(VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX 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 Fri 25-Jun-27 01:03:22 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF Daily Prices...

TOC Company Info for VLC Limits

Company Details for (VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF

Listing Code	VLC
Listing Name	VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 26th June 2025
Latest price with VOLUME for VLC .. Wednesday 21st August 2024

VLC 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	42.41	1	0.0
MAX	86.81	###	89.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VLC Bottom

End of day Prices (full format),

9600 Days for (VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-26 Thu	###	###	85.27	85.49			###	###	###
2025-Jun-25 Wed	85.2	85.5	85.2	85.4			70.9	70.9	###
2025-Jun-24 Tue	###	###	###	85.2	4,452	0	70.5	70.5	6.1
2025-Jun-23 Mon	84	###	###	83.77			46.6	46.6	###
2025-Jun-20 Fri	###	###	83.75	84.22	4,670	195,556	32.2	32.2	6.0
2025-Jun-19 Thu	84.25	84.76	84.25	###	3,747	316,640	80.2	80.2	0.0
2025-Jun-18 Wed	84.21	###	###	###			70.3	70.3	0.0
2025-Jun-17 Tue	###	84.7	84.26	84.42			###	###	###
2025-Jun-16 Mon	84.5	84.83	84.29	###			72.1	72.1	0.0
2025-Jun-13 Fri	85	###	84.4	84.48			40.9	40.9	6.0
2025-Jun-12 Thu	85.73	85.73	###	###			29.8	29.8	0.0
2025-Jun-11 Wed	85.8	###	###	###			###	###	0.0
2025-Jun-10 Tue	85	85.46	###	85.29			###	###	6.1
2025-Jun-06 Fri	84.7	84.86	84.55	84.56	4,820	408,278	39.4	39.4	###
2025-Jun-05 Thu	###	###	84.53	###			###	###	0.0
2025-Jun-04 Wed	83.8	84.79	83.8	84.54			###	###	6.0
2025-Jun-03 Tue	83.5	84	83.5	83.8	2,454	205,522	###	###	6.0
2025-Jun-02 Mon	###	83.78	###	###	1,686	70,626	###	###	0.0
2025-May-30 Fri	###	###	83	###	750	31,125	###	###	0.0
2025-May-29 Thu	###	###	83	83.25			###	###	###
2025-May-28 Wed	84	84	###	83.22			29.9	29.9	5.9
2025-May-27 Tue	83	83.22	###	83.22			###	###	5.9
2025-May-26 Mon	###	###	###	82.87	4,482	0	71.6	71.6	###
2025-May-23 Fri	82.74	###	82.74	82.85	2,959	###	###	###	5.9
2025-May-22 Thu	82.8	###	###	###			###	###	0.0
2025-May-21 Wed	83.49	83.75	###	###	2,477	103,724	39.9	39.9	0.0
2025-May-20 Tue	###	###	82.76	###			###	###	0.0
2025-May-19 Mon	82.85	82.85	82.2	82.2			###	###	###
2025-May-16 Fri	###	83.52	82.46	82.46	6,988	###	###	###	5.9
2025-May-15 Thu	81.87	82.45	81.82	###			79.4	79.4	0.0
2025-May-14 Wed	###	###	81.4	81.77	6,288	255,921	38.0	38.0	###
2025-May-13 Tue	82	82.29	81.81	###	3,624	297,349	###	###	0.0
2025-May-12 Mon	81	###	81	###	5,874	###	73.1	73.1	0.0
2025-May-09 Fri	80.53	###	80.52	81	1,325	53,344	70.4	70.4	5.8
2025-May-08 Thu	80.27	80.79	###	###	1,781	71,943	###	###	0.0
2025-May-07 Wed	81	###	80.71	80.74			29.5	29.5	5.8
2025-May-06 Tue	###	###	80.54	###	1,520	###	###	###	0.0
2025-May-05 Mon	###	###	###	###			###	###	0.0
2025-May-02 Fri	###	###	###	###	4,929	0	###	###	0.0
2025-May-01 Thu	80.7	###	80.55	###			69.1	69.1	0.0
2025-Apr-30 Wed	80.49	80.7	80.22	###			###	###	0.0
2025-Apr-29 Tue	79.5	###	79.5	###	4,348	###	66.2	66.2	0.0
2025-Apr-28 Mon	80	80.29	79.5	79.5			###	###	5.7
2025-Apr-24 Thu	80	80	78.8	###			###	###	0.0
2025-Apr-23 Wed	###	79.42	###	78.81	10,143	402,778	36.8	36.8	###
2025-Apr-22 Tue	76.56	###	76.51	77.58	6,352	###	###	###	###
2025-Apr-17 Thu	77	###	76.72	###			30.1	30.1	0.0
2025-Apr-16 Wed	###	###	76.54	###	2,248	###	###	###	0.0
2025-Apr-15 Tue	76.51	77.25	76.5	76.84	5,077	###	###	###	5.5
2025-Apr-14 Mon	76	###	###	76.43			###	###	###
2025-Apr-11 Fri	###	75.29	74	75.29	25,720	###	63.9	63.9	5.4
2025-Apr-10 Thu	###	79.2	###	76.27			###	###	5.4
2025-Apr-09 Wed	###	73.85	###	72.82			###	###	###
2025-Apr-08 Tue	73.86	74.24	73	###	25,726	1,893,948	###	###	0.0
2025-Apr-07 Mon	72.8	###	###	73	39,525	0	71.8	71.8	5.2
2025-Apr-04 Fri	77	77.44	76.4	76.4	21,772	###	###	###	5.5
2025-Apr-03 Thu	78	79	###	###			###	###	0.0
2025-Apr-02 Wed	###	###	78.8	78.85	1,152	45,388	###	###	5.6
2025-Apr-01 Tue	78.4	78.56	###	78.48			###	###	5.6
2025-Mar-31 Mon	79.46	79.46	###	78.89	2,480	###	40.0	40.0	###
2025-Mar-28 Fri	80.29	80.29	79.41	79.83	1,870	###	###	###	5.7
2025-Mar-27 Thu	79.7	79.7	79.21	###	2,350	###	###	###	0.0
2025-Mar-26 Wed	###	###	79.86	###			34.6	34.6	0.0
2025-Mar-25 Tue	79.81	###	79.22	79.41			###	###	5.7
2025-Mar-24 Mon	###	79.23	78.8	79.22	1,674	132,271	###	###	5.7
2025-Mar-21 Fri	###	79.25	78.58	78.87			###	###	###
2025-Mar-20 Thu	78	78.78	78	78.56	8,550	###	66.0	66.0	###
2025-Mar-19 Wed	77.83	###	77.5	77.78	1,371	53,126	38.8	38.8	5.6
2025-Mar-18 Tue	78.56	78.75	77.89	###	1,579	###	###	###	0.0
2025-Mar-17 Mon	77.8	###	77.73	###	8,344	324,289	###	###	0.0
2025-Mar-14 Fri	77.5	77.72	###	###			###	###	0.0
2025-Mar-13 Thu	###	###	###	###			30.6	30.6	0.0
2025-Mar-12 Wed	###	###	77.28	###	24,841	959,856	###	###	0.0
2025-Mar-11 Tue	78.89	###	78.2	79.25			###	###	###
2025-Mar-10 Mon	###	###	79.22	###			34.3	34.3	0.0
2025-Mar-07 Fri	80.26	###	79.22	###			###	###	0.0
2025-Mar-06 Thu	81.44	81.45	80.81	###			###	###	0.0
2025-Mar-05 Wed	###	###	###	###			###	###	0.0
2025-Mar-04 Tue	81.88	81.88	81.26	###			###	###	0.0
2025-Mar-03 Mon	###	82.25	81.43	###	9,480	775,843	70.1	70.1	0.0
2025-Feb-28 Fri	81.5	###	###	###	12,879	0	###	###	0.0
2025-Feb-27 Thu	81.5	###	81.5	###			###	###	0.0
2025-Feb-26 Wed	###	###	###	###			###	###	0.0
2025-Feb-25 Tue	82	###	81.73	###	9,680	395,573	71.5	71.5	0.0
2025-Feb-24 Mon	###	82.72	###	82.53	5,987	247,622	74.6	74.6	###
2025-Feb-21 Fri	82.54	82.76	###	82.22	4,681	###	36.8	36.8	5.9
2025-Feb-20 Thu	83.71	83.71	###	82.41	31,689	1,326,343	###	###	###
2025-Feb-19 Wed	###	###	83.4	83.5			29.1	29.1	6.0
2025-Feb-18 Tue	###	###	84.8	84.8	4,887	###	35.9	35.9	6.1
2025-Feb-17 Mon	86	86	###	###			###	###	0.0
2025-Feb-14 Fri	86.5	###	###	###			###	###	0.0
2025-Feb-13 Thu	85.5	86.42	85.5	###	2,558	219,885	71.1	71.1	0.0
2025-Feb-12 Wed	###	85.5	84.42	85.45			###	###	###
2025-Feb-11 Tue	###	85.26	###	84.79	4,441	###	###	###	###
2025-Feb-10 Mon	###	###	84.57	###			###	###	0.0
2025-Feb-07 Fri	###	85.55	###	###	2,529	108,177	22.8	22.8	0.0
2025-Feb-06 Thu	84.82	###	84.79	###			###	###	0.0
2025-Feb-05 Wed	84.2	###	###	###			31.8	31.8	0.0
2025-Feb-04 Tue	84.84	84.84	84	###	10,343	873,156	###	###	0.0
2025-Feb-03 Mon	###	###	83.5	83.7			###	###	6.0
2025-Jan-31 Fri	85.43	85.75	###	###	3,928	###	32.8	32.8	0.0
2025-Jan-30 Thu	85	85.23	84.4	###	4,949	419,749	70.0	70.0	0.0
2025-Jan-29 Wed	###	84.82	###	84.44			60.0	60.0	###
2025-Jan-28 Tue	84.26	###	83.88	84.23	18,723	785,242	###	###	###
2025-Jan-24 Fri	84	84.24	###	###			###	###	0.0
2025-Jan-23 Thu	84.21	84.22	83.57	###			35.4	35.4	0.0
2025-Jan-22 Wed	84.42	###	###	84.21			35.8	35.8	###
2025-Jan-21 Tue	83.85	84.82	83.77	###			###	###	0.0
2025-Jan-20 Mon	83.21	###	83.2	83.45			73.7	73.7	###
2025-Jan-17 Fri	83.87	83.87	###	83.21	5,654	###	###	###	###
2025-Jan-16 Thu	83.49	83.85	83.49	83.53	7,821	654,383	###	###	###
2025-Jan-15 Wed	83.2	83.2	###	82.42			###	###	5.9
2025-Jan-14 Tue	82.86	###	###	82.56	9,848	0	###	###	5.9
2025-Jan-13 Mon	###	###	###	82.4			44.1	44.1	5.9
2025-Jan-10 Fri	###	###	###	###			###	###	0.0
2025-Jan-09 Thu	83.79	###	83.79	###	2,652	###	73.1	73.1	0.0
2025-Jan-08 Wed	###	###	###	84.41	2,983	0	###	###	###
2025-Jan-07 Tue	###	83.54	###	###	17,371	725,586	37.0	37.0	0.0
2025-Jan-06 Mon	83.47	83.47	###	###	2,256	94,154	38.7	38.7	0.0
2025-Jan-03 Fri	###	83.24	###	###			###	###	0.0
2025-Jan-02 Thu	83	###	82.21	###	3,243	###	###	###	0.0
2024-Dec-31 Tue	###	###	###	###			30.6	30.6	0.0
2024-Dec-30 Mon	###	84.45	###	###	4,524	191,025	27.1	27.1	0.0
2024-Dec-27 Fri	84.54	84.7	84.2	84.45	7,350	###	###	###	6.0
2024-Dec-24 Tue	84.5	84.5	83.8	###	6,482	###	24.7	24.7	0.0
2024-Dec-23 Mon	###	83.76	###	83.73	4,248	###	###	###	###
2024-Dec-20 Fri	83.53	83.53	###	###	33,322	###	###	###	0.0
2024-Dec-19 Thu	85.27	85.27	83.45	###	5,742	###	###	###	0.0
2024-Dec-18 Wed	###	85.58	###	85.27			33.4	33.4	###
2024-Dec-17 Tue	###	85.46	###	###			###	###	0.0
2024-Dec-16 Mon	84.77	84.82	84.43	84.43			44.5	44.5	###
2024-Dec-13 Fri	85	85	###	###	4,875	207,187	###	###	0.0
2024-Dec-12 Thu	###	85.84	###	###	1,627	###	###	###	0.0
2024-Dec-11 Wed	85.44	85.58	85.25	###			38.5	38.5	0.0
2024-Dec-10 Tue	###	###	###	###			###	###	0.0
2024-Dec-09 Mon	###	85.71	###	85.71			79.7	79.7	6.1
2024-Dec-06 Fri	###	###	###	###	1,478	0	30.7	30.7	0.0
2024-Dec-05 Thu	86.73	86.73	###	###			###	###	0.0
2024-Dec-04 Wed	###	###	85.81	86	2,956	126,827	###	###	6.1
2024-Dec-03 Tue	86.26	86.81	86.26	86.72			###	###	6.2
2024-Dec-02 Mon	85.81	###	###	85.86	2,741	0	###	###	6.1
2024-Nov-29 Fri	85.46	85.75	85.23	85.75			###	###	6.1
2024-Nov-28 Thu	85.81	86.23	85.81	###	453	###	72.2	72.2	0.0
2024-Nov-27 Wed	85.42	###	###	85.4	627	0	###	###	###
2024-Nov-26 Tue	86.26	86.26	###	###	3,829	165,144	###	###	0.0
2024-Nov-25 Mon	###	###	###	###			71.7	71.7	0.0
2024-Nov-22 Fri	85.22	85.86	85.22	85.78			###	###	6.1
2024-Nov-21 Thu	85.21	85.4	###	84.78	5,077	216,787	38.8	38.8	6.1
2024-Nov-20 Wed	###	85.21	84.75	84.84	5,027	###	44.2	44.2	###
2024-Nov-19 Tue	###	86	84.52	85.58	2,941	250,749	73.7	73.7	6.1
2024-Nov-18 Mon	84.28	84.82	###	84.81			68.2	68.2	6.1
2024-Nov-15 Fri	84.22	###	###	###	1,458	0	72.9	72.9	0.0
2024-Nov-14 Thu	###	###	84	###	3,076	###	###	###	0.0
2024-Nov-13 Wed	###	83.55	###	83.55	11,774	491,858	###	###	6.0
2024-Nov-12 Tue	84	84.41	###	84.41	3,480	146,873	73.9	73.9	###
2024-Nov-11 Mon	###	84.58	###	84.24	989	41,824	###	###	6.0
2024-Nov-08 Fri	84.8	###	###	###			###	###	0.0
2024-Nov-07 Thu	###	###	###	###			75.0	75.0	0.0
2024-Nov-06 Wed	83.5	###	83.29	###			###	###	0.0
2024-Nov-05 Tue	83.47	83.47	82.85	###	3,773	###	32.5	32.5	0.0
2024-Nov-04 Mon	###	83.55	82.85	83.49			80.6	80.6	###
2024-Nov-01 Fri	###	###	###	82.85			###	###	5.9
2024-Oct-31 Thu	###	###	###	83.24			###	###	5.9
2024-Oct-30 Wed	84.5	84.5	83.43	83.46	1,959	164,487	###	###	###
2024-Oct-29 Tue	84.24	84.72	84.24	84.47	2,776	###	###	###	###
2024-Oct-28 Mon	84	###	83.89	###	6,580	###	###	###	0.0
2024-Oct-25 Fri	###	###	83.88	###	5,154	216,158	###	###	0.0
2024-Oct-24 Thu	83.8	84.25	83.49	###			71.7	71.7	0.0
2024-Oct-23 Wed	83.71	83.88	83.45	83.8	3,782	316,421	###	###	6.0
2024-Oct-22 Tue	84.82	84.82	83.55	###	12,586	1,059,552	###	###	0.0
2024-Oct-21 Mon	85	###	###	###	3,748	0	71.2	71.2	0.0
2024-Oct-18 Fri	84.8	84.8	84.2	###			36.1	36.1	0.0
2024-Oct-17 Thu	84.76	###	84.76	84.84			###	###	###
2024-Oct-16 Wed	###	84.57	84	84.42			###	###	###
2024-Oct-15 Tue	###	84.76	###	84.58	2,123	89,972	70.1	70.1	###
2024-Oct-14 Mon	###	###	###	83.43			72.0	72.0	###
2024-Oct-11 Fri	###	###	###	83.25	4,052	0	###	###	###
2024-Oct-10 Thu	83.51	83.56	83.23	###	2,322	193,643	33.4	33.4	0.0
2024-Oct-09 Wed	###	###	82.87	###			###	###	0.0
2024-Oct-08 Tue	83.28	83.48	###	###			###	###	0.0
2024-Oct-07 Mon	82.86	83.28	###	83.23	1,350	###	68.1	68.1	5.9
2024-Oct-04 Fri	###	###	82.24	82.45	3,153	129,651	30.1	30.1	###
2024-Oct-03 Thu	83.5	###	83.25	83.41	3,041	126,581	42.6	42.6	6.0
2024-Oct-02 Wed	82.73	###	82.73	###			72.9	72.9	0.0
2024-Oct-01 Tue	###	###	83	###			29.1	29.1	0.0
2024-Sep-30 Mon	84.5	85.26	84.5	84.86	4,029	341,981	###	###	###
2024-Sep-27 Fri	84.29	84.47	###	###	1,829	77,247	29.5	29.5	0.0
2024-Sep-26 Thu	83.8	###	83.8	###			59.2	59.2	0.0
2024-Sep-25 Wed	###	###	83.55	83.55			33.4	33.4	6.0
2024-Sep-24 Tue	84.5	84.5	###	83.77	2,170	91,682	24.1	24.1	###
2024-Sep-23 Mon	###	84.47	84.075	###	1,029	###	69.6	69.6	0.0
2024-Sep-20 Fri	###	###	84.77	84.77			34.4	34.4	6.1
2024-Sep-19 Thu	84.2	###	84.2	84.8			68.2	68.2	6.1
2024-Sep-18 Wed	###	###	83.8	###			###	###	0.0
2024-Sep-17 Tue	###	###	###	###			###	###	0.0
2024-Sep-16 Mon	###	###	83.86	###			40.6	40.6	0.0
2024-Sep-13 Fri	83.85	###	###	83.55			###	###	6.0
2024-Sep-12 Thu	83	###	###	###			62.1	62.1	0.0
2024-Sep-11 Wed	###	###	###	###	859	0	###	###	0.0
2024-Sep-10 Tue	83.44	83.44	82.86	###			32.5	32.5	0.0
2024-Sep-09 Mon	###	###	###	82.57	3,283	0	###	###	5.9
2024-Sep-06 Fri	82.75	###	82.5	82.76			68.7	68.7	###
2024-Sep-05 Thu	81.56	83.4	81.56	83.4			###	###	6.0
2024-Sep-04 Wed	82.46	82.46	###	###			###	###	0.0
2024-Sep-03 Tue	###	###	82.88	###			71.4	71.4	0.0
2024-Sep-02 Mon	82.82	###	82.49	###	1,458	###	###	###	0.0
2024-Aug-30 Fri	###	###	82.71	82.82			###	###	5.9
2024-Aug-29 Thu	###	82.74	###	###			###	###	0.0
2024-Aug-28 Wed	###	###	###	###	1,988	0	68.5	68.5	0.0
2024-Aug-27 Tue	83	###	82.58	###	6,282	259,383	34.2	34.2	0.0
2024-Aug-26 Mon	###	###	###	###	7,458	0	###	###	0.0
2024-Aug-23 Fri	###	81.86	###	81.78	7,587	###	###	###	###
2024-Aug-22 Thu	###	###	###	###	3,184	0	69.0	69.0	0.0
2024-Aug-21 Wed	###	###	81.29	81.75	3,072	###	###	###	###
2024-Aug-20 Tue	82	###	###	81.73	6,686	0	###	###	5.8
2024-Aug-19 Mon	81.21	81.53	###	81.42	1,759	###	69.9	69.9	5.8
2024-Aug-16 Fri	80.79	###	80.79	81.2	2,480	100,179	70.8	70.8	5.8
2024-Aug-15 Thu	###	80.52	79.46	###	2,922	###	###	###	0.0
2024-Aug-14 Wed	80.4	80.46	79.85	79.87	2,827	###	28.6	28.6	###
2024-Aug-13 Tue	###	###	###	79.74			###	###	5.7
2024-Aug-12 Mon	###	###	###	###			34.2	34.2	0.0
2024-Aug-09 Fri	###	80.4	78.76	80.4			###	###	5.7
2024-Aug-08 Thu	###	###	###	78.4	18,372	0	75.5	75.5	###
2024-Aug-07 Wed	78.5	###	###	78.85	5,887	0	###	###	5.6
2024-Aug-06 Tue	77.45	78.85	77.43	###			72.3	72.3	0.0
2024-Aug-05 Mon	79.79	79.79	###	###			###	###	0.0
2024-Aug-02 Fri	###	81.26	###	###	8,270	###	###	###	0.0
2024-Aug-01 Thu	###	###	###	###	2,180	0	###	###	0.0
2024-Jul-31 Wed	###	82.5	###	82.5	5,623	231,948	69.6	69.6	5.9
2024-Jul-30 Tue	###	81.4	80.7	###	1,243	100,745	###	###	0.0
2024-Jul-29 Mon	82	82	81.74	81.76	1,374	112,489	###	###	5.8
2024-Jul-26 Fri	###	###	###	###	6,844	0	70.5	70.5	0.0
2024-Jul-25 Thu	80.81	###	80.45	80.54	6,750	###	39.4	39.4	5.8
2024-Jul-24 Wed	###	###	81.24	81.52			70.2	70.2	5.8
2024-Jul-23 Tue	81.51	###	81.51	81.73			70.9	70.9	5.8
2024-Jul-22 Mon	###	###	81	81.29			###	###	###
2024-Jul-19 Fri	81.78	81.78	81.5	81.77			###	###	###
2024-Jul-18 Thu	82.5	82.7	###	82.46			42.3	42.3	5.9
2024-Jul-17 Wed	###	82.78	###	###			70.1	70.1	0.0
2024-Jul-16 Tue	###	82.2	###	###			###	###	0.0
2024-Jul-15 Mon	###	82.5	###	###			38.5	38.5	0.0
2024-Jul-12 Fri	81.5	81.7	81.21	81.7			###	###	5.8
2024-Jul-11 Thu	###	###	80.87	###	1,645	###	###	###	0.0
2024-Jul-10 Wed	###	###	80	80.2			###	###	5.7
2024-Jul-09 Tue	###	80.51	###	80.47	6,859	###	###	###	5.7
2024-Jul-08 Mon	80	80.24	###	79.73	2,920	117,150	35.8	35.8	###
2024-Jul-05 Fri	###	80.53	80.24	80.24	5,421	###	31.5	31.5	###
2024-Jul-04 Thu	###	80.58	###	80.54			###	###	5.8
2024-Jul-03 Wed	###	79.43	###	79.23			###	###	###
2024-Jul-02 Tue	###	79.5	79	79.2	2,177	172,527	###	###	5.7
2024-Jul-01 Mon	###	###	###	###			###	###	0.0
2024-Jun-28 Fri	79.86	###	79.5	79.5			31.1	31.1	5.7
2024-Jun-27 Thu	79.22	79.42	78.72	79.42	12,147	###	###	###	5.7
2024-Jun-26 Wed	80	80	79.59	79.73	973	77,640	###	###	###
2024-Jun-25 Tue	###	###	###	###	7,671	0	###	###	0.0
2024-Jun-24 Mon	###	79.57	###	79.22	3,782	###	49.7	49.7	5.7
2024-Jun-21 Fri	79.8	79.86	###	79.76			###	###	5.7
2024-Jun-20 Thu	79.56	###	79.45	79.51	2,450	97,326	###	###	###
2024-Jun-19 Wed	###	79.78	79.48	79.56			38.3	38.3	5.7
2024-Jun-18 Tue	79.29	###	79.29	79.57	6,046	###	69.8	69.8	###
2024-Jun-17 Mon	###	79	###	78.73			75.0	75.0	###
2024-Jun-14 Fri	###	###	78.83	###			39.7	39.7	0.0
2024-Jun-13 Thu	###	###	###	###			41.6	41.6	0.0
2024-Jun-12 Wed	78.73	78.73	###	###			40.2	40.2	0.0
2024-Jun-11 Tue	###	###	###	###			48.9	48.9	0.0
2024-Jun-07 Fri	79.55	79.85	79.54	79.85	2,573	205,055	71.1	71.1	###
2024-Jun-06 Thu	79	79.55	79	79.48	2,221	###	76.1	76.1	5.7
2024-Jun-05 Wed	###	###	###	78.7	1,348	0	###	###	###
2024-Jun-04 Tue	78.53	78.76	78.52	###			76.9	76.9	0.0
2024-Jun-03 Mon	78.28	###	78.28	78.59			73.4	73.4	###
2024-May-31 Fri	77.71	77.86	77.4	77.86			###	###	###
2024-May-30 Thu	77	###	76.85	###	2,080	79,924	###	###	0.0
2024-May-29 Wed	###	78.22	###	77.82	5,244	###	39.5	39.5	5.6
2024-May-28 Tue	###	79	###	78.84	6,574	259,673	42.7	42.7	###
2024-May-27 Mon	###	###	###	###	7,959	0	###	###	0.0
2024-May-24 Fri	78.5	78.5	###	###			###	###	0.0
2024-May-23 Thu	79	79.125	###	###			###	###	0.0
2024-May-22 Wed	###	###	###	79.83	9,371	0	###	###	5.7
2024-May-21 Tue	###	###	79.46	79.58			32.8	32.8	5.7
2024-May-20 Mon	###	79.75	###	###	3,772	###	###	###	0.0
2024-May-17 Fri	79.5	79.53	###	###			###	###	0.0
2024-May-16 Thu	78.55	79.73	78.55	79.73			78.7	78.7	###
2024-May-15 Wed	78.25	78.53	78.21	78.21	1,657	129,859	###	###	###
2024-May-14 Tue	###	###	###	77.8	2,471	0	###	###	5.6
2024-May-13 Mon	77.89	###	###	###			72.8	72.8	0.0
2024-May-10 Fri	77.8	###	77.72	77.88			64.8	64.8	5.6
2024-May-09 Thu	###	###	###	77.43			30.7	30.7	###
2024-May-08 Wed	78.21	78.52	###	78.26	3,470	###	###	###	5.6
2024-May-07 Tue	###	###	###	###	4,884	0	72.3	72.3	0.0
2024-May-06 Mon	###	###	###	###	2,979	0	###	###	0.0
2024-May-03 Fri	###	76.43	###	###	7,026	###	69.9	69.9	0.0
2024-May-02 Thu	75.7	76.25	###	###			###	###	0.0
2024-May-01 Wed	###	###	###	75.81	1,851	0	###	###	###
2024-Apr-30 Tue	76.2	###	76	###			66.2	66.2	0.0
2024-Apr-29 Mon	76	76.27	###	###			64.1	64.1	0.0
2024-Apr-26 Fri	###	###	###	75.83			24.9	24.9	###
2024-Apr-24 Wed	77.41	77.55	###	###	2,871	111,323	###	###	0.0
2024-Apr-23 Tue	###	77.27	###	###	2,042	###	###	###	0.0
2024-Apr-22 Mon	###	77	###	76.53	745	28,682	###	###	###
2024-Apr-19 Fri	76.24	76.24	###	###	3,651	139,176	###	###	0.0
2024-Apr-18 Thu	76.41	76.83	76	76.52			64.7	64.7	5.5
2024-Apr-17 Wed	###	###	76.27	###			###	###	0.0
2024-Apr-16 Tue	###	77.46	###	###	6,142	237,879	43.4	43.4	0.0
2024-Apr-15 Mon	78	###	77.79	###			###	###	0.0
2024-Apr-12 Fri	78.54	78.54	78	###			###	###	0.0
2024-Apr-11 Thu	78	78.57	77.59	78.54	5,181	###	66.8	66.8	###
2024-Apr-10 Wed	78.5	###	78.5	78.82			69.0	69.0	###
2024-Apr-09 Tue	###	###	###	###	2,741	0	69.1	69.1	0.0
2024-Apr-08 Mon	###	78.25	77.85	###			###	###	0.0
2024-Apr-05 Fri	78	###	###	###			###	###	0.0
2024-Apr-04 Thu	78.48	78.54	78.29	###	1,179	92,451	30.6	30.6	0.0
2024-Apr-03 Wed	###	###	###	###	8,281	0	###	###	0.0
2024-Apr-02 Tue	###	79.42	78.85	79.42			70.1	70.1	5.7
2024-Mar-28 Thu	###	###	79.86	###	12,259	###	###	###	0.0
2024-Mar-27 Wed	###	###	78.79	###			###	###	0.0
2024-Mar-26 Tue	79	###	###	###			###	###	0.0
2024-Mar-25 Mon	###	79.54	###	###			34.4	34.4	0.0
2024-Mar-22 Fri	79.41	79.41	###	###			###	###	0.0
2024-Mar-21 Thu	###	78.84	###	78.84	8,282	326,476	71.1	71.1	###
2024-Mar-20 Wed	78.2	78.43	78	###			38.4	38.4	0.0
2024-Mar-19 Tue	77.75	78	77.49	78	1,871	###	69.6	69.6	###
2024-Mar-18 Mon	77.53	77.55	77.25	77.53			###	###	5.5
2024-Mar-15 Fri	###	###	###	###	1,953	0	###	###	0.0
2024-Mar-14 Thu	###	###	77.77	77.77			###	###	5.6
2024-Mar-13 Wed	78.27	###	###	###			34.4	34.4	0.0
2024-Mar-12 Tue	###	78.44	###	###	1,280	###	27.8	27.8	0.0
2024-Mar-11 Mon	###	###	###	###	4,281	0	###	###	0.0
2024-Mar-08 Fri	###	###	###	###			76.7	76.7	0.0
2024-Mar-07 Thu	###	###	###	###	18,743	0	###	###	0.0
2024-Mar-06 Wed	###	###	###	78.5			70.9	70.9	5.6
2024-Mar-05 Tue	###	###	78.27	###			###	###	0.0
2024-Mar-04 Mon	###	###	78.29	###	1,571	###	###	###	0.0
2024-Mar-01 Fri	###	###	###	78.57			###	###	5.6
2024-Feb-29 Thu	###	###	77.51	###	1,985	76,928	###	###	0.0
2024-Feb-28 Wed	###	###	###	###	2,084	0	29.2	29.2	0.0
2024-Feb-27 Tue	###	###	77.4	###			74.5	74.5	0.0
2024-Feb-26 Mon	77.82	###	###	###	3,146	0	###	###	0.0
2024-Feb-23 Fri	77.41	77.85	77.41	77.72			75.7	75.7	###
2024-Feb-22 Thu	###	77.4	###	77.22			33.4	33.4	5.5
2024-Feb-21 Wed	###	###	###	###			###	###	0.0
2024-Feb-20 Tue	###	78	###	###			31.9	31.9	0.0
2024-Feb-19 Mon	77.7	###	###	###			###	###	0.0
2024-Feb-16 Fri	###	77.78	77.22	77.55			34.3	34.3	###
2024-Feb-15 Thu	76.44	###	76.44	76.83	4,485	###	###	###	5.5
2024-Feb-14 Wed	###	###	75.79	76.23			###	###	5.4
2024-Feb-13 Tue	77.47	77.47	###	###	3,257	126,159	32.4	32.4	0.0
2024-Feb-12 Mon	###	###	###	###	857	0	###	###	0.0
2024-Feb-09 Fri	77.75	77.8	###	77.7			###	###	5.6
2024-Feb-08 Thu	###	###	77.44	77.71			67.3	67.3	###
2024-Feb-07 Wed	###	###	77.5	###			64.5	64.5	0.0
2024-Feb-06 Tue	77.59	77.59	###	###			###	###	0.0
2024-Feb-05 Mon	77.89	77.89	###	###	5,856	###	42.3	42.3	0.0
2024-Feb-02 Fri	###	78.5	77.89	###			66.1	66.1	0.0
2024-Feb-01 Thu	78.4	78.4	###	###	9,172	359,542	###	###	0.0
2024-Jan-31 Wed	77.46	78.41	###	###	4,488	175,952	74.3	74.3	0.0
2024-Jan-30 Tue	77.5	77.8	77.43	77.48			34.7	34.7	5.5
2024-Jan-29 Mon	###	###	###	###	6,888	0	###	###	0.0
2024-Jan-25 Thu	###	77.2	76.74	###			###	###	0.0
2024-Jan-24 Wed	###	###	76.53	###			###	###	0.0
2024-Jan-23 Tue	###	76.76	###	###			71.4	71.4	0.0
2024-Jan-22 Mon	75.86	76.23	###	###			###	###	0.0
2024-Jan-19 Fri	75.29	###	75.28	75.5			###	###	5.4
2024-Jan-18 Thu	75	75	74.5	74.7	1,251	###	###	###	5.3
2024-Jan-17 Wed	75.26	75.43	###	###			38.7	38.7	0.0
2024-Jan-16 Tue	75.76	75.83	###	75.23	2,645	100,285	36.2	36.2	###
2024-Jan-15 Mon	###	76.22	75.84	###			###	###	0.0
2024-Jan-12 Fri	75.87	###	75.8	###	1,826	###	67.3	67.3	0.0
2024-Jan-11 Thu	###	###	###	76.22			73.9	73.9	5.4
2024-Jan-10 Wed	###	###	75.79	75.79			###	###	###
2024-Jan-09 Tue	76.26	###	76.26	76.51			72.9	72.9	###
2024-Jan-08 Mon	76.2	76.42	75.73	75.74			###	###	5.4
2024-Jan-05 Fri	###	76.5	76.2	76.2	6,140	468,788	37.1	37.1	5.4
2024-Jan-04 Thu	76.45	###	###	###	3,081	0	###	###	0.0
2024-Jan-03 Wed	76.79	###	76.54	76.54			###	###	5.5
2024-Jan-02 Tue	###	###	###	77.5	2,474	0	###	###	5.5
2023-Dec-29 Fri	###	###	77.56	###			72.1	72.1	0.0
2023-Dec-28 Thu	77.47	###	77.47	###			###	###	0.0
2023-Dec-27 Wed	###	77.56	###	###			###	###	0.0
2023-Dec-22 Fri	76.86	77.5	76.7	77.2	1,447	###	73.1	73.1	5.5
2023-Dec-21 Thu	76.76	77	###	76.84	10,746	413,721	70.1	70.1	5.5
2023-Dec-20 Wed	76.8	###	76.8	###			###	###	0.0
2023-Dec-19 Tue	###	###	###	###	20,274	0	70.0	70.0	0.0
2023-Dec-18 Mon	75.76	###	###	###	659	0	###	###	0.0
2023-Dec-15 Fri	75.55	###	75.55	###	2,781	105,052	69.7	69.7	0.0
2023-Dec-14 Thu	###	75.28	75	75.22	18,879	###	62.1	62.1	5.4
2023-Dec-13 Wed	###	74.49	###	###			75.2	75.2	0.0
2023-Dec-12 Tue	74	74	73.5	###			38.5	38.5	0.0
2023-Dec-11 Mon	73.44	73.71	73.41	73.5			###	###	5.3
2023-Dec-08 Fri	###	###	72.73	73.29			###	###	###
2023-Dec-07 Thu	###	###	72.81	###	3,344	###	37.2	37.2	0.0
2023-Dec-06 Wed	72.41	73.21	###	###	1,574	###	###	###	0.0
2023-Dec-05 Tue	72.48	72.5	71.8	###	1,921	###	###	###	0.0
2023-Dec-04 Mon	72.46	###	72.41	72.58	1,640	59,376	###	###	5.2
2023-Dec-01 Fri	72	###	###	###	15,256	0	66.3	66.3	0.0
2023-Nov-30 Thu	71.46	72	71.41	###			71.7	71.7	0.0
2023-Nov-29 Wed	71.78	71.89	###	###	654	###	35.5	35.5	0.0
2023-Nov-28 Tue	71.46	###	###	71.58			65.0	65.0	5.1
2023-Nov-27 Mon	###	###	71.42	###			39.1	39.1	0.0
2023-Nov-24 Fri	71.8	72.27	71.79	###			72.5	72.5	0.0
2023-Nov-23 Thu	###	###	71.79	71.86	1,476	52,981	###	###	5.1
2023-Nov-22 Wed	72.29	72.58	72.29	72.46	2,873	###	74.7	74.7	5.2
2023-Nov-21 Tue	72.27	###	###	72.29			67.6	67.6	###
2023-Nov-20 Mon	71.83	###	71.78	###	3,543	127,158	75.5	75.5	0.0
2023-Nov-17 Fri	###	###	71.73	71.83	1,045	37,478	33.8	33.8	###
2023-Nov-16 Thu	###	###	###	###			###	###	0.0
2023-Nov-15 Wed	###	###	###	###			33.6	33.6	0.0
2023-Nov-14 Tue	71	71.41	71	###	9,473	674,524	68.6	68.6	0.0
2023-Nov-13 Mon	###	###	70.73	70.77	2,022	###	###	###	5.1
2023-Nov-10 Fri	###	###	70.8	70.86	977	34,585	33.4	33.4	###
2023-Nov-09 Thu	###	71.45	###	###	4,787	###	###	###	0.0
