Jun-03 Tue	158.72	158.72	###	157.2			###	###	11.2
2008-Jun-02 Mon	###	###	159	160.46	1,845	146,677	40.3	40.3	###
2008-May-30 Fri	###	###	###	158.86	386	0	30.7	30.7	11.3
2008-May-29 Thu	###	###	###	###			###	###	0.0
2008-May-28 Wed	###	###	###	154.77			44.3	44.3	11.1
2008-May-27 Tue	###	###	###	155.5			70.6	70.6	11.1
2008-May-26 Mon	###	###	###	###			38.0	38.0	0.0
2008-May-23 Fri	###	###	158.58	158.58			###	###	11.3
2008-May-22 Thu	158.24	###	157.85	###			30.9	30.9	0.0
2008-May-21 Wed	###	160.5	###	160.45			###	###	###
2008-May-20 Tue	###	###	###	###			29.7	29.7	0.0
2008-May-19 Mon	###	163.85	163.49	163.83			###	###	11.7
2008-May-16 Fri	162.7	163.86	162.7	163.54	1,986	324,274	68.2	68.2	###
2008-May-15 Thu	###	162.43	###	162.25	1,727	140,258	66.6	66.6	###
2008-May-14 Wed	###	160.47	159.85	160.47			###	###	11.5
2008-May-13 Tue	###	158.82	157.7	158.53			37.6	37.6	###
2008-May-12 Mon	###	157.7	###	###	672	52,987	###	###	0.0
2008-May-09 Fri	159	159	157.25	157.28	658	104,046	###	###	11.2
2008-May-08 Thu	###	###	158.42	###	1,743	###	###	###	0.0
2008-May-07 Wed	160.5	###	###	###	586	0	###	###	0.0
2008-May-06 Tue	###	###	158.51	###			67.2	67.2	0.0
2008-May-05 Mon	###	###	159.28	###	3,488	277,784	###	###	0.0
2008-May-02 Fri	159	160.72	159	###	746	119,255	###	###	0.0
2008-May-01 Thu	156.5	157.25	156.5	157.25			70.1	70.1	11.2
2008-Apr-30 Wed	157	157	156.2	156.22	455	71,253	###	###	11.2
2008-Apr-29 Tue	157.48	###	157.48	###	754	###	###	###	0.0
2008-Apr-28 Mon	###	###	157.5	157.5			###	###	11.3
2008-Apr-24 Thu	###	###	###	###	320	0	73.8	73.8	0.0
2008-Apr-23 Wed	155.75	155.75	###	155.5			###	###	11.1
2008-Apr-22 Tue	156.5	156.5	###	155.75			###	###	11.1
2008-Apr-21 Mon	156.5	###	###	###			32.8	32.8	0.0
2008-Apr-18 Fri	155.5	155.76	###	155.76	844	###	###	###	11.1
2008-Apr-17 Thu	###	###	###	###	245	0	73.4	73.4	0.0
2008-Apr-16 Wed	153.47	153.47	153.47	153.47			###	###	11.0
2008-Apr-15 Tue	###	###	###	###	428	0	###	###	0.0
2008-Apr-14 Mon	152.27	152.41	152.2	152.41			74.9	74.9	###
2008-Apr-11 Fri	152.7	###	152.7	153.84			75.3	75.3	11.0
2008-Apr-10 Thu	###	###	###	152.4	1,180	0	###	###	10.9
2008-Apr-09 Wed	154.29	154.85	###	###	1,375	106,459	###	###	0.0
2008-Apr-08 Tue	154.75	154.75	###	###	357	27,622	36.5	36.5	0.0
2008-Apr-07 Mon	155	155.54	154.44	155.54			68.6	68.6	###
2008-Apr-04 Fri	155.7	156.76	155.7	###	786	###	###	###	0.0
2008-Apr-03 Thu	153.71	154.5	###	154.2			###	###	11.0
2008-Apr-02 Wed	154.55	###	154.55	###	443	###	73.4	73.4	0.0
2008-Apr-01 Tue	147.75	148.5	147.75	148.5	287	###	###	###	10.6
2008-Mar-31 Mon	146.7	147	146.7	146.75			###	###	10.5
2008-Mar-28 Fri	###	147.8	###	147.77	1,177	86,980	###	###	10.6
2008-Mar-27 Thu	###	###	144.56	144.89	771	55,727	###	###	###
2008-Mar-26 Wed	###	###	###	###			61.5	61.5	0.0
2008-Mar-25 Tue	###	###	###	###	52	0	###	###	0.0
2008-Mar-20 Thu	###	###	138.44	138.44	170	###	39.0	39.0	9.9
2008-Mar-19 Wed	###	144.54	###	144.54	51	3,685	69.2	69.2	10.3
2008-Mar-18 Tue	###	###	###	###	1,028	0	10.1	10.1	0.0
2008-Mar-17 Mon	###	###	137.85	139.54	257	###	39.5	39.5	10.0