2023-Nov-08 Wed	70.47	###	70.4	70.55	8,540	###	65.5	65.5	###
2023-Nov-07 Tue	###	###	70.5	70.77			###	###	5.1
2023-Nov-06 Mon	###	71	###	70.89	4,757	168,873	71.9	71.9	###
2023-Nov-03 Fri	###	70.78	70.48	70.59			###	###	5.0
2023-Nov-02 Thu	###	70.21	69.88	69.88			###	###	###
2023-Nov-01 Wed	###	69.25	68.84	69.25			###	###	###
2023-Oct-31 Tue	69.21	69.21	68.58	68.58	1,646	###	32.1	32.1	4.9
2023-Oct-30 Mon	###	###	68.5	68.86	1,971	###	###	###	4.9
2023-Oct-27 Fri	###	###	###	69.24	4,576	0	69.7	69.7	4.9
2023-Oct-26 Thu	###	###	###	68.8	4,855	0	###	###	4.9
2023-Oct-25 Wed	69.71	69.71	###	###	1,051	###	###	###	0.0
2023-Oct-24 Tue	###	###	###	###	1,480	0	33.6	33.6	0.0
2023-Oct-23 Mon	###	###	68.84	###	3,546	122,053	###	###	0.0
2023-Oct-20 Fri	###	###	69.46	###			28.2	28.2	0.0
2023-Oct-19 Thu	70.43	###	###	70.23	3,874	0	36.2	36.2	###
2023-Oct-18 Wed	###	71.46	###	71.27			###	###	###
2023-Oct-17 Tue	###	71.55	###	###	5,324	###	38.9	38.9	0.0
2023-Oct-16 Mon	70.84	###	70.76	70.79			46.6	46.6	###
2023-Oct-13 Fri	###	###	###	###			76.4	76.4	0.0
2023-Oct-12 Thu	###	###	###	###	645	0	33.8	33.8	0.0
2023-Oct-11 Wed	###	71.26	71	###	1,124	79,950	64.3	64.3	0.0
2023-Oct-10 Tue	###	###	###	70.83	1,027	0	###	###	###
2023-Oct-09 Mon	###	70.59	###	###	17,252	###	75.1	75.1	0.0
2023-Oct-06 Fri	69.81	###	###	###			###	###	0.0
2023-Oct-05 Thu	###	69.7	69.21	###			###	###	0.0
2023-Oct-04 Wed	###	###	###	69.57			46.6	46.6	###
2023-Oct-03 Tue	###	70	###	69.81	5,082	177,870	41.2	41.2	###
2023-Oct-02 Mon	70.52	###	###	70.43			34.8	34.8	###
2023-Sep-29 Fri	71.76	###	71.76	###			###	###	0.0
2023-Sep-28 Thu	71.52	###	71.4	71.74			70.3	70.3	5.1
2023-Sep-27 Wed	71.4	###	71.4	71.46			68.4	68.4	5.1
2023-Sep-26 Tue	###	###	71.5	71.75			44.1	44.1	5.1
2023-Sep-25 Mon	71.85	###	###	71.84			###	###	###
2023-Sep-22 Fri	###	###	###	###	9,042	0	###	###	0.0
2023-Sep-21 Thu	###	###	###	###	2,554	0	###	###	0.0
2023-Sep-20 Wed	73.57	73.57	###	###			35.1	35.1	0.0
2023-Sep-19 Tue	###	###	###	###			###	###	0.0
2023-Sep-18 Mon	74.2	74.2	73.87	###			###	###	0.0
2023-Sep-15 Fri	###	74.72	###	###	3,240	121,046	###	###	0.0
2023-Sep-14 Thu	###	###	###	73.28			###	###	5.2
2023-Sep-13 Wed	73.24	73.24	72.78	###	1,252	###	###	###	0.0
2023-Sep-12 Tue	73.4	73.4	72.75	73.21	1,081	###	33.4	33.4	###
2023-Sep-11 Mon	###	###	72.5	###	845	###	###	###	0.0
2023-Sep-08 Fri	72.84	72.84	72.24	72.4			29.5	29.5	###
2023-Sep-07 Thu	73.28	73.28	###	72.7	3,841	###	###	###	5.2
2023-Sep-06 Wed	73.78	73.88	###	###	1,543	###	###	###	0.0
2023-Sep-05 Tue	73.74	73.74	###	###			36.7	36.7	0.0
2023-Sep-04 Mon	###	###	###	73.76			73.8	73.8	5.3
2023-Sep-01 Fri	73.2	73.2	###	###			###	###	0.0
2023-Aug-31 Thu	73.2	73.48	73.2	###			###	###	0.0
2023-Aug-30 Wed	###	73.45	72.59	###	4,155	###	70.8	70.8	0.0
2023-Aug-29 Tue	71.88	###	71.83	###	1,779	###	###	###	0.0
2023-Aug-28 Mon	71.57	###	71.4	###	4,029	###	76.9	76.9	0.0
2023-Aug-25 Fri	70.75	###	70.71	70.89	6,355	224,681	69.3	69.3	###
2023-Aug-24 Thu	###	###	###	###	1,786	0	###	###	0.0
2023-Aug-23 Wed	70.59	###	70.59	###	2,450	86,472	75.8	75.8	0.0
2023-Aug-22 Tue	70.8	70.8	###	70.59	5,681	###	###	###	5.0
2023-Aug-21 Mon	###	###	70.88	70.88			35.4	35.4	5.1
2023-Aug-18 Fri	###	71.4	###	71.28	3,751	###	###	###	###
2023-Aug-17 Thu	72	72	70.83	###	12,450	###	###	###	0.0
2023-Aug-16 Wed	###	###	###	###			###	###	0.0
2023-Aug-15 Tue	###	###	72.5	###	1,373	49,771	68.0	68.0	0.0
2023-Aug-14 Mon	###	###	###	72.4	14,943	0	34.7	34.7	###
2023-Aug-11 Fri	73	73.21	###	###			###	###	0.0
2023-Aug-10 Thu	73.23	73.23	###	###	3,981	###	###	###	0.0
2023-Aug-09 Wed	72.53	###	72.45	###			###	###	0.0
2023-Aug-08 Tue	72.77	72.8	72.54	72.54			40.6	40.6	###
2023-Aug-07 Mon	72.52	72.57	72.4	72.48	3,654	###	###	###	5.2
2023-Aug-04 Fri	###	###	72.44	###			###	###	0.0
2023-Aug-03 Thu	72.77	72.77	###	###			31.0	31.0	0.0
2023-Aug-02 Wed	###	###	###	###	3,181	0	32.6	32.6	0.0
2023-Aug-01 Tue	73.53	###	73.53	###			###	###	0.0
2023-Jul-31 Mon	73.73	73.82	73.25	73.43	1,276	###	###	###	5.2
2023-Jul-28 Fri	###	###	###	###	18,884	0	35.7	35.7	0.0
2023-Jul-27 Thu	74	74.28	###	74.28			###	###	5.3
2023-Jul-26 Wed	###	###	###	73.8	4,449	0	75.3	75.3	###
2023-Jul-25 Tue	###	###	###	###	9,984	0	73.7	73.7	0.0
2023-Jul-24 Mon	###	###	###	###			39.6	39.6	0.0
2023-Jul-21 Fri	###	72.8	72.52	72.78	2,029	147,427	70.8	70.8	5.2
2023-Jul-20 Thu	73.27	73.27	###	72.77	7,883	###	33.2	33.2	5.2
2023-Jul-19 Wed	72.57	72.75	72.49	72.59			66.9	66.9	5.2
2023-Jul-18 Tue	###	###	71.84	###			###	###	0.0
2023-Jul-17 Mon	###	###	###	###	1,070	0	###	###	0.0
2023-Jul-14 Fri	###	72.4	###	###	13,385	###	###	###	0.0
2023-Jul-13 Thu	###	###	###	71.89			###	###	###
2023-Jul-12 Wed	70.86	70.88	###	###	3,574	###	###	###	0.0
2023-Jul-11 Tue	###	###	###	###			60.8	60.8	0.0
2023-Jul-10 Mon	###	70.29	###	69.51			38.2	38.2	###
2023-Jul-07 Fri	###	###	69.7	###			40.3	40.3	0.0
2023-Jul-06 Thu	###	###	70.85	###			###	###	0.0
2023-Jul-05 Wed	72.41	72.41	###	###			###	###	0.0
2023-Jul-04 Tue	72.5	72.54	71.85	###	7,577	547,021	25.8	25.8	0.0
2023-Jul-03 Mon	###	73.5	###	###	10,378	###	64.6	64.6	0.0
2023-Jun-30 Fri	73	###	72.7	73			###	###	5.2
2023-Jun-29 Thu	###	###	###	###			###	###	0.0
2023-Jun-28 Wed	###	73.4	###	###	4,620	169,554	###	###	0.0
2023-Jun-27 Tue	72	###	72	72.27	3,426	###	###	###	5.2
2023-Jun-26 Mon	71.85	71.85	71.5	71.53			###	###	###
2023-Jun-23 Fri	###	###	71.85	71.89	13,459	###	35.6	35.6	###
2023-Jun-22 Thu	###	###	72.8	72.83	2,021	###	37.3	37.3	5.2
2023-Jun-21 Wed	74.42	74.42	74.23	74.23	772	57,378	###	###	5.3
2023-Jun-20 Tue	74.42	###	73.86	###			###	###	0.0
2023-Jun-19 Mon	73.41	###	73.41	73.85	6,023	221,074	75.6	75.6	5.3
2023-Jun-16 Fri	###	73.41	72.87	###			###	###	0.0
2023-Jun-15 Thu	72.7	73.5	72.51	72.84			74.3	74.3	5.2
2023-Jun-14 Wed	72.48	72.73	72.24	72.51			73.2	73.2	###
2023-Jun-13 Tue	###	72.21	71.72	###	11,350	###	###	###	0.0
2023-Jun-09 Fri	###	###	###	###	2,928	0	###	###	0.0
2023-Jun-08 Thu	###	###	###	###	1,026	0	76.4	76.4	0.0
2023-Jun-07 Wed	###	###	71.83	71.83			32.2	32.2	###
2023-Jun-06 Tue	72.26	72.4	###	###	9,341	338,144	###	###	0.0
2023-Jun-05 Mon	72.7	72.86	###	###	3,459	###	44.1	44.1	0.0
2023-Jun-02 Fri	###	###	71.52	###			###	###	0.0
2023-Jun-01 Thu	###	71.79	###	71.56			36.1	36.1	###
2023-May-31 Wed	72.4	72.4	71.57	###			36.7	36.7	0.0
2023-May-30 Tue	72.86	###	72.77	72.77	1,625	59,125	###	###	5.2
2023-May-29 Mon	###	73.27	###	###			###	###	0.0
2023-May-26 Fri	71.88	###	71.83	###	4,849	174,151	###	###	0.0
2023-May-25 Thu	72.45	72.45	###	###			###	###	0.0
2023-May-24 Wed	###	###	72.77	72.77			###	###	5.2
2023-May-23 Tue	###	73.5	73.29	###	6,075	445,874	73.2	73.2	0.0
2023-May-22 Mon	###	73.45	###	73.25			46.5	46.5	5.2
2023-May-19 Fri	###	73.4	###	###			###	###	0.0
2023-May-18 Thu	73	###	72.87	###			###	###	0.0
2023-May-17 Wed	72.54	72.77	###	72.77	3,851	###	###	###	5.2
2023-May-16 Tue	73.26	###	###	###			###	###	0.0
2023-May-15 Mon	###	73.2	###	###			74.0	74.0	0.0
2023-May-12 Fri	72.8	###	###	###	1,446	0	###	###	0.0
2023-May-11 Thu	###	###	###	72.8			###	###	5.2
2023-May-10 Wed	72.5	###	72.5	###			76.0	76.0	0.0
2023-May-09 Tue	###	###	72.48	72.86	4,925	178,482	43.6	43.6	5.2
2023-May-08 Mon	73.22	###	72.73	###			33.8	33.8	0.0
2023-May-05 Fri	72	###	###	###	9,354	0	###	###	0.0
2023-May-04 Thu	###	72.21	###	###			63.7	63.7	0.0
2023-May-03 Wed	72.87	72.87	72.25	72.45	2,821	###	###	###	5.2
2023-May-02 Tue	74	74	###	###			###	###	0.0
2023-May-01 Mon	74.22	74.26	###	###	725	###	43.1	43.1	0.0
2023-Apr-28 Fri	###	###	###	73.72			###	###	5.3
2023-Apr-27 Thu	73.84	73.85	73.47	73.5	1,757	129,420	33.7	33.7	5.3
2023-Apr-26 Wed	73.76	73.83	###	73.83			###	###	###
2023-Apr-24 Mon	73.79	###	73.74	73.77	622	###	###	###	###
2023-Apr-21 Fri	74.27	74.27	###	###			###	###	0.0
2023-Apr-20 Thu	74.74	74.8	74.4	74.74	1,851	138,084	###	###	5.3
2023-Apr-19 Wed	74.76	74.76	74.54	74.56			###	###	5.3
2023-Apr-18 Tue	###	###	###	###			###	###	0.0
2023-Apr-17 Mon	74.78	74.89	###	74.83	2,074	###	###	###	5.3
2023-Apr-14 Fri	###	74.59	###	74.58	5,124	###	###	###	5.3
2023-Apr-13 Thu	###	###	###	###			25.0	25.0	0.0
2023-Apr-12 Wed	###	###	74.59	74.87	1,748	###	40.9	40.9	5.3
2023-Apr-11 Tue	73.82	###	73.82	###			###	###	0.0
2023-Apr-06 Thu	###	###	###	###	1,377	0	###	###	0.0
2023-Apr-05 Wed	73.22	73.45	###	###	2,040	###	37.1	37.1	0.0
2023-Apr-04 Tue	###	###	73.24	###	2,877	105,355	32.5	32.5	0.0
2023-Apr-03 Mon	73.54	73.75	###	###			39.1	39.1	0.0
2023-Mar-31 Fri	72.78	73.51	72.78	73.48			71.8	71.8	5.2
2023-Mar-30 Thu	###	###	###	72.78			28.5	28.5	5.2
2023-Mar-29 Wed	71.54	###	71.42	###	2,976	106,272	###	###	0.0
2023-Mar-28 Tue	71.56	71.83	71.56	###			###	###	0.0
2023-Mar-27 Mon	71.24	71.48	71	71			38.3	38.3	###
2023-Mar-24 Fri	###	71.25	###	71.2			###	###	5.1
2023-Mar-23 Thu	###	71.57	###	71.48	3,828	136,984	###	###	5.1
2023-Mar-22 Wed	###	###	71.83	71.88			38.0	38.0	5.1
2023-Mar-21 Tue	71.54	71.74	###	###	4,320	154,958	###	###	0.0
2023-Mar-20 Mon	70.88	71.51	###	###			48.6	48.6	0.0
2023-Mar-17 Fri	71.49	71.54	###	71.54			64.5	64.5	###
2023-Mar-16 Thu	72.2	72.2	70.43	###			###	###	0.0
2023-Mar-15 Wed	###	###	###	72.28			34.2	34.2	5.2
2023-Mar-14 Tue	72	###	71.21	###	11,688	416,151	###	###	0.0
2023-Mar-13 Mon	73	###	72.47	###	6,425	###	###	###	0.0
2023-Mar-10 Fri	74	74	72.77	72.78			30.9	30.9	5.2
2023-Mar-09 Thu	###	75	###	###	1,858	69,675	33.6	33.6	0.0
2023-Mar-08 Wed	74.52	74.59	74.24	74.27			35.6	35.6	###
2023-Mar-07 Tue	74.2	###	74.2	###	2,787	###	77.6	77.6	0.0
2023-Mar-06 Mon	74.5	74.59	74.28	74.4	12,946	###	40.8	40.8	5.3
2023-Mar-03 Fri	###	###	###	###			34.6	34.6	0.0
2023-Mar-02 Thu	73.5	74.21	73.5	73.54			72.8	72.8	5.3
2023-Mar-01 Wed	73.42	73.59	###	73.48			###	###	5.2
2023-Feb-28 Tue	73.49	73.73	73.45	73.45			###	###	###
2023-Feb-27 Mon	###	73.41	###	###			###	###	0.0
2023-Feb-24 Fri	73.56	###	73.56	73.78	21,459	###	67.6	67.6	5.3
2023-Feb-23 Thu	74.47	74.47	73.7	73.89	3,650	###	###	###	5.3
2023-Feb-22 Wed	74.26	###	74	74.42	4,657	###	###	###	5.3
2023-Feb-21 Tue	###	74.49	74	74.49			###	###	###
2023-Feb-20 Mon	74.54	74.79	74.44	74.79	1,326	###	79.8	79.8	5.3
2023-Feb-17 Fri	74.82	74.82	###	###	9,027	###	39.0	39.0	0.0
2023-Feb-16 Thu	75.24	75.24	74.5	###			###	###	0.0
2023-Feb-15 Wed	75.7	75.7	74.49	###	2,557	###	###	###	0.0
2023-Feb-14 Tue	76.29	76.5	75.87	###			###	###	0.0
2023-Feb-13 Mon	###	###	###	75.7	8,774	0	43.9	43.9	5.4
2023-Feb-10 Fri	###	76.28	75.89	75.89	1,777	###	###	###	###
2023-Feb-09 Thu	###	76.58	76.26	###	5,853	447,286	43.7	43.7	0.0
2023-Feb-08 Wed	76.48	76.51	###	76.5			69.5	69.5	5.5
2023-Feb-07 Tue	76.48	###	76	76	3,728	###	###	###	5.4
2023-Feb-06 Mon	76.57	76.89	76.41	76.41			47.9	47.9	5.5
2023-Feb-03 Fri	###	76.57	###	76.57	5,042	###	###	###	###
2023-Feb-02 Thu	76.55	76.84	###	###			###	###	0.0
2023-Feb-01 Wed	76.44	76.55	###	76.2	3,981	152,372	###	###	5.4
2023-Jan-31 Tue	75.76	76.25	75.76	###	4,525	343,922	78.2	78.2	0.0
2023-Jan-30 Mon	###	###	75.7	75.85			40.1	40.1	5.4
2023-Jan-27 Fri	75.89	###	75.83	###	2,729	103,470	###	###	0.0
2023-Jan-25 Wed	###	###	75.46	75.78			40.0	40.0	5.4
2023-Jan-24 Tue	###	###	75.53	75.83	7,756	###	34.9	34.9	###
2023-Jan-23 Mon	###	###	###	75.8	3,725	0	34.9	34.9	5.4
2023-Jan-20 Fri	75.76	###	###	###	2,644	0	71.6	71.6	0.0
2023-Jan-19 Thu	75	75.79	75	75.72			79.6	79.6	5.4
2023-Jan-18 Wed	###	75.2	###	###	22,978	863,972	###	###	0.0
2023-Jan-17 Tue	74.82	75.26	74.81	###	5,575	418,320	###	###	0.0
2023-Jan-16 Mon	###	###	###	###	3,848	0	###	###	0.0
2023-Jan-13 Fri	###	74.7	###	74.53			###	###	###
2023-Jan-12 Thu	73.55	74	73.46	###			70.7	70.7	0.0
2023-Jan-11 Wed	72.8	###	72.7	###	1,473	53,543	61.7	61.7	0.0
2023-Jan-10 Tue	###	72.43	72.22	72.28			###	###	5.2
2023-Jan-09 Mon	72.52	72.78	72.49	72.5			34.6	34.6	5.2
2023-Jan-06 Fri	###	72.23	###	72.2	1,348	48,683	67.6	67.6	5.2
2023-Jan-05 Thu	71.51	###	71.4	###	1,220	43,554	###	###	0.0
2023-Jan-04 Wed	70.73	71.55	70.7	71.47			###	###	###
2023-Jan-03 Tue	###	###	###	70.48			###	###	5.0
2022-Dec-30 Fri	72.22	72.41	72.2	72.4			64.9	64.9	###
2022-Dec-29 Thu	72.7	72.7	71.89	###			27.9	27.9	0.0
2022-Dec-28 Wed	###	###	72.7	72.7	4,252	###	38.7	38.7	5.2
2022-Dec-23 Fri	###	###	72.5	72.84	3,740	135,575	35.1	35.1	5.2
2022-Dec-22 Thu	73.59	73.59	73.29	###			###	###	0.0
2022-Dec-21 Wed	72.76	73.22	72.7	###			###	###	0.0
2022-Dec-20 Tue	72.85	###	###	72.23			46.0	46.0	###
2022-Dec-19 Mon	73	###	72.7	###	12,947	470,623	39.1	39.1	0.0
2022-Dec-16 Fri	###	73.43	###	###	3,984	146,272	66.1	66.1	0.0
2022-Dec-15 Thu	73.52	###	73.5	###	2,470	90,772	75.2	75.2	0.0
2022-Dec-14 Wed	73.71	###	73.5	###			###	###	0.0
2022-Dec-13 Tue	###	###	73.47	73.48	1,921	###	###	###	5.2
2022-Dec-12 Mon	73.28	73.51	###	73.51	2,453	###	77.9	77.9	###
2022-Dec-09 Fri	73.51	73.74	73.47	73.74	2,040	150,154	74.8	74.8	5.3
2022-Dec-08 Thu	73.48	73.85	73.26	73.29	5,688	418,380	###	###	###
2022-Dec-07 Wed	74	###	73.75	###	3,551	130,943	###	###	0.0
2022-Dec-06 Tue	###	74.76	###	###			###	###	0.0
2022-Dec-05 Mon	###	###	74.29	74.88	778	###	80.0	80.0	5.3
2022-Dec-02 Fri	###	###	###	74.21	2,070	0	###	###	###
2022-Dec-01 Thu	###	###	###	###			36.5	36.5	0.0
2022-Nov-30 Wed	###	74.45	73.83	74.4	6,074	450,326	62.9	62.9	5.3
2022-Nov-29 Tue	74	###	73.46	###			###	###	0.0
2022-Nov-28 Mon	73.8	73.85	73.5	73.74			47.1	47.1	5.3
2022-Nov-25 Fri	###	###	###	###	4,777	0	###	###	0.0
2022-Nov-24 Thu	73.77	###	73.77	74	1,320	48,688	72.9	72.9	5.3
2022-Nov-23 Wed	73.88	###	73.7	73.7			38.5	38.5	5.3
2022-Nov-22 Tue	###	###	###	###			###	###	0.0
2022-Nov-21 Mon	73.21	73.24	72.78	72.89			44.2	44.2	###
2022-Nov-18 Fri	###	###	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	###	12,055	0	###	###	0.0
2022-Nov-16 Wed	###	###	72.2	72.52			###	###	###
2022-Nov-15 Tue	###	###	###	###	2,172	0	41.9	41.9	0.0
2022-Nov-14 Mon	72.74	###	72.42	72.49	7,320	265,057	39.9	39.9	5.2
2022-Nov-11 Fri	71.79	###	71.79	###			70.7	70.7	0.0
2022-Nov-10 Thu	70.57	70.58	###	70.4	642	22,656	37.9	37.9	5.0
2022-Nov-09 Wed	70.86	###	70.56	###	553	###	###	###	0.0
2022-Nov-08 Tue	70.59	###	###	70.46	1,478	0	###	###	5.0
2022-Nov-07 Mon	###	###	69.82	###			###	###	0.0
2022-Nov-04 Fri	###	###	68.85	69.24	2,021	69,572	64.2	64.2	4.9
2022-Nov-03 Thu	69.45	69.45	68.87	###	9,623	665,526	###	###	0.0
2022-Nov-02 Wed	70	70.53	70	70.51			###	###	###
2022-Nov-01 Tue	70	70	###	69.83	2,457	###	###	###	5.0
2022-Oct-31 Mon	###	###	###	###	559	0	36.9	36.9	0.0
2022-Oct-28 Fri	###	###	###	###	1,457	0	###	###	0.0
2022-Oct-27 Thu	###	###	68.77	###	3,520	###	66.5	66.5	0.0
2022-Oct-26 Wed	###	###	68.54	###	4,087	###	###	###	0.0
2022-Oct-25 Tue	68.8	###	###	###			###	###	0.0
2022-Oct-24 Mon	68.89	###	68.54	68.54			38.2	38.2	4.9
2022-Oct-21 Fri	68.89	###	###	67.5			###	###	###
2022-Oct-20 Thu	68.5	68.5	67.8	###			###	###	0.0
2022-Oct-19 Wed	68.53	68.77	68.53	###	1,355	93,020	###	###	0.0
2022-Oct-18 Tue	68.51	###	###	###	3,457	0	60.5	60.5	0.0
2022-Oct-17 Mon	67.7	67.75	67.42	67.49	4,020	###	39.5	39.5	###
2022-Oct-14 Fri	###	68.73	68.48	###			40.7	40.7	0.0
2022-Oct-13 Thu	67.29	67.89	67.29	###	678	45,826	74.9	74.9	0.0
2022-Oct-12 Wed	###	###	###	67.26			72.9	72.9	4.8
2022-Oct-11 Tue	67.72	67.82	###	###			40.7	40.7	0.0
2022-Oct-10 Mon	###	###	67.2	###			###	###	0.0
2022-Oct-07 Fri	68.28	###	###	###	5,850	0	###	###	0.0
2022-Oct-06 Thu	###	68.7	###	68.7			###	###	4.9
2022-Oct-05 Wed	###	68.7	###	68.7			###	###	4.9
2022-Oct-04 Tue	66.56	67.51	66.52	67.51	11,482	###	60.9	60.9	4.8
2022-Oct-03 Mon	65.8	65.8	64.88	65.27	4,689	306,379	42.6	42.6	4.7
2022-Sep-30 Fri	###	###	66.7	66.7			27.1	27.1	4.8
2022-Sep-29 Thu	67.51	###	67.42	67.81			###	###	###
2022-Sep-28 Wed	66.85	###	66.45	66.59			###	###	###
2022-Sep-27 Tue	###	###	66.87	###			###	###	0.0
2022-Sep-26 Mon	###	###	###	###			###	###	0.0
2022-Sep-23 Fri	###	###	###	###	3,952	0	###	###	0.0
2022-Sep-21 Wed	###	###	###	###			###	###	0.0
2022-Sep-20 Tue	69.56	###	69.43	###	621	21,558	###	###	0.0
2022-Sep-19 Mon	68.88	###	68.7	68.85	476	16,350	52.2	52.2	4.9
2022-Sep-16 Fri	###	69.44	68.76	68.8	3,846	265,758	###	###	4.9
2022-Sep-15 Thu	###	###	69.7	69.8			###	###	5.0
2022-Sep-14 Wed	###	###	69.28	69.43	7,429	257,340	27.9	27.9	###
2022-Sep-13 Tue	71.43	71.43	###	71.2	2,943	###	30.8	30.8	5.1
2022-Sep-12 Mon	70.73	###	70.58	70.86			###	###	###
2022-Sep-09 Fri	69.52	###	69.52	###			###	###	0.0
2022-Sep-08 Thu	###	69.5	68.56	69.46			67.0	67.0	###
2022-Sep-07 Wed	69.2	69.21	###	68.44			34.8	34.8	4.9
2022-Sep-06 Tue	70.8	70.8	###	70	4,356	###	###	###	5.0
2022-Sep-05 Mon	69.75	69.88	###	69.82			###	###	5.0
2022-Sep-02 Fri	69.54	69.7	69.4	69.43			###	###	###
2022-Sep-01 Thu	69.5	69.7	###	69.7	3,281	114,342	78.5	78.5	5.0
2022-Aug-31 Wed	70	70.41	###	70.22	1,589	55,940	###	###	5.0
2022-Aug-30 Tue	###	###	###	###			###	###	0.0
2022-Aug-29 Mon	70.4	###	###	70.43	2,849	0	71.4	71.4	###
2022-Aug-26 Fri	71.47	72	###	###	4,945	178,020	###	###	0.0
2022-Aug-25 Thu	###	###	###	###	10,674	0	70.9	70.9	0.0
2022-Aug-24 Wed	70.53	70.8	70.45	70.48	2,241	158,270	34.1	34.1	5.0
2022-Aug-23 Tue	71	71	###	70.45	2,949	104,689	###	###	5.0
2022-Aug-22 Mon	71.41	71.46	###	###			###	###	0.0
2022-Aug-19 Fri	###	###	71.75	71.77			###	###	###
2022-Aug-18 Thu	71.7	71.82	71.48	71.82			###	###	###
2022-Aug-17 Wed	71.45	71.75	###	###			72.5	72.5	0.0
2022-Aug-16 Tue	71	###	71	###	958	###	###	###	0.0
2022-Aug-15 Mon	70.53	70.81	70.5	###			###	###	0.0
2022-Aug-12 Fri	70.51	70.51	70.2	###			###	###	0.0
2022-Aug-11 Thu	70.57	70.71	70.24	70.43	1,253	###	###	###	###
2022-Aug-10 Wed	70.21	70.22	###	###	9,782	343,446	36.2	36.2	0.0
2022-Aug-09 Tue	70.2	70.26	###	###			34.1	34.1	0.0
2022-Aug-08 Mon	###	70.43	###	###	3,845	###	###	###	0.0
2022-Aug-05 Fri	69.87	70.25	69.7	70.25			67.6	67.6	5.0
2022-Aug-04 Thu	###	70.2	69.8	69.83	2,551	178,570	###	###	5.0
2022-Aug-03 Wed	70.4	70.4	###	###	848	29,849	###	###	0.0
2022-Aug-02 Tue	69.84	70.4	69.8	70.4			76.4	76.4	5.0
2022-Aug-01 Mon	###	70.24	###	###	13,870	###	###	###	0.0
2022-Jul-29 Fri	69.8	###	69.75	###			###	###	0.0
2022-Jul-28 Thu	69.5	69.53	68.89	69.27	3,070	212,474	###	###	4.9
2022-Jul-27 Wed	68.49	68.8	###	68.8	17,459	600,589	70.3	70.3	4.9
2022-Jul-26 Tue	###	68.53	###	68.42			69.2	69.2	4.9
2022-Jul-25 Mon	###	###	###	###			45.0	45.0	0.0
2022-Jul-22 Fri	###	69.44	67.8	68.2			###	###	###
2022-Jul-21 Thu	###	###	###	###			29.0	29.0	0.0
2022-Jul-20 Wed	###	68.21	###	###	1,676	57,159	29.9	29.9	0.0
2022-Jul-19 Tue	67.78	###	###	67.22	6,856	0	###	###	###
2022-Jul-18 Mon	###	67.28	###	67.28			67.5	67.5	4.8
2022-Jul-15 Fri	66.77	66.77	###	66.52			###	###	###
2022-Jul-14 Thu	66.48	67.29	66.47	###			###	###	0.0
2022-Jul-13 Wed	###	###	66.52	66.83			35.2	35.2	###
2022-Jul-12 Tue	67.27	67.29	###	###	3,871	###	###	###	0.0
2022-Jul-11 Mon	67.48	67.48	66.7	66.71	5,846	###	44.8	44.8	###
2022-Jul-08 Fri	67.87	67.87	67.46	67.47	6,625	448,280	###	###	###
2022-Jul-07 Thu	###	###	###	###			69.5	69.5	0.0
2022-Jul-06 Wed	66.8	###	66.48	###	20,349	###	###	###	0.0
2022-Jul-05 Tue	67.43	67.43	###	67.26	2,527	###	###	###	4.8
2022-Jul-04 Mon	###	###	###	66.87			###	###	###
2022-Jul-01 Fri	###	###	66.47	66.48			###	###	4.7
2022-Jun-30 Thu	70.81	70.81	###	###			###	###	0.0
2022-Jun-29 Wed	71	71	70	70.56			###	###	###
2022-Jun-28 Tue	70.25	###	###	###	8,773	0	69.8	69.8	0.0
2022-Jun-27 Mon	###	###	###	###			###	###	0.0
2022-Jun-24 Fri	###	68.49	###	68.49			###	###	4.9
2022-Jun-23 Thu	###	68.41	###	###			79.5	79.5	0.0
2022-Jun-22 Wed	###	###	###	68.2			40.8	40.8	###
2022-Jun-21 Tue	67.51	68.28	67.51	###			###	###	0.0
2022-Jun-20 Mon	###	###	###	###	7,427	0	###	###	0.0
2022-Jun-17 Fri	67.89	67.89	67.42	###			###	###	0.0
2022-Jun-16 Thu	71	71.21	69.2	69.24			22.0	22.0	4.9
2022-Jun-15 Wed	###	###	69.4	69.41	25,173	###	51.2	51.2	5.0
2022-Jun-14 Tue	69.77	69.89	68.72	69.89			75.5	75.5	5.0
2022-Jun-10 Fri	###	73.25	72.78	###			###	###	0.0
2022-Jun-09 Thu	74.45	74.45	###	73.89	26,051	969,748	49.7	49.7	5.3
2022-Jun-08 Wed	74.87	###	74.53	74.53	2,581	96,180	43.1	43.1	###
2022-Jun-07 Tue	76.22	76.22	###	###	6,223	237,158	###	###	0.0
2022-Jun-06 Mon	###	###	###	###			###	###	0.0
2022-Jun-03 Fri	###	76.4	###	###			###	###	0.0
2022-Jun-02 Thu	75.79	75.79	###	75.43	553	20,955	41.0	41.0	5.4
2022-Jun-01 Wed	75.41	76	75.4	###	1,554	###	83.4	83.4	0.0
2022-May-31 Tue	75.72	###	###	###			###	###	0.0
2022-May-30 Mon	###	75.82	75.5	75.72	4,173	315,729	###	###	5.4
2022-May-27 Fri	###	###	74.78	###			###	###	0.0
2022-May-26 Thu	###	###	74.26	74.26			36.0	36.0	5.3
2022-May-25 Wed	###	75.23	###	###			81.2	81.2	0.0
2022-May-24 Tue	74.21	74.59	###	###	4,073	###	50.9	50.9	0.0
2022-May-23 Mon	###	74.52	###	###			###	###	0.0
2022-May-20 Fri	73.4	74.2	73.4	###			64.7	64.7	0.0
2022-May-19 Thu	73.57	73.57	###	73.42	2,558	###	###	###	5.2
2022-May-18 Wed	74.7	74.8	###	74.46			35.6	35.6	5.3
2022-May-17 Tue	74	###	###	74			64.5	64.5	5.3
2022-May-16 Mon	74	74.28	###	73.87			###	###	###
2022-May-13 Fri	###	73.48	###	73.48			57.8	57.8	5.2
2022-May-12 Thu	73.45	73.45	###	###			49.3	49.3	0.0
2022-May-11 Wed	73.5	73.5	72.8	73.2	2,240	163,856	###	###	5.2
2022-May-10 Tue	74.4	74.4	###	73.89	4,053	150,771	61.5	61.5	5.3
2022-May-09 Mon	74.4	74.4	###	73.89	4,053	150,771	61.5	61.5	5.3
2022-May-06 Fri	75.2	75.2	###	74.2	5,142	###	###	###	###
2022-May-05 Thu	75.81	75.82	75.29	###	784	###	33.7	33.7	0.0
2022-May-04 Wed	76	76	###	###	146	5,548	###	###	0.0
2022-May-03 Tue	75.74	75.74	75.26	75.29	1,527	115,288	###	###	5.4
2022-May-02 Mon	75.79	75.79	75.2	###	2,870	216,670	52.6	52.6	0.0
2022-Apr-29 Fri	###	76.25	76	76.25			###	###	###
2022-Apr-28 Thu	###	75.42	75.2	###	1,421	###	64.3	64.3	0.0
2022-Apr-27 Wed	74.83	74.87	74.49	74.49	5,126	###	###	###	###
2022-Apr-26 Tue	76	76	###	75.45	11,947	453,986	###	###	###
2022-Apr-22 Fri	77.5	77.5	76.8	###			###	###	0.0
2022-Apr-21 Thu	###	78.51	###	78.2	5,275	207,070	###	###	5.6
2022-Apr-20 Wed	78.5	###	###	###			42.1	42.1	0.0
2022-Apr-19 Tue	77.52	###	77.52	78	1,627	###	###	###	###
2022-Apr-14 Thu	77.25	###	77.25	77.48	3,386	130,784	###	###	5.5
2022-Apr-13 Wed	76.86	77.25	76.86	77.25	2,927	###	62.9	62.9	5.5
2022-Apr-12 Tue	###	###	76.73	76.86			48.8	48.8	5.5
2022-Apr-11 Mon	###	###	###	77.22			###	###	5.5
2022-Apr-08 Fri	78.5	78.5	###	###			22.8	22.8	0.0
2022-Apr-07 Thu	###	###	76.4	###			46.5	46.5	0.0
2022-Apr-06 Wed	76.87	76.87	###	76.76			###	###	5.5
2022-Apr-05 Tue	77.2	77.41	76.86	76.86	2,322	###	44.7	44.7	5.5
2022-Apr-04 Mon	###	77.46	###	77			36.4	36.4	5.5
2022-Apr-01 Fri	77.24	77.24	76.8	###			###	###	0.0
2022-Mar-31 Thu	###	###	79.2	79.2			34.8	34.8	5.7
2022-Mar-30 Wed	###	###	78.7	78.86			###	###	5.6
2022-Mar-29 Tue	###	78.52	###	78.4			###	###	###
2022-Mar-28 Mon	78	78.25	###	###	1,387	###	78.0	78.0	0.0
2022-Mar-25 Fri	77.51	###	77.51	77.79			68.5	68.5	###
2022-Mar-24 Thu	###	77.59	77	77.59			###	###	5.5
2022-Mar-23 Wed	###	###	###	###	1,785	0	###	###	0.0
2022-Mar-22 Tue	###	77.27	###	77.27			###	###	###
2022-Mar-21 Mon	76.26	###	76.2	76.21			45.9	45.9	###
2022-Mar-18 Fri	###	###	###	76	4,577	0	###	###	5.4
2022-Mar-17 Thu	###	###	###	75.79			72.9	72.9	###
2022-Mar-16 Wed	74.5	###	74.5	###	1,752	###	###	###	0.0
2022-Mar-15 Tue	74.44	74.58	###	74.5	1,444	53,846	74.5	74.5	###
2022-Mar-14 Mon	###	###	###	74.85	740	0	###	###	###
2022-Mar-11 Fri	74.73	###	###	###			35.9	35.9	0.0
2022-Mar-10 Thu	###	74.73	74	74.58	985	73,249	65.4	65.4	5.3
2022-Mar-09 Wed	###	###	73.2	###			###	###	0.0
2022-Mar-08 Tue	73.73	###	###	###	2,249	0	49.6	49.6	0.0
2022-Mar-07 Mon	###	74.78	73.73	73.73	2,747	203,978	51.1	51.1	###
2022-Mar-04 Fri	###	###	###	###			###	###	0.0
2022-Mar-03 Thu	74.56	74.56	74.45	74.51			###	###	5.3
2022-Mar-02 Wed	###	73.82	###	73.75	2,345	86,553	###	###	5.3
2022-Mar-01 Tue	73.84	73.84	73.23	73.23			25.6	25.6	###
2022-Feb-28 Mon	###	72.89	72.4	###	1,180	85,721	70.1	70.1	0.0
2022-Feb-25 Fri	###	###	###	###			23.4	23.4	0.0
2022-Feb-24 Thu	###	###	###	72.43			###	###	###
2022-Feb-23 Wed	73.84	###	###	73.85	1,082	0	###	###	5.3
2022-Feb-22 Tue	###	###	###	73.84	6,780	0	63.1	63.1	5.3
2022-Feb-21 Mon	73.81	74.57	###	74.57			###	###	###
2022-Feb-18 Fri	74.4	74.54	###	###			33.0	33.0	0.0
2022-Feb-17 Thu	75.41	75.54	###	75.22			44.7	44.7	5.4
2022-Feb-16 Wed	###	74.55	74	74.55	926	68,778	###	###	5.3
2022-Feb-15 Tue	###	###	###	###	1,176	0	48.6	48.6	0.0
2022-Feb-14 Mon	###	###	###	74.29			78.2	78.2	###
2022-Feb-11 Fri	###	74.2	73.77	74.2			###	###	###
2022-Feb-10 Thu	###	74.55	74	###	1,081	###	###	###	0.0
2022-Feb-09 Wed	###	###	###	74	882	0	32.8	32.8	5.3
2022-Feb-08 Tue	73.21	73.55	73.21	73.25	387	###	61.2	61.2	5.2
2022-Feb-07 Mon	###	###	71.85	###	678	24,357	63.8	63.8	0.0
2022-Feb-04 Fri	73	73	###	###	10,428	380,622	###	###	0.0
2022-Feb-03 Thu	###	###	71.79	###	19,757	709,177	###	###	0.0
2022-Feb-02 Wed	###	###	###	###			###	###	0.0
2022-Feb-01 Tue	71.28	71.28	70.5	###	2,089	148,089	30.4	30.4	0.0
2022-Jan-31 Mon	71.43	71.43	###	###			###	###	0.0
2022-Jan-28 Fri	###	71.71	70.27	###			61.2	61.2	0.0
2022-Jan-27 Thu	###	71.75	###	###			###	###	0.0
2022-Jan-25 Tue	72.21	72.21	70.4	70.5	6,589	469,828	###	###	5.0
2022-Jan-24 Mon	72.29	###	72	72.46	9,582	344,952	###	###	5.2
2022-Jan-21 Fri	73.81	73.81	72.75	72.76	3,842	281,541	###	###	5.2
2022-Jan-20 Thu	73.8	###	73.8	###			62.1	62.1	0.0
2022-Jan-19 Wed	75.5	75.5	74	###	6,573	###	24.3	24.3	0.0
2022-Jan-18 Tue	###	###	74.7	74.7			###	###	5.3
2022-Jan-17 Mon	74.79	###	74.74	74.79	346	###	67.1	67.1	5.3
2022-Jan-14 Fri	###	75.2	###	###	13,257	###	33.4	33.4	0.0
2022-Jan-13 Thu	75.42	75.77	75.42	###			68.3	68.3	0.0
2022-Jan-12 Wed	75.26	###	74.78	###			35.4	35.4	0.0
2022-Jan-11 Tue	74.89	74.89	74.56	74.81			41.7	41.7	###
2022-Jan-10 Mon	###	###	75	75.2			40.9	40.9	###
2022-Jan-07 Fri	###	75.43	75.2	75.27	158	###	###	###	###
2022-Jan-06 Thu	75.54	75.57	###	###	5,129	###	###	###	0.0
2022-Jan-05 Wed	###	###	75.88	###	1,053	39,950	###	###	0.0
2022-Jan-04 Tue	75	###	75	###	4,924	184,650	68.4	68.4	0.0
2021-Dec-31 Fri	###	###	75.51	75.51			27.8	27.8	###
2021-Dec-30 Thu	###	###	###	###			###	###	0.0
2021-Dec-29 Wed	75.77	###	75.75	75.8	10,651	###	53.8	53.8	5.4
2021-Dec-24 Fri	###	###	###	###			###	###	0.0
2021-Dec-23 Thu	###	###	74.79	74.83	7,127	###	32.2	32.2	5.3
2021-Dec-22 Wed	###	###	74.49	###	2,288	###	###	###	0.0
2021-Dec-21 Tue	###	###	###	###	420	0	71.7	71.7	0.0
2021-Dec-20 Mon	73.87	74	73.7	###			80.3	80.3	0.0
2021-Dec-17 Fri	###	74.43	###	74.43	12,981	483,087	###	###	###
2021-Dec-16 Thu	74.4	74.4	###	73.7			###	###	5.3
2021-Dec-15 Wed	74.48	74.5	###	###	35,182	1,310,529	49.8	49.8	0.0
2021-Dec-14 Tue	74.49	74.71	###	74.71			###	###	###
2021-Dec-13 Mon	74.7	75.26	74.7	###			###	###	0.0
2021-Dec-10 Fri	###	###	74.5	###			66.2	66.2	0.0
2021-Dec-09 Thu	###	75.29	###	75.21	3,649	###	###	###	5.4
2021-Dec-08 Wed	###	75.53	74.56	75.53			###	###	###
2021-Dec-07 Tue	74.51	74.51	73.86	###	1,558	115,580	###	###	0.0
2021-Dec-06 Mon	73.45	73.55	73.25	73.51			###	###	###
2021-Dec-03 Fri	74	###	###	73.55			41.6	41.6	###
2021-Dec-02 Thu	73.27	73.55	###	73.55	6,476	238,154	73.3	73.3	###
2021-Dec-01 Wed	73.24	73.52	###	73.52	1,842	###	74.7	74.7	###
2021-Nov-30 Tue	73.8	###	###	###	2,170	0	###	###	0.0
2021-Nov-29 Mon	###	###	###	73.57	24,371	0	###	###	5.3
2021-Nov-26 Fri	74.89	###	73.7	73.71	5,480	###	###	###	###
2021-Nov-25 Thu	75.24	75.24	74.78	74.89			###	###	###
2021-Nov-24 Wed	###	###	###	###			46.3	46.3	0.0
2021-Nov-23 Tue	74.44	###	74.44	###	10,977	###	###	###	0.0
2021-Nov-22 Mon	74.57	74.57	###	###	3,078	###	41.2	41.2	0.0
2021-Nov-19 Fri	74.54	74.72	74.45	74.55			69.8	69.8	5.3
2021-Nov-18 Thu	###	74.55	###	74.54			67.7	67.7	5.3
2021-Nov-17 Wed	75.29	75.29	74.2	74.28			34.6	34.6	5.3
2021-Nov-16 Tue	75.88	75.88	75.45	75.45	457	34,578	44.0	44.0	###
2021-Nov-15 Mon	75.81	76	75.59	75.85	6,672	###	###	###	5.4
2021-Nov-12 Fri	###	###	###	###			###	###	0.0
2021-Nov-11 Thu	###	75.4	74.78	74.85			###	###	###
2021-Nov-10 Wed	76.89	76.89	###	###	6,328	243,279	29.0	29.0	0.0
2021-Nov-09 Tue	75.7	75.76	75.48	75.52			###	###	5.4
2021-Nov-08 Mon	76.5	76.5	75.5	###	4,557	###	###	###	0.0
2021-Nov-05 Fri	###	###	###	###	2,743	0	###	###	0.0
2021-Nov-04 Thu	75	###	74.8	74.85			39.6	39.6	###
2021-Nov-03 Wed	74.7	###	74.56	74.8			71.8	71.8	5.3
2021-Nov-02 Tue	###	###	73.84	###			41.7	41.7	0.0
2021-Nov-01 Mon	74.78	74.78	74	74.4			###	###	5.3
2021-Oct-29 Fri	###	###	74.46	74.46	1,387	###	###	###	5.3
2021-Oct-28 Thu	75.27	75.44	75.2	75.25	2,246	###	###	###	5.4
2021-Oct-27 Wed	75.43	75.57	###	###	1,951	###	###	###	0.0
2021-Oct-26 Tue	75.49	75.52	###	###	3,055	115,356	43.9	43.9	0.0
2021-Oct-25 Mon	###	75.52	###	75.44			###	###	5.4
2021-Oct-22 Fri	74.8	###	###	###	277	0	68.2	68.2	0.0
2021-Oct-21 Thu	75.2	75.2	###	###	1,453	###	###	###	0.0
2021-Oct-20 Wed	77	77	###	###	2,881	###	###	###	0.0
2021-Oct-19 Tue	###	###	###	74.73			65.1	65.1	5.3
2021-Oct-18 Mon	74.55	74.7	74.43	###	1,841	137,274	68.9	68.9	0.0
2021-Oct-15 Fri	74.24	74.54	###	74.54	2,387	###	###	###	5.3
2021-Oct-14 Thu	74.21	74.24	###	###			36.0	36.0	0.0
2021-Oct-13 Wed	###	###	###	73.7	970	0	32.5	32.5	5.3
2021-Oct-12 Tue	###	74.23	73.87	###			###	###	0.0
2021-Oct-11 Mon	###	73.88	73.44	73.87	1,870	137,744	67.6	67.6	###
2021-Oct-08 Fri	73.79	###	###	###			66.5	66.5	0.0
2021-Oct-07 Thu	73.25	###	###	###	4,025	0	61.8	61.8	0.0
2021-Oct-06 Wed	73.49	###	72.8	72.86	850	30,940	37.3	37.3	5.2
2021-Oct-05 Tue	73.28	73.43	###	73.21			###	###	###
2021-Oct-04 Mon	###	73.77	###	73.4			###	###	5.2
2021-Oct-01 Fri	73.42	73.42	###	72.4	3,343	122,721	###	###	###
2021-Sep-30 Thu	###	###	###	75.48			###	###	###
2021-Sep-29 Wed	74.57	74.57	73.82	###	9,054	###	31.5	31.5	0.0
2021-Sep-28 Tue	76.25	76.25	###	###			36.9	36.9	0.0
2021-Sep-27 Mon	###	###	76	###	1,844	70,072	###	###	0.0
2021-Sep-24 Fri	76.21	76.21	75.76	75.85			###	###	5.4
2021-Sep-23 Thu	###	###	75.83	###	3,488	132,247	###	###	0.0
2021-Sep-22 Wed	###	###	74.87	75.54			66.3	66.3	5.4
2021-Sep-21 Tue	74.8	75.27	74.45	75.27	19,285	1,443,675	60.2	60.2	###
2021-Sep-20 Mon	76	###	###	###			58.9	58.9	0.0
2021-Sep-17 Fri	###	###	###	###	1,742	0	###	###	0.0
2021-Sep-16 Thu	77.46	77.46	###	77.27			###	###	###
2021-Sep-15 Wed	76.59	###	###	###	19,043	0	66.8	66.8	0.0
2021-Sep-14 Tue	###	###	76.42	###			###	###	0.0
2021-Sep-13 Mon	###	###	###	###			###	###	0.0
2021-Sep-10 Fri	###	###	76.51	###			25.0	25.0	0.0
2021-Sep-09 Thu	77.74	77.74	76.29	76.55	9,950	###	46.3	46.3	5.5
2021-Sep-08 Wed	77.58	###	77.55	77.78	981	###	70.1	70.1	5.6
2021-Sep-07 Tue	78	78	77.5	77.87			###	###	5.6
2021-Sep-06 Mon	###	77.85	###	###	1,378	###	###	###	0.0
2021-Sep-03 Fri	###	###	77.57	77.7	2,759	###	###	###	5.6
2021-Sep-02 Thu	###	###	###	###			###	###	0.0
2021-Sep-01 Wed	77.85	77.85	###	77.42	6,827	265,740	32.7	32.7	5.5
2021-Aug-31 Tue	77.84	77.89	77.55	77.81			37.1	37.1	5.6
2021-Aug-30 Mon	###	###	###	###			32.5	32.5	0.0
2021-Aug-27 Fri	77.22	77.55	77.2	77.51	2,673	206,823	###	###	###
2021-Aug-26 Thu	77.42	77.59	77.2	###	4,858	375,984	45.2	45.2	0.0
2021-Aug-25 Wed	77.75	77.85	77.4	77.4			31.6	31.6	5.5
2021-Aug-24 Tue	###	###	77.4	77.4			35.6	35.6	5.5
2021-Aug-23 Mon	###	###	###	###			30.9	30.9	0.0
2021-Aug-20 Fri	###	77.85	###	###			###	###	0.0
2021-Aug-19 Thu	78.58	78.58	###	77.25	4,587	180,223	###	###	5.5
2021-Aug-18 Wed	77.84	78.25	77.75	77.8			38.0	38.0	5.6
2021-Aug-17 Tue	###	###	###	78.41			50.4	50.4	###
2021-Aug-16 Mon	80	80	###	###	1,583	63,320	39.9	39.9	0.0
2021-Aug-13 Fri	79.74	79.74	79.42	###			36.0	36.0	0.0
2021-Aug-12 Thu	79.45	79.54	###	###	3,189	126,826	35.5	35.5	0.0
2021-Aug-11 Wed	79.57	###	###	79.41			40.1	40.1	5.7
2021-Aug-10 Tue	###	###	###	78.82			32.0	32.0	###
2021-Aug-09 Mon	78.76	###	78.76	###	5,972	235,177	76.4	76.4	0.0
2021-Aug-06 Fri	78.53	###	78.26	78.26	1,477	###	###	###	5.6
2021-Aug-05 Thu	78.43	###	###	78.53			70.6	70.6	###
2021-Aug-04 Wed	###	78.43	###	78.43	2,753	107,958	###	###	5.6
2021-Aug-03 Tue	###	###	77.85	###	6,455	###	26.2	26.2	0.0
2021-Aug-02 Mon	###	78.4	###	78.27	1,843	72,245	69.0	69.0	###
2021-Jul-30 Fri	78	78	77.25	77.26			###	###	5.5
2021-Jul-29 Thu	77.88	77.88	###	77.4			28.8	28.8	5.5
2021-Jul-28 Wed	###	77.71	###	###			###	###	0.0
2021-Jul-27 Tue	77.55	77.89	77.44	77.71	2,088	###	73.0	73.0	###
2021-Jul-26 Mon	###	###	###	###	2,989	0	###	###	0.0
2021-Jul-23 Fri	76.81	###	76.75	###	5,484	210,448	###	###	0.0
2021-Jul-22 Thu	77.76	77.76	76.78	###	1,979	###	###	###	0.0
2021-Jul-21 Wed	###	###	###	###	1,280	0	###	###	0.0
2021-Jul-20 Tue	75.78	75.87	75.27	75.7	4,270	322,683	40.4	40.4	5.4
2021-Jul-19 Mon	###	###	###	75.78			###	###	5.4
2021-Jul-16 Fri	77.7	77.7	###	76.21			###	###	###
2021-Jul-15 Thu	###	###	###	###	3,682	0	41.6	41.6	0.0
2021-Jul-14 Wed	76.52	76.52	76.2	###			38.7	38.7	0.0
2021-Jul-13 Tue	76.76	76.86	76.4	76.4			###	###	5.5
2021-Jul-12 Mon	###	76.5	76.25	###	2,254	172,149	73.2	73.2	0.0
2021-Jul-09 Fri	77	77	###	75.25	4,559	175,521	20.7	20.7	5.4
2021-Jul-08 Thu	76.5	76.73	###	###			40.5	40.5	0.0
2021-Jul-07 Wed	75.53	###	75.53	###			67.9	67.9	0.0
2021-Jul-06 Tue	###	###	75.48	75.53	2,743	103,520	44.9	44.9	###
2021-Jul-05 Mon	77	77	75.75	75.84			###	###	5.4
2021-Jul-02 Fri	###	###	###	75.56	14,852	0	33.9	33.9	5.4
2021-Jul-01 Thu	77	77	###	###	7,778	299,453	15.5	15.5	0.0
2021-Jun-30 Wed	###	###	76.21	76.21	1,824	###	###	###	###
2021-Jun-29 Tue	###	###	75.47	75.89			###	###	###
2021-Jun-28 Mon	###	###	75.5	###	8,358	###	41.5	41.5	0.0
2021-Jun-25 Fri	###	###	75.5	75.7			35.4	35.4	5.4
2021-Jun-24 Thu	###	###	75.25	75.25	4,853	###	###	###	5.4
2021-Jun-23 Wed	###	###	75.76	###	1,248	47,274	###	###	0.0
2021-Jun-22 Tue	76.2	76.47	###	###			66.0	66.0	0.0
2021-Jun-21 Mon	76.89	76.89	###	75.45			35.7	35.7	###
2021-Jun-18 Fri	###	###	###	###			32.5	32.5	0.0
2021-Jun-17 Thu	###	###	76.8	###			31.7	31.7	0.0
2021-Jun-16 Wed	77.27	77.42	###	###	2,083	###	51.5	51.5	0.0
2021-Jun-15 Tue	###	77.2	###	###	4,529	###	78.3	78.3	0.0
2021-Jun-11 Fri	76	###	###	###			60.0	60.0	0.0
2021-Jun-10 Thu	###	###	75.79	76			###	###	5.4
2021-Jun-09 Wed	###	###	75.82	###			###	###	0.0
2021-Jun-08 Tue	###	76.23	75.72	###	6,145	###	69.3	69.3	0.0
2021-Jun-07 Mon	76.77	76.77	76	###	3,552	###	38.9	38.9	0.0
2021-Jun-04 Fri	75.85	77.4	75.8	77.4	21,250	1,627,749	###	###	5.5
2021-Jun-03 Thu	75.5	###	75.5	75.85			###	###	5.4
2021-Jun-02 Wed	74.85	75.43	74.85	###			66.4	66.4	0.0
2021-Jun-01 Tue	###	###	74.57	74.7			###	###	5.3
2021-May-31 Mon	75.2	###	###	###			###	###	0.0
2021-May-28 Fri	75	75.2	75	75.2	3,185	###	62.2	62.2	###
2021-May-27 Thu	###	74.48	74.22	74.29			###	###	###
2021-May-26 Wed	74.25	74.7	74.25	###	2,585	###	###	###	0.0
2021-May-25 Tue	74	74.51	74	74.51			###	###	5.3
2021-May-24 Mon	73.8	###	73.77	###	3,358	123,859	###	###	0.0
2021-May-21 Fri	###	###	###	73.77			###	###	###
2021-May-20 Thu	72.59	73.75	72.59	###			72.6	72.6	0.0
2021-May-19 Wed	###	###	72.51	###			27.5	27.5	0.0
2021-May-18 Tue	74.25	74.25	###	###			35.8	35.8	0.0
2021-May-17 Mon	73.75	###	###	###	13,570	0	44.2	44.2	0.0
2021-May-14 Fri	73.8	73.8	###	###	3,858	###	40.0	40.0	0.0
2021-May-13 Thu	74.85	74.85	73.27	73.27	1,550	###	###	###	###
2021-May-12 Wed	###	74.84	73.4	74.84	1,788	132,526	###	###	5.3
2021-May-11 Tue	74.7	74.73	###	###			50.7	50.7	0.0
2021-May-10 Mon	74	74.73	73.85	74.7	13,782	###	71.3	71.3	5.3
2021-May-07 Fri	73.43	73.72	###	73.5			66.1	66.1	5.3
2021-May-06 Thu	###	###	###	###	8,279	0	###	###	0.0
2021-May-05 Wed	73.2	###	73.2	###			74.7	74.7	0.0
2021-May-04 Tue	74.2	74.2	72.87	###	3,859	283,771	30.7	30.7	0.0
2021-May-03 Mon	72.82	###	72.75	72.82	3,922	###	76.1	76.1	###
2021-Apr-30 Fri	###	###	72.49	72.54			###	###	###
2021-Apr-29 Thu	###	73.5	###	###	920	###	63.3	63.3	0.0
2021-Apr-28 Wed	72.54	###	72.54	###			###	###	0.0
2021-Apr-27 Tue	###	###	72.5	72.57			###	###	###
2021-Apr-26 Mon	###	###	###	###			###	###	0.0
2021-Apr-23 Fri	###	72.78	###	72.72			###	###	5.2
2021-Apr-22 Thu	72.5	###	72.21	###			66.9	66.9	0.0
2021-Apr-21 Wed	72	###	71.22	###	5,656	###	###	###	0.0
2021-Apr-20 Tue	72.45	72.49	###	###			###	###	0.0
2021-Apr-19 Mon	72.5	72.88	72.29	72.78	1,552	112,651	###	###	5.2
2021-Apr-16 Fri	###	###	72.4	72.4	659	23,855	34.7	34.7	###
2021-Apr-15 Thu	72	###	###	###	1,881	0	72.6	72.6	0.0
2021-Apr-14 Wed	###	72	71.51	72	1,627	116,745	70.5	70.5	5.1
2021-Apr-13 Tue	71.83	71.83	71.53	71.53	288	20,643	###	###	###
2021-Apr-12 Mon	72	72	71.54	71.54	245	17,583	###	###	###
2021-Apr-09 Fri	71.75	71.75	71.45	###			32.7	32.7	0.0
2021-Apr-08 Thu	71.26	###	71.26	71.75			69.4	69.4	5.1
2021-Apr-07 Wed	###	###	###	70.85	2,079	0	###	###	###
2021-Apr-06 Tue	###	71.4	70.73	70.85			###	###	###
2021-Apr-01 Thu	###	###	70	70	3,457	###	###	###	5.0
2021-Mar-31 Wed	###	71.53	###	###	2,127	76,072	67.5	67.5	0.0
2021-Mar-30 Tue	###	###	###	###			45.2	45.2	0.0
2021-Mar-29 Mon	###	###	###	70.88	988	0	###	###	5.1
2021-Mar-26 Fri	###	###	70.74	70.74	46	1,627	###	###	5.1
2021-Mar-25 Thu	70.82	70.82	###	###			38.3	38.3	0.0
2021-Mar-24 Wed	69.86	70.48	69.86	70.48			77.1	77.1	5.0
2021-Mar-23 Tue	69.88	70	69.85	69.85	1,143	79,924	###	###	###
2021-Mar-22 Mon	69.5	###	69.25	###			73.3	73.3	0.0
2021-Mar-19 Fri	###	70	69.5	###			63.0	63.0	0.0
2021-Mar-18 Thu	70.73	70.73	70.26	70.26	279	###	36.3	36.3	5.0
2021-Mar-17 Wed	###	###	###	###	229	0	46.3	46.3	0.0
2021-Mar-16 Tue	70.7	###	70.45	###			###	###	0.0
2021-Mar-15 Mon	###	###	###	70.5	1,889	0	15.6	15.6	5.0
2021-Mar-12 Fri	###	70.7	70.48	###	1,287	90,849	29.9	29.9	0.0
2021-Mar-11 Thu	###	###	69.8	69.8			25.1	25.1	5.0
2021-Mar-10 Wed	72	72.59	###	###			###	###	0.0
2021-Mar-09 Tue	72	72	71	71.25	521	37,251	37.5	37.5	###
2021-Mar-08 Mon	72	72	###	###			35.2	35.2	0.0
2021-Mar-05 Fri	70.78	70.78	70.23	70.46	2,072	146,086	48.0	48.0	5.0
2021-Mar-04 Thu	71.22	71.22	70.78	70.78	858	###	###	###	5.1
2021-Mar-03 Wed	###	###	###	###			68.5	68.5	0.0
2021-Mar-02 Tue	###	71.21	###	###			54.1	54.1	0.0
2021-Mar-01 Mon	69.5	###	69.5	###	1,144	39,754	76.2	76.2	0.0
2021-Feb-26 Fri	###	###	69.5	69.8	2,947	###	30.3	30.3	5.0
2021-Feb-25 Thu	###	###	70.87	71.29			67.5	67.5	5.1
2021-Feb-24 Wed	###	###	###	###	3,455	0	44.2	44.2	0.0
2021-Feb-23 Tue	###	###	70	###	4,473	156,555	###	###	0.0
2021-Feb-22 Mon	###	70.5	###	###	1,725	###	40.8	40.8	0.0
2021-Feb-19 Fri	###	71.49	70.22	###			###	###	0.0
2021-Feb-18 Thu	71.86	71.86	71.43	71.43			###	###	5.1
2021-Feb-17 Wed	71.47	71.47	###	###			47.8	47.8	0.0
2021-Feb-16 Tue	71	###	###	###			35.9	35.9	0.0
2021-Feb-15 Mon	70.5	70.84	70.5	70.84			67.0	67.0	###
2021-Feb-12 Fri	70.47	70.49	70.4	70.49			73.8	73.8	###
2021-Feb-11 Thu	70.57	70.57	70.57	70.57			73.4	73.4	###
2021-Feb-10 Wed	###	70.43	###	70.26			###	###	5.0
2021-Feb-09 Tue	###	70.75	###	70.25	1,253	44,324	42.4	42.4	5.0
2021-Feb-08 Mon	###	70.81	###	70.74	2,527	###	69.4	69.4	5.1
2021-Feb-05 Fri	###	###	69.88	###			35.6	35.6	0.0
2021-Feb-04 Thu	###	###	###	###			###	###	0.0
2021-Feb-03 Wed	69.53	###	69.4	###	1,589	###	###	###	0.0
2021-Feb-02 Tue	###	69.41	###	69.41	1,673	###	64.4	64.4	5.0
2021-Feb-01 Mon	67.5	68.2	###	68.2	775	26,427	67.9	67.9	###
2021-Jan-29 Fri	68.77	68.77	67.8	67.8	12,351	843,388	47.4	47.4	4.8
2021-Jan-28 Thu	68.84	###	###	###			48.2	48.2	0.0
2021-Jan-27 Wed	70	70	69.4	###			45.8	45.8	0.0
2021-Jan-25 Mon	###	70.22	###	###			###	###	0.0
2021-Jan-22 Fri	69.81	###	69.81	69.81	643	22,443	###	###	###
2021-Jan-21 Thu	69.86	71	69.84	71	1,051	###	76.8	76.8	###
2021-Jan-20 Wed	69.55	###	69.43	69.45			###	###	###
2021-Jan-19 Tue	69.29	###	###	###			###	###	0.0
2021-Jan-18 Mon	###	###	68.47	68.47	675	###	###	###	###
2021-Jan-15 Fri	###	###	###	###			73.5	73.5	0.0
2021-Jan-14 Thu	68.43	###	68.4	###			###	###	0.0
2021-Jan-13 Wed	68.48	68.48	68.43	68.43			36.2	36.2	4.9
2021-Jan-12 Tue	68.86	###	68.74	68.74	146	###	###	###	###
2021-Jan-11 Mon	###	###	###	###			50.1	50.1	0.0
2021-Jan-08 Fri	69.5	69.5	###	###	1,950	###	###	###	0.0
2021-Jan-07 Thu	###	68.89	###	68.89	1,146	39,473	77.0	77.0	###
2021-Jan-06 Wed	###	###	67.2	67.25	381	###	###	###	###
2021-Jan-05 Tue	###	###	###	###			65.2	65.2	0.0
2021-Jan-04 Mon	###	###	###	###			###	###	0.0
2020-Dec-31 Thu	68.23	68.23	###	###			###	###	0.0
2020-Dec-30 Wed	###	68.2	###	68.2			###	###	###
2020-Dec-29 Tue	###	###	###	###	554	0	27.1	27.1	0.0
2020-Dec-24 Thu	###	###	###	###			###	###	0.0
2020-Dec-23 Wed	67.8	67.8	67.8	67.8	0				4.8
2020-Dec-22 Tue	###	68.25	67.8	67.8			###	###	4.8
2020-Dec-21 Mon	68.78	68.78	###	###	321	###	###	###	0.0
2020-Dec-18 Fri	###	###	68.78	68.78	2,244	77,171	42.4	42.4	4.9
2020-Dec-17 Thu	69.29	69.29	###	###	840	###	###	###	0.0
2020-Dec-16 Wed	###	68.8	###	68.8	1,380	47,472	###	###	4.9
2020-Dec-15 Tue	68.5	68.5	67.74	67.8			###	###	4.8
2020-Dec-14 Mon	67.87	###	67.87	68.27	1,078	36,581	###	###	###
2020-Dec-11 Fri	67.87	###	67.87	###	1,623	55,076	###	###	0.0
2020-Dec-10 Thu	###	###	68.25	###	2,348	80,125	47.6	47.6	0.0
2020-Dec-09 Wed	68.47	###	###	###	7,327	0	###	###	0.0
2020-Dec-08 Tue	###	###	###	###			74.3	74.3	0.0
2020-Dec-07 Mon	67.85	###	###	67.73			###	###	4.8
2020-Dec-04 Fri	###	###	###	67.26			###	###	4.8
2020-Dec-03 Thu	###	###	66.8	66.88			###	###	4.8
2020-Dec-02 Wed	66.7	66.7	###	66.53			39.9	39.9	4.8
2020-Dec-01 Tue	###	66.73	###	###			64.9	64.9	0.0
2020-Nov-30 Mon	66.59	###	###	###	1,858	0	###	###	0.0
2020-Nov-27 Fri	67.21	67.21	66.57	###			###	###	0.0
2020-Nov-26 Thu	67.86	67.86	67.21	67.21			31.4	31.4	###
2020-Nov-25 Wed	67.86	###	67.86	67.86	851	28,874	###	###	4.8
2020-Nov-24 Tue	###	67.45	###	67.45			76.9	76.9	4.8
2020-Nov-23 Mon	###	66.59	###	###	582	19,377	###	###	0.0
2020-Nov-20 Fri	65.87	###	65.87	###			66.6	66.6	0.0
2020-Nov-19 Thu	###	65.74	###	65.74			72.3	72.3	4.7
2020-Nov-18 Wed	65.2	65.5	65.2	65.44			73.3	73.3	4.7
2020-Nov-17 Tue	###	###	###	###	1,626	0	66.1	66.1	0.0
2020-Nov-16 Mon	###	###	###	###	0				0.0
2020-Nov-13 Fri	###	64.2	63.81	###			###	###	0.0
2020-Nov-12 Thu	###	64.75	###	64.72	2,781	###	###	###	4.6
2020-Nov-11 Wed	64.23	64.52	###	64.52	680	###	###	###	4.6
2020-Nov-10 Tue	63.44	###	###	###	1,849	0	51.1	51.1	0.0
2020-Nov-09 Mon	###	62.4	###	62.4			62.7	62.7	4.5
2020-Nov-06 Fri	###	61.45	61.25	61.25	6,243	###	33.9	33.9	4.4
2020-Nov-05 Thu	###	###	###	###			73.8	73.8	0.0
2020-Nov-04 Wed	60.57	60.57	###	###	1,875	56,784	###	###	0.0
2020-Nov-03 Tue	60.24	60.82	60.24	60.82	282	###	###	###	4.3
2020-Nov-02 Mon	###	###	###	###			###	###	0.0
2020-Oct-30 Fri	59.8	59.84	59.5	59.5			48.2	48.2	4.3
2020-Oct-29 Thu	###	59.7	59.4	59.4			32.7	32.7	4.2
2020-Oct-28 Wed	###	60.58	###	60.55			###	###	4.3
2020-Oct-27 Tue	###	###	###	60.53			###	###	###
2020-Oct-26 Mon	61.54	###	61.42	61.42	1,488	###	###	###	4.4
2020-Oct-23 Fri	###	###	###	###			70.2	70.2	0.0
2020-Oct-22 Thu	61.4	61.5	###	61.5	1,321	40,620	###	###	4.4
2020-Oct-21 Wed	61.83	61.83	###	61.78	1,884	58,243	###	###	4.4
2020-Oct-20 Tue	###	###	###	###	781	0	37.3	37.3	0.0
2020-Oct-19 Mon	###	###	###	###	141	0	###	###	0.0
2020-Oct-16 Fri	61.89	###	61.75	61.75			39.8	39.8	###
2020-Oct-15 Thu	62.25	62.25	61.85	###			###	###	0.0
2020-Oct-14 Wed	61.84	61.84	61.8	61.8			###	###	4.4
2020-Oct-13 Tue	61.8	###	61.8	###			###	###	0.0
2020-Oct-12 Mon	###	###	60.85	###	5,043	###	###	###	0.0
2020-Oct-09 Fri	60.85	60.85	60.85	60.85			60.2	60.2	###
2020-Oct-08 Thu	60.84	###	60.79	###			65.9	65.9	0.0
2020-Oct-07 Wed	###	###	###	###	174	0	59.7	59.7	0.0
2020-Oct-06 Tue	###	###	59.27	###			###	###	0.0
2020-Oct-05 Mon	59.45	59.59	59.45	59.59			###	###	###
2020-Oct-02 Fri	58.8	58.8	###	###	18,272	###	###	###	0.0
2020-Oct-01 Thu	58.81	###	58.81	###			64.5	64.5	0.0
2020-Sep-30 Wed	59.44	59.8	###	59.26			###	###	4.2
2020-Sep-29 Tue	60.5	60.5	###	###			36.8	36.8	0.0
2020-Sep-28 Mon	60.55	60.73	60.54	60.54			36.9	36.9	4.3
2020-Sep-25 Fri	###	###	###	60.8			###	###	4.3
2020-Sep-24 Thu	59.5	59.57	###	59.54			71.6	71.6	4.3
2020-Sep-23 Wed	###	###	59.26	###	624	18,489	70.7	70.7	0.0
2020-Sep-22 Tue	58.49	58.77	58.43	58.7	1,275	###	75.8	75.8	4.2
2020-Sep-21 Mon	###	###	59	###	587	###	38.6	38.6	0.0
2020-Sep-18 Fri	59.82	59.82	###	###			32.3	32.3	0.0
2020-Sep-17 Thu	60.53	60.53	59.82	59.82	753	###	41.3	41.3	4.3
2020-Sep-16 Wed	###	60.51	###	60.51			63.3	63.3	4.3
2020-Sep-15 Tue	60.47	60.47	###	###			###	###	0.0
2020-Sep-14 Mon	###	60.2	###	###	1,685	###	###	###	0.0
2020-Sep-11 Fri	###	59.89	###	59.89			69.0	69.0	4.3
2020-Sep-10 Thu	60.89	60.89	###	###	520	###	31.3	31.3	0.0
2020-Sep-09 Wed	60.25	60.26	59.77	###	950	###	36.6	36.6	0.0
2020-Sep-08 Tue	61.22	###	###	###	278	0	###	###	0.0
2020-Sep-07 Mon	###	###	###	###			63.9	63.9	0.0
2020-Sep-04 Fri	###	###	###	###			###	###	0.0
2020-Sep-03 Thu	###	62.27	###	###			38.2	38.2	0.0
2020-Sep-02 Wed	61.4	61.43	###	###	2,171	66,682	###	###	0.0
2020-Sep-01 Tue	60.75	60.75	###	###	2,524	###	38.8	38.8	0.0
2020-Aug-31 Mon	61.59	61.59	61.46	61.48			37.4	37.4	###
2020-Aug-28 Fri	###	###	###	###			41.8	41.8	0.0
2020-Aug-27 Thu	62.4	62.52	###	###	1,073	33,541	###	###	0.0
2020-Aug-26 Wed	###	###	61.71	###			###	###	0.0
2020-Aug-25 Tue	###	62.7	62.44	62.44	1,978	###	44.8	44.8	4.5
2020-Aug-24 Mon	###	###	61.8	###			63.4	63.4	0.0
2020-Aug-21 Fri	###	###	###	###			29.7	29.7	0.0
2020-Aug-20 Thu	62.5	62.5	###	###	3,056	###	33.6	33.6	0.0
2020-Aug-19 Wed	62.54	###	62.54	63.2	11,659	364,576	###	###	4.5
2020-Aug-18 Tue	###	###	61.78	###			###	###	0.0
2020-Aug-17 Mon	###	###	61.81	61.81			34.9	34.9	###
2020-Aug-14 Fri	62.5	62.54	62.5	62.54			###	###	4.5
2020-Aug-13 Thu	62.2	62.2	###	###	372	###	38.7	38.7	0.0
2020-Aug-12 Wed	###	###	###	62.7			###	###	4.5
2020-Aug-11 Tue	62.72	62.77	62.72	62.77	320	20,078	69.9	69.9	###
2020-Aug-10 Mon	###	###	###	###	2,342	0	73.1	73.1	0.0
2020-Aug-07 Fri	###	###	###	###			36.6	36.6	0.0
2020-Aug-06 Thu	61.24	61.58	61.24	###	11,777	723,225	64.5	64.5	0.0
2020-Aug-05 Wed	60.82	###	###	###			###	###	0.0
2020-Aug-04 Tue	###	61.47	###	###			###	###	0.0
2020-Aug-03 Mon	60.28	###	###	###			###	###	0.0
2020-Jul-31 Fri	###	###	60.5	60.5			###	###	###
2020-Jul-30 Thu	61.52	61.73	61.52	###			###	###	0.0
2020-Jul-29 Wed	61.21	61.48	61.21	###	10,040	###	76.6	76.6	0.0
2020-Jul-28 Tue	###	###	61.49	61.49	177	5,441	###	###	4.4
2020-Jul-27 Mon	61.24	###	###	###			33.0	33.0	0.0
2020-Jul-24 Fri	###	###	###	###	887	0	###	###	0.0
2020-Jul-23 Thu	61.75	61.75	61.55	61.71			31.6	31.6	4.4
2020-Jul-22 Wed	62.49	62.49	###	###			###	###	0.0
2020-Jul-21 Tue	61.74	62.58	61.74	62.58			###	###	4.5
2020-Jul-20 Mon	###	###	61.25	61.26			###	###	4.4
2020-Jul-17 Fri	61.46	61.7	###	###	354	10,920	38.0	38.0	0.0
2020-Jul-16 Thu	###	###	61.22	61.22			###	###	4.4
2020-Jul-15 Wed	###	61.72	###	61.72	654	20,182	60.8	60.8	4.4
2020-Jul-14 Tue	60.55	60.77	60.55	60.7	940	57,020	###	###	4.3
2020-Jul-13 Mon	###	###	60.89	60.89	60,150	###	48.5	48.5	###
2020-Jul-10 Fri	60.49	60.51	60.29	60.44	30,275	###	###	###	4.3
2020-Jul-09 Thu	###	60.83	###	###			66.1	66.1	0.0