2008-Mar-14 Fri	###	###	143	143.28			26.1	26.1	10.2
2008-Mar-13 Thu	146	###	###	###			43.3	43.3	0.0
2008-Mar-12 Wed	151.24	###	###	151			###	###	10.8
2008-Mar-11 Tue	143	###	142.87	###			###	###	0.0
2008-Mar-10 Mon	145	145	###	###			###	###	0.0
2008-Mar-07 Fri	147.51	147.51	146.27	146.41	440	###	41.4	41.4	10.5
2008-Mar-06 Thu	149.5	150.44	149.5	150.44	124	###	71.5	71.5	10.7
2008-Mar-05 Wed	150.8	150.8	149.25	149.48	344	###	38.0	38.0	10.7
2008-Mar-04 Tue	###	###	###	###			78.7	78.7	0.0
2008-Mar-03 Mon	###	###	149.8	149.8			###	###	10.7
2008-Feb-29 Fri	153.75	153.75	153.75	153.75			###	###	11.0
2008-Feb-28 Thu	###	###	156.4	156.5			###	###	11.2
2008-Feb-27 Wed	###	###	###	###			###	###	0.0
2008-Feb-26 Tue	155.75	###	155.56	155.56			37.5	37.5	###
2008-Feb-25 Mon	153.85	153.85	153.85	153.85	177	###	###	###	###
2008-Feb-22 Fri	###	152.8	152.46	152.8	455	69,446	###	###	10.9
2008-Feb-21 Thu	###	154	152.82	154			###	###	###
2008-Feb-20 Wed	153	###	152.44	152.44	250	19,055	40.0	40.0	10.9
2008-Feb-19 Tue	155	###	154.56	###	324	###	70.3	70.3	0.0
2008-Feb-18 Mon	153.5	153.5	152.25	152.25			###	###	10.9
2008-Feb-15 Fri	155	155	153.54	###			34.4	34.4	0.0
2008-Feb-14 Thu	155.79	155.79	###	155.25			30.6	30.6	###
2008-Feb-13 Wed	###	###	###	###	4	0	74.0	74.0	0.0
2008-Feb-12 Tue	146.5	147.54	146.5	147.54			###	###	10.5
2008-Feb-11 Mon	148.7	148.89	147.4	147.4	578	85,627	###	###	10.5
2008-Feb-08 Fri	149.22	149.26	###	###			30.7	30.7	0.0
2008-Feb-07 Thu	###	146.43	###	146.41			###	###	10.5
2008-Feb-06 Wed	150	150	###	###	552	###	35.2	35.2	0.0
2008-Feb-05 Tue	154.82	154.86	154.5	###			###	###	0.0
2008-Feb-04 Mon	###	156.76	###	156.76	980	###	###	###	11.2
2008-Feb-01 Fri	151.47	###	151.47	###	444	33,626	62.1	62.1	0.0
2008-Jan-31 Thu	151.5	151.5	###	###			###	###	0.0
2008-Jan-30 Wed	###	154	###	153.5			###	###	11.0
2008-Jan-29 Tue	156.55	156.55	155	###	682	###	41.5	41.5	0.0
2008-Jan-25 Fri	151.46	155.49	151.46	###	344	###	61.3	61.3	0.0
2008-Jan-24 Thu	150.22	###	###	###			65.1	65.1	0.0
2008-Jan-23 Wed	142	151.46	142	###			79.6	79.6	0.0
2008-Jan-22 Tue	152.5	152.5	140	140.85			###	###	###
2008-Jan-21 Mon	###	###	154	154	1,050	80,850	###	###	###
2008-Jan-18 Fri	156.5	156.5	152.8	###			###	###	0.0
2008-Jan-17 Thu	157	###	156.74	157.22			69.5	69.5	11.2
2008-Jan-16 Wed	###	###	160.74	161.44			29.8	29.8	###
2008-Jan-15 Tue	###	###	###	###			39.8	39.8	0.0
2008-Jan-14 Mon	###	###	164.22	164.22	643	###	###	###	11.7
2008-Jan-11 Fri	###	###	###	###	583	0	41.5	41.5	0.0
2008-Jan-10 Thu	###	###	###	###			79.5	79.5	0.0
2008-Jan-09 Wed	###	###	164.48	###	243	19,984	73.4	73.4	0.0
2008-Jan-08 Tue	166.23	###	166.23	###	450	###	###	###	0.0
2008-Jan-07 Mon	###	###	165.4	165.88			45.0	45.0	11.8
2008-Jan-04 Fri	###	170.5	###	170.5	347	29,581	###	###	12.2
2008-Jan-03 Thu	170	###	###	###	1,670	0	###	###	0.0
2008-Jan-02 Wed	###	###	###	###	375	0	###	###	0.0
2007-Dec-31 Mon	173.7	173.7	173	173			###	###	12.4
2007-Dec-28 Fri	###	175	###	175	175	###	###	###	12.5
2007-Dec-27 Thu	###	###	178.52	178.52	70	6,248	###	###	###
2007-Dec-24 Mon	###	###	###	###	20	0	###	###	0.0