2020-Jul-08 Wed	60.75	###	60.75	60.84			75.6	75.6	4.3
2020-Jul-07 Tue	###	###	###	###	52	0	###	###	0.0
2020-Jul-06 Mon	###	61.5	###	###			40.1	40.1	0.0
2020-Jul-03 Fri	61.47	###	###	###	643	0	###	###	0.0
2020-Jul-02 Thu	###	###	###	###	1,142	0	71.2	71.2	0.0
2020-Jul-01 Wed	59.78	60.21	59.74	###	947	###	###	###	0.0
2020-Jun-30 Tue	59.5	60.49	59.5	60.49			###	###	###
2020-Jun-29 Mon	59.29	59.29	###	59.2			###	###	4.2
2020-Jun-26 Fri	59.7	60.27	59.7	60.27	682	###	73.2	73.2	###
2020-Jun-25 Thu	###	59.75	###	59.57			###	###	4.3
2020-Jun-24 Wed	60.48	60.48	60.26	###	1,150	69,425	37.2	37.2	0.0
2020-Jun-23 Tue	60.5	60.5	###	###			###	###	0.0
2020-Jun-22 Mon	59.74	60.2	59.74	60.2	340	20,389	###	###	###
2020-Jun-19 Fri	###	60.5	60.25	60.25	421	###	33.8	33.8	###
2020-Jun-18 Thu	###	60.22	###	60.22			###	###	###
2020-Jun-17 Wed	###	###	60.26	###			###	###	0.0
2020-Jun-16 Tue	60.25	60.57	###	60.57			59.2	59.2	###
2020-Jun-15 Mon	59.26	59.49	58.5	58.5	822	###	###	###	4.2
2020-Jun-12 Fri	58.7	59.74	58.7	59.74	7,578	###	###	###	4.3
2020-Jun-11 Thu	61.41	61.72	60.52	60.52	2,883	###	49.5	49.5	4.3
2020-Jun-10 Wed	###	62.71	###	###	1,059	###	72.7	72.7	0.0
2020-Jun-09 Tue	60.7	62.82	60.7	62.5	12,026	742,725	###	###	4.5
2020-Jun-05 Fri	60.77	60.77	60.44	60.75			###	###	###
2020-Jun-04 Thu	###	###	60.27	60.71			70.5	70.5	###
2020-Jun-03 Wed	###	59.46	###	59.46			###	###	4.2
2020-Jun-02 Tue	58.73	58.87	58.55	58.87	570	###	67.6	67.6	###
2020-Jun-01 Mon	57.58	58.71	57.58	58.5	2,046	###	71.6	71.6	4.2
2020-May-29 Fri	58.88	###	58.48	58.48			37.0	37.0	4.2
2020-May-28 Thu	59.73	###	###	###	2,749	0	###	###	0.0
2020-May-27 Wed	###	###	57.8	59			77.8	77.8	4.2
2020-May-26 Tue	56.78	58	56.78	58			###	###	4.1
2020-May-25 Mon	###	56.29	###	56.29	10,882	306,273	###	###	###
2020-May-22 Fri	55.86	55.86	55.52	55.53			###	###	###
2020-May-21 Thu	57	57	###	###	2,171	61,873	34.8	34.8	0.0
2020-May-20 Wed	###	56.45	55.78	###			59.9	59.9	0.0
2020-May-19 Tue	###	57	###	57			69.0	69.0	###
2020-May-18 Mon	55.76	55.76	###	55.42			###	###	4.0
2020-May-15 Fri	54.73	54.73	54.54	###	14,251	###	35.8	35.8	0.0
2020-May-14 Thu	54.48	54.48	54.48	54.48	148	###	78.1	78.1	###
2020-May-13 Wed	###	54.7	###	54.56			64.4	64.4	3.9
2020-May-12 Tue	###	55.28	54.45	54.74	9,342	512,548	###	###	###
2020-May-11 Mon	###	55.55	###	55.45	19,355	537,585	###	###	###
2020-May-08 Fri	###	###	54.73	54.73			###	###	###
2020-May-07 Thu	54.7	54.7	54.41	54.41			33.4	33.4	###
2020-May-06 Wed	###	###	54.47	###			36.4	36.4	0.0
2020-May-05 Tue	54.75	###	54.75	###			65.4	65.4	0.0
2020-May-04 Mon	###	54.47	###	54.47			79.7	79.7	###
2020-May-01 Fri	###	###	53.5	53.5			###	###	###
2020-Apr-30 Thu	###	###	55.77	56.5			58.7	58.7	4.0
2020-Apr-29 Wed	54.7	###	54.7	###	873	23,876	###	###	0.0
2020-Apr-28 Tue	54.79	54.79	54.2	54.2	659	###	34.5	34.5	###
2020-Apr-27 Mon	54.46	54.46	53.8	###	3,178	172,025	29.7	29.7	0.0
2020-Apr-24 Fri	54	###	54	###			###	###	0.0
2020-Apr-23 Thu	54.5	54.5	53.7	53.72	1,448	###	31.1	31.1	3.8
2020-Apr-22 Wed	###	53.75	52.8	53.7	3,649	###	###	###	3.8
2020-Apr-21 Tue	###	###	53.89	53.89	2,770	###	42.6	42.6	###
2020-Apr-20 Mon	56.71	56.71	55.53	55.53	12,956	###	###	###	###
2020-Apr-17 Fri	56.82	###	56.7	56.71			31.0	31.0	###
2020-Apr-16 Thu	###	55.78	55	55.78			###	###	4.0
2020-Apr-15 Wed	###	###	###	###	1,442	0	32.2	32.2	0.0
2020-Apr-14 Tue	###	###	55.5	56.57			###	###	###
2020-Apr-09 Thu	55.47	55.47	54.5	###	14,625	804,155	###	###	0.0
2020-Apr-08 Wed	###	###	53.5	###			###	###	0.0
2020-Apr-07 Tue	###	###	###	55			###	###	3.9
2020-Apr-06 Mon	55.52	55.52	53.76	55.29	1,170	63,928	###	###	###
2020-Apr-03 Fri	###	###	###	52.88			25.6	25.6	3.8
2020-Apr-02 Thu	53.86	54.22	52.88	###	6,651	###	###	###	0.0
2020-Apr-01 Wed	###	55	53.88	###			60.6	60.6	0.0
2020-Mar-31 Tue	###	###	52.88	52.88	10,146	###	###	###	3.8
2020-Mar-30 Mon	52	###	51	###			###	###	0.0
2020-Mar-27 Fri	55.49	55.8	52	52			28.6	28.6	3.7
2020-Mar-26 Thu	54	###	53.48	54.55	11,849	316,842	58.0	58.0	###
2020-Mar-25 Wed	53.53	54.7	51.5	###	5,040	267,624	30.5	30.5	0.0
2020-Mar-24 Tue	49.4	50.2	49.4	49.55			###	###	###
2020-Mar-23 Mon	49	###	46.72	###	17,671	###	88.2	88.2	0.0
2020-Mar-20 Fri	###	###	###	###			###	###	0.0
2020-Mar-19 Thu	###	53.85	50.84	###			47.5	47.5	0.0
2020-Mar-18 Wed	###	###	52	53.82	1,758	###	37.9	37.9	3.8
2020-Mar-17 Tue	###	56.45	###	56.45			68.1	68.1	4.0
2020-Mar-16 Mon	57	57	53.82	###	7,154	###	36.0	36.0	0.0
2020-Mar-13 Fri	###	56.8	50.76	55.53	18,042	###	72.8	72.8	###
2020-Mar-12 Thu	58.56	58.56	55.46	56.24	7,183	###	51.1	51.1	4.0
2020-Mar-11 Wed	61.78	61.78	59.84	59.84			###	###	4.3
2020-Mar-10 Tue	60.2	60.77	###	60.77			44.0	44.0	###
2020-Mar-09 Mon	63.76	63.76	60.2	60.2	2,076	128,670	###	###	###
2020-Mar-06 Fri	65.72	65.72	###	###	478	###	41.7	41.7	0.0
2020-Mar-05 Thu	###	###	###	###	174	0	###	###	0.0
2020-Mar-04 Wed	###	###	65.43	65.46	4,544	148,656	###	###	4.7
2020-Mar-03 Tue	###	67.47	66.51	66.55			32.7	32.7	###
2020-Mar-02 Mon	65.48	###	64.82	###	8,323	269,748	65.4	65.4	0.0
2020-Feb-28 Fri	67.28	67.28	66.7	66.7	7,444	498,673	###	###	4.8
2020-Feb-27 Thu	###	69.58	###	###			###	###	0.0
2020-Feb-26 Wed	69.57	69.83	69.45	69.45	676	47,076	50.1	50.1	###
2020-Feb-25 Tue	###	###	###	70.85	4,855	0	###	###	###
2020-Feb-24 Mon	72.58	72.58	###	###	2,881	104,551	55.9	55.9	0.0
2020-Feb-21 Fri	###	###	73.44	73.55	7,677	###	###	###	###
2020-Feb-20 Thu	###	73.81	73.54	###	1,874	###	37.7	37.7	0.0
2020-Feb-19 Wed	73.28	###	###	###	588	0	###	###	0.0
2020-Feb-18 Tue	73	###	###	###	3,783	0	76.0	76.0	0.0
2020-Feb-17 Mon	###	###	###	###			73.8	73.8	0.0
2020-Feb-14 Fri	72.84	###	72.84	###	7,329	266,922	70.4	70.4	0.0
2020-Feb-13 Thu	72.87	###	###	###	2,971	0	36.5	36.5	0.0
2020-Feb-12 Wed	72.55	72.55	72.24	72.48			###	###	5.2
2020-Feb-11 Tue	71.83	###	71.83	###			###	###	0.0
2020-Feb-10 Mon	71.5	###	71.29	###			###	###	0.0
2020-Feb-07 Fri	71.8	71.8	71.46	71.56	2,680	###	38.9	38.9	###
2020-Feb-06 Thu	###	71.79	###	71.74			66.3	66.3	5.1
2020-Feb-05 Wed	71.43	71.43	###	71.21	2,040	72,858	30.8	30.8	###
2020-Feb-04 Tue	70.58	###	70.58	###			69.7	69.7	0.0
2020-Feb-03 Mon	70.47	###	70	70			###	###	5.0
2020-Jan-31 Fri	###	###	71.7	71.7	1,374	49,257	32.2	32.2	###
2020-Jan-30 Thu	71.81	71.86	71.56	###			43.1	43.1	0.0
2020-Jan-29 Wed	###	###	###	###	1,654	0	72.5	72.5	0.0
2020-Jan-28 Tue	###	###	71	###	5,251	###	###	###	0.0
2020-Jan-24 Fri	72.28	72.53	72.28	###	1,159	###	73.4	73.4	0.0
2020-Jan-23 Thu	###	72.28	###	###	489	17,672	###	###	0.0
2020-Jan-22 Wed	###	72.55	###	72.55	578	###	###	###	5.2
2020-Jan-21 Tue	###	###	###	71.72			###	###	5.1
2020-Jan-20 Mon	72	###	###	###	1,726	0	###	###	0.0
2020-Jan-17 Fri	71.78	71.88	71.78	71.78	1,771	###	###	###	5.1
2020-Jan-16 Thu	71.77	71.77	###	71.41			30.1	30.1	###
2020-Jan-15 Wed	70.76	###	70.71	###	2,953	###	66.7	66.7	0.0
2020-Jan-14 Tue	###	###	###	70.52	51,987	0	###	###	5.0
2020-Jan-13 Mon	###	###	###	###			###	###	0.0
2020-Jan-10 Fri	70.5	70.5	70.5	70.5	80	5,640	###	###	5.0
2020-Jan-09 Thu	###	###	###	###			###	###	0.0
2020-Jan-08 Wed	69.71	69.71	###	###			###	###	0.0
2020-Jan-07 Tue	###	###	###	###			72.2	72.2	0.0
2020-Jan-06 Mon	###	###	67.8	###			###	###	0.0
2020-Jan-03 Fri	68.89	68.89	68.72	68.72			31.9	31.9	4.9
2020-Jan-02 Thu	67.74	###	67.74	67.82			###	###	4.8
2019-Dec-30 Mon	###	###	69.27	69.52			20.7	20.7	5.0
2019-Dec-27 Fri	###	###	###	###	180	0	60.3	60.3	0.0
2019-Dec-24 Tue	69.42	69.42	69.42	69.42	270	18,743	65.0	65.0	5.0
2019-Dec-23 Mon	69.52	69.55	69.43	69.5	1,643	114,172	36.0	36.0	5.0
2019-Dec-20 Fri	70	70	69.78	69.79	2,148	150,123	###	###	5.0
2019-Dec-19 Thu	70.23	70.23	###	###			###	###	0.0
2019-Dec-18 Wed	###	70.23	###	70.2	1,926	###	71.6	71.6	5.0
2019-Dec-16 Mon	69.54	###	69.54	###			###	###	0.0
2019-Dec-13 Fri	###	69.24	###	###			###	###	0.0
2019-Dec-12 Thu	69.45	69.45	###	68.7	959	###	###	###	4.9
2019-Dec-11 Wed	###	###	###	###			68.8	68.8	0.0
2019-Dec-10 Tue	###	###	###	###	3,088	0	35.4	35.4	0.0
2019-Dec-09 Mon	68.89	###	68.83	###	1,355	###	###	###	0.0
2019-Dec-06 Fri	68.53	68.55	68.45	68.55	2,128	###	70.2	70.2	###
2019-Dec-05 Thu	###	###	68.21	###			62.4	62.4	0.0
2019-Dec-04 Wed	###	###	67.42	###	6,250	210,687	###	###	0.0
2019-Dec-03 Tue	###	###	###	###	2,029	0	27.8	27.8	0.0
2019-Dec-02 Mon	###	70.48	###	70.48	649	22,870	78.9	78.9	5.0
2019-Nov-29 Fri	###	70.48	###	###			35.7	35.7	0.0
2019-Nov-28 Thu	###	###	###	###			34.9	34.9	0.0
2019-Nov-27 Wed	69.5	###	69.5	###	13,957	###	###	###	0.0
2019-Nov-26 Tue	69.4	69.53	###	69.5			###	###	5.0
2019-Nov-25 Mon	69.25	69.25	###	###			36.1	36.1	0.0
2019-Nov-22 Fri	68.53	68.75	68.53	###			###	###	0.0
2019-Nov-21 Thu	###	68.58	###	68.28	12,572	###	###	###	4.9
2019-Nov-20 Wed	69.52	69.52	68.8	68.8	11,780	###	###	###	4.9
2019-Nov-19 Tue	69.76	69.76	###	69.72			###	###	###
2019-Nov-18 Mon	69.75	69.75	69.4	69.4			35.0	35.0	5.0
2019-Nov-15 Fri	###	###	###	###			64.0	64.0	0.0
2019-Nov-14 Thu	68.77	###	###	###	8,521	0	68.3	68.3	0.0
2019-Nov-13 Wed	###	###	68.85	68.85			###	###	4.9
2019-Nov-12 Tue	69.49	69.5	###	69.21	3,148	###	37.0	37.0	###
2019-Nov-11 Mon	69.4	69.4	###	###	973	###	###	###	0.0
2019-Nov-08 Fri	68.8	68.82	###	###	5,441	187,224	###	###	0.0
2019-Nov-07 Thu	68.49	68.74	68.49	68.74			69.7	69.7	###
2019-Nov-06 Wed	68.59	68.59	###	###			###	###	0.0
2019-Nov-05 Tue	###	###	###	###	11,345	0	29.4	29.4	0.0
2019-Nov-04 Mon	68.5	68.5	###	###	2,146	###	30.0	30.0	0.0
2019-Nov-01 Fri	###	###	67.75	###	2,646	###	###	###	0.0
2019-Oct-31 Thu	68.4	68.4	###	###			32.2	32.2	0.0
2019-Oct-30 Wed	###	###	68.4	68.4			29.9	29.9	4.9
2019-Oct-29 Tue	69.24	69.24	###	69.2	671	###	###	###	4.9
2019-Oct-28 Mon	###	69.4	###	###			###	###	0.0
2019-Oct-25 Fri	###	###	###	###	13,546	0	70.2	70.2	0.0
2019-Oct-24 Thu	68.86	68.86	68.78	68.83			###	###	###
2019-Oct-23 Wed	68.4	68.4	###	68.28			40.2	40.2	4.9
2019-Oct-22 Tue	68.49	68.49	68.4	68.4	922	###	###	###	4.9
2019-Oct-21 Mon	###	###	###	###	1,927	0	###	###	0.0
2019-Oct-18 Fri	###	###	###	###			###	###	0.0
2019-Oct-17 Thu	###	###	###	###	156	0	###	###	0.0
2019-Oct-16 Wed	###	###	###	###	679	0	###	###	0.0
2019-Oct-15 Tue	###	###	###	###			###	###	0.0
2019-Oct-14 Mon	68.21	###	###	###			35.5	35.5	0.0
2019-Oct-11 Fri	67.82	67.82	67.59	###	1,158	###	###	###	0.0
2019-Oct-10 Thu	###	###	66.84	###	5,679	###	###	###	0.0
2019-Oct-09 Wed	66.8	###	66.76	###	2,329	77,742	71.7	71.7	0.0
2019-Oct-08 Tue	###	67.48	###	67.47	7,429	250,654	71.9	71.9	###
2019-Oct-07 Mon	###	###	66.89	###	2,426	###	###	###	0.0
2019-Oct-04 Fri	###	66.79	###	66.79	370	12,356	67.4	67.4	###
2019-Oct-03 Thu	66.75	66.75	###	###			###	###	0.0
2019-Oct-02 Wed	###	68.23	###	###			###	###	0.0
2019-Oct-01 Tue	###	###	68.56	###			83.0	83.0	0.0
2019-Sep-30 Mon	###	###	###	###	4,640	0	70.8	70.8	0.0
2019-Sep-27 Fri	###	###	###	###	728	0	31.7	31.7	0.0
2019-Sep-26 Thu	69.79	69.79	###	###	3,075	###	38.9	38.9	0.0
2019-Sep-25 Wed	###	###	###	###			36.1	36.1	0.0
2019-Sep-24 Tue	70.55	70.55	70.48	70.52	387	27,289	###	###	5.0
2019-Sep-23 Mon	70.47	70.47	70.42	70.45	648	45,648	###	###	5.0
2019-Sep-20 Fri	###	70.5	###	70.47			###	###	###
2019-Sep-19 Thu	###	###	###	###			33.2	33.2	0.0
2019-Sep-18 Wed	69.72	69.72	###	###	354	12,340	37.2	37.2	0.0
2019-Sep-17 Tue	69.45	69.5	69.45	69.5			###	###	5.0
2019-Sep-16 Mon	###	69.53	###	69.53			###	###	###
2019-Sep-13 Fri	69.57	69.57	###	###			34.0	34.0	0.0
2019-Sep-12 Thu	69.48	###	###	###			35.3	35.3	0.0
2019-Sep-11 Wed	###	###	###	###			30.4	30.4	0.0
2019-Sep-10 Tue	###	###	68.57	68.57			###	###	4.9
2019-Sep-09 Mon	###	###	###	###			###	###	0.0
2019-Sep-06 Fri	###	###	###	###	856	0	###	###	0.0
2019-Sep-05 Thu	68.76	68.76	68.76	68.76			62.2	62.2	###
2019-Sep-04 Wed	67.53	###	67.48	###	1,175	39,644	###	###	0.0
2019-Sep-03 Tue	###	68.26	###	###			67.9	67.9	0.0
2019-Sep-02 Mon	###	###	###	###			38.3	38.3	0.0
2019-Aug-30 Fri	67.59	###	67.59	###	1,127	38,086	70.7	70.7	0.0
2019-Aug-29 Thu	###	###	66.87	66.87			###	###	###
2019-Aug-28 Wed	###	###	###	###	670	0	###	###	0.0
2019-Aug-27 Tue	66.5	66.7	66.5	66.7	689	45,887	67.0	67.0	4.8
2019-Aug-26 Mon	66.28	66.49	###	###	4,042	134,376	35.2	35.2	0.0
2019-Aug-23 Fri	###	67.2	###	###			70.0	70.0	0.0
2019-Aug-22 Thu	###	###	###	###			###	###	0.0
2019-Aug-21 Wed	###	###	66.7	66.76			###	###	4.8
2019-Aug-20 Tue	###	###	###	###	849	0	70.1	70.1	0.0
2019-Aug-19 Mon	66.85	66.85	66.71	66.71			31.2	31.2	###
2019-Aug-16 Fri	###	###	###	###			###	###	0.0
2019-Aug-15 Thu	###	###	###	###			###	###	0.0
2019-Aug-14 Wed	67.49	###	67.49	67.85	5,487	185,158	76.0	76.0	###
2019-Aug-13 Tue	###	###	###	67.48			###	###	4.8
2019-Aug-12 Mon	###	###	67.4	67.52			###	###	4.8
2019-Aug-09 Fri	67.87	67.87	67.53	###	2,671	180,826	###	###	0.0
2019-Aug-08 Thu	###	###	###	###	250	0	58.8	58.8	0.0
2019-Aug-07 Wed	66.7	###	###	###	3,058	0	###	###	0.0
2019-Aug-06 Tue	68.5	68.5	66.74	66.74			21.3	21.3	4.8
2019-Aug-05 Mon	69.49	69.49	68.56	68.56	544	37,549	44.9	44.9	4.9
2019-Aug-02 Fri	###	###	69.49	69.49	579	###	###	###	###
2019-Aug-01 Thu	69.85	###	69.85	###	2,989	###	###	###	0.0
2019-Jul-31 Wed	###	###	70.25	70.25			40.1	40.1	5.0
2019-Jul-30 Tue	70.5	70.53	70.5	70.53			72.1	72.1	5.0
2019-Jul-29 Mon	###	###	69.85	###	2,428	###	###	###	0.0
2019-Jul-26 Fri	###	###	69.83	69.85	277	9,671	36.8	36.8	###
2019-Jul-25 Thu	###	###	69.5	###	1,120	38,920	69.7	69.7	0.0
2019-Jul-24 Wed	69.45	###	69.45	69.51	1,277	44,343	67.2	67.2	###
2019-Jul-23 Tue	###	###	###	###	282	0	66.3	66.3	0.0
2019-Jul-22 Mon	68.77	69.84	###	69.84	8,978	###	80.9	80.9	5.0
2019-Jul-19 Fri	###	###	68.88	68.88	229	7,886	24.2	24.2	###
2019-Jul-18 Thu	68.46	68.46	###	###			###	###	0.0
2019-Jul-17 Wed	###	68.55	###	68.55	622	###	###	###	###
2019-Jul-16 Tue	68.5	68.5	68.47	68.47	126	8,629	###	###	###
2019-Jul-15 Mon	68.48	68.56	###	68.56	1,053	###	72.9	72.9	4.9
2019-Jul-12 Fri	###	###	68.81	68.81	357	12,282	27.6	27.6	###
2019-Jul-11 Thu	68.72	70	68.72	70			###	###	5.0
2019-Jul-10 Wed	###	###	68.76	68.77			###	###	4.9
2019-Jul-09 Tue	###	###	68.55	###			71.5	71.5	0.0
2019-Jul-08 Mon	69.4	69.4	68.74	68.74	4,286	###	###	###	###
2019-Jul-05 Fri	69.56	69.56	69.44	69.44	243	16,888	###	###	###
2019-Jul-04 Thu	69.42	69.42	69.42	69.42			64.0	64.0	5.0
2019-Jul-03 Wed	68.81	68.81	68.81	68.81	9	###	66.6	66.6	###
2019-Jul-02 Tue	###	###	68.88	68.88	24	826	33.9	33.9	###
2019-Jul-01 Mon	###	###	68.8	68.86			32.3	32.3	4.9
2019-Jun-28 Fri	69.45	69.45	69.2	69.2			36.3	36.3	4.9
2019-Jun-27 Thu	69.2	69.2	69.2	69.2	0				4.9
2019-Jun-26 Wed	###	69.2	###	69.2			72.7	72.7	4.9
2019-Jun-25 Tue	69.25	69.25	69.25	69.25			72.5	72.5	###
2019-Jun-24 Mon	###	###	###	###	4,373	0	72.9	72.9	0.0
2019-Jun-21 Fri	69.42	69.45	###	###	789	###	31.2	31.2	0.0
2019-Jun-20 Thu	###	###	69.29	69.29			###	###	###
2019-Jun-19 Wed	68.78	###	68.78	###	129	###	###	###	0.0
2019-Jun-18 Tue	67.77	###	67.77	###	7,354	###	###	###	0.0
2019-Jun-17 Mon	###	###	67.77	###			75.9	75.9	0.0
2019-Jun-14 Fri	67.7	###	67.7	###			###	###	0.0
2019-Jun-13 Thu	###	###	67.77	67.77	4,428	150,042	37.7	37.7	###
2019-Jun-12 Wed	67.86	67.86	67.86	67.86			###	###	4.8
2019-Jun-11 Tue	###	67.8	###	67.8			82.3	82.3	4.8
2019-Jun-07 Fri	66.54	66.57	66.54	66.57			66.9	66.9	4.8
2019-Jun-06 Thu	###	###	66.28	###	6,245	206,959	71.3	71.3	0.0
2019-Jun-05 Wed	66.28	66.28	###	###			###	###	0.0
2019-Jun-04 Tue	65.55	65.55	65.54	65.54	2,070	135,678	###	###	###
2019-Jun-03 Mon	65.5	65.5	65.47	65.47	773	###	###	###	###
2019-May-31 Fri	###	###	###	###	559	0	###	###	0.0
2019-May-30 Thu	66.24	66.24	###	###			34.0	34.0	0.0
2019-May-29 Wed	66.57	66.57	66.41	66.41	320	21,276	35.1	35.1	###
2019-May-28 Tue	###	###	###	###	120	0	###	###	0.0
2019-May-27 Mon	66.74	66.77	###	###	1,953	###	37.3	37.3	0.0
2019-May-24 Fri	66.71	66.74	66.71	66.73			70.6	70.6	###
2019-May-23 Thu	67.22	67.22	###	###	2,258	###	###	###	0.0
2019-May-22 Wed	###	###	###	###	225	0	27.2	27.2	0.0
2019-May-21 Tue	66.89	###	66.83	66.85			31.8	31.8	4.8
2019-May-20 Mon	66.5	###	66.5	66.55			72.4	72.4	###
2019-May-17 Fri	###	###	65.29	65.29	375	12,241	29.8	29.8	###
2019-May-16 Thu	###	###	64.5	###			###	###	0.0
2019-May-15 Wed	###	64.5	###	64.5			###	###	4.6
2019-May-14 Tue	###	###	###	###			36.9	36.9	0.0
2019-May-13 Mon	###	###	64.56	###	7,088	###	###	###	0.0
2019-May-10 Fri	64.75	64.75	64.51	64.55	2,545	164,483	###	###	###
2019-May-09 Thu	###	###	###	###			###	###	0.0
2019-May-08 Wed	###	###	###	###	9	0	###	###	0.0
2019-May-07 Tue	###	###	64.52	64.52	13,352	###	###	###	4.6
2019-May-06 Mon	###	64.43	###	64.43	380	12,241	###	###	4.6
2019-May-03 Fri	64.72	64.72	64.72	64.72	0				4.6
2019-May-02 Thu	###	###	64.72	64.72			###	###	4.6
2019-May-01 Wed	64.84	###	64.84	###	748	24,250	72.5	72.5	0.0
2019-Apr-30 Tue	###	###	###	###			35.1	35.1	0.0
2019-Apr-29 Mon	65.2	65.2	###	###			33.7	33.7	0.0
2019-Apr-26 Fri	65.2	###	###	###			71.2	71.2	0.0
2019-Apr-24 Wed	###	###	###	###	655	0	###	###	0.0
2019-Apr-23 Tue	64.5	64.5	64.5	64.5	82	5,289	###	###	4.6
2019-Apr-18 Thu	###	###	###	###	752	0	36.9	36.9	0.0
2019-Apr-17 Wed	###	###	###	###	243	0	###	###	0.0
2019-Apr-16 Tue	###	###	###	64.24			67.0	67.0	4.6
2019-Apr-15 Mon	###	###	###	###			73.7	73.7	0.0
2019-Apr-12 Fri	63.74	63.86	63.74	63.86	1,020	65,076	###	###	###
2019-Apr-11 Thu	63.52	63.52	63.48	63.48			###	###	4.5
2019-Apr-10 Wed	63.73	63.74	63.73	63.74	279	17,782	67.7	67.7	4.6
2019-Apr-09 Tue	###	###	###	###	156	0	73.7	73.7	0.0
2019-Apr-08 Mon	63.25	###	62.72	###	24,226	759,727	73.7	73.7	0.0
2019-Apr-05 Fri	63.5	63.5	63.4	63.4	829	###	###	###	4.5
2019-Apr-04 Thu	64.26	64.26	###	###			29.9	29.9	0.0
2019-Apr-03 Wed	64.54	64.54	64.26	64.26	323	###	27.9	27.9	4.6
2019-Apr-02 Tue	###	###	###	###	8	0	66.4	66.4	0.0
2019-Apr-01 Mon	###	64.85	###	64.85			###	###	4.6
2019-Mar-29 Fri	64.46	64.46	64.46	64.46	250	###	67.8	67.8	4.6
2019-Mar-28 Thu	###	###	###	###	0				0.0
2019-Mar-27 Wed	###	###	###	###	6,970	0	###	###	0.0
2019-Mar-26 Tue	63.8	63.8	63.78	63.8	526	33,553	###	###	4.6
2019-Mar-25 Mon	###	###	63.75	63.75	481	###	###	###	###
2019-Mar-22 Fri	64.46	64.46	64.46	64.46			###	###	4.6
2019-Mar-21 Thu	###	###	###	###	8	0	71.6	71.6	0.0
2019-Mar-20 Wed	###	###	###	###			###	###	0.0
2019-Mar-19 Tue	64.26	64.26	###	###	257	8,257	###	###	0.0
2019-Mar-18 Mon	64.2	64.2	###	###	679	###	###	###	0.0
2019-Mar-15 Fri	###	###	###	###	0				0.0
2019-Mar-14 Thu	###	###	###	###			68.5	68.5	0.0
2019-Mar-13 Wed	63.79	63.82	63.79	63.82			71.1	71.1	4.6
2019-Mar-12 Tue	64.44	64.44	64.44	64.44			73.8	73.8	4.6
2019-Mar-11 Mon	64.28	64.28	64.28	64.28			72.8	72.8	###
2019-Mar-08 Fri	64.86	64.86	64.41	64.41			29.6	29.6	###
2019-Mar-07 Thu	###	###	###	###	1,156	0	###	###	0.0
2019-Mar-06 Wed	64.4	64.49	64.4	64.49			###	###	###
2019-Mar-05 Tue	###	###	###	###	57	0	72.5	72.5	0.0
2019-Mar-04 Mon	64.2	###	64.2	64.23	1,127	36,176	69.3	69.3	4.6
2019-Mar-01 Fri	###	###	###	###			###	###	0.0
2019-Feb-28 Thu	###	###	###	###	472	0	###	###	0.0
2019-Feb-27 Wed	###	###	###	###			###	###	0.0
2019-Feb-26 Tue	63.58	63.58	###	###	1,022	32,489	34.9	34.9	0.0
2019-Feb-25 Mon	63.7	63.7	63.7	63.7			###	###	4.6
2019-Feb-22 Fri	###	63.55	###	63.55	857	###	###	###	###
2019-Feb-21 Thu	62.86	62.86	62.86	62.86	82	5,154	67.0	67.0	4.5
2019-Feb-20 Wed	###	###	###	###	176	0	36.4	36.4	0.0
2019-Feb-19 Tue	62.79	62.81	62.79	62.81	650	40,820	71.5	71.5	###
2019-Feb-18 Mon	###	62.49	###	62.49			75.9	75.9	###
2019-Feb-15 Fri	###	###	###	###			###	###	0.0
2019-Feb-14 Thu	###	###	###	###	220	0	###	###	0.0
2019-Feb-13 Wed	###	###	###	###	250	0	68.2	68.2	0.0
2019-Feb-11 Mon	62.4	62.4	###	###	20	624	37.0	37.0	0.0
2019-Feb-08 Fri	62.29	62.41	62.21	62.21			###	###	###
2019-Feb-07 Thu	62.21	62.5	62.21	62.5	2,057	###	71.0	71.0	4.5
2019-Feb-06 Wed	61.81	61.81	61.81	61.81	386	23,858	###	###	###
2019-Feb-04 Mon	60.26	60.26	###	###	1,355	40,826	32.4	32.4	0.0
2019-Feb-01 Fri	###	###	###	###			71.1	71.1	0.0
2019-Jan-31 Thu	###	###	60.25	60.25			34.6	34.6	###
2019-Jan-30 Wed	60.42	60.42	60.42	60.42			###	###	4.3
2019-Jan-29 Tue	60.4	60.41	###	###	672	###	###	###	0.0
2019-Jan-25 Fri	60.4	60.48	60.4	60.48			###	###	###
2019-Jan-10 Thu	59.79	59.79	59.45	59.45			###	###	###
2019-Jan-09 Wed	59.5	59.5	59.4	59.4	82	4,874	###	###	4.2
2019-Jan-04 Fri	###	###	###	###	85	0	###	###	0.0
2019-Jan-03 Thu	###	###	###	###			29.5	29.5	0.0
2019-Jan-02 Wed	58.76	58.76	58.76	58.76	0				4.2
2018-Dec-28 Fri	###	58.76	###	58.76	175	5,141	###	###	4.2
2018-Dec-27 Thu	57.55	57.55	57.55	57.55	0				###
2018-Dec-20 Thu	57.55	57.55	57.55	57.55	55	###	80.0	80.0	###
2018-Dec-19 Wed	###	###	###	###	0				0.0
2018-Dec-14 Fri	###	###	58.2	58.2	646	###	30.3	30.3	4.2
2018-Dec-13 Thu	58.85	58.85	58.85	58.85	9	529	67.9	67.9	###
2018-Dec-12 Wed	57.72	57.72	57.72	57.72	0				4.1
2018-Dec-11 Tue	###	57.72	###	57.72	847	24,444	73.5	73.5	4.1
2018-Dec-10 Mon	58.22	58.22	###	###			###	###	0.0
2018-Dec-07 Fri	###	59	###	###			77.8	77.8	0.0
2018-Dec-06 Thu	58.41	58.41	58.41	58.41	250	###	75.7	75.7	4.2
2018-Dec-05 Wed	58.28	58.28	58.28	58.28			67.8	67.8	4.2
2018-Dec-04 Tue	59.23	59.23	###	###	570	16,880	43.7	43.7	0.0
2018-Dec-03 Mon	59.26	###	59.23	###			###	###	0.0
2018-Nov-30 Fri	59.28	59.28	58.77	58.77			###	###	4.2
2018-Nov-29 Thu	59.54	59.54	###	###	2,871	###	33.2	33.2	0.0
2018-Nov-13 Tue	60.49	60.59	60.47	60.59			76.9	76.9	4.3
2018-Nov-12 Mon	###	###	###	###	0				0.0
2018-Nov-09 Fri	60.73	60.8	###	###			31.2	31.2	0.0
2018-Nov-08 Thu	###	###	###	###			###	###	0.0
2018-Nov-07 Wed	###	###	###	###	250	0	65.2	65.2	0.0
2018-Nov-06 Tue	59.76	###	59.76	###	384	11,473	67.3	67.3	0.0
2018-Nov-05 Mon	###	59.42	###	59.42	159	4,723	###	###	4.2
2018-Nov-02 Fri	###	###	###	###			64.6	64.6	0.0
2018-Nov-01 Thu	59.78	59.79	###	###	1,383	41,344	17.9	17.9	0.0
2018-Oct-31 Wed	###	###	###	###			###	###	0.0
2018-Oct-30 Tue	###	###	###	###			###	###	0.0
2018-Oct-29 Mon	57.89	57.89	57.89	57.89			###	###	###
2018-Oct-26 Fri	57.57	57.57	###	###	949	###	38.3	38.3	0.0
2018-Oct-25 Thu	###	58.43	57.82	57.86	553	32,143	###	###	4.1
2018-Oct-24 Wed	59	59	59	59	848	###	74.6	74.6	4.2
2018-Oct-23 Tue	###	###	59.26	59.26	28	829	33.6	33.6	4.2
2018-Oct-22 Mon	59.73	59.8	59.73	59.8			74.1	74.1	###
2018-Oct-19 Fri	59.71	###	59.46	###	1,540	45,784	###	###	0.0
2018-Oct-18 Thu	###	###	###	###			###	###	0.0
2018-Oct-17 Wed	###	###	###	###	1,241	0	###	###	0.0
2018-Oct-16 Tue	###	###	###	###	0				0.0
2018-Oct-15 Mon	59.27	59.27	###	###	1,545	45,786	###	###	0.0
2018-Oct-12 Fri	###	59.56	###	59.47			###	###	4.2
2018-Oct-11 Thu	60.2	60.44	###	60.44	356	10,758	85.0	85.0	4.3
2018-Oct-10 Wed	61.41	61.41	###	###	2,081	###	35.0	35.0	0.0
2018-Oct-09 Tue	61.47	61.47	61.22	61.22	1,856	113,856	###	###	4.4
2018-Oct-08 Mon	###	###	###	###			79.6	79.6	0.0
2018-Oct-05 Fri	62.7	62.7	62.7	62.7			68.2	68.2	4.5
2018-Oct-04 Thu	62.58	62.58	62.49	62.49			34.2	34.2	###
2018-Oct-03 Wed	###	###	###	###	0				0.0
2018-Oct-02 Tue	###	###	###	###	0				0.0
2018-Oct-01 Mon	62.41	62.41	62.28	###	440	###	###	###	0.0
2018-Sep-28 Fri	###	###	63.88	63.88			28.9	28.9	4.6
2018-Sep-27 Thu	63.84	64.55	###	64.55			###	###	###
2018-Sep-26 Wed	63.85	63.85	63.85	63.85			72.6	72.6	###
2018-Sep-25 Tue	63.85	63.85	63.85	63.85	23	###	71.5	71.5	###
2018-Sep-24 Mon	63.84	###	63.84	###	754	###	70.3	70.3	0.0
2018-Sep-21 Fri	###	###	###	###	157	0	###	###	0.0
2018-Sep-20 Thu	63.52	63.52	63.52	63.52	0				4.5
2018-Sep-19 Wed	63.52	63.52	63.52	63.52	0				4.5
2018-Sep-18 Tue	63.52	63.52	63.52	63.52	0				4.5
2018-Sep-17 Mon	###	63.52	63.2	63.52			71.4	71.4	4.5
2018-Sep-14 Fri	63.52	63.52	63.52	63.52	153	###	63.5	63.5	4.5
2018-Sep-13 Thu	63.25	63.28	###	###	1,381	###	###	###	0.0
2018-Sep-12 Wed	63.47	63.56	63.47	63.56	1,358	86,253	71.5	71.5	4.5
2018-Sep-11 Tue	63.47	63.47	63.47	63.47	51	###	###	###	###
2018-Sep-10 Mon	###	###	###	###			69.5	69.5	0.0
2018-Sep-07 Fri	###	###	###	###	0				0.0
2018-Sep-06 Thu	###	###	###	###	58	0	79.7	79.7	0.0
2018-Sep-05 Wed	###	###	63.76	63.76	741	23,623	32.7	32.7	4.6
2018-Sep-04 Tue	###	###	###	###			###	###	0.0
2018-Sep-03 Mon	###	###	64.75	64.75			40.2	40.2	4.6
2018-Aug-31 Fri	###	###	###	###			###	###	0.0
2018-Aug-30 Thu	65.24	65.24	65.24	65.24	350	###	###	###	###
2018-Aug-29 Wed	###	###	###	###	5	0	###	###	0.0
2018-Aug-28 Tue	###	###	64.54	64.54			34.5	34.5	###
2018-Aug-27 Mon	63.75	###	63.75	###			###	###	0.0
2018-Aug-24 Fri	###	###	63.77	63.77	328	10,458	###	###	4.6
2018-Aug-23 Thu	63.87	###	63.87	###			###	###	0.0
2018-Aug-22 Wed	64.57	64.57	64.57	64.57	0				4.6
2018-Aug-21 Tue	###	###	64.57	64.57	1,049	###	35.1	35.1	4.6
2018-Aug-20 Mon	65.25	65.25	###	###			###	###	0.0
2018-Aug-17 Fri	###	###	###	###	279	0	###	###	0.0
2018-Aug-16 Thu	64.5	64.5	64.5	64.5	0				4.6
2018-Aug-15 Wed	64.5	64.5	64.5	64.5	250	16,125	###	###	4.6
2018-Aug-14 Tue	64.48	64.48	64.48	64.48	77	###	68.3	68.3	4.6
2018-Aug-13 Mon	###	###	###	###			###	###	0.0
2018-Aug-10 Fri	###	###	###	###	341	0	###	###	0.0
2018-Aug-09 Thu	64.25	64.25	64.25	64.25			69.7	69.7	###
2018-Aug-08 Wed	###	###	###	###			70.5	70.5	0.0
2018-Aug-07 Tue	63.88	63.88	###	###	154	###	###	###	0.0
2018-Aug-06 Mon	###	###	###	###	86	0	71.5	71.5	0.0
2018-Aug-03 Fri	###	###	###	###			32.0	32.0	0.0
2018-Aug-02 Thu	###	###	###	###	159	0	###	###	0.0
2018-Aug-01 Wed	64.23	64.23	###	###			###	###	0.0
2018-Jul-31 Tue	64.25	64.26	64.24	64.24	452	29,041	###	###	4.6
2018-Jul-30 Mon	###	###	###	###	455	0	###	###	0.0
2018-Jul-27 Fri	###	###	###	###			30.8	30.8	0.0
2018-Jul-26 Thu	63.54	###	63.54	###	273	8,673	71.0	71.0	0.0
2018-Jul-25 Wed	###	63.7	###	63.7	121	3,853	###	###	4.6
2018-Jul-24 Tue	###	###	###	###			###	###	0.0
2018-Jul-23 Mon	###	###	###	###			33.6	33.6	0.0
2018-Jul-20 Fri	###	###	###	###	780	0	32.6	32.6	0.0
2018-Jul-19 Thu	###	###	###	###	149	0	70.9	70.9	0.0
2018-Jul-18 Wed	63.88	63.88	63.88	63.88			68.7	68.7	4.6
2018-Jul-17 Tue	###	###	###	###	0				0.0
2018-Jul-16 Mon	###	###	###	###	242	0	###	###	0.0
2018-Jul-13 Fri	###	###	###	###			###	###	0.0
2018-Jul-12 Thu	63.77	###	63.77	###	1,351	43,076	###	###	0.0
2018-Jul-11 Wed	###	###	63.58	###	325	###	36.0	36.0	0.0
2018-Jul-10 Tue	###	###	###	###	850	0	74.3	74.3	0.0
2018-Jul-09 Mon	64.42	64.42	64.42	64.42			74.1	74.1	###
2018-Jul-06 Fri	###	###	###	###			###	###	0.0
2018-Jul-05 Thu	63.5	63.5	63.49	63.5	653	###	###	###	4.5
2018-Jul-04 Wed	###	###	###	###	5	0	77.7	77.7	0.0
2018-Jul-03 Tue	63.4	63.4	63.4	63.4			68.7	68.7	4.5
2018-Jul-02 Mon	63.45	63.45	63.4	63.4	942	59,746	###	###	4.5
2018-Jun-29 Fri	63.86	63.86	63.77	63.77	346	22,079	31.6	31.6	4.6
2018-Jun-28 Thu	63.56	63.56	63.56	63.56	250	###	68.0	68.0	4.5
2018-Jun-27 Wed	63.45	63.45	63.4	63.4	257	###	38.1	38.1	4.5
2018-Jun-26 Tue	###	63.29	###	63.29			76.5	76.5	###
2018-Jun-25 Mon	63.57	63.57	###	###	187	5,943	###	###	0.0
2018-Jun-22 Fri	63.48	63.57	63.48	63.57	1,770	###	###	###	###
2018-Jun-21 Thu	###	63.45	###	63.45	452	###	###	###	4.5
2018-Jun-20 Wed	62.7	62.74	62.7	62.74	270	###	###	###	###
2018-Jun-19 Tue	62.41	62.41	62.25	62.25	1,882	###	39.3	39.3	###
2018-Jun-18 Mon	###	###	###	###	80	0	73.6	73.6	0.0
2018-Jun-15 Fri	61.84	61.84	61.84	61.84			###	###	4.4
2018-Jun-14 Thu	###	###	###	###			###	###	0.0
2018-Jun-13 Wed	###	###	###	61.2			###	###	###
2018-Jun-12 Tue	###	###	###	###	80	0	###	###	0.0
2018-Jun-08 Fri	###	###	###	###			73.1	73.1	0.0
2018-Jun-07 Thu	61.56	###	61.56	###	3,570	109,884	###	###	0.0
2018-Jun-06 Wed	###	61.42	###	61.42			###	###	4.4
2018-Jun-05 Tue	###	61.28	###	61.28	1,183	36,247	73.5	73.5	4.4
2018-Jun-04 Mon	61.42	61.42	61.42	61.42	0				4.4
2018-Jun-01 Fri	61.42	61.42	61.42	61.42	0				4.4
2018-May-31 Thu	61.42	61.42	61.42	61.42			###	###	4.4
2018-May-30 Wed	61.26	61.26	61.26	61.26			###	###	4.4
2018-May-29 Tue	###	61.74	###	61.74			72.3	72.3	4.4
2018-May-28 Mon	61.5	61.5	61.45	61.45	4,353	###	39.2	39.2	###
2018-May-25 Fri	61.74	61.81	61.7	61.81			64.3	64.3	###
2018-May-24 Thu	###	###	###	###	0				0.0
2018-May-23 Wed	###	###	###	###			###	###	0.0
2018-May-22 Tue	###	###	61.87	###			40.6	40.6	0.0
2018-May-21 Mon	62.45	62.45	###	62.44			34.6	34.6	4.5
2018-May-18 Fri	62.56	62.59	62.54	62.54	546	###	39.4	39.4	4.5
2018-May-17 Thu	###	###	62.28	62.28	2,677	###	34.7	34.7	4.4
2018-May-16 Wed	62.51	62.57	62.51	62.57			###	###	###
2018-May-15 Tue	62.57	62.57	62.25	62.25	2,087	130,249	###	###	###
2018-May-14 Mon	62.24	62.47	62.24	62.46	3,443	214,688	###	###	###
2018-May-11 Fri	###	###	###	###			30.5	30.5	0.0
2018-May-10 Thu	62.41	62.41	62.21	62.21	454	28,288	###	###	###
2018-May-09 Wed	###	###	###	###	0				0.0
2018-May-08 Tue	61.8	###	61.8	###			###	###	0.0
2018-May-07 Mon	61.8	61.8	61.8	61.8	324	20,023	72.4	72.4	4.4
2018-May-04 Fri	61.85	###	61.45	61.45			33.8	33.8	###
2018-May-03 Thu	61.78	61.78	61.72	61.72	1,255	###	35.9	35.9	4.4
2018-May-02 Wed	###	###	###	###	1,921	0	###	###	0.0
2018-May-01 Tue	###	###	###	###	780	0	###	###	0.0
2018-Apr-30 Mon	60.59	60.59	60.59	60.59			###	###	4.3
2018-Apr-27 Fri	###	###	###	###			###	###	0.0
2018-Apr-26 Thu	60.22	60.22	###	###			###	###	0.0
2018-Apr-24 Tue	###	60.22	###	60.22	1,159	###	###	###	###
2018-Apr-23 Mon	59.83	59.83	59.83	59.83			###	###	###
2018-Apr-20 Fri	59.52	59.52	59.52	59.52			72.1	72.1	###
2018-Apr-19 Thu	59.78	59.78	59.78	59.78	2	###	71.3	71.3	4.3
2018-Apr-18 Wed	59.45	59.45	59.45	59.45	0				###
2018-Apr-17 Tue	###	###	59.45	59.45	5,557	165,181	34.5	34.5	###
2018-Apr-16 Mon	###	###	###	###			71.9	71.9	0.0
2018-Apr-13 Fri	59.45	59.45	###	###			###	###	0.0
2018-Apr-12 Thu	###	###	###	###			###	###	0.0
2018-Apr-11 Wed	59.47	59.47	59.47	59.47	651	###	###	###	4.2
2018-Apr-10 Tue	58.85	###	58.85	###	84	2,471	80.4	80.4	0.0
2018-Apr-09 Mon	58.78	58.78	58.78	58.78	85	###	###	###	4.2
2018-Apr-06 Fri	###	###	###	###			32.7	32.7	0.0
2018-Apr-05 Thu	###	59	58.89	59			67.7	67.7	4.2
2018-Apr-04 Wed	58.5	58.5	58.5	58.5	80	4,680	###	###	4.2
2018-Apr-03 Tue	###	58.53	###	58.53	385	###	71.5	71.5	###
2018-Mar-29 Thu	###	###	59.22	59.22			###	###	4.2
2018-Mar-28 Wed	###	###	###	###	0				0.0
2018-Mar-27 Tue	59.79	59.79	###	###			30.9	30.9	0.0
2018-Mar-26 Mon	###	###	###	###	0				0.0
2018-Mar-23 Fri	60.25	###	###	###			34.0	34.0	0.0
2018-Mar-22 Thu	61.21	61.21	61.21	61.21			69.0	69.0	4.4
2018-Mar-21 Wed	61.2	61.2	###	###	5,648	172,828	33.4	33.4	0.0
2018-Mar-20 Tue	###	###	###	###	825	0	###	###	0.0
2018-Mar-19 Mon	61.4	61.4	61.25	###			###	###	0.0
2018-Mar-16 Fri	###	###	###	###			66.0	66.0	0.0
2018-Mar-15 Thu	###	61.43	60.73	60.88	648	39,579	33.3	33.3	4.3
2018-Mar-14 Wed	61.27	61.27	61.27	61.27	0				###
2018-Mar-13 Tue	61.88	61.88	61.27	61.27	41	2,524	31.0	31.0	###
2018-Mar-12 Mon	61.83	61.83	61.83	61.83			72.1	72.1	###
2018-Mar-09 Fri	61.21	61.21	61.21	61.21			65.0	65.0	4.4
2018-Mar-08 Thu	###	###	###	###			63.9	63.9	0.0
2018-Mar-07 Wed	61.42	61.42	61.42	61.42	0				4.4
2018-Mar-06 Tue	61.44	61.49	###	61.42	1,729	53,158	###	###	4.4
2018-Mar-05 Mon	60.78	60.79	###	###	2,654	###	41.7	41.7	0.0
2018-Mar-02 Fri	###	###	###	###	1,044	0	###	###	0.0
2018-Mar-01 Thu	61.54	61.54	###	61.44			###	###	4.4
2018-Feb-28 Wed	###	###	###	###	250	0	###	###	0.0
2018-Feb-27 Tue	###	62.4	###	###			76.6	76.6	0.0
2018-Feb-26 Mon	61.73	61.79	61.73	61.79	749	46,258	###	###	###
2018-Feb-23 Fri	61.25	###	61.25	###			63.8	63.8	0.0
2018-Feb-22 Thu	60.85	60.85	60.77	60.77			36.6	36.6	###
2018-Feb-21 Wed	60.85	60.85	60.85	60.85			###	###	###
2018-Feb-20 Tue	60.86	60.86	60.86	60.86	887	53,982	###	###	4.3
2018-Feb-19 Mon	60.72	###	60.72	###	155	###	66.8	66.8	0.0
2018-Feb-16 Fri	###	###	###	###	1,079	0	###	###	0.0
2018-Feb-15 Thu	60.82	60.82	60.53	60.81	920	55,821	31.3	31.3	###
2018-Feb-14 Wed	60.21	60.21	60.21	60.21	172	10,356	74.8	74.8	###
2018-Feb-13 Tue	59.85	###	59.85	###	745	###	66.7	66.7	0.0
2018-Feb-12 Mon	59.5	59.5	59.5	59.5			###	###	4.3
2018-Feb-09 Fri	###	###	###	###			###	###	0.0
2018-Feb-08 Thu	59.75	###	59.75	59.84	744	22,227	67.1	67.1	4.3
2018-Feb-07 Wed	###	###	60.27	60.27			19.8	19.8	###
2018-Feb-06 Tue	60.59	60.59	###	60.21			###	###	###
2018-Feb-05 Mon	61.75	61.79	61.74	61.74			53.6	53.6	4.4
2018-Feb-02 Fri	###	###	###	###	123	0	67.1	67.1	0.0
2018-Feb-01 Thu	61.85	###	61.85	###			67.6	67.6	0.0
2018-Jan-31 Wed	61.5	61.74	61.5	61.71	45,182	###	###	###	4.4
2018-Jan-30 Tue	###	###	61.81	61.81	680	###	43.8	43.8	###
2018-Jan-29 Mon	###	62.45	###	62.45			73.8	73.8	###
2018-Jan-25 Thu	###	###	###	###	4,851	0	###	###	0.0
2018-Jan-24 Wed	###	###	###	###			68.9	68.9	0.0
2018-Jan-23 Tue	61.8	###	61.8	###	1,822	###	67.1	67.1	0.0
2018-Jan-22 Mon	61.84	61.84	61.84	61.84	0				4.4
2018-Jan-19 Fri	61.84	61.84	61.84	61.84	356	###	###	###	4.4
2018-Jan-18 Thu	62.28	62.28	62.25	62.25			###	###	###
2018-Jan-17 Wed	61.8	61.83	61.8	61.8	2,043	126,288	###	###	4.4
2018-Jan-16 Tue	62.54	62.54	62.54	62.54			71.4	71.4	4.5
2018-Jan-15 Mon	###	###	62.59	###	3,786	118,482	31.5	31.5	0.0
2018-Jan-12 Fri	62.56	62.56	62.56	62.56			67.0	67.0	4.5
2018-Jan-11 Thu	62.5	62.5	###	###			###	###	0.0
2018-Jan-02 Tue	###	###	###	###			66.0	66.0	0.0
2017-Dec-29 Fri	62.55	62.55	62.55	62.55	250	###	###	###	4.5
2017-Dec-28 Thu	###	###	###	###			###	###	0.0
2017-Dec-27 Wed	62.59	62.59	62.59	62.59	0				###
2017-Dec-22 Fri	62.59	62.59	62.59	62.59			###	###	###
2017-Dec-21 Thu	62.55	###	###	###	6,552	0	###	###	0.0
2017-Dec-20 Wed	62.57	62.57	62.57	62.57			63.4	63.4	###
2017-Dec-19 Tue	###	###	###	###	587	0	67.7	67.7	0.0
2017-Dec-18 Mon	62.27	62.27	62.27	62.27			###	###	4.4
2017-Dec-15 Fri	###	###	61.85	61.85			###	###	4.4
2017-Dec-08 Fri	61.87	###	61.79	61.79	6,744	208,355	33.5	33.5	###
2017-Dec-07 Thu	61.4	###	61.4	61.59			67.6	67.6	###
2017-Dec-06 Wed	61.42	61.43	61.42	61.43	9,777	600,552	71.8	71.8	4.4
2017-Dec-05 Tue	61.41	61.56	61.41	61.55	6,156	###	###	###	###
2017-Dec-04 Mon	###	61.73	###	61.73	354	10,926	###	###	###
2017-Dec-01 Fri	61.75	61.88	###	###			35.9	35.9	0.0
2017-Nov-30 Thu	61.58	###	61.54	###			###	###	0.0
2017-Nov-29 Wed	###	###	###	###	0				0.0
2017-Nov-28 Tue	###	###	###	###	25	0	###	###	0.0
2017-Nov-27 Mon	###	###	###	###	2,741	0	72.6	72.6	0.0
2017-Nov-24 Fri	61.8	61.8	###	61.77	20,151	###	###	###	4.4
2017-Nov-23 Thu	61.79	###	61.79	###	5,776	178,449	###	###	0.0
2017-Nov-22 Wed	###	###	61.79	61.79			###	###	###
2017-Nov-21 Tue	61.57	###	61.53	###	13,074	402,221	68.3	68.3	0.0
2017-Nov-20 Mon	61.45	61.45	61.45	61.45			70.7	70.7	###
2017-Nov-17 Fri	###	###	###	###	56	0	###	###	0.0
2017-Nov-16 Thu	61.58	61.58	61.58	61.58			###	###	4.4
2017-Nov-15 Wed	61.51	61.51	61.51	61.51			###	###	###
2017-Nov-14 Tue	###	###	###	###			44.3	44.3	0.0
2017-Nov-13 Mon	62.4	62.48	###	###			###	###	0.0
2017-Nov-10 Fri	62.25	62.28	62.25	62.27	3,159	###	68.1	68.1	4.4
2017-Nov-09 Thu	62.5	62.5	###	62.5			###	###	4.5
2017-Nov-08 Wed	61.85	###	61.85	###			###	###	0.0
2017-Nov-07 Tue	61.74	61.74	61.74	61.74			61.5	61.5	4.4
2017-Nov-06 Mon	61.25	61.25	61.23	61.24	426	26,088	###	###	4.4
2017-Nov-03 Fri	61.44	61.44	61.44	61.44			###	###	4.4
2017-Nov-02 Thu	61.4	61.4	###	###			###	###	0.0
2017-Nov-01 Wed	###	61.27	###	61.23	11,158	341,825	65.4	65.4	###
2017-Oct-31 Tue	###	###	###	###			34.1	34.1	0.0
2017-Oct-30 Mon	###	###	###	###			###	###	0.0
2017-Oct-27 Fri	60.85	###	60.85	###	1,585	48,223	###	###	0.0
2017-Oct-26 Thu	###	###	###	###			70.0	70.0	0.0
2017-Oct-25 Wed	###	###	60.85	60.85			###	###	###
2017-Oct-24 Tue	60.81	60.82	60.81	60.82	1,572	###	68.7	68.7	4.3
2017-Oct-23 Mon	###	###	###	###			###	###	0.0
2017-Oct-20 Fri	60.85	###	60.85	###	576	17,524	###	###	0.0
2017-Oct-19 Thu	###	###	60.81	60.81	5,544	###	###	###	###
2017-Oct-18 Wed	###	###	###	###	6,926	0	70.9	70.9	0.0
2017-Oct-17 Tue	60.45	60.86	60.45	60.86	326	19,773	###	###	4.3
2017-Oct-16 Mon	60.43	60.52	60.43	60.45	6,881	416,128	###	###	4.3
2017-Oct-13 Fri	###	###	###	###			###	###	0.0
2017-Oct-12 Thu	###	###	###	###			64.2	64.2	0.0
2017-Oct-11 Wed	59.46	59.46	59.46	59.46	50	2,973	###	###	4.2
2017-Oct-10 Tue	59.55	59.55	59.5	59.5			###	###	4.3
2017-Oct-09 Mon	###	###	###	###			67.2	67.2	0.0
2017-Oct-06 Fri	###	###	###	###			###	###	0.0
2017-Oct-05 Thu	###	###	58.55	58.55			30.4	30.4	4.2
2017-Oct-04 Wed	58.87	58.87	58.8	58.8	2,087	122,788	###	###	4.2
2017-Oct-03 Tue	###	###	###	###	0				0.0
2017-Oct-02 Mon	###	###	###	###	528	0	###	###	0.0
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	###	###	###	###	0				0.0
2017-Sep-27 Wed	###	###	###	###	145	0	###	###	0.0
2017-Sep-26 Tue	###	###	###	###	250	0	###	###	0.0
2017-Sep-25 Mon	60.29	###	60.29	###			###	###	0.0
2017-Sep-22 Fri	###	###	###	###			69.9	69.9	0.0
2017-Sep-21 Thu	###	###	###	###			###	###	0.0
2017-Sep-20 Wed	60.54	60.54	60.54	60.54	0				4.3
2017-Sep-19 Tue	60.54	60.54	60.54	60.54	1,787	108,184	###	###	4.3
2017-Sep-18 Mon	60.48	60.55	60.48	60.55			69.4	69.4	4.3
2017-Sep-15 Fri	60.45	60.45	60.45	60.45	85	###	###	###	4.3
2017-Sep-14 Thu	60.72	60.72	60.72	60.72	82	4,979	71.7	71.7	4.3
2017-Sep-13 Wed	###	###	###	###	0				0.0
2017-Sep-12 Tue	60.72	60.72	###	###	3,157	95,846	###	###	0.0
2017-Sep-11 Mon	###	###	###	###	3,159	0	77.0	77.0	0.0
2017-Sep-08 Fri	###	###	59.8	59.81	8,423	251,847	###	###	4.3
2017-Sep-07 Thu	60.25	60.25	60.25	60.25	27	1,626	71.1	71.1	###
2017-Sep-06 Wed	###	###	###	###	250	0	65.6	65.6	0.0
2017-Sep-05 Tue	59.76	###	59.76	###			78.1	78.1	0.0
2017-Sep-04 Mon	60.54	60.54	###	###			29.9	29.9	0.0
2017-Sep-01 Fri	###	###	###	###			68.7	68.7	0.0
2017-Aug-31 Thu	###	###	###	###	3,385	0	###	###	0.0
2017-Aug-30 Wed	59.76	###	59.57	59.58	4,744	###	33.0	33.0	4.3
2017-Aug-29 Tue	59.82	59.82	59.49	59.54	1,321	###	31.9	31.9	4.3
2017-Aug-28 Mon	60.52	60.52	###	###	3,152	95,379	28.5	28.5	0.0
2017-Aug-25 Fri	###	###	###	###	0				0.0
2017-Aug-24 Thu	###	###	###	###			70.9	70.9	0.0
2017-Aug-23 Wed	60.8	60.8	60.8	60.8			###	###	4.3
2017-Aug-22 Tue	60.45	60.59	60.45	60.59			67.6	67.6	4.3
2017-Aug-21 Mon	60.45	60.45	###	###			29.9	29.9	0.0
2017-Aug-18 Fri	###	60.45	60.27	60.45	1,354	81,727	64.5	64.5	4.3
2017-Aug-17 Thu	###	###	60.77	60.78			###	###	###
2017-Aug-16 Wed	60.77	###	###	###			71.8	71.8	0.0
2017-Aug-15 Tue	###	60.71	###	60.71	485	14,722	###	###	###
2017-Aug-14 Mon	59.76	59.76	59.76	59.76	0				4.3
2017-Aug-11 Fri	###	###	59.76	59.76	475	###	###	###	4.3
2017-Aug-10 Thu	60.72	60.72	60.51	60.51			36.5	36.5	4.3
2017-Aug-09 Wed	60.71	60.71	60.71	60.71	0				###
2017-Aug-08 Tue	60.71	60.71	60.71	60.71	250	15,177	77.6	77.6	###
2017-Aug-07 Mon	###	###	###	###			###	###	0.0
2017-Aug-04 Fri	###	###	###	###			30.6	30.6	0.0
2017-Aug-03 Thu	60.5	60.5	###	60.29			###	###	###
2017-Aug-02 Wed	60.45	60.45	60.45	60.45	78	###	75.9	75.9	4.3
2017-Aug-01 Tue	60.42	60.42	60.42	60.42	250	###	67.4	67.4	4.3
2017-Jul-31 Mon	###	###	###	###			###	###	0.0
2017-Jul-28 Fri	###	###	###	###	2,871	0	###	###	0.0
2017-Jul-27 Thu	###	###	###	###	1,057	0	73.6	73.6	0.0
2017-Jul-26 Wed	60.75	###	60.75	60.88	21,253	645,559	###	###	4.3
2017-Jul-25 Tue	60.29	60.29	60.29	60.29			67.7	67.7	###
2017-Jul-24 Mon	###	###	###	###	84	0	72.7	72.7	0.0
2017-Jul-21 Fri	60.46	60.46	60.46	60.46	670	###	66.2	66.2	4.3
2017-Jul-20 Thu	60.89	60.89	60.89	60.89	28	###	###	###	###
2017-Jul-19 Wed	60.28	###	60.28	###			###	###	0.0
2017-Jul-18 Tue	###	###	###	###	3,575	0	37.3	37.3	0.0
2017-Jul-17 Mon	###	60.46	###	###	6,344	191,779	71.1	71.1	0.0
2017-Jul-14 Fri	###	###	###	###	0				0.0
2017-Jul-13 Thu	###	###	59.89	###			###	###	0.0
2017-Jul-12 Wed	###	###	###	###			###	###	0.0
2017-Jul-11 Tue	###	###	###	###			###	###	0.0
2017-Jul-10 Mon	###	###	###	###			###	###	0.0
2017-Jul-07 Fri	###	###	###	###	3,429	0	21.9	21.9	0.0
2017-Jul-06 Thu	###	###	###	###			67.0	67.0	0.0
2017-Jul-05 Wed	###	###	###	60.49	1,623	0	33.1	33.1	###
2017-Jul-04 Tue	###	60.48	###	60.48			###	###	###
2017-Jul-03 Mon	###	###	59.54	###	4,150	123,545	38.3	38.3	0.0
2017-Jun-30 Fri	60.41	60.41	###	###			###	###	0.0
2017-Jun-29 Thu	60.76	60.76	60.76	60.76	250	###	63.3	63.3	###
2017-Jun-28 Wed	###	###	###	###	274	0	###	###	0.0
2017-Jun-27 Tue	###	###	###	###	5,947	0	###	###	0.0
2017-Jun-26 Mon	###	###	###	###			74.4	74.4	0.0
2017-Jun-23 Fri	###	###	###	###	5,586	0	28.8	28.8	0.0
2017-Jun-22 Thu	59.71	###	59.71	###			70.3	70.3	0.0
2017-Jun-21 Wed	###	###	###	###			24.8	24.8	0.0
2017-Jun-20 Tue	60.7	60.7	###	###			33.8	33.8	0.0
2017-Jun-19 Mon	###	###	###	60.88			###	###	4.3
2017-Jun-16 Fri	60.73	60.73	60.73	60.73			###	###	4.3
2017-Jun-15 Thu	60.74	###	60.5	###	2,759	83,459	37.0	37.0	0.0
2017-Jun-14 Wed	###	###	###	###	250	0	###	###	0.0
2017-Jun-13 Tue	###	60.5	###	60.5	1,841	###	74.8	74.8	###
2017-Jun-09 Fri	59.52	###	59.52	###	579	###	###	###	0.0
2017-Jun-08 Thu	59.57	###	59.57	###			###	###	0.0
2017-Jun-07 Wed	59.5	###	###	###	3,143	0	###	###	0.0
2017-Jun-06 Tue	###	60.26	59.72	59.72	51,687	###	34.8	34.8	4.3
2017-Jun-05 Mon	60.79	60.79	###	###	945	28,723	###	###	0.0
2017-Jun-02 Fri	60.72	###	60.72	###	2,450	74,382	###	###	0.0
2017-Jun-01 Thu	###	###	###	###			###	###	0.0
2017-May-31 Wed	###	60.51	60.28	60.45	3,954	###	72.8	72.8	4.3
2017-May-30 Tue	###	###	###	###	681	0	###	###	0.0
2017-May-29 Mon	60.78	60.78	60.58	###	1,185	###	40.0	40.0	0.0
2017-May-26 Fri	###	###	###	###	0				0.0
2017-May-25 Thu	###	###	60.82	###	8,447	256,873	31.1	31.1	0.0
2017-May-24 Wed	###	###	60.75	60.76	2,042	62,025	28.8	28.8	###
2017-May-23 Tue	###	###	60.83	60.83			32.0	32.0	4.3
2017-May-22 Mon	###	###	###	###	4,671	0	67.4	67.4	0.0
2017-May-19 Fri	60.55	60.55	60.55	60.55			###	###	4.3
2017-May-18 Thu	###	###	60.44	60.44			31.5	31.5	4.3
2017-May-17 Wed	###	###	61.2	61.2			26.8	26.8	###
2017-May-16 Tue	###	###	61.77	61.89			###	###	###
2017-May-15 Mon	61.47	61.47	61.47	61.47	750	###	###	###	###
2017-May-12 Fri	61.77	61.77	61.4	61.4			###	###	4.4
2017-May-11 Thu	###	###	61.81	61.81	626	19,346	33.0	33.0	###
2017-May-10 Wed	###	###	###	###	2,255	0	78.4	78.4	0.0
2017-May-09 Tue	###	###	61.5	###	1,359	41,789	###	###	0.0
2017-May-08 Mon	62.27	62.27	###	###	7,377	229,682	###	###	0.0
2017-May-05 Fri	###	###	61.57	61.57	1,571	###	28.4	28.4	4.4
2017-May-04 Thu	62.48	62.48	61.89	###			###	###	0.0
2017-May-03 Wed	62.76	62.76	62.76	62.76	585	###	73.6	73.6	4.5
2017-May-02 Tue	###	###	62.79	62.79			###	###	4.5
2017-May-01 Mon	63.21	###	###	###	7,351	0	###	###	0.0
2017-Apr-28 Fri	62.8	###	62.8	###			###	###	0.0
2017-Apr-27 Thu	###	###	###	###			33.1	33.1	0.0
2017-Apr-26 Wed	###	###	###	###			73.6	73.6	0.0
2017-Apr-24 Mon	###	###	###	###			74.4	74.4	0.0
2017-Apr-21 Fri	62.5	62.5	62.4	62.4	881	###	30.4	30.4	4.5
2017-Apr-20 Thu	###	###	###	###	752	0	###	###	0.0
2017-Apr-19 Wed	###	###	61.75	61.85			33.8	33.8	4.4
2017-Apr-18 Tue	62.89	62.89	62.27	62.27	179	###	37.1	37.1	4.4
2017-Apr-13 Thu	###	###	62.73	62.73			34.3	34.3	###
2017-Apr-12 Wed	###	###	63.26	63.26			37.8	37.8	4.5
2017-Apr-11 Tue	###	###	###	###			###	###	0.0
2017-Apr-10 Mon	62.75	62.76	62.75	62.76			###	###	4.5
2017-Apr-07 Fri	62.74	62.74	62.74	62.74			73.6	73.6	###
2017-Apr-06 Thu	62.29	###	62.29	###	183	###	###	###	0.0
2017-Apr-05 Wed	62.5	62.5	62.5	62.5	0				4.5
2017-Apr-04 Tue	###	###	62.5	62.5			###	###	4.5
2017-Apr-03 Mon	62.76	62.76	62.53	###	442	27,689	###	###	0.0
2017-Mar-31 Fri	63.23	63.23	63.23	63.23			###	###	###
2017-Mar-30 Thu	63.26	63.27	63.26	63.27	3,155	###	69.4	69.4	###
2017-Mar-29 Wed	###	###	###	###	2,984	0	64.6	64.6	0.0
2017-Mar-28 Tue	###	###	###	###	79	0	65.2	65.2	0.0
2017-Mar-27 Mon	###	###	###	###	124	0	76.3	76.3	0.0
2017-Mar-24 Fri	###	###	###	61.59			###	###	###
2017-Mar-23 Thu	60.86	###	60.82	###	7,520	228,683	###	###	0.0
2017-Mar-22 Wed	61.45	61.45	60.83	60.83			###	###	4.3
2017-Mar-21 Tue	###	###	###	###	0				0.0
2017-Mar-20 Mon	###	###	###	###			72.5	72.5	0.0
2017-Mar-17 Fri	61.88	61.88	61.88	61.88	0				4.4
2017-Mar-16 Thu	62.25	62.25	61.88	61.88	675	###	###	###	4.4
2017-Mar-15 Wed	61.71	###	###	###	3,375	0	71.9	71.9	0.0
2017-Mar-14 Tue	61.8	61.8	61.8	61.8	81	###	###	###	4.4
2017-Mar-13 Mon	61.73	61.73	61.72	61.73			75.8	75.8	###
2017-Mar-10 Fri	###	###	###	###			###	###	0.0
2017-Mar-09 Thu	###	###	61.71	61.71	728	###	###	###	4.4
2017-Mar-08 Wed	61.88	61.88	61.88	61.88	0				4.4
2017-Mar-07 Tue	61.44	61.88	61.44	61.88			75.9	75.9	4.4
2017-Mar-06 Mon	###	###	###	###			71.1	71.1	0.0
2017-Mar-03 Fri	###	###	###	61.27			35.8	35.8	###
2017-Mar-02 Thu	61.75	61.75	61.75	61.75			65.9	65.9	###
2017-Mar-01 Wed	60.75	###	60.75	###	1,120	34,020	###	###	0.0
2017-Feb-28 Tue	###	###	###	###			###	###	0.0
2017-Feb-27 Mon	61.26	61.26	61.26	61.26			71.5	71.5	4.4
2017-Feb-24 Fri	61.87	61.87	61.87	61.87	0				###
2017-Feb-23 Thu	61.76	61.88	61.76	61.87	3,687	###	72.1	72.1	###
2017-Feb-22 Wed	###	###	###	###			37.3	37.3	0.0
2017-Feb-21 Tue	61.59	61.59	61.56	61.56			39.4	39.4	4.4
2017-Feb-20 Mon	61.74	61.74	###	###			###	###	0.0
2017-Feb-17 Fri	61.8	61.8	61.8	61.8			72.4	72.4	4.4
2017-Feb-16 Thu	61.74	61.74	61.7	61.7			###	###	4.4
2017-Feb-15 Wed	61.2	61.2	61.2	61.2	0				###
2017-Feb-14 Tue	61.2	61.2	61.2	61.2	150	9,180	###	###	###
2017-Feb-13 Mon	###	###	60.89	###	3,876	###	###	###	0.0
2017-Feb-10 Fri	60.26	60.54	60.26	60.54	1,351	###	69.1	69.1	4.3
2017-Feb-09 Thu	###	###	59.79	###			###	###	0.0
2017-Feb-08 Wed	59.41	59.41	59.41	59.41	0				###
2017-Feb-07 Tue	59.41	59.41	59.41	59.41	420	24,952	###	###	###
2017-Feb-06 Mon	###	###	###	###			39.9	39.9	0.0
2017-Feb-03 Fri	###	###	###	###	3,379	0	72.4	72.4	0.0
2017-Feb-02 Thu	60.21	60.21	60.21	60.21	684	41,183	72.1	72.1	###
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	###	###	###	0				0.0
2017-Jan-30 Mon	###	###	###	###			###	###	0.0
2017-Jan-27 Fri	###	###	60.27	###			65.0	65.0	0.0
2017-Jan-25 Wed	###	###	###	###	285	0	70.1	70.1	0.0
2017-Jan-24 Tue	59.81	###	59.81	###			###	###	0.0
2017-Jan-23 Mon	60.2	60.2	59.52	59.55			32.5	32.5	###
2017-Jan-20 Fri	###	###	###	###			35.5	35.5	0.0
2017-Jan-19 Thu	60.41	60.41	60.41	60.41			###	###	###
2017-Jan-18 Wed	60.25	60.25	60.25	60.25	250	###	###	###	###
2017-Jan-17 Tue	###	###	###	###	983	0	###	###	0.0
2017-Jan-16 Mon	60.74	60.74	60.74	60.74	0				4.3
2017-Jan-13 Fri	###	###	###	60.74	672	0	###	###	4.3
2017-Jan-12 Thu	61.58	61.58	61.58	61.58	0				4.4
2017-Jan-11 Wed	61.21	61.58	61.21	61.58			###	###	4.4
2017-Jan-10 Tue	###	61.46	###	###	2,329	71,570	37.6	37.6	0.0
2017-Jan-09 Mon	61.46	61.46	61.46	61.46			68.8	68.8	###
2017-Jan-06 Fri	60.76	60.76	60.76	60.76	0				###
2017-Jan-05 Thu	60.76	60.76	60.76	60.76	0				###
2017-Jan-04 Wed	60.76	60.76	60.76	60.76	0				###
2017-Jan-03 Tue	###	60.76	###	60.76			###	###	###
2016-Dec-30 Fri	###	###	###	###			67.9	67.9	0.0
2016-Dec-29 Thu	60.76	###	60.76	###	585	17,772	###	###	0.0
2016-Dec-28 Wed	60.42	60.42	60.42	60.42	0				4.3
2016-Dec-23 Fri	###	###	60.4	60.42	12,848	###	###	###	4.3
2016-Dec-22 Thu	60.42	###	60.42	###	1,025	###	72.2	72.2	0.0
2016-Dec-21 Wed	###	###	###	###			###	###	0.0
2016-Dec-20 Tue	###	###	###	###	2,240	0	###	###	0.0