2007-Dec-21 Fri	174.23	###	174.23	174.5	981	85,459	###	###	12.5
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	171.7	###	###			68.1	68.1	0.0
2007-Dec-18 Tue	175.27	175.27	168.8	###			###	###	0.0
2007-Dec-17 Mon	176.78	176.78	###	175.44			###	###	###
2007-Dec-14 Fri	178.56	178.56	175.5	176			37.0	37.0	###
2007-Dec-13 Thu	###	180.26	###	179.53			###	###	###
2007-Dec-12 Wed	179.76	179.8	176.44	###			32.9	32.9	0.0
2007-Dec-11 Tue	###	###	###	183.81	1,147	0	31.3	31.3	###
2007-Dec-10 Mon	185	185	###	184.29			###	###	###
2007-Dec-07 Fri	###	###	###	###	2,741	0	###	###	0.0
2007-Dec-06 Thu	###	###	###	183.25	2,940	0	75.3	75.3	###
2007-Dec-05 Wed	176.2	176.42	###	176.42	2,056	181,359	###	###	###
2007-Dec-04 Tue	176.55	176.55	###	176.2	1,248	###	###	###	12.6
2007-Dec-03 Mon	###	###	###	###	1,576	0	72.5	72.5	0.0
2007-Nov-30 Fri	###	###	###	###	526	0	28.2	28.2	0.0
2007-Nov-29 Thu	###	###	###	###	259	0	###	###	0.0
2007-Nov-28 Wed	164.41	###	164.41	166.58	451	37,074	84.0	84.0	11.9
2007-Nov-27 Tue	###	168.41	###	168.41	1,722	###	###	###	###
2007-Nov-26 Mon	167.25	169.42	167.25	###	477	###	###	###	0.0
2007-Nov-23 Fri	166.57	167.22	166.57	166.75			###	###	###
2007-Nov-22 Thu	###	168.58	165.7	###			39.9	39.9	0.0
2007-Nov-21 Wed	169.41	170.5	169.41	169.5			###	###	12.1
2007-Nov-20 Tue	172.5	172.5	###	###			20.3	20.3	0.0
2007-Nov-19 Mon	175	175	172	###			###	###	0.0
2007-Nov-16 Fri	###	###	172	###			33.4	33.4	0.0
2007-Nov-15 Thu	174.55	###	174.4	174.75			69.7	69.7	12.5
2007-Nov-14 Wed	###	171.75	###	171.75			78.7	78.7	12.3
2007-Nov-13 Tue	###	###	168.22	168.22			27.3	27.3	12.0
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	170	###	169.59	1,286	###	###	###	###
2007-Nov-08 Thu	171	171	###	###			25.6	25.6	0.0
2007-Nov-07 Wed	172.85	###	172.5	###			69.1	69.1	0.0
2007-Nov-06 Tue	174	174	171.55	###			24.1	24.1	0.0
2007-Nov-05 Mon	###	###	173.72	174	3,249	###	###	###	12.4
2007-Nov-02 Fri	180.5	180.5	176.25	###	5,046	900,080	###	###	0.0
2007-Nov-01 Thu	178.7	###	178.7	###	354	31,629	###	###	0.0
2007-Oct-31 Wed	181.25	181.25	177.85	178	2,386	###	17.7	17.7	12.7
2007-Oct-30 Tue	180.25	181.28	180.25	181.2			72.2	72.2	12.9
2007-Oct-29 Mon	###	177.53	###	177.53			###	###	###
2007-Oct-26 Fri	174.2	###	173.4	###			31.6	31.6	0.0
2007-Oct-25 Thu	174	174	###	172.7			###	###	12.3
2007-Oct-24 Wed	174.59	174.8	###	173.45			36.9	36.9	###
2007-Oct-23 Tue	172	###	171.7	###			###	###	0.0
2007-Oct-22 Mon	###	172.89	170.5	###	2,721	467,182	67.1	67.1	0.0
2007-Oct-19 Fri	###	###	175.7	175.7			###	###	12.6
2007-Oct-18 Thu	176.24	176.59	###	###			###	###	0.0
2007-Oct-17 Wed	176.25	176.25	###	###	6,370	561,356	22.7	22.7	0.0
2007-Oct-16 Tue	176.4	###	176.2	176.2			35.7	35.7	12.6
2007-Oct-15 Mon	175.55	175.59	175	175.26			42.3	42.3	12.5
2007-Oct-12 Fri	###	###	###	###	8,024	0	###	###	0.0
2007-Oct-11 Thu	175	177.23	###	177.23	3,444	###	###	###	###
2007-Oct-10 Wed	174.84	###	174.71	###	1,771	###	###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-07 19:51:35 thru 2026-04-07 19:51:39 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000