2016-Dec-19 Mon	59.58	59.58	59.58	59.58			###	###	4.3
2016-Dec-16 Fri	59.46	59.51	###	###	1,874	###	35.2	35.2	0.0
2016-Dec-15 Thu	59.78	59.78	###	###	450	13,450	30.5	30.5	0.0
2016-Dec-14 Wed	###	###	###	###	5,258	0	###	###	0.0
2016-Dec-13 Tue	59.77	59.77	###	###	4,083	122,020	###	###	0.0
2016-Dec-12 Mon	###	###	###	###			35.0	35.0	0.0
2016-Dec-09 Fri	59.49	###	59.49	###			###	###	0.0
2016-Dec-08 Thu	###	59.45	###	59.45			###	###	###
2016-Dec-07 Wed	###	###	###	###	26	0	64.6	64.6	0.0
2016-Dec-06 Tue	###	###	58.27	58.29	1,586	###	###	###	###
2016-Dec-05 Mon	57.72	57.72	###	###	973	28,080	45.3	45.3	0.0
2016-Dec-02 Fri	58.76	58.76	###	###			34.8	34.8	0.0
2016-Dec-01 Thu	58.81	59.2	58.79	59.2			###	###	4.2
2016-Nov-30 Wed	###	###	58.28	58.28			29.1	29.1	4.2
2016-Nov-29 Tue	58.7	58.7	58.49	58.58	3,521	###	###	###	4.2
2016-Nov-28 Mon	###	###	###	###	21	0	###	###	0.0
2016-Nov-25 Fri	58	58	58	58	0				4.1
2016-Nov-24 Thu	58	58	58	58	0				4.1
2016-Nov-23 Wed	58	58	58	58	0				4.1
2016-Nov-22 Tue	57.79	58	57.79	58	2,650	153,421	###	###	4.1
2016-Nov-21 Mon	###	57.48	###	57.48			###	###	4.1
2016-Nov-18 Fri	###	###	###	###	0				0.0
2016-Nov-17 Thu	###	###	###	###	88	0	67.1	67.1	0.0
2016-Nov-16 Wed	###	57.24	###	###	853	###	35.7	35.7	0.0
2016-Nov-15 Tue	56.77	56.8	56.77	56.8	377	###	72.4	72.4	4.1
2016-Nov-14 Mon	###	###	###	###			###	###	0.0
2016-Nov-11 Fri	56.88	56.88	56.88	56.88	175	9,954	###	###	4.1
2016-Nov-10 Thu	###	###	###	###	0				0.0
2016-Nov-09 Wed	###	###	###	###	250	0	###	###	0.0
2016-Nov-08 Tue	55.77	###	55.58	###			33.7	33.7	0.0
2016-Nov-07 Mon	55.29	55.58	55.29	55.58	1,483	###	###	###	###
2016-Nov-04 Fri	55.26	55.26	###	###			35.1	35.1	0.0
2016-Nov-03 Thu	55.27	###	###	###			###	###	0.0
2016-Nov-02 Wed	###	###	###	###	350	0	80.1	80.1	0.0
2016-Nov-01 Tue	55.77	55.77	55.77	55.77	0				###
2016-Oct-31 Mon	55.77	55.77	55.77	55.77	0				###
2016-Oct-28 Fri	55.77	55.77	55.77	55.77			72.2	72.2	###
2016-Oct-27 Thu	###	###	###	###			78.3	78.3	0.0
2016-Oct-26 Wed	###	57.25	56.59	###			36.8	36.8	0.0
2016-Oct-25 Tue	57.53	57.53	57.53	57.53	88	###	###	###	###
2016-Oct-24 Mon	###	###	###	###	556	0	77.2	77.2	0.0
2016-Oct-21 Fri	57.41	57.41	57.41	57.41			73.5	73.5	###
2016-Oct-20 Thu	###	57.5	###	57.5	147	4,226	69.7	69.7	4.1
2016-Oct-19 Wed	###	###	###	###	0				0.0
2016-Oct-18 Tue	###	###	###	###	1,074	0	###	###	0.0
2016-Oct-17 Mon	###	57.23	###	###	3,477	###	###	###	0.0
2016-Oct-14 Fri	57.76	57.76	57.76	57.76	0				4.1
2016-Oct-13 Thu	57.76	57.76	57.76	57.76	0				4.1
2016-Oct-12 Wed	57.54	57.76	57.54	57.76			73.1	73.1	4.1
2016-Oct-11 Tue	###	###	###	###			###	###	0.0
2016-Oct-10 Mon	###	###	###	###			74.6	74.6	0.0
2016-Oct-07 Fri	57.57	###	57.57	###	20,759	597,547	###	###	0.0
2016-Oct-06 Thu	57.7	57.7	57.7	57.7	42	2,423	###	###	###
2016-Oct-05 Wed	57.51	57.51	57.51	57.51			73.7	73.7	4.1
2016-Oct-04 Tue	57.25	###	57.25	###	589	###	###	###	0.0
2016-Oct-03 Mon	58.52	58.52	58.52	58.52	787	46,055	68.8	68.8	###
2016-Sep-30 Fri	58.29	58.29	58.29	58.29	46	2,681	###	###	###
2016-Sep-29 Thu	58.2	58.29	58.2	58.29			64.5	64.5	###
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###	0				0.0
2016-Sep-26 Mon	57.78	###	57.78	###	35,886	1,036,746	72.3	72.3	0.0
2016-Sep-23 Fri	###	###	###	###	674	0	63.4	63.4	0.0
2016-Sep-22 Thu	57.48	57.48	57.4	57.41			32.3	32.3	###
2016-Sep-21 Wed	56.74	56.74	###	###	2,540	72,059	###	###	0.0
2016-Sep-20 Tue	###	###	###	###	270	0	70.6	70.6	0.0
2016-Sep-19 Mon	###	###	###	###	0				0.0
2016-Sep-16 Fri	###	###	###	###			68.4	68.4	0.0
2016-Sep-15 Thu	55.5	###	55.25	###	6,380	176,247	###	###	0.0
2016-Sep-14 Wed	###	55.52	###	55.52			###	###	4.0
2016-Sep-13 Tue	55.88	###	55.73	55.73	5,743	160,028	###	###	###
2016-Sep-12 Mon	55.45	55.45	55.45	55.45	181	###	82.1	82.1	###
2016-Sep-09 Fri	###	###	###	###	1,285	0	###	###	0.0
2016-Sep-08 Thu	###	###	###	###	775	0	71.2	71.2	0.0
2016-Sep-07 Wed	###	57.53	###	57.52	687	###	68.1	68.1	4.1
2016-Sep-06 Tue	57.26	###	57.21	57.21	3,523	100,775	###	###	###
2016-Sep-05 Mon	57.29	57.43	57.29	57.43	10,549	###	###	###	4.1
2016-Sep-02 Fri	57	57	56.57	56.57	257	###	29.7	29.7	###
2016-Sep-01 Thu	###	57.25	###	57.25			###	###	###
2016-Aug-31 Wed	###	###	###	###			74.4	74.4	0.0
2016-Aug-30 Tue	58	58	###	58			###	###	4.1
2016-Aug-29 Mon	57.83	57.83	57.77	57.77	1,879	###	###	###	###
2016-Aug-26 Fri	58.27	###	58.24	58.24	2,074	###	37.6	37.6	###
2016-Aug-25 Thu	###	###	###	###			39.1	39.1	0.0
2016-Aug-24 Wed	###	58.75	###	###			76.8	76.8	0.0
2016-Aug-23 Tue	58.47	###	58.42	###			###	###	0.0
2016-Aug-22 Mon	###	###	###	###			###	###	0.0
2016-Aug-19 Fri	57.89	###	57.88	###	427	12,357	64.5	64.5	0.0
2016-Aug-18 Thu	###	###	57.88	57.88			###	###	4.1
2016-Aug-17 Wed	###	###	###	###			77.7	77.7	0.0
2016-Aug-16 Tue	###	###	###	58.2	3,773	0	###	###	4.2
2016-Aug-15 Mon	###	###	###	58.28			75.2	75.2	4.2
2016-Aug-12 Fri	###	###	###	###			###	###	0.0
2016-Aug-11 Thu	57.77	###	57.77	###	443	###	###	###	0.0
2016-Aug-10 Wed	58.46	58.5	###	58.5	775	###	###	###	4.2
2016-Aug-09 Tue	58.56	58.56	58.54	58.54			40.4	40.4	###
2016-Aug-08 Mon	###	58.44	###	###			70.8	70.8	0.0
2016-Aug-05 Fri	57.83	57.83	57.73	57.81	1,342	77,540	29.2	29.2	###
2016-Aug-04 Thu	###	57.75	###	###	680	###	34.0	34.0	0.0
2016-Aug-03 Wed	###	###	###	###	172	0	38.5	38.5	0.0
2016-Aug-02 Tue	58.59	58.71	###	58.59			###	###	4.2
2016-Aug-01 Mon	###	###	###	58.81	1,189	0	###	###	###
2016-Jul-29 Fri	58.49	58.55	###	###	20,783	608,422	31.4	31.4	0.0
2016-Jul-28 Thu	58.71	58.71	58.47	58.47			###	###	###
2016-Jul-27 Wed	###	58.48	###	58.4	686	20,058	75.0	75.0	###
2016-Jul-26 Tue	###	58.22	###	58.22	1,389	###	71.1	71.1	4.2
2016-Jul-25 Mon	58.5	58.5	58.4	58.4	2,025	###	36.5	36.5	###
2016-Jul-22 Fri	###	###	###	###	852	0	36.6	36.6	0.0
2016-Jul-21 Thu	58.26	58.26	58.26	58.26	175	###	###	###	###
2016-Jul-20 Wed	57.55	57.55	57.55	57.55	45	2,589	61.4	61.4	###
2016-Jul-19 Tue	57.52	57.59	57.25	57.25	444	###	32.2	32.2	###
2016-Jul-18 Mon	###	57.58	###	57.52			###	###	4.1
2016-Jul-15 Fri	56.89	57.53	56.89	57.53			81.4	81.4	###
2016-Jul-14 Thu	57	###	###	###			68.3	68.3	0.0
2016-Jul-13 Wed	56.55	56.78	56.55	56.71			69.7	69.7	###
2016-Jul-12 Tue	56.53	56.8	56.53	56.57	2,857	###	73.0	73.0	###
2016-Jul-11 Mon	###	###	###	###			###	###	0.0
2016-Jul-08 Fri	###	###	###	###			67.3	67.3	0.0
2016-Jul-07 Thu	###	###	###	###			70.4	70.4	0.0
2016-Jul-06 Wed	###	54.5	###	54.5			###	###	3.9
2016-Jul-05 Tue	###	###	###	###			###	###	0.0
2016-Jul-04 Mon	55.55	55.55	55.55	55.55			61.5	61.5	4.0
2016-Jul-01 Fri	55.56	55.56	55.56	55.56			63.0	63.0	4.0
2016-Jun-30 Thu	###	###	###	55.7			65.2	65.2	4.0
2016-Jun-29 Wed	55.22	55.24	54.56	54.87			25.3	25.3	###
2016-Jun-28 Tue	53.53	54.24	53.53	54.24	2,075	###	80.9	80.9	3.9
2016-Jun-27 Mon	54	54.55	53.75	54.42			68.8	68.8	3.9
2016-Jun-24 Fri	###	55.56	53.88	53.88			48.3	48.3	3.8
2016-May-26 Thu	57.45	###	57.45	###	1,040	29,874	71.0	71.0	0.0
2016-May-25 Wed	57.59	57.59	57.59	57.59	843	48,548	68.9	68.9	###
2016-May-24 Tue	57.28	57.28	57.28	57.28	0				###
2016-May-23 Mon	###	57.28	###	57.28			###	###	###
2016-May-20 Fri	57	57	57	57	0				###
2016-May-19 Thu	###	###	57	57	523	###	45.0	45.0	###
2016-May-18 Wed	###	###	###	57.55	1,471	0	###	###	###
2016-May-17 Tue	57.78	57.78	57.78	57.78	88	5,084	###	###	4.1
2016-May-16 Mon	###	###	57.28	57.28	350	10,024	###	###	###
2016-May-13 Fri	###	###	56.83	56.83	545	15,486	29.5	29.5	###
2016-May-12 Thu	###	###	57.27	57.29	951	###	31.8	31.8	4.1
2016-May-11 Wed	57.75	57.83	###	57.43			27.4	27.4	4.1
2016-May-10 Tue	###	57	###	###			###	###	0.0
2016-May-09 Mon	###	###	###	###			69.0	69.0	0.0
2016-May-06 Fri	55.55	###	55.55	###	242	6,721	###	###	0.0
2016-May-05 Thu	###	###	55.89	55.89	224	6,259	###	###	4.0
2016-May-04 Wed	56.56	56.56	55.81	55.81	6,549	367,955	29.9	29.9	###
2016-May-03 Tue	###	###	###	###	675	0	63.2	63.2	0.0
2016-May-02 Mon	55.44	###	###	###			70.0	70.0	0.0
2016-Apr-29 Fri	###	###	###	###	127	0	64.6	64.6	0.0
2016-Apr-28 Thu	55.77	55.79	###	55.79	580	16,179	69.0	69.0	4.0
2016-Apr-27 Wed	###	###	55.45	55.45	2,351	65,181	###	###	###
2016-Apr-26 Tue	55.89	###	55.8	55.89	2,346	65,453	74.5	74.5	4.0
2016-Apr-22 Fri	###	###	###	###			###	###	0.0
2016-Apr-21 Thu	56.26	###	###	###			32.1	32.1	0.0
2016-Apr-20 Wed	###	55.51	###	55.5	648	17,985	75.5	75.5	4.0
2016-Apr-19 Tue	###	###	###	###			72.7	72.7	0.0
2016-Apr-18 Mon	54.73	54.73	54.73	54.73	256	###	69.9	69.9	###
2016-Apr-15 Fri	###	###	54.55	54.55	5,989	163,349	###	###	###
2016-Apr-14 Thu	54.22	54.45	###	54.45	1,220	###	69.7	69.7	###
2016-Apr-13 Wed	###	###	###	###	359	0	###	###	0.0
2016-Apr-12 Tue	###	52.48	###	52.41			###	###	###
2016-Apr-11 Mon	51.89	###	51.89	###			###	###	0.0
2016-Apr-08 Fri	52.26	52.26	###	52	27,858	727,929	###	###	3.7
2016-Apr-07 Thu	52.56	52.56	52.56	52.56			70.7	70.7	3.8
2016-Apr-06 Wed	###	###	###	###			###	###	0.0
2016-Apr-05 Tue	52.26	52.26	###	###			###	###	0.0
2016-Apr-04 Mon	53.4	53.4	###	###			25.3	25.3	0.0
2016-Apr-01 Fri	###	###	###	###			75.4	75.4	0.0
2016-Mar-31 Thu	54.47	54.47	###	###	425	11,574	24.8	24.8	0.0
2016-Mar-30 Wed	54	54	53.26	53.26	2,776	148,876	###	###	3.8
2016-Mar-29 Tue	###	###	###	###	1,879	0	###	###	0.0
2016-Mar-24 Thu	###	###	54.42	54.54	2,451	###	###	###	3.9
2016-Mar-23 Wed	55.43	55.43	55.4	55.41	1,843	102,129	38.9	38.9	4.0
2016-Mar-22 Tue	###	###	###	###			73.4	73.4	0.0
2016-Mar-21 Mon	###	###	###	###			26.7	26.7	0.0
2016-Mar-18 Fri	56.5	56.5	###	56.2	2,080	###	30.2	30.2	4.0
2016-Mar-17 Thu	55.83	56	55.83	56			72.3	72.3	4.0
2016-Mar-16 Wed	55.21	55.29	55.21	55.29	2,387	131,881	67.9	67.9	###
2016-Mar-15 Tue	###	###	###	###	453	0			0.0
2016-Mar-14 Mon	56.46	56.46	###	###	442	12,477	###	###	0.0
2016-Mar-11 Fri	55.46	55.46	55.46	55.46	352	19,521	###	###	###
2016-Mar-10 Thu	55.89	55.89	55.89	55.89	126	7,042	###	###	4.0
2016-Mar-09 Wed	###	###	###	###			###	###	0.0
2016-Mar-08 Tue	55.89	###	55.24	55.24			33.9	33.9	3.9
2016-Mar-07 Mon	55.47	55.55	55.46	55.55	1,382	###	###	###	4.0
2016-Mar-04 Fri	###	###	###	###	3,289	0	67.7	67.7	0.0
2016-Mar-03 Thu	54.56	54.56	54.54	54.54	822	44,840	29.4	29.4	3.9
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	52.45	52.45	52.45	52.45	0				###
2016-Feb-29 Mon	52.2	52.45	52.2	52.45			72.8	72.8	###
2016-Feb-26 Fri	52.28	52.28	51.88	52			30.6	30.6	3.7
2016-Feb-25 Thu	###	###	###	###	1,229	0	###	###	0.0
2016-Feb-24 Wed	###	52.29	51.77	51.77	1,055	###	31.4	31.4	3.7
2016-Feb-23 Tue	53.57	53.57	53.57	53.57			69.9	69.9	###
2016-Feb-22 Mon	###	###	###	###	0				0.0
2016-Feb-19 Fri	###	###	###	###	347	0	30.5	30.5	0.0
2016-Feb-18 Thu	53.22	###	53.22	###			###	###	0.0
2016-Feb-17 Wed	###	###	###	###	1,753	0	###	###	0.0
2016-Feb-16 Tue	###	###	51.85	###	283	###	###	###	0.0
2016-Feb-15 Mon	51.51	51.73	51.51	51.73	18,543	957,189	###	###	###
2016-Feb-12 Fri	51.43	51.45	###	###			###	###	0.0
2016-Feb-11 Thu	###	51.47	51.22	51.47	1,852	###	###	###	###
2016-Feb-10 Wed	###	###	50.49	50.56			37.4	37.4	###
2016-Feb-09 Tue	52.26	52.26	51.85	51.87			42.1	42.1	###
2016-Feb-08 Mon	###	53.25	###	53.25	2,745	73,085	###	###	###
2016-Feb-05 Fri	###	###	###	###	321	0	###	###	0.0
2016-Feb-04 Thu	52.47	###	52.47	###			77.0	77.0	0.0
2016-Feb-03 Wed	###	###	###	###	26,848	0	26.2	26.2	0.0
2016-Feb-02 Tue	53.71	53.71	###	53.7			41.6	41.6	3.8
2016-Feb-01 Mon	###	###	###	###			72.6	72.6	0.0
2016-Jan-29 Fri	###	###	###	###	1,974	0	###	###	0.0
2016-Jan-28 Thu	52.84	###	52.47	###	1,683	44,153	71.2	71.2	0.0
2016-Jan-27 Wed	###	###	52.76	52.76			###	###	3.8
2016-Jan-25 Mon	53	###	53	###			###	###	0.0
2016-Jan-22 Fri	###	52.51	###	52.48			69.5	69.5	3.7
2016-Jan-21 Thu	52.4	52.4	###	###			32.2	32.2	0.0
2016-Jan-20 Wed	52.21	52.21	52	52			###	###	3.7
2016-Jan-19 Tue	52.4	52.4	###	###			24.8	24.8	0.0
2016-Jan-18 Mon	###	###	###	###			###	###	0.0
2016-Jan-15 Fri	###	###	52.5	52.5			21.8	21.8	3.8
2016-Jan-14 Thu	###	52.81	###	###			79.1	79.1	0.0
2016-Jan-13 Wed	###	53.4	###	53.4			76.4	76.4	3.8
2016-Jan-12 Tue	53.25	53.45	52.84	52.84	479	25,456	31.3	31.3	3.8
2016-Jan-11 Mon	53	53	52.44	52.44	1,124	59,257	26.2	26.2	3.7
2016-Jan-08 Fri	###	53.43	###	53.43	648	###	###	###	###
2016-Jan-07 Thu	53.85	53.85	53.85	53.85			81.4	81.4	###
2016-Jan-06 Wed	###	###	55	55			###	###	3.9
2016-Jan-05 Tue	###	###	###	###			###	###	0.0
2016-Jan-04 Mon	###	###	###	###			###	###	0.0
2015-Dec-31 Thu	###	###	###	###	543	0	73.4	73.4	0.0
2015-Dec-30 Wed	###	###	###	###	2,426	0	32.7	32.7	0.0
2015-Dec-29 Tue	###	###	###	###	78	0	###	###	0.0
2015-Dec-24 Thu	###	###	###	###			69.9	69.9	0.0
2015-Dec-23 Wed	###	###	###	###	3,177	0	69.4	69.4	0.0
2015-Dec-22 Tue	###	###	###	55.73	3,927	0	30.9	30.9	###
2015-Dec-21 Mon	###	###	###	55.57			###	###	###
2015-Dec-18 Fri	###	55.28	###	55.28	875	24,185	66.1	66.1	3.9
2015-Dec-17 Thu	###	###	###	###			67.4	67.4	0.0
2015-Dec-16 Wed	###	54.49	###	54.49	285	###	###	###	3.9
2015-Dec-15 Tue	###	53.77	###	###			###	###	0.0
2015-Dec-14 Mon	53.76	###	53.76	###			###	###	0.0
2015-Dec-11 Fri	###	###	###	###			###	###	0.0
2015-Dec-10 Thu	###	###	54.27	###			31.7	31.7	0.0
2015-Dec-09 Wed	55.56	55.56	55.42	55.42			###	###	4.0
2015-Dec-08 Tue	###	###	55.74	55.74			34.9	34.9	###
2015-Dec-07 Mon	###	###	56.8	56.8	1,081	###	###	###	4.1
2015-Dec-04 Fri	###	###	###	###	1,577	0	70.8	70.8	0.0
2015-Dec-03 Thu	###	###	###	###	2,288	0	###	###	0.0
2015-Dec-02 Wed	57.28	57.42	57.28	###	1,780	102,083	###	###	0.0
2015-Dec-01 Tue	56.53	###	56.53	###	424	11,984	72.1	72.1	0.0
2015-Nov-30 Mon	56.88	56.88	56.88	56.88	0				4.1
2015-Nov-27 Fri	###	###	56.88	56.88			###	###	4.1
2015-Nov-26 Thu	###	###	###	###	179	0	###	###	0.0
2015-Nov-25 Wed	###	###	56.72	56.73			40.3	40.3	4.1
2015-Nov-24 Tue	###	###	###	###			36.2	36.2	0.0
2015-Nov-23 Mon	###	57.54	###	57.54	3,045	###	###	###	###
2015-Nov-20 Fri	###	###	###	###	374	0	###	###	0.0
2015-Nov-19 Thu	56.51	###	56.51	###	2,083	58,855	70.8	70.8	0.0
2015-Nov-18 Wed	###	55.4	###	55.4			74.1	74.1	4.0
2015-Nov-17 Tue	54.89	55.26	54.89	55.26			69.4	69.4	3.9
2015-Nov-16 Mon	###	###	54.27	54.27			29.5	29.5	###
2015-Nov-13 Fri	###	55	54.8	55	783	42,986	73.0	73.0	3.9
2015-Nov-12 Thu	55.56	55.56	55.56	55.56	358	###	70.9	70.9	4.0
2015-Nov-11 Wed	###	55.75	###	###	8,084	225,341	###	###	0.0
2015-Nov-10 Tue	###	###	###	55			###	###	3.9
2015-Nov-09 Mon	###	###	55.86	###	1,259	###	42.3	42.3	0.0
2015-Nov-06 Fri	###	###	56.5	56.5			###	###	4.0
2015-Nov-05 Thu	###	56.41	###	###	1,482	###	78.7	78.7	0.0
2015-Nov-04 Wed	###	57.44	###	57.44			###	###	4.1
2015-Nov-03 Tue	56.47	56.72	56.47	56.72	175	###	###	###	###
2015-Nov-02 Mon	56.52	56.52	###	###	675	19,075	###	###	0.0
2015-Oct-30 Fri	57	###	56.74	###	640	18,156	67.9	67.9	0.0
2015-Oct-29 Thu	58.2	58.2	###	###			26.1	26.1	0.0
2015-Oct-28 Wed	58.21	58.51	58.21	58.43			75.8	75.8	###
2015-Oct-27 Tue	58.77	58.81	###	58.74	880	25,876	###	###	4.2
2015-Oct-26 Mon	58.8	###	58.8	58.8	654	19,227	###	###	4.2
2015-Oct-23 Fri	58.81	58.81	58.8	58.8	344	20,228	32.9	32.9	4.2
2015-Oct-22 Thu	###	57.78	###	57.78			75.3	75.3	4.1
2015-Oct-21 Wed	57.28	57.4	###	57.4	2,374	###	###	###	###
2015-Oct-20 Tue	57.5	57.5	57.22	57.46			37.2	37.2	4.1
2015-Oct-19 Mon	###	###	57.49	57.49	1,855	53,321	###	###	###
2015-Oct-16 Fri	###	###	57.81	57.81			32.1	32.1	###
2015-Oct-15 Thu	###	57.47	###	###	1,024	29,424	###	###	0.0
2015-Oct-14 Wed	56.81	###	56.74	###			###	###	0.0
2015-Oct-13 Tue	###	###	57	57	586	###	###	###	###
2015-Oct-12 Mon	###	###	57.49	57.49	1,683	48,377	###	###	###
2015-Oct-09 Fri	###	###	###	###			70.8	70.8	0.0
2015-Oct-08 Thu	57.58	###	57.26	57.26	5,483	156,978	29.2	29.2	###
2015-Oct-07 Wed	56.46	56.84	56.46	56.78	9,572	542,253	77.6	77.6	4.1
2015-Oct-06 Tue	###	###	56.78	###			###	###	0.0
2015-Oct-05 Mon	###	###	56	56	476	13,328	###	###	4.0
2015-Oct-02 Fri	55.72	55.72	55.22	55.27	1,040	57,688	21.3	21.3	3.9
2015-Oct-01 Thu	###	###	###	###	0				0.0
2015-Sep-30 Wed	55.48	55.48	54.79	###			21.7	21.7	0.0
2015-Sep-29 Tue	55.4	55.4	###	###			###	###	0.0
2015-Sep-28 Mon	56.29	56.48	56.29	56.47	576	32,477	63.0	63.0	###
2015-Sep-25 Fri	###	###	56	###	721	20,188	###	###	0.0
2015-Sep-24 Thu	###	56.25	###	56.21	1,428	###	###	###	###
2015-Sep-23 Wed	55.82	55.82	###	###			34.7	34.7	0.0
2015-Sep-22 Tue	###	###	56.7	56.7	1,524	###	###	###	###
2015-Sep-21 Mon	###	56.48	56.2	56.48			76.4	76.4	4.0
2015-Sep-18 Fri	###	57.71	###	57.71			64.9	64.9	4.1
2015-Sep-17 Thu	###	58.2	57.87	57.87	2,645	###	###	###	###
2015-Sep-16 Wed	56.85	###	###	###	528	0	###	###	0.0
2015-Sep-15 Tue	56.7	56.8	56.25	56.25			###	###	4.0
2015-Sep-14 Mon	###	###	###	###			###	###	0.0
2015-Sep-11 Fri	56.5	###	56.5	56.83	549	###	77.6	77.6	###
2015-Sep-10 Thu	###	###	###	###	1,542	0	30.3	30.3	0.0
2015-Sep-09 Wed	57.57	58.23	57.57	58.23	2,756	159,572	###	###	###
2015-Sep-08 Tue	###	###	###	###	89	0	62.2	62.2	0.0
2015-Sep-07 Mon	###	55.8	###	55.8			###	###	4.0
2015-Sep-04 Fri	###	###	55.8	###			27.5	27.5	0.0
2015-Sep-03 Thu	###	###	56	56	1,259	35,252	###	###	4.0
2015-Sep-02 Wed	56	###	###	###	577	0	###	###	0.0
2015-Sep-01 Tue	57.87	###	56.83	56.83	13,386	###	###	###	###
2015-Aug-31 Mon	58.57	58.57	57.47	57.47			###	###	###
2015-Aug-28 Fri	59	59	###	###	824	###	30.0	30.0	0.0
2015-Aug-27 Thu	58.87	58.87	58.26	58.56			###	###	4.2
2015-Aug-26 Wed	56.24	###	56.24	57.56			###	###	###
2015-Aug-25 Tue	###	###	###	56.89	14,948	0	###	###	###
2015-Aug-24 Mon	56.77	###	55.58	###			39.5	39.5	0.0
2015-Aug-21 Fri	###	###	57.44	57.44			21.3	21.3	4.1
2015-Aug-20 Thu	59.25	59.26	###	###	17,185	###	###	###	0.0
2015-Aug-19 Wed	59.52	###	59.52	###			76.9	76.9	0.0
2015-Aug-18 Tue	59.59	59.59	###	###			###	###	0.0
2015-Aug-17 Mon	59.83	59.85	###	59.85			76.3	76.3	4.3
2015-Aug-14 Fri	###	###	59.22	59.22			19.0	19.0	4.2
2015-Aug-13 Thu	60.21	###	###	###			31.9	31.9	0.0
2015-Aug-12 Wed	60.5	60.5	###	###			###	###	0.0
2015-Aug-11 Tue	###	###	60.7	60.7			33.6	33.6	4.3
2015-Aug-10 Mon	60.82	###	60.82	###			73.6	73.6	0.0
2015-Aug-07 Fri	61.79	61.79	###	###	1,383	42,727	###	###	0.0
2015-Aug-06 Thu	###	###	###	###	277	0	###	###	0.0
2015-Aug-05 Wed	###	63.26	###	63.26	959	###	###	###	4.5
2015-Aug-04 Tue	63.74	63.77	63.57	63.57	1,221	77,741	30.7	30.7	###
2015-Aug-03 Mon	###	63.56	63.23	63.56			###	###	4.5
2015-Jul-31 Fri	63.53	63.53	63.53	63.53			###	###	4.5
2015-Jul-30 Thu	###	###	###	###			71.2	71.2	0.0
2015-Jul-29 Wed	62.83	###	62.83	###	648	20,356	###	###	0.0
2015-Jul-28 Tue	###	62.49	61.88	62.49			80.0	80.0	###
2015-Jul-27 Mon	61.88	###	61.88	###	1,328	41,088	###	###	0.0
2015-Jul-24 Fri	62.46	62.46	###	###			###	###	0.0
2015-Jul-23 Thu	###	###	62.21	62.27			###	###	4.4
2015-Jul-22 Wed	63.44	63.44	62.85	62.85			28.8	28.8	###
2015-Jul-21 Tue	###	63.71	63.53	63.71	1,020	###	###	###	###
2015-Jul-20 Mon	###	63.52	###	63.52			74.8	74.8	4.5
2015-Jul-17 Fri	63.2	###	63.2	###			70.4	70.4	0.0
2015-Jul-16 Thu	###	63.4	###	63.4			###	###	4.5
2015-Jul-15 Wed	###	###	###	###			73.5	73.5	0.0
2015-Jul-14 Tue	62.44	62.44	###	###	1,288	###	###	###	0.0
2015-Jul-13 Mon	###	###	###	###	326	0	74.1	74.1	0.0
2015-Jul-10 Fri	61.86	61.86	61.5	61.5			26.8	26.8	4.4
2015-Jul-09 Thu	60.83	61.25	60.42	###			70.2	70.2	0.0
2015-Jul-08 Wed	###	###	61.22	61.22			33.2	33.2	4.4
2015-Jul-07 Tue	###	###	###	###	0				0.0
2015-Jul-06 Mon	###	###	###	###	1,585	0	###	###	0.0
2015-Jul-03 Fri	61.77	61.89	61.5	61.89			77.7	77.7	###
2015-Jul-02 Thu	###	62.47	61.8	62.47	5,073	###	###	###	4.5
2015-Jul-01 Wed	61.42	61.42	61.23	61.23	1,084	66,476	19.8	19.8	###
2015-Jun-30 Tue	###	61.42	###	61.22			###	###	4.4
2015-Jun-29 Mon	###	###	61.22	61.22			35.4	35.4	4.4
2015-Jun-26 Fri	62.51	###	62.51	###	10,087	###	75.9	75.9	0.0
2015-Jun-25 Thu	###	###	63.55	63.55			###	###	###
2015-Jun-24 Wed	###	###	###	###	955	0	73.8	73.8	0.0
2015-Jun-23 Tue	62.86	63.75	62.86	63.74			85.4	85.4	4.6
2015-Jun-22 Mon	###	62.86	62.52	62.86	1,973	123,687	76.3	76.3	4.5
2015-Jun-19 Fri	###	###	62.55	62.55			24.9	24.9	4.5
2015-Jun-18 Thu	62.21	62.21	61.77	61.77	2,150	133,278	###	###	4.4
2015-Jun-17 Wed	62.58	62.79	62.53	62.75	1,774	111,158	70.5	70.5	4.5
2015-Jun-16 Tue	###	###	###	###	2,776	0	76.0	76.0	0.0
2015-Jun-15 Mon	###	61.79	###	61.79			###	###	###
2015-Jun-12 Fri	61.86	61.86	61.76	61.8	751	###	###	###	4.4
2015-Jun-11 Thu	61.7	###	61.7	###	452	13,944	###	###	0.0
2015-Jun-10 Wed	###	###	###	###	1,675	0	###	###	0.0
2015-Jun-09 Tue	61.5	###	61.2	61.2	5,470	167,382	34.4	34.4	###
2015-Jun-05 Fri	61.5	61.5	###	###			24.3	24.3	0.0
2015-Jun-04 Thu	###	###	###	###	629	0	33.2	33.2	0.0
2015-Jun-03 Wed	###	###	62.29	###	1,027	31,985	35.6	35.6	0.0
2015-Jun-02 Tue	63.85	63.85	###	###	2,152	###	###	###	0.0
2015-Jun-01 Mon	###	###	63.82	63.82	77	2,457	31.4	31.4	4.6
2015-May-29 Fri	64.44	64.72	64.44	64.72	2,880	###	70.3	70.3	4.6
2015-May-28 Thu	###	###	63.53	###			29.8	29.8	0.0
2015-May-27 Wed	###	###	63.81	63.81	386	###	31.0	31.0	4.6
2015-May-26 Tue	64.28	64.28	64.28	64.28	579	###	###	###	###
2015-May-25 Mon	###	63.82	###	63.82	487	15,540	###	###	4.6
2015-May-22 Fri	63.45	63.48	###	###			26.1	26.1	0.0
2015-May-21 Thu	###	###	###	###	1,926	0	###	###	0.0
2015-May-20 Wed	###	###	62.49	62.74	5,941	185,626	30.2	30.2	###
2015-May-19 Tue	63.4	63.4	###	###			30.5	30.5	0.0
2015-May-18 Mon	###	###	63.45	63.45			25.5	25.5	4.5
2015-May-15 Fri	64.58	64.58	64.2	64.2			27.1	27.1	4.6
2015-May-14 Thu	63.59	###	63.4	###			69.7	69.7	0.0
2015-May-13 Wed	63.76	###	63.76	###	3,047	###	###	###	0.0
2015-May-12 Tue	62.84	63.2	62.84	63.2	883	55,646	72.9	72.9	4.5
2015-May-11 Mon	###	###	###	###			75.3	75.3	0.0
2015-May-08 Fri	63.55	63.55	63.49	63.51			###	###	###
2015-May-07 Thu	62.81	63.27	62.8	63.27			78.7	78.7	###
2015-May-06 Wed	64.5	64.5	###	###			29.3	29.3	0.0
2015-May-05 Tue	###	65.88	65.22	65.22			34.0	34.0	4.7
2015-May-04 Mon	###	65.22	###	###	1,844	###	69.0	69.0	0.0
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	64.83	64.83	64.49	64.57			###	###	4.6
2015-Apr-29 Wed	###	###	###	###	286	0	33.2	33.2	0.0
2015-Apr-28 Tue	###	###	66.85	66.85	341	###	35.6	35.6	4.8
2015-Apr-27 Mon	###	###	###	###	5,370	0	###	###	0.0
2015-Apr-24 Fri	66.24	66.52	66.24	66.46	886	###	66.6	66.6	4.7
2015-Apr-23 Thu	65.42	65.46	###	65.4	1,725	56,459	34.4	34.4	###
2015-Apr-22 Wed	###	###	65.27	65.27	3,177	103,681	21.1	21.1	4.7
2015-Apr-21 Tue	###	###	65.87	65.87			###	###	###
2015-Apr-20 Mon	65.8	65.8	###	65.44	651	###	30.0	30.0	4.7
2015-Apr-17 Fri	###	###	65.79	65.79			###	###	###
2015-Apr-16 Thu	###	66.76	###	###	1,470	###	31.1	31.1	0.0
2015-Apr-15 Wed	###	###	66.24	66.24	10,077	333,750	###	###	###
2015-Apr-14 Tue	66.85	66.85	66.75	66.79	158	10,554	31.8	31.8	###
2015-Apr-13 Mon	66.85	66.85	66.85	66.85	0				4.8
2015-Apr-10 Fri	66.81	66.85	66.81	66.85	270	18,044	69.4	69.4	4.8
2015-Apr-09 Thu	###	###	###	###	350	0	###	###	0.0
2015-Apr-08 Wed	###	###	66.88	66.88	4,357	###	###	###	4.8
2015-Apr-07 Tue	67.2	67.2	66.45	66.45			###	###	###
2015-Apr-02 Thu	66.27	66.28	###	66.28			66.6	66.6	4.7
2015-Apr-01 Wed	###	###	65.77	65.77	1,159	###	###	###	4.7
2015-Mar-31 Tue	###	###	###	###			###	###	0.0
2015-Mar-30 Mon	66.28	###	66.28	###	2,159	71,549	77.6	77.6	0.0
2015-Mar-27 Fri	###	###	###	###			63.3	63.3	0.0
2015-Mar-26 Thu	###	###	###	###	523	0	###	###	0.0
2015-Mar-25 Wed	67.74	67.77	67.73	67.73	179	12,127	35.2	35.2	4.8
2015-Mar-24 Tue	###	67.71	###	###			###	###	0.0
2015-Mar-23 Mon	###	###	###	67.79	1,356	0	###	###	4.8
2015-Mar-20 Fri	67.56	###	67.4	###			70.4	70.4	0.0
2015-Mar-19 Thu	67.23	67.23	67.23	67.23	29	1,949	68.3	68.3	4.8
2015-Mar-18 Wed	###	###	###	###	122	0	###	###	0.0
2015-Mar-17 Tue	65.7	66.27	65.7	###	858	###	###	###	0.0
2015-Mar-16 Mon	65.48	65.48	###	65.26			33.1	33.1	###
2015-Mar-13 Fri	65.53	65.56	65.5	65.56	953	62,450	###	###	4.7
2015-Mar-12 Thu	65.5	65.5	65.5	65.5			64.4	64.4	4.7
2015-Mar-11 Wed	###	###	###	###	3,485	0	29.8	29.8	0.0
2015-Mar-10 Tue	65.85	65.85	65.85	65.85			75.4	75.4	###
2015-Mar-09 Mon	###	###	65.57	65.57	1,485	48,685	###	###	###
2015-Mar-06 Fri	###	###	###	66.29			###	###	###
2015-Mar-05 Thu	###	66.52	66.26	66.52			71.8	71.8	###
2015-Mar-04 Wed	66.76	66.76	###	###			38.6	38.6	0.0
2015-Mar-03 Tue	###	###	###	###	24,480	0	32.7	32.7	0.0
2015-Mar-02 Mon	###	###	67.21	67.26	921	30,950	32.0	32.0	4.8
2015-Feb-27 Fri	###	66.84	###	66.84			###	###	4.8
2015-Feb-26 Thu	66.83	66.83	66.55	66.55			29.8	29.8	###
2015-Feb-25 Wed	67.27	67.27	67.27	67.27	1,150	###	69.0	69.0	###
2015-Feb-24 Tue	66.2	###	66.2	66.51	1,454	48,127	###	###	###
2015-Feb-23 Mon	###	66.42	###	66.4	1,244	###	###	###	4.7
2015-Feb-20 Fri	66.25	66.25	###	###			35.8	35.8	0.0
2015-Feb-19 Thu	###	###	66.26	66.26	443	14,676	###	###	4.7
2015-Feb-18 Wed	65.87	66.43	65.87	66.41			74.5	74.5	###
2015-Feb-17 Tue	###	###	###	###	0				0.0
2015-Feb-16 Mon	###	###	###	###			###	###	0.0
2015-Feb-13 Fri	###	65.73	###	65.72			66.1	66.1	4.7
2015-Feb-12 Thu	###	###	64.26	64.26			36.7	36.7	4.6
2015-Feb-11 Wed	64.5	64.58	64.5	64.58			###	###	4.6
2015-Feb-10 Tue	64.85	###	64.85	###	17,441	565,524	73.5	73.5	0.0
2015-Feb-09 Mon	###	###	###	###	25	0	###	###	0.0
2015-Feb-06 Fri	65.54	65.54	###	###	2,551	###	30.4	30.4	0.0
2015-Feb-05 Thu	###	65.29	###	65.29			###	###	###
2015-Feb-04 Wed	64.82	64.84	64.51	64.74	1,883	121,783	31.2	31.2	4.6
2015-Feb-03 Tue	63.75	###	63.75	###	254	###	67.9	67.9	0.0
2015-Feb-02 Mon	###	63.21	###	###			###	###	0.0
2015-Jan-30 Fri	62.86	62.86	62.86	62.86	1,145	71,974	71.0	71.0	4.5
2015-Jan-29 Thu	###	62.46	###	62.46	2,077	###	72.1	72.1	###
2015-Jan-28 Wed	###	###	###	###	528	0	68.5	68.5	0.0
2015-Jan-27 Tue	61.71	###	61.71	###	1,546	###	74.7	74.7	0.0
2015-Jan-23 Fri	###	61.51	###	61.51			###	###	###
2015-Jan-22 Thu	60.81	60.81	60.75	60.75			33.8	33.8	###
2015-Jan-21 Wed	60.27	60.27	60.27	60.27	3,950	###	66.8	66.8	###
2015-Jan-20 Tue	###	59.42	###	59.42	1,357	###	71.6	71.6	4.2
2015-Jan-19 Mon	###	###	59.5	59.5			###	###	4.3
2015-Jan-16 Fri	59.4	59.4	59.24	59.24			32.2	32.2	###
2015-Jan-15 Thu	###	###	59.5	59.5	753	###	22.3	22.3	4.3
2015-Jan-14 Wed	###	###	###	###	3,177	0	30.3	30.3	0.0
2015-Jan-13 Tue	60.27	60.47	60.27	60.47			###	###	###
2015-Jan-12 Mon	60.8	60.8	###	60.73			###	###	4.3
2015-Jan-09 Fri	60.77	###	60.77	###	6,857	208,349	###	###	0.0
2015-Jan-08 Thu	###	###	###	###	0				0.0
2015-Jan-07 Wed	###	###	###	###			30.0	30.0	0.0
2015-Jan-06 Tue	60.47	60.47	59.77	59.77			###	###	###
2015-Jan-05 Mon	###	###	60.88	###	4,621	###	22.3	22.3	0.0
2015-Jan-02 Fri	60.72	###	60.72	###			63.8	63.8	0.0
2014-Dec-31 Wed	61.72	61.72	61.72	61.72			69.2	69.2	4.4
2014-Dec-30 Tue	62.23	62.23	###	###	448	###	32.2	32.2	0.0
2014-Dec-29 Mon	61.76	61.76	61.76	61.76			###	###	###
2014-Dec-24 Wed	###	61.28	###	61.28	89	2,726	###	###	4.4
2014-Dec-23 Tue	61.71	61.71	61.7	61.7			###	###	4.4
2014-Dec-22 Mon	61.55	61.55	61.55	61.55	825	50,778	###	###	###
2014-Dec-19 Fri	###	60.55	###	60.55			###	###	4.3
2014-Dec-18 Thu	59.42	59.5	###	59.24			24.0	24.0	###
2014-Dec-17 Wed	###	###	###	###			66.0	66.0	0.0
2014-Dec-16 Tue	58.76	58.76	58.55	58.57	2,542	###	###	###	###
2014-Dec-15 Mon	59.2	59.23	###	59.23			73.7	73.7	###
2014-Dec-12 Fri	###	59.53	###	59.45			72.6	72.6	###
2014-Dec-11 Thu	59.46	59.59	59.25	59.53			###	###	4.3
2014-Dec-10 Wed	59.83	59.88	###	59.88			###	###	4.3
2014-Dec-09 Tue	60.89	60.89	60.28	60.28	26,442	1,601,988	35.7	35.7	4.3
2014-Dec-08 Mon	61.46	61.46	61.22	61.22	55	3,373	###	###	4.4
2014-Dec-05 Fri	60.82	60.82	###	###			###	###	0.0
2014-Dec-04 Thu	###	###	###	###	4,774	0	###	###	0.0
2014-Dec-03 Wed	60.28	###	60.28	###			69.9	69.9	0.0
2014-Dec-02 Tue	59.75	###	###	###	1,942	0	###	###	0.0
2014-Dec-01 Mon	60.2	60.2	59.5	59.5	3,521	###	42.4	42.4	4.3
2014-Nov-28 Fri	61.45	61.45	60.73	60.73			###	###	4.3
2014-Nov-27 Thu	###	###	61.56	61.56			###	###	4.4
2014-Nov-26 Wed	61.42	61.53	###	###	3,857	###	###	###	0.0
2014-Nov-25 Tue	60.7	60.7	###	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	###	3,881	0	72.6	72.6	0.0
2014-Nov-21 Fri	###	###	60.42	60.56	2,743	###	###	###	4.3
2014-Nov-20 Thu	61.77	61.77	61.77	61.77	0				4.4
2014-Nov-19 Wed	61.77	61.77	61.77	61.77	0				4.4
2014-Nov-18 Tue	61.79	61.79	61.77	61.77			36.1	36.1	4.4
2014-Nov-17 Mon	###	###	###	###	2,173	0	###	###	0.0
2014-Nov-14 Fri	61.8	61.8	61.8	61.8			70.8	70.8	4.4
2014-Nov-13 Thu	###	###	###	###			###	###	0.0
2014-Nov-12 Wed	###	###	62.48	62.48			###	###	4.5
2014-Nov-11 Tue	###	###	###	###	5,123	0	###	###	0.0
2014-Nov-10 Mon	###	###	###	###	720	0	###	###	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	62.78	62.78	62.59	62.59	2,554	###	###	###	###
2014-Nov-05 Wed	62.41	62.41	62.41	62.41			74.6	74.6	4.5
2014-Nov-04 Tue	62.56	62.56	62.56	62.56	240	###	###	###	4.5
2014-Nov-03 Mon	###	###	62.55	62.57			38.5	38.5	###
2014-Oct-31 Fri	62.56	###	62.45	62.54			###	###	4.5
2014-Oct-30 Thu	###	###	###	###			74.6	74.6	0.0
2014-Oct-29 Wed	62.25	62.25	62.25	62.25			###	###	###
2014-Oct-28 Tue	61.78	###	61.78	###	280	8,649	###	###	0.0
2014-Oct-27 Mon	61.84	###	61.84	###	1,152	###	###	###	0.0
2014-Oct-24 Fri	61.48	61.53	###	###	1,489	###	###	###	0.0
2014-Oct-23 Thu	###	61.2	###	61.2			71.9	71.9	###
2014-Oct-22 Wed	###	###	###	###			28.0	28.0	0.0
2014-Oct-21 Tue	###	60.7	60.5	60.5	7,389	447,773	###	###	###
2014-Oct-20 Mon	60.78	60.78	60.57	60.57	1,684	102,176	30.7	30.7	###
2014-Oct-17 Fri	59.53	59.53	59.53	59.53	0				4.3
2014-Oct-16 Thu	###	59.78	###	59.53	1,022	30,547	###	###	4.3
2014-Oct-15 Wed	59.53	###	59.29	###			72.6	72.6	0.0
2014-Oct-14 Tue	###	###	###	###	659	0	61.7	61.7	0.0
2014-Oct-13 Mon	59	59	59	59	0				4.2
2014-Oct-10 Fri	59.27	59.27	59	59			###	###	4.2
2014-Oct-09 Thu	###	60.28	###	###			71.4	71.4	0.0
2014-Oct-08 Wed	###	###	###	###	625	0	73.5	73.5	0.0
2014-Oct-07 Tue	59.71	###	59.22	###	2,071	61,322	80.5	80.5	0.0
2014-Oct-06 Mon	###	###	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	###	###			###	###	0.0
2014-Oct-02 Thu	###	###	###	###	1,629	0	###	###	0.0
2014-Oct-01 Wed	###	60.29	###	60.29			68.1	68.1	###
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	60.4	60.4	781	23,586	31.9	31.9	4.3
2014-Sep-26 Fri	61.25	61.25	60.8	60.8			###	###	4.3
2014-Sep-25 Thu	61.7	61.7	61.59	###	4,227	260,573	35.4	35.4	0.0
2014-Sep-24 Wed	###	###	###	61.53			###	###	###
2014-Sep-23 Tue	###	61.83	###	61.83	52,988	1,638,124	###	###	###
2014-Sep-22 Mon	###	###	61.26	61.26			31.1	31.1	4.4
2014-Sep-19 Fri	62.2	62.21	62.2	62.21			67.5	67.5	###
2014-Sep-18 Thu	###	###	###	61.88	4,586	0	32.1	32.1	4.4
2014-Sep-17 Wed	62.55	62.55	###	###			###	###	0.0
2014-Sep-16 Tue	###	###	62.47	62.48	12,275	###	26.7	26.7	4.5
2014-Sep-15 Mon	63.28	63.28	62.84	62.88	6,076	383,152	32.9	32.9	###
2014-Sep-12 Fri	63.29	###	63.2	63.2	2,443	###	###	###	4.5
2014-Sep-11 Thu	###	###	###	###			78.1	78.1	0.0
2014-Sep-10 Wed	###	###	63.75	63.85	4,255	135,628	30.5	30.5	###
2014-Sep-09 Tue	63.73	63.73	63.73	63.73	0				4.6
2014-Sep-08 Mon	63.75	63.75	63.73	63.73			37.3	37.3	4.6
2014-Sep-05 Fri	###	64.23	###	###			###	###	0.0
2014-Sep-04 Thu	###	###	###	###	0				0.0
2014-Sep-03 Wed	###	###	###	###	422	0	###	###	0.0
2014-Sep-02 Tue	64.2	64.28	###	64.28			###	###	###
2014-Sep-01 Mon	64.29	64.29	###	###			33.9	33.9	0.0
2014-Aug-29 Fri	###	###	###	###	1,087	0	30.2	30.2	0.0
2014-Aug-28 Thu	###	###	###	###			71.1	71.1	0.0
2014-Aug-27 Wed	###	###	###	###			###	###	0.0
2014-Aug-26 Tue	###	###	###	###	2,673	0	###	###	0.0
2014-Aug-25 Mon	###	###	63.89	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	###	0				0.0
2014-Aug-21 Thu	###	###	###	###	150	0	###	###	0.0
2014-Aug-20 Wed	63.8	###	63.8	###			76.1	76.1	0.0
2014-Aug-19 Tue	63.75	###	63.75	###			68.8	68.8	0.0
2014-Aug-18 Mon	###	63.25	###	63.25			69.6	69.6	4.5
2014-Aug-15 Fri	###	63.2	###	63.2			70.9	70.9	4.5
2014-Aug-14 Thu	###	###	62.88	62.88	259	8,142	###	###	###
2014-Aug-13 Wed	62.47	62.47	62.47	62.47	0				4.5
2014-Aug-12 Tue	###	62.47	###	62.47			62.1	62.1	4.5
2014-Aug-11 Mon	###	###	61.85	61.85	3,420	###	35.4	35.4	4.4
2014-Aug-08 Fri	###	###	###	###			30.3	30.3	0.0
2014-Aug-07 Thu	62.22	###	###	###	757	0	72.1	72.1	0.0
2014-Aug-06 Wed	###	###	62.29	62.29			34.1	34.1	###
2014-Aug-05 Tue	62.82	62.82	62.54	62.54			35.7	35.7	4.5
2014-Aug-04 Mon	62.82	62.85	62.75	62.82	6,524	###	###	###	4.5
2014-Aug-01 Fri	###	###	62.86	62.88			35.1	35.1	###
2014-Jul-31 Thu	63.86	63.86	63.84	63.84			###	###	4.6
2014-Jul-30 Wed	###	###	###	###	0				0.0
2014-Jul-29 Tue	###	###	###	###			###	###	0.0
2014-Jul-28 Mon	###	###	###	###			71.3	71.3	0.0
2014-Jul-25 Fri	63.22	63.22	63.22	63.22			70.6	70.6	4.5
2014-Jul-24 Thu	63.24	63.24	###	###			###	###	0.0
2014-Jul-23 Wed	###	###	###	###	2,054	0	70.5	70.5	0.0
2014-Jul-22 Tue	62.75	62.75	62.75	62.75			###	###	4.5
2014-Jul-21 Mon	62.73	62.77	62.73	62.77	185	###	###	###	###
2014-Jul-18 Fri	62.53	62.56	62.53	62.56	543	###	###	###	4.5
2014-Jul-17 Thu	62.85	62.85	62.75	62.75	480	30,144	###	###	4.5
2014-Jul-16 Wed	###	###	###	###	0				0.0
2014-Jul-15 Tue	62.5	62.5	###	###			###	###	0.0
2014-Jul-14 Mon	62.53	62.53	62.53	62.53	5,470	###	72.3	72.3	###
2014-Jul-11 Fri	###	###	###	###	1,378	0	###	###	0.0
2014-Jul-10 Thu	61.86	61.89	61.82	61.82	747	###	###	###	4.4
2014-Jul-09 Wed	61.73	61.73	61.7	61.7	945	58,320	37.7	37.7	4.4
2014-Jul-08 Tue	###	###	###	###	1,973	0	###	###	0.0
2014-Jul-07 Mon	62.48	62.48	62.48	62.48			###	###	4.5
2014-Jul-04 Fri	62.22	###	62.22	###			###	###	0.0
2014-Jul-03 Thu	###	###	###	###			###	###	0.0
2014-Jul-02 Wed	61.41	61.58	61.41	61.58	1,028	###	70.0	70.0	4.4
2014-Jul-01 Tue	###	###	60.85	60.86	11,844	360,353	25.0	25.0	4.3
2014-Jun-30 Mon	61.87	###	61.87	###	1,288	39,844	###	###	0.0
2014-Jun-27 Fri	###	62.48	###	62.48			76.1	76.1	4.5
2014-Jun-26 Thu	61.8	###	61.8	###	1,184	36,585	###	###	0.0
2014-Jun-25 Wed	61.84	61.84	61.42	###	2,577	158,820	26.6	26.6	0.0
2014-Jun-24 Tue	###	###	61.87	###	12,356	###	31.6	31.6	0.0
2014-Jun-23 Mon	###	###	###	###	15,086	0	73.5	73.5	0.0
2014-Jun-20 Fri	###	###	61.85	61.85	8,782	271,583	31.8	31.8	4.4
2014-Jun-19 Thu	61.78	###	61.78	###			###	###	0.0
2014-Jun-18 Wed	61.55	61.55	###	61.4	1,841	56,656	30.5	30.5	4.4
2014-Jun-17 Tue	61.81	61.85	###	###	3,288	101,681	###	###	0.0
2014-Jun-16 Mon	61.78	61.81	61.78	61.81			###	###	###
2014-Jun-13 Fri	61.59	61.73	61.5	61.73	458	###	74.3	74.3	###
2014-Jun-12 Thu	###	###	###	###	2,549	0	75.0	75.0	0.0
2014-Jun-11 Wed	###	###	###	###	50	0	###	###	0.0
2014-Jun-10 Tue	62.75	62.75	###	###			###	###	0.0
2014-Jun-06 Fri	###	###	###	###	80	0	66.1	66.1	0.0
2014-Jun-05 Thu	62.21	62.21	62.21	62.21	0				###
2014-Jun-04 Wed	62.45	62.52	62.21	62.21	8,482	528,979	35.1	35.1	###
2014-Jun-03 Tue	###	###	62.8	62.8			###	###	4.5
2014-Jun-02 Mon	62.82	###	62.82	###	875	27,483	###	###	0.0
2014-May-30 Fri	###	###	###	###	0				0.0
2014-May-29 Thu	###	###	###	###			###	###	0.0
2014-May-28 Wed	###	63.23	###	###	326	###	###	###	0.0
2014-May-27 Tue	###	###	###	###	86	0	###	###	0.0
2014-May-26 Mon	###	###	###	###			70.4	70.4	0.0
2014-May-23 Fri	###	###	###	###	50	0	###	###	0.0
2014-May-22 Thu	62.42	62.81	62.42	62.81			###	###	###
2014-May-21 Wed	61.5	61.5	61.5	61.5			###	###	4.4
2014-May-20 Tue	###	###	###	###	0				0.0
2014-May-19 Mon	###	###	###	###			80.8	80.8	0.0
2014-May-16 Fri	62.77	62.79	62.77	62.79	576	###	71.2	71.2	4.5
2014-May-15 Thu	###	###	###	###	2	0	68.8	68.8	0.0
2014-May-14 Wed	62.72	62.84	62.72	62.84	641	40,241	###	###	4.5
2014-May-13 Tue	62.5	62.5	62.5	62.5	278	17,375	###	###	4.5
2014-May-12 Mon	62.25	62.25	###	###			###	###	0.0
2014-May-09 Fri	###	62.26	###	62.26	952	###	###	###	4.4
2014-May-08 Thu	###	###	###	###	49	0	73.7	73.7	0.0
2014-May-07 Wed	61.72	61.72	###	###	353	###	###	###	0.0
2014-May-06 Tue	62.22	62.22	62.22	62.22	40	2,488	70.0	70.0	4.4
2014-May-05 Mon	62.23	62.23	62.23	62.23	55	3,422	###	###	4.4
2014-May-02 Fri	###	###	61.86	###			###	###	0.0
2014-May-01 Thu	62.26	62.26	61.89	###			###	###	0.0
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	###	62.46	62.46	6,127	191,346	35.7	35.7	###
2014-Apr-28 Mon	###	###	###	###	275	0	76.7	76.7	0.0
2014-Apr-24 Thu	62.77	62.77	62.77	62.77	384	###	###	###	###
2014-Apr-23 Wed	62.52	62.52	62.52	62.52			69.1	69.1	4.5
2014-Apr-22 Tue	###	###	###	###	0				0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	###	###			66.6	66.6	0.0
2014-Apr-15 Tue	61.29	61.29	61.29	61.29			###	###	4.4
2014-Apr-14 Mon	61.56	61.56	###	###	456	###	###	###	0.0
2014-Apr-11 Fri	61.84	61.84	###	###	446	###	###	###	0.0
2014-Apr-10 Thu	62.28	62.28	62.28	62.28			###	###	4.4
2014-Apr-09 Wed	61.54	61.54	61.54	61.54	0				4.4
2014-Apr-08 Tue	61.54	61.54	61.54	61.54			74.3	74.3	4.4
2014-Apr-07 Mon	61.44	61.45	61.44	61.45	420	###	###	###	###
2014-Apr-04 Fri	61.43	61.5	61.43	61.5	1,280	78,675	###	###	4.4
2014-Apr-03 Thu	61.55	###	61.54	###	1,470	###	74.8	74.8	0.0
2014-Apr-02 Wed	61.27	###	61.27	###			74.1	74.1	0.0
2014-Apr-01 Tue	###	###	###	###			###	###	0.0
2014-Mar-31 Mon	61.89	61.89	61.79	61.79			29.6	29.6	###
2014-Mar-28 Fri	###	###	###	###	0				0.0
2014-Mar-27 Thu	###	###	###	###	1,554	0	75.8	75.8	0.0
2014-Mar-26 Wed	60.7	60.7	60.7	60.7	0				4.3
2014-Mar-25 Tue	60.7	60.7	60.7	60.7	329	19,970	###	###	4.3
2014-Mar-24 Mon	60.72	60.81	###	60.81	10,978	333,786	###	###	###
2014-Mar-21 Fri	60.42	60.53	60.42	60.5			###	###	###
2014-Mar-20 Thu	60.83	60.83	###	###			###	###	0.0
2014-Mar-19 Wed	60.84	60.84	60.82	60.82			###	###	4.3
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	60.47	60.58	60.46	60.46	1,483	89,751	32.0	32.0	4.3
2014-Mar-14 Fri	60.79	60.79	60.79	60.79	170	###	###	###	4.3
2014-Mar-13 Thu	61.83	61.83	###	61.57	1,481	45,785	###	###	4.4
2014-Mar-12 Wed	61.2	61.2	60.82	###			###	###	0.0
2014-Mar-11 Tue	61.44	61.44	61.44	61.44			75.5	75.5	4.4
2014-Mar-10 Mon	###	###	###	###	4,041	0	73.5	73.5	0.0
2014-Mar-07 Fri	61.87	61.87	61.87	61.87			68.0	68.0	###
2014-Mar-06 Thu	###	###	###	###	326	0	###	###	0.0
2014-Mar-05 Wed	61.7	61.7	61.7	61.7			###	###	4.4
2014-Mar-04 Tue	###	###	###	###	479	0	70.6	70.6	0.0
2014-Mar-03 Mon	###	###	###	###			###	###	0.0
2014-Feb-28 Fri	61.27	###	61.27	###			###	###	0.0
2014-Feb-27 Thu	###	###	61.4	61.4			34.0	34.0	4.4
2014-Feb-26 Wed	###	###	###	###			72.8	72.8	0.0
2014-Feb-25 Tue	61.71	61.72	61.71	61.72			###	###	4.4
2014-Feb-24 Mon	61.58	61.71	61.58	61.71			71.9	71.9	4.4
2014-Feb-21 Fri	###	###	61.49	61.49			###	###	4.4
2014-Feb-20 Thu	###	###	61.23	61.23			31.6	31.6	###
2014-Feb-19 Wed	###	61.26	###	###			72.0	72.0	0.0
2014-Feb-18 Tue	###	###	60.88	60.88			###	###	4.3
2014-Feb-17 Mon	###	60.72	###	60.72			72.7	72.7	4.3
2014-Feb-14 Fri	###	###	###	###			70.3	70.3	0.0
2014-Feb-13 Thu	59.89	###	59.89	###			###	###	0.0
2014-Feb-12 Wed	###	###	###	###	0				0.0
2014-Feb-11 Tue	###	###	###	###	0				0.0
2014-Feb-10 Mon	58.79	58.79	###	###	1,020	29,982	30.1	30.1	0.0
2014-Feb-07 Fri	58.21	###	###	58.2	4,281	0	###	###	4.2
2014-Feb-06 Thu	57.88	57.88	57.8	57.8			###	###	4.1
2014-Feb-05 Wed	57.26	57.26	57.26	57.26			77.5	77.5	###
2014-Feb-04 Tue	57.45	57.45	57.45	57.45			74.3	74.3	###
2014-Feb-03 Mon	58.24	58.54	58.24	58.48	648	###	###	###	4.2
2014-Jan-31 Fri	58.51	58.51	58.4	58.4	5,126	299,640	###	###	###
2014-Jan-30 Thu	58.4	58.56	58.4	58.56	325	###	73.8	73.8	4.2
2014-Jan-29 Wed	###	###	58.5	###			###	###	0.0
2014-Jan-28 Tue	###	58.55	###	58.45			###	###	4.2
2014-Jan-24 Fri	###	###	###	###	0				0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	59.72	59.72	59.72	59.72			###	###	4.3
2014-Jan-21 Tue	59.55	###	59.54	###			###	###	0.0
2014-Jan-20 Mon	59.4	59.74	59.4	59.74	1,181	70,352	###	###	4.3
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	###	###	###	###	555	0	63.1	63.1	0.0
2014-Jan-15 Wed	58.83	58.83	58.83	58.83	0				4.2
2014-Jan-14 Tue	59.2	59.2	58.83	58.83			32.7	32.7	4.2
2014-Jan-13 Mon	###	###	###	###	1,355	0	###	###	0.0
2014-Jan-10 Fri	###	###	###	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###	746	0	###	###	0.0
2014-Jan-08 Wed	60.2	60.2	60.2	60.2	0				###
2014-Jan-07 Tue	60.2	60.2	60.2	60.2	0				###
2014-Jan-06 Mon	60.44	60.5	60.2	60.2	5,147	310,621	###	###	###
2014-Jan-03 Fri	60.41	60.41	###	###	1,220	36,850	###	###	0.0
2014-Jan-02 Thu	###	###	###	###	476	0	###	###	0.0
2013-Dec-31 Tue	61.25	61.25	61.25	61.25	0				4.4
2013-Dec-30 Mon	61.25	61.25	61.25	61.25			###	###	4.4
2013-Dec-27 Fri	61.28	61.28	61.25	61.25			31.4	31.4	4.4
2013-Dec-24 Tue	60.45	60.45	60.45	60.45	0				4.3
2013-Dec-23 Mon	###	###	60.45	60.45			26.6	26.6	4.3
2013-Dec-20 Fri	###	59.86	###	59.86			71.9	71.9	4.3
2013-Dec-19 Thu	###	###	###	###	3,087	0	###	###	0.0
2013-Dec-18 Wed	58.5	58.5	58.42	58.42	4,340	###	###	###	4.2
2013-Dec-17 Tue	58.52	###	58.22	58.22			32.0	32.0	4.2
2013-Dec-16 Mon	###	58.22	###	###	1,925	###	###	###	0.0
2013-Dec-13 Fri	###	###	###	###	25	0	61.7	61.7	0.0
2013-Dec-12 Thu	58	58	58	58	85	###	###	###	4.1
2013-Dec-11 Wed	59	59	58.79	58.8			###	###	4.2
2013-Dec-10 Tue	59.5	59.5	59.42	59.42			37.3	37.3	4.2
2013-Dec-09 Mon	###	###	59	59	2,520	74,340	35.0	35.0	4.2
2013-Dec-06 Fri	###	###	###	###	0				0.0
2013-Dec-05 Thu	###	###	###	###			37.9	37.9	0.0
2013-Dec-04 Wed	60.42	60.42	60.42	60.42	0				4.3
2013-Dec-03 Tue	60.53	60.53	60.42	60.42			36.3	36.3	4.3
2013-Dec-02 Mon	###	###	60.49	60.49			34.8	34.8	###
2013-Nov-29 Fri	###	###	###	###	650	0	71.9	71.9	0.0
2013-Nov-28 Thu	###	###	###	###			75.5	75.5	0.0
2013-Nov-27 Wed	61.28	61.28	61.23	61.24	655	40,122	39.2	39.2	4.4
2013-Nov-26 Tue	61.26	###	61.2	61.2			###	###	###
2013-Nov-25 Mon	61.5	61.5	61.26	61.26			###	###	4.4
2013-Nov-22 Fri	61.21	61.21	61.21	61.21			68.2	68.2	4.4
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	60.86	60.86	2,684	81,674	34.5	34.5	4.3
2013-Nov-19 Tue	61.29	61.29	61.29	61.29			76.9	76.9	4.4
2013-Nov-18 Mon	###	61.59	###	61.57	5,785	178,149	82.7	82.7	4.4
2013-Nov-15 Fri	61.22	61.22	61.22	61.22	0				4.4
2013-Nov-14 Thu	###	61.22	###	61.22			70.7	70.7	4.4
2013-Nov-13 Wed	61.29	61.29	60.24	60.24	625	37,978	24.1	24.1	4.3
2013-Nov-12 Tue	61.86	61.86	61.8	61.8	178	###	37.1	37.1	4.4
2013-Nov-11 Mon	61.86	61.86	61.55	61.55			38.1	38.1	###
2013-Nov-08 Fri	61.73	###	61.73	61.73	7,140	220,376	70.7	70.7	###
2013-Nov-07 Thu	###	###	###	###			32.2	32.2	0.0
2013-Nov-06 Wed	###	61.82	61.59	61.82			###	###	4.4
2013-Nov-05 Tue	###	61.72	###	61.71	1,227	###	69.0	69.0	4.4
2013-Nov-04 Mon	###	###	61.56	61.56	452	###	###	###	4.4
2013-Nov-01 Fri	###	###	###	###	0				0.0
2013-Oct-31 Thu	###	61.7	61.5	###			###	###	0.0
2013-Oct-30 Wed	61.82	61.82	61.71	61.75	4,388	271,024	###	###	###
2013-Oct-29 Tue	61.76	61.76	###	###			###	###	0.0
2013-Oct-28 Mon	61.79	61.86	61.79	61.86			72.5	72.5	4.4
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	###	60.85	1,541	0	27.4	27.4	###
2013-Oct-23 Wed	60.85	60.85	60.85	60.85	50	3,042	###	###	###
2013-Oct-22 Tue	###	60.85	###	60.85	656	19,958	###	###	###
2013-Oct-21 Mon	60.7	60.73	###	###	2,780	###	###	###	0.0
2013-Oct-18 Fri	###	###	###	###	2,342	0	66.3	66.3	0.0
2013-Oct-17 Thu	59.79	59.79	###	59.75			###	###	4.3
2013-Oct-16 Wed	59.55	59.55	59.55	59.55	250	14,887	71.9	71.9	###
2013-Oct-15 Tue	###	###	###	###	0				0.0
2013-Oct-14 Mon	58.82	58.82	###	###	142	4,176	35.7	35.7	0.0
2013-Oct-11 Fri	###	###	###	###	0				0.0
2013-Oct-10 Thu	###	###	###	###			70.5	70.5	0.0
2013-Oct-09 Wed	###	###	###	###	50	0	###	###	0.0
2013-Oct-08 Tue	###	###	###	###	970	0	###	###	0.0
2013-Oct-07 Mon	58.44	58.44	58.44	58.44			###	###	4.2
2013-Oct-04 Fri	58.74	58.74	58.74	58.74	1,489	###	###	###	4.2
2013-Oct-03 Thu	59.29	59.29	59.29	59.29	2,770	###	69.1	69.1	###
2013-Oct-02 Wed	58.82	58.82	58.78	58.78	48	2,822	31.2	31.2	4.2
2013-Oct-01 Tue	59	59	58.83	58.83			32.9	32.9	4.2
2013-Sep-30 Mon	###	###	59.77	59.77	1,555	46,471	35.1	35.1	###
2013-Sep-27 Fri	###	###	60.58	60.58	127	3,846	###	###	4.3
2013-Sep-26 Thu	60.42	60.42	60.42	60.42			65.4	65.4	4.3
2013-Sep-25 Wed	###	60.25	###	60.25	1,740	###	67.4	67.4	###
2013-Sep-24 Tue	59.82	###	59.82	###			74.2	74.2	0.0
2013-Sep-23 Mon	60.54	60.54	60.54	60.54	0				4.3
2013-Sep-20 Fri	60.54	60.54	60.54	60.54	0				4.3
2013-Sep-19 Thu	60.54	60.54	60.54	60.54			###	###	4.3
2013-Sep-18 Wed	###	###	###	###	84	0	###	###	0.0
2013-Sep-17 Tue	###	###	59.85	59.85			###	###	4.3
2013-Sep-16 Mon	###	###	###	###	885	0	###	###	0.0
2013-Sep-13 Fri	59.71	59.71	59.71	59.71			###	###	###
2013-Sep-12 Thu	59.87	59.87	59.87	59.87			###	###	###
2013-Sep-11 Wed	59.75	59.75	59.75	59.75	250	###	70.7	70.7	4.3
2013-Sep-10 Tue	59.48	59.5	59.48	59.5			72.3	72.3	4.3
2013-Sep-09 Mon	###	###	###	###	359	0	68.7	68.7	0.0
2013-Sep-06 Fri	58.58	58.58	58.4	58.4	2,154	125,987	###	###	###
2013-Sep-05 Thu	58.81	58.81	58.51	58.51	6,241	###	32.1	32.1	###
2013-Sep-04 Wed	58.89	59	58.87	59			###	###	4.2
2013-Sep-03 Tue	59.4	59.4	59.25	59.25			28.3	28.3	4.2
2013-Sep-02 Mon	###	###	###	###	3,146	0	###	###	0.0
2013-Aug-30 Fri	###	###	###	###	1,556	0	###	###	0.0
2013-Aug-29 Thu	###	###	57.72	57.72			35.6	35.6	4.1
2013-Aug-28 Wed	###	###	###	###	1,475	0	###	###	0.0
2013-Aug-27 Tue	58.25	58.25	58.25	58.25	775	45,143	###	###	###
2013-Aug-26 Mon	58.45	58.45	58.45	58.45	1,785	###	74.3	74.3	4.2
2013-Aug-23 Fri	###	###	###	###	2,984	0	###	###	0.0
2013-Aug-22 Thu	###	###	###	###	243	0	###	###	0.0
2013-Aug-21 Wed	57.54	57.54	57.54	57.54	680	39,127	###	###	###
2013-Aug-20 Tue	57.8	57.8	###	###			30.8	30.8	0.0
2013-Aug-19 Mon	57.76	57.76	57.76	57.76	0				4.1
2013-Aug-16 Fri	57.83	57.83	57.76	57.76	857	###	30.3	30.3	4.1
2013-Aug-15 Thu	###	58.42	###	###			28.5	28.5	0.0
2013-Aug-14 Wed	###	###	###	###	0				0.0
2013-Aug-13 Tue	57.86	###	57.86	###	1,370	###	61.7	61.7	0.0
2013-Aug-12 Mon	57.58	57.76	57.58	57.76	776	44,751	###	###	4.1
2013-Aug-09 Fri	57.21	57.21	57.21	57.21	0				###
2013-Aug-08 Thu	56.88	57.21	56.88	57.21	421	###	70.9	70.9	###
2013-Aug-07 Wed	###	###	57	57	323	###	45.1	45.1	###
2013-Aug-06 Tue	57.74	57.74	57.74	57.74	0				4.1
2013-Aug-05 Mon	57.8	57.82	57.74	57.74			###	###	4.1
2013-Aug-02 Fri	57.73	57.73	57.73	57.73	2,853	###	68.7	68.7	###
2013-Aug-01 Thu	56.82	56.82	56.82	56.82	0				4.1
2013-Jul-31 Wed	56.82	56.82	56.82	56.82	0				4.1
2013-Jul-30 Tue	###	###	56.81	56.82			###	###	4.1
2013-Jul-29 Mon	###	###	###	###	1,545	0	75.3	75.3	0.0
2013-Jul-26 Fri	###	###	###	###			31.6	31.6	0.0
2013-Jul-25 Thu	###	###	###	###	0				0.0
2013-Jul-24 Wed	###	###	###	###	0				0.0
2013-Jul-23 Tue	###	###	56.28	###			###	###	0.0
2013-Jul-22 Mon	56.25	56.25	56.25	56.25			###	###	4.0
2013-Jul-19 Fri	55.8	55.8	55.8	55.8			###	###	4.0
2013-Jul-18 Thu	###	###	###	###			74.0	74.0	0.0
2013-Jul-17 Wed	###	###	###	###	1,024	0	###	###	0.0
2013-Jul-16 Tue	###	###	###	###	0				0.0
2013-Jul-15 Mon	###	###	###	###	0				0.0
2013-Jul-12 Fri	###	###	###	###	155	0	###	###	0.0
2013-Jul-11 Thu	55.57	55.57	55.4	55.4	1,545	85,724	23.9	23.9	4.0
2013-Jul-10 Wed	55.21	55.49	55.21	55.48			78.1	78.1	4.0
2013-Jul-09 Tue	54.41	54.41	54.41	54.41			###	###	###
2013-Jul-08 Mon	###	###	###	###			###	###	0.0
2013-Jul-05 Fri	54.27	54.27	54.27	54.27			###	###	###
2013-Jul-04 Thu	53.8	53.8	53.8	53.8	0				3.8
2013-Jul-03 Wed	53.8	53.8	53.8	53.8	2,780	###	###	###	3.8
2013-Jul-02 Tue	###	###	###	###			###	###	0.0
2013-Jul-01 Mon	53.22	53.22	###	###			35.4	35.4	0.0
2013-Jun-28 Fri	54.55	54.55	54.55	54.55			###	###	###
2013-Jun-27 Thu	###	###	###	###	0				0.0
2013-Jun-26 Wed	###	###	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	###	###			###	###	0.0
2013-Jun-24 Mon	52.73	52.74	52.73	52.74	2,574	###	###	###	3.8
2013-Jun-21 Fri	53.22	53.22	53.22	53.22			###	###	###
2013-Jun-20 Thu	53.46	53.57	###	53.57			###	###	###
2013-Jun-19 Wed	54.57	###	54.57	###			69.4	69.4	0.0
2013-Jun-18 Tue	###	###	###	###			###	###	0.0
2013-Jun-17 Mon	###	###	###	###	550	0	###	###	0.0
2013-Jun-14 Fri	52.7	52.7	52.7	52.7	0				3.8
2013-Jun-13 Thu	52.71	52.71	52.7	52.7			###	###	3.8
2013-Jun-12 Wed	53.29	53.29	53.29	53.29	0				###
2013-Jun-11 Tue	53.29	53.29	53.29	53.29	0				###
2013-Jun-07 Fri	53.29	53.29	53.29	53.29			72.1	72.1	###
2013-Jun-06 Thu	###	###	###	###			32.9	32.9	0.0
2013-Jun-05 Wed	###	###	###	###	0				0.0
2013-Jun-04 Tue	###	###	###	###			67.3	67.3	0.0
2013-Jun-03 Mon	55.48	55.48	55.48	55.48	0				4.0
2013-May-31 Fri	55.48	55.48	55.48	55.48	0				4.0
2013-May-30 Thu	55.44	55.48	55.44	55.48	280	15,528	###	###	4.0
2013-May-29 Wed	55.73	55.73	55.73	55.73	270	15,047	###	###	###
2013-May-28 Tue	###	###	###	###	481	0	27.5	27.5	0.0
2013-May-27 Mon	###	###	###	###	857	0	35.4	35.4	0.0
2013-May-24 Fri	###	###	55.78	55.78	126	###	40.6	40.6	4.0
2013-May-23 Thu	57.24	57.24	###	###	1,477	42,271	44.1	44.1	0.0
2013-May-22 Wed	###	###	###	###	345	0	###	###	0.0
2013-May-21 Tue	###	58.2	###	58.2			###	###	4.2
2013-May-20 Mon	58.77	58.77	58.77	58.77			75.2	75.2	4.2
2013-May-17 Fri	58.27	58.27	58.27	58.27			72.6	72.6	4.2
2013-May-16 Thu	###	###	###	###	0				0.0
2013-May-15 Wed	###	###	###	###	85	0	77.2	77.2	0.0
2013-May-14 Tue	58.5	58.53	58.5	58.53			###	###	###
2013-May-13 Mon	58.28	58.28	58.28	58.28	0				4.2
2013-May-10 Fri	58.28	58.28	58.28	58.28			###	###	4.2
2013-May-09 Thu	###	###	###	###			###	###	0.0
2013-May-08 Wed	57.55	57.55	57.55	57.55	0				###
2013-May-07 Tue	###	###	57.55	57.55	8,678	###	28.9	28.9	###
2013-May-06 Mon	###	###	###	###	0				0.0
2013-May-03 Fri	###	###	###	###	0				0.0
2013-May-02 Thu	###	###	###	###	0				0.0
2013-May-01 Wed	###	###	###	###			75.7	75.7	0.0
2013-Apr-30 Tue	###	###	###	###	220	0	69.1	69.1	0.0
2013-Apr-29 Mon	###	###	###	###	0				0.0
2013-Apr-26 Fri	###	###	###	###	8,727	0	27.3	27.3	0.0
2013-Apr-24 Wed	###	57	###	57			###	###	###
2013-Apr-23 Tue	###	###	###	###	0				0.0
2013-Apr-22 Mon	###	###	###	###	0				0.0
2013-Apr-19 Fri	###	###	###	###	0				0.0
2013-Apr-18 Thu	###	###	###	###	2,350	0	###	###	0.0
2013-Apr-17 Wed	55.21	55.21	55.21	55.21	0				###
2013-Apr-16 Tue	###	55.21	###	55.21			###	###	###
2013-Apr-15 Mon	###	55.27	###	55.27			###	###	3.9
2013-Apr-12 Fri	55.79	55.79	55.76	55.76			###	###	4.0
2013-Apr-11 Thu	54.82	54.82	54.82	54.82	0				3.9
2013-Apr-10 Wed	54.82	54.82	54.82	54.82	0				3.9
2013-Apr-09 Tue	54.82	54.82	54.82	54.82	458	###	65.6	65.6	3.9
2013-Apr-08 Mon	###	###	54.49	54.49	1,628	44,354	25.3	25.3	3.9
2013-Apr-05 Fri	55	55	55	55	0				3.9
2013-Apr-04 Thu	55	55	55	55	0				3.9
2013-Apr-03 Wed	###	###	55	55	1,050	28,875	35.4	35.4	3.9
2013-Apr-02 Tue	55.21	55.21	55.21	55.21			76.1	76.1	###
2013-Mar-28 Thu	###	###	###	###	0				0.0
2013-Mar-27 Wed	###	###	###	###	0				0.0
2013-Mar-26 Tue	###	###	###	###	0				0.0
2013-Mar-25 Mon	###	###	###	###	0				0.0
2013-Mar-22 Fri	###	###	###	###	0				0.0
2013-Mar-21 Thu	###	###	###	###			37.2	37.2	0.0
2013-Mar-20 Wed	###	###	###	###	0				0.0
2013-Mar-19 Tue	###	###	###	###	0				0.0
2013-Mar-18 Mon	###	56.44	###	###	372	###	78.6	78.6	0.0
2013-Mar-15 Fri	###	###	###	###	0				0.0
2013-Mar-14 Thu	56.89	56.89	###	###			38.0	38.0	0.0
2013-Mar-13 Wed	56.57	56.57	56.57	56.57	0				###
2013-Mar-12 Tue	56.57	56.57	56.57	56.57	0				###
2013-Mar-11 Mon	56.57	56.57	56.57	56.57	0				###
2013-Mar-08 Fri	56.57	56.57	56.57	56.57	0				###
2013-Mar-07 Thu	56.57	56.57	56.57	56.57	0				###
2013-Mar-06 Wed	56.57	56.57	56.57	56.57	0				###
2013-Mar-05 Tue	56.57	56.57	56.57	56.57	0				###
2013-Mar-04 Mon	56.58	56.58	56.57	56.57			###	###	###
2013-Mar-01 Fri	56.58	56.58	56.58	56.58	0				###
2013-Feb-28 Thu	56.58	56.58	56.58	56.58			###	###	###
2013-Feb-27 Wed	55.53	55.53	55.53	55.53	0				###
2013-Feb-26 Tue	55.53	55.53	55.53	55.53			70.8	70.8	###
2013-Feb-25 Mon	55.48	55.48	55.48	55.48			###	###	4.0
2013-Feb-22 Fri	55.86	55.86	55.86	55.86	89	4,971	62.0	62.0	###
2013-Feb-21 Thu	56.27	56.27	55.88	55.88			44.0	44.0	###
2013-Feb-20 Wed	###	###	###	###	88	0	###	###	0.0
2013-Feb-19 Tue	56	56	56	56	0				4.0
2013-Feb-18 Mon	56	56	56	56			###	###	4.0
2013-Feb-15 Fri	55.78	55.78	55.73	55.73	1,685	93,947	30.5	30.5	###
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	54.7	54.7	54.7	54.7	0				3.9
2013-Feb-12 Tue	54.7	54.7	54.7	54.7	183	###	###	###	3.9
2013-Feb-11 Mon	54.72	54.72	54.72	54.72			###	###	3.9
2013-Feb-08 Fri	54.5	54.5	54.5	54.5	0				3.9
2013-Feb-07 Thu	54.5	54.5	54.5	54.5			###	###	3.9
2013-Feb-06 Wed	###	###	###	###			67.8	67.8	0.0
2013-Feb-05 Tue	###	###	###	###	0				0.0
2013-Feb-04 Mon	###	###	###	###	270	0	###	###	0.0
2013-Feb-01 Fri	###	###	###	###	75	0	64.8	64.8	0.0
2013-Jan-31 Thu	53.88	53.88	53.88	53.88	20	1,077	72.1	72.1	3.8
2013-Jan-30 Wed	53.79	53.89	53.79	53.88	223	###	###	###	3.8
2013-Jan-29 Tue	53.89	53.89	53.89	53.89	573	30,878	70.9	70.9	###
2013-Jan-25 Fri	###	###	###	###	0				0.0
2013-Jan-24 Thu	###	###	###	###	0				0.0
2013-Jan-23 Wed	###	###	###	###	1	0	###	###	0.0
2013-Jan-22 Tue	###	###	###	###	0				0.0
2013-Jan-21 Mon	###	###	###	###	954	0	###	###	0.0
2013-Jan-18 Fri	###	###	###	###			70.5	70.5	0.0
2013-Jan-17 Thu	###	###	###	###	0				0.0
2013-Jan-16 Wed	###	###	###	###	0				0.0
2013-Jan-15 Tue	###	###	###	###	0				0.0
2013-Jan-14 Mon	###	###	###	###			71.3	71.3	0.0
2013-Jan-11 Fri	###	###	###	###	0				0.0
2013-Jan-10 Thu	###	###	###	###	0				0.0
2013-Jan-09 Wed	###	###	###	###	59	0	70.6	70.6	0.0
2013-Jan-08 Tue	###	###	51.83	51.83	1,174	30,424	###	###	3.7
2013-Jan-07 Mon	###	###	###	###	0				0.0
2013-Jan-04 Fri	###	###	###	###			77.4	77.4	0.0
2013-Jan-03 Thu	51.77	51.77	51.77	51.77	0				3.7
2013-Jan-02 Wed	51.71	51.77	51.71	51.77			###	###	3.7
2012-Dec-31 Mon	###	###	###	###	0				0.0
2012-Dec-28 Fri	###	###	###	###	0				0.0
2012-Dec-27 Thu	###	###	###	###	0				0.0
2012-Dec-24 Mon	###	###	###	###	0				0.0
2012-Dec-21 Fri	###	###	###	###	579	0	75.6	75.6	0.0
2012-Dec-20 Thu	###	###	###	###	0				0.0
2012-Dec-19 Wed	51.55	###	51.55	###			###	###	0.0
2012-Dec-18 Tue	###	###	###	###	0				0.0
2012-Dec-17 Mon	###	###	###	###	0				0.0
2012-Dec-14 Fri	###	###	###	###	0				0.0
2012-Dec-13 Thu	###	###	###	###	155	0	###	###	0.0
2012-Dec-12 Wed	51.49	51.53	51.49	51.53			###	###	###
2012-Dec-11 Tue	###	###	###	###	0				0.0
2012-Dec-10 Mon	###	###	###	###	0				0.0
2012-Dec-07 Fri	###	###	###	###			67.4	67.4	0.0
2012-Dec-06 Thu	###	###	###	###	0				0.0
2012-Dec-05 Wed	###	###	###	###	0				0.0
2012-Dec-04 Tue	###	###	###	###	0				0.0
2012-Dec-03 Mon	###	###	###	###	0				0.0
2012-Nov-30 Fri	###	###	###	###	0				0.0
2012-Nov-29 Thu	###	###	###	###	0				0.0
2012-Nov-28 Wed	###	###	###	###	0				0.0
2012-Nov-27 Tue	###	###	###	###	0				0.0
2012-Nov-26 Mon	###	###	###	###	1,680	0	74.2	74.2	0.0
2012-Nov-23 Fri	49.22	49.22	49.22	49.22			68.9	68.9	3.5
2012-Nov-22 Thu	###	###	###	###	0				0.0
2012-Nov-21 Wed	###	###	###	###	0				0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###	0				0.0
2012-Nov-16 Fri	###	###	###	###	0				0.0
2012-Nov-15 Thu	###	###	###	###	0				0.0
2012-Nov-14 Wed	###	###	###	###	0				0.0
2012-Nov-13 Tue	###	###	###	###	0				0.0
2012-Nov-12 Mon	###	###	###	###	0				0.0
2012-Nov-09 Fri	###	###	###	###			65.6	65.6	0.0
2012-Nov-08 Thu	49.7	49.7	49.7	49.7	0				3.6
2012-Nov-07 Wed	49.7	49.7	49.7	49.7	0				3.6
2012-Nov-06 Tue	49.7	49.7	49.7	49.7	0				3.6
2012-Nov-05 Mon	49.7	49.7	49.7	49.7	0				3.6
2012-Nov-02 Fri	49.7	49.7	49.7	49.7	0				3.6
2012-Nov-01 Thu	49.7	49.7	49.7	49.7			###	###	3.6
2012-Oct-31 Wed	49.73	49.73	49.73	49.73	0				3.6
2012-Oct-30 Tue	49.79	49.79	49.73	49.73			###	###	3.6
2012-Oct-29 Mon	###	###	###	###	0				0.0
2012-Oct-26 Fri	49.78	49.78	###	###			###	###	0.0
2012-Oct-25 Thu	###	###	###	###	0				0.0
2012-Oct-24 Wed	###	###	###	###	0				0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	50.2	50.2	50.2	50.2	0				3.6
2012-Oct-19 Fri	50.2	50.2	50.2	50.2	0				3.6
2012-Oct-18 Thu	50.2	50.2	50.2	50.2	0				3.6
2012-Oct-17 Wed	50.2	50.2	50.2	50.2			###	###	3.6
2012-Oct-16 Tue	49.89	49.89	49.8	49.8			32.6	32.6	3.6
2012-Oct-15 Mon	49.73	49.73	49.73	49.73	0				3.6
2012-Oct-12 Fri	49.73	49.73	49.73	49.73			67.4	67.4	3.6
2012-Oct-11 Thu	###	###	###	###	0				0.0
2012-Oct-10 Wed	###	###	###	###	0				0.0
2012-Oct-09 Tue	###	###	###	###	0				0.0
2012-Oct-08 Mon	###	###	###	###	0				0.0
2012-Oct-05 Fri	###	###	###	###	0				0.0
2012-Oct-04 Thu	###	###	###	###			66.9	66.9	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	49.29	49.29	49.29	49.29	0				###
2012-Oct-01 Mon	49.29	49.29	49.29	49.29	0				###
2012-Sep-28 Fri	49.29	49.29	49.29	49.29	0				###
2012-Sep-27 Thu	48.88	49.29	48.88	49.29			###	###	###
2012-Sep-26 Wed	###	###	###	###			###	###	0.0
2012-Sep-25 Tue	48.88	48.88	48.88	48.88	0				###
2012-Sep-24 Mon	48.88	48.88	48.88	48.88	0				###
2012-Sep-21 Fri	48.88	48.88	48.88	48.88	0				###
2012-Sep-20 Thu	48.88	48.88	48.88	48.88	0				###
2012-Sep-19 Wed	48.88	48.88	48.88	48.88	0				###
2012-Sep-18 Tue	48.88	48.88	48.88	48.88	0				###
2012-Sep-17 Mon	48.88	48.88	48.88	48.88	0				###
2012-Sep-14 Fri	48.88	48.88	48.88	48.88	0				###
2012-Sep-13 Thu	48.88	48.88	48.88	48.88	0				###
2012-Sep-12 Wed	48.88	48.88	48.88	48.88			###	###	###
2012-Sep-11 Tue	###	###	###	###	0				0.0
2012-Sep-10 Mon	###	###	###	###	0				0.0
2012-Sep-07 Fri	###	###	###	###	545	0	###	###	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	###	###	0				0.0
2012-Sep-04 Tue	###	###	###	###	274	0	76.5	76.5	0.0
2012-Sep-03 Mon	48.27	48.27	48.27	48.27	0				3.4
2012-Aug-31 Fri	###	###	48.27	48.27	3,050	###	33.7	33.7	3.4
2012-Aug-30 Thu	48.2	48.2	48.2	48.2			###	###	3.4
2012-Aug-29 Wed	###	###	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###	0				0.0
2012-Aug-27 Mon	###	###	###	###	0				0.0
2012-Aug-24 Fri	###	###	###	###	0				0.0
2012-Aug-23 Thu	###	###	###	###			66.9	66.9	0.0
2012-Aug-22 Wed	###	###	###	###	0				0.0
2012-Aug-21 Tue	###	###	###	###	0				0.0
2012-Aug-20 Mon	###	###	###	###	0				0.0
2012-Aug-17 Fri	###	###	###	###	21	0	###	###	0.0
2012-Aug-16 Thu	47.5	47.5	47.5	47.5	0				3.4
2012-Aug-15 Wed	47.5	47.5	47.5	47.5	0				3.4
2012-Aug-14 Tue	47.5	47.5	47.5	47.5	0				3.4
2012-Aug-13 Mon	###	47.73	47.5	47.5			30.1	30.1	3.4
2012-Aug-10 Fri	47.85	47.85	47.85	47.85	0				3.4
2012-Aug-09 Thu	47.85	47.85	47.85	47.85	0				3.4
2012-Aug-08 Wed	47.85	47.85	47.85	47.85			###	###	3.4
2012-Aug-07 Tue	47.46	47.46	47.46	47.46	0				###
2012-Aug-06 Mon	47.46	47.49	47.46	47.46			76.3	76.3	###
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	45.85	45.85	45.85	45.85	0				3.3
2012-Aug-01 Wed	45.85	45.85	45.85	45.85	0				3.3
2012-Jul-30 Mon	45.85	45.85	45.85	45.85	0				3.3
2012-Jul-27 Fri	45.85	45.85	45.85	45.85	0				3.3
2012-Jul-26 Thu	45.85	45.85	45.85	45.85	1	45	69.8	69.8	3.3
2012-Jul-25 Wed	###	###	###	###	875	0	###	###	0.0
2012-Jul-24 Tue	###	###	###	###	0				0.0
2012-Jul-23 Mon	###	###	###	###	22	0	###	###	0.0
2012-Jul-20 Fri	45.76	45.76	45.76	45.76	0				3.3
2012-Jul-19 Thu	45.76	45.76	45.76	45.76	0				3.3
2012-Jul-18 Wed	45.76	45.76	45.76	45.76	0				3.3
2012-Jul-17 Tue	45.76	45.76	45.76	45.76			###	###	3.3
2012-Jul-13 Fri	45.53	45.53	45.53	45.53	0				3.3
2012-Jul-12 Thu	45.53	45.53	45.53	45.53	0				3.3
2012-Jul-11 Wed	45.53	45.53	45.53	45.53	0				3.3
2012-Jul-10 Tue	45.53	45.53	45.53	45.53	0				3.3
2012-Jul-09 Mon	45.53	45.53	45.53	45.53	0				3.3
2012-Jul-06 Fri	45.53	45.53	45.53	45.53	0				3.3
2012-Jul-05 Thu	45.53	45.53	45.53	45.53	0				3.3
2012-Jul-04 Wed	45.53	45.53	45.53	45.53	0				3.3
2012-Jul-03 Tue	45.55	45.55	45.53	45.53	121	###	32.1	32.1	3.3
2012-Jul-02 Mon	45.52	45.52	45.52	45.52	440	20,028	72.9	72.9	###
2012-Jun-29 Fri	###	###	###	###	16,154	0	58.2	58.2	0.0
2012-Jun-28 Thu	###	###	###	###	0				0.0
2012-Jun-27 Wed	###	###	###	###	1	0	###	###	0.0
2012-Jun-26 Tue	###	###	###	###	0				0.0
2012-Jun-25 Mon	44.5	44.5	###	###			38.6	38.6	0.0
2012-Jun-22 Fri	45.25	45.25	45.25	45.25	0				3.2
2012-Jun-21 Thu	45.25	45.25	45.25	45.25	1	45	80.8	80.8	3.2
2012-Jun-20 Wed	45.5	45.5	45.5	45.5	1	45	76.4	76.4	3.3
2012-Jun-19 Tue	###	###	###	###	0				0.0
2012-Jun-18 Mon	###	###	###	###	0				0.0
2012-Jun-15 Fri	###	###	###	###	0				0.0
2012-Jun-14 Thu	###	###	###	###	0				0.0
2012-Jun-13 Wed	###	###	###	###	0				0.0
2012-Jun-12 Tue	###	###	###	###	0				0.0
2012-Jun-08 Fri	###	###	###	###	1	0	###	###	0.0
2012-Jun-07 Thu	###	###	###	###	0				0.0
2012-Jun-06 Wed	###	###	###	###	0				0.0
2012-Jun-05 Tue	###	###	###	###	1	0	67.5	67.5	0.0
2012-Jun-04 Mon	###	###	###	###	0				0.0
2012-Jun-01 Fri	###	###	###	###	0				0.0
2012-May-31 Thu	###	###	###	###	0				0.0
2012-May-30 Wed	###	###	###	###			71.0	71.0	0.0
2012-May-29 Tue	44.8	44.8	44.8	44.8	1	44	60.7	60.7	3.2
2012-May-28 Mon	###	###	###	###	0				0.0
2012-May-25 Fri	###	###	###	###	1,125	0	74.8	74.8	0.0
2012-May-24 Thu	44.5	44.5	44.5	44.5	0				3.2
2012-May-23 Wed	44.5	44.5	44.5	44.5			###	###	3.2
2012-May-22 Tue	45.5	45.5	45.5	45.5	0				3.3
2012-May-21 Mon	45.5	45.5	45.5	45.5	0				3.3
2012-May-18 Fri	45.5	45.5	45.5	45.5	0				3.3
2012-May-17 Thu	45.5	45.5	45.5	45.5	1	45	###	###	3.3
2012-May-16 Wed	46	46	46	46	1	46	87.1	87.1	3.3
2012-May-15 Tue	47	47	47	47	0				3.4
2012-May-14 Mon	47	47	47	47	1	47	###	###	3.4
2012-May-11 Fri	###	###	###	###	0				0.0
2012-May-10 Thu	###	###	###	###	0				0.0
2012-May-09 Wed	###	###	###	###	0				0.0
2012-May-08 Tue	###	###	###	###	0				0.0
2012-May-07 Mon	###	###	###	###	1	0	###	###	0.0
2012-May-04 Fri	47.8	47.8	47.8	47.8	0				3.4
2012-May-03 Thu	47.8	47.8	47.8	47.8	0				3.4
2012-May-02 Wed	47.8	47.8	47.8	47.8	0				3.4
2012-May-01 Tue	47.8	47.8	47.8	47.8	1	47	68.1	68.1	3.4
2012-Apr-30 Mon	47.2	47.2	47.2	47.2	0				###
2012-Apr-27 Fri	47.2	47.2	47.2	47.2	1	47	###	###	###
2012-Apr-26 Thu	47	47	47	47	0				3.4
2012-Apr-24 Tue	47	47	47	47	1	47	###	###	3.4
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	46.45	46.45	46.45	46.45	0				3.3
2012-Apr-19 Thu	46.45	46.45	46.45	46.45	0				3.3
2012-Apr-18 Wed	46.45	46.45	46.45	46.45	0				3.3
2012-Apr-17 Tue	46.57	46.57	46.45	46.45			36.6	36.6	3.3
2012-Apr-16 Mon	###	###	###	###	0				0.0
2012-Apr-13 Fri	###	###	###	###	1	0	###	###	0.0
2012-Apr-12 Thu	45.89	45.89	45.89	45.89	0				3.3
2012-Apr-11 Wed	45.89	45.89	45.89	45.89			###	###	3.3
2012-Apr-10 Tue	###	###	###	###	0				0.0
2012-Apr-05 Thu	###	###	###	###	0				0.0
2012-Apr-04 Wed	###	###	###	###	0				0.0
2012-Apr-03 Tue	###	###	###	###	0				0.0
2012-Apr-02 Mon	###	###	###	###	0				0.0
2012-Mar-30 Fri	###	###	###	###	0				0.0
2012-Mar-29 Thu	###	###	###	###	0				0.0
2012-Mar-28 Wed	###	###	###	###	0				0.0
2012-Mar-27 Tue	###	###	###	###	0				0.0
2012-Mar-26 Mon	###	###	###	###	0				0.0
2012-Mar-23 Fri	###	###	###	###	0				0.0
2012-Mar-22 Thu	###	###	###	###	0				0.0
2012-Mar-21 Wed	###	###	###	###	0				0.0
2012-Mar-20 Tue	###	###	###	###	0				0.0
2012-Mar-19 Mon	###	###	###	###	0				0.0
2012-Mar-16 Fri	###	###	###	###	0				0.0
2012-Mar-15 Thu	###	###	###	###			74.4	74.4	0.0
2012-Mar-14 Wed	45.57	45.57	45.57	45.57	0				3.3
2012-Mar-13 Tue	45.57	45.57	45.57	45.57	0				3.3
2012-Mar-12 Mon	45.57	45.57	45.57	45.57	0				3.3
2012-Mar-09 Fri	45.57	45.57	45.57	45.57			###	###	3.3
2012-Mar-08 Thu	45.85	45.85	45.85	45.85			68.5	68.5	3.3
2012-Mar-07 Wed	###	###	###	###	0				0.0
2012-Mar-06 Tue	###	###	###	###	0				0.0
2012-Mar-05 Mon	###	###	###	###	0				0.0
2012-Mar-02 Fri	###	###	###	###	0				0.0
2012-Mar-01 Thu	###	###	###	###			72.4	72.4	0.0
2012-Feb-29 Wed	46.2	46.25	46.2	46.25			64.1	64.1	###
2012-Feb-28 Tue	46.25	46.25	46.25	46.25	0				###
2012-Feb-27 Mon	46.25	46.25	46.25	46.25	0				###
2012-Feb-24 Fri	46.25	46.25	46.25	46.25			###	###	###
2012-Feb-23 Thu	46.23	46.23	46.23	46.23	0				3.3
2012-Feb-22 Wed	46.23	46.23	46.23	46.23	0				3.3
2012-Feb-21 Tue	46.23	46.23	46.23	46.23			64.8	64.8	3.3
2012-Feb-20 Mon	###	###	###	###	0				0.0
2012-Feb-17 Fri	###	###	###	###	0				0.0
2012-Feb-16 Thu	###	###	###	###	0				0.0
2012-Feb-15 Wed	###	###	###	###	1	0	###	###	0.0
2012-Feb-14 Tue	45.85	45.85	45.85	45.85	0				3.3
2012-Feb-13 Mon	45.85	45.85	45.85	45.85	0				3.3
2012-Feb-10 Fri	###	###	45.85	45.85			###	###	3.3
2012-Feb-09 Thu	###	###	###	###	0				0.0
2012-Feb-08 Wed	###	###	###	###	0				0.0
2012-Feb-07 Tue	###	###	###	###	950	0	###	###	0.0
2012-Feb-06 Mon	###	###	###	###	0				0.0
2012-Feb-03 Fri	###	###	###	###	0				0.0
2012-Feb-02 Thu	###	###	###	###	3,250	0	69.2	69.2	0.0
2012-Feb-01 Wed	###	###	###	###	0				0.0
2012-Jan-31 Tue	###	###	###	###			71.8	71.8	0.0
2012-Jan-30 Mon	45.59	45.59	45.59	45.59	0				###
2012-Jan-27 Fri	45.59	45.59	45.59	45.59	0				###
2012-Jan-25 Wed	45.59	45.59	45.59	45.59	0				###
2012-Jan-24 Tue	45.59	45.59	45.59	45.59	0				###
2012-Jan-23 Mon	45.59	45.59	45.59	45.59	0				###
2012-Jan-20 Fri	45.59	45.59	45.59	45.59			70.2	70.2	###
2012-Jan-19 Thu	45.42	45.42	45.42	45.42	0				3.2
2012-Jan-18 Wed	45.42	45.42	45.42	45.42	0				3.2
2012-Jan-17 Tue	###	45.42	###	45.42			###	###	3.2
2012-Jan-16 Mon	###	###	###	###	0				0.0
2012-Jan-13 Fri	###	###	###	###	0				0.0
2012-Jan-12 Thu	###	###	###	###			###	###	0.0
2012-Jan-11 Wed	44.56	44.56	44.56	44.56	0				3.2
2012-Jan-10 Tue	44.56	44.56	44.56	44.56	0				3.2
2012-Jan-09 Mon	44.56	44.56	44.56	44.56	0				3.2
2012-Jan-06 Fri	44.56	44.56	44.56	44.56	0				3.2
2012-Jan-05 Thu	44.56	44.56	44.56	44.56	0				3.2
2012-Jan-04 Wed	44.56	44.56	44.56	44.56	0				3.2
2012-Jan-03 Tue	44.56	44.56	44.56	44.56	0				3.2
2011-Dec-30 Fri	44.56	44.56	44.56	44.56	6,441	###	###	###	3.2
2011-Dec-29 Thu	44.49	44.49	44.49	44.49	0				3.2
2011-Dec-28 Wed	44.49	44.49	44.49	44.49	0				3.2
2011-Dec-23 Fri	44.49	44.49	44.49	44.49	0				3.2
2011-Dec-22 Thu	44.49	44.49	44.49	44.49	0				3.2
2011-Dec-21 Wed	44.49	44.49	44.49	44.49	0				3.2
2011-Dec-20 Tue	44.46	44.49	44.45	44.49			###	###	3.2
2011-Dec-19 Mon	44.53	44.56	44.53	44.56			89.8	89.8	3.2
2011-Dec-16 Fri	45.21	45.21	45.21	45.21	0				###
2011-Dec-15 Thu	45.5	45.5	45.21	45.21			32.0	32.0	###
2011-Dec-14 Wed	###	###	###	###			69.7	69.7	0.0
2011-Dec-13 Tue	45.86	45.86	45.86	45.86			###	###	3.3
2011-Dec-12 Mon	47.2	47.2	47.2	47.2	0				###
2011-Dec-09 Fri	47.2	47.2	47.2	47.2	0				###
2011-Dec-08 Thu	47.2	47.2	47.2	47.2	0				###
2011-Dec-07 Wed	47.2	47.2	47.2	47.2	0				###
2011-Dec-06 Tue	47.2	47.2	47.2	47.2			79.6	79.6	###
2011-Dec-05 Mon	47.27	47.27	47.27	47.27			68.1	68.1	###
2011-Dec-02 Fri	44.73	44.73	44.73	44.73	0				###
2011-Dec-01 Thu	44.73	44.73	44.73	44.73	0				###
2011-Nov-30 Wed	44.73	44.73	44.73	44.73	21	###	###	###	###
2011-Nov-29 Tue	###	###	###	###	0				0.0
2011-Nov-28 Mon	###	###	44.26	###	6,185	136,874	66.2	66.2	0.0
2011-Nov-25 Fri	43.4	43.4	43.4	43.4			###	###	###
2011-Nov-24 Thu	###	###	###	###	0				0.0
2011-Nov-23 Wed	###	###	###	###	1	0	83.9	83.9	0.0
2011-Nov-22 Tue	45.89	45.89	45.89	45.89	0				3.3
2011-Nov-21 Mon	45.89	45.89	45.89	45.89	0				3.3
2011-Nov-18 Fri	45.89	45.89	45.89	45.89			###	###	3.3
2011-Nov-17 Thu	46.73	46.73	46.73	46.73	0				3.3
2011-Nov-16 Wed	46.73	46.73	46.73	46.73	0				3.3
2011-Nov-15 Tue	46.76	46.76	46.73	46.73	14,278	667,425	31.6	31.6	3.3
2011-Nov-14 Mon	47.26	47.26	47.26	47.26			76.6	76.6	3.4
2011-Nov-11 Fri	46.5	46.77	46.47	46.77	2,151	100,279	67.4	67.4	###
2011-Nov-10 Thu	47.54	47.54	47.54	47.54	0				3.4
2011-Nov-09 Wed	47.54	47.54	47.54	47.54	425	###	68.0	68.0	3.4
2011-Nov-08 Tue	46.86	46.86	46.86	46.86	0				3.3
2011-Nov-07 Mon	46.86	46.86	46.86	46.86	0				3.3
2011-Nov-04 Fri	46.86	46.86	46.86	46.86	0				3.3
2011-Nov-03 Thu	46.86	46.86	46.86	46.86	0				3.3
2011-Nov-02 Wed	46.86	46.86	46.86	46.86	0				3.3
2011-Nov-01 Tue	46.86	46.86	46.86	46.86	0				3.3
2011-Oct-31 Mon	###	###	46.86	46.86	25	585	###	###	3.3
2011-Oct-28 Fri	###	###	48	48	2	48	###	###	3.4
2011-Oct-27 Thu	###	###	###	###	0				0.0
2011-Oct-26 Wed	###	###	###	###	0				0.0
2011-Oct-25 Tue	###	###	###	###	0				0.0
2011-Oct-24 Mon	###	###	###	###	0				0.0
2011-Oct-21 Fri	###	###	###	###	0				0.0
2011-Oct-20 Thu	45.28	###	###	###			36.5	36.5	0.0
2011-Oct-19 Wed	45.73	45.73	45.73	45.73	0				###
2011-Oct-18 Tue	45.73	45.73	45.73	45.73			###	###	###
2011-Oct-17 Mon	45.43	45.43	45.43	45.43	0				3.2
2011-Oct-14 Fri	45.43	45.43	45.43	45.43	0				3.2
2011-Oct-13 Thu	45.43	45.43	45.43	45.43	0				3.2
2011-Oct-12 Wed	45.43	45.43	45.43	45.43	0				3.2
2011-Oct-11 Tue	45.43	45.43	45.43	45.43	0				3.2
2011-Oct-10 Mon	45.43	45.43	45.43	45.43	0				3.2
2011-Oct-07 Fri	44.88	45.43	44.85	45.43			63.2	63.2	3.2
2011-Oct-06 Thu	42.41	42.41	42.41	42.41	0				###
2011-Oct-05 Wed	42.41	42.41	42.41	42.41			###	###	###
2011-Oct-04 Tue	###	###	###	###	0				0.0
2011-Oct-03 Mon	###	###	###	###	0				0.0
2011-Sep-30 Fri	###	###	###	###	0				0.0
2011-Sep-29 Thu	###	###	###	###	0				0.0
2011-Sep-28 Wed	###	###	###	###	0				0.0
2011-Sep-27 Tue	###	###	###	###	0				0.0
2011-Sep-26 Mon	###	###	###	###	0				0.0
2011-Sep-23 Fri	###	###	###	###	0				0.0
2011-Sep-22 Thu	###	###	###	###			###	###	0.0
2011-Sep-21 Wed	43.71	43.71	43.71	43.71	0				3.1
2011-Sep-20 Tue	43.71	43.71	43.71	43.71	0				3.1
2011-Sep-19 Mon	43.71	43.71	43.71	43.71	0				3.1
2011-Sep-16 Fri	43.71	43.71	43.71	43.71	0				3.1
2011-Sep-15 Thu	43.71	43.71	43.71	43.71	0				3.1
2011-Sep-14 Wed	43.85	43.85	###	43.71	1,970	###	###	###	3.1
2011-Sep-13 Tue	44.57	44.57	44.57	44.57	223	###	###	###	###
2011-Sep-12 Mon	44.54	44.54	44.54	44.54	0				###
2011-Sep-09 Fri	44.54	44.54	44.54	44.54	0				###
2011-Sep-08 Thu	44.54	44.54	44.54	44.54	0				###
2011-Sep-07 Wed	44.54	44.54	44.54	44.54	0				###
2011-Sep-06 Tue	44.44	44.59	44.44	44.54			77.7	77.7	###
2011-Sep-05 Mon	46.47	46.47	46.47	46.47	0				###
2011-Sep-02 Fri	46.47	46.47	46.47	46.47	0				###
2011-Sep-01 Thu	46.47	46.47	46.47	46.47	0				###
2011-Aug-31 Wed	46.4	46.47	###	46.47			###	###	###
2011-Aug-30 Tue	###	###	###	###	0				0.0
2011-Aug-29 Mon	###	###	###	###	0				0.0
2011-Aug-26 Fri	###	###	###	###	0				0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-23 Tue	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-22 Mon	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-19 Fri	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-18 Thu	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-17 Wed	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-16 Tue	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-15 Mon	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-12 Fri	44.5	44.5	44.5	44.5	0				3.2
2011-Aug-11 Thu	44.5	44.5	44.5	44.5	75	###	###	###	3.2
2011-Aug-10 Wed	44.78	44.78	44.78	44.78	21	940	61.1	61.1	3.2
2011-Aug-09 Tue	###	###	###	###	0				0.0
2011-Aug-08 Mon	###	###	###	###	0				0.0
2011-Aug-05 Fri	###	###	###	###			###	###	0.0
2011-Aug-04 Thu	48.59	48.59	48.59	48.59	0				###
2011-Aug-03 Wed	48.59	48.59	48.59	48.59	0				###
2011-Aug-02 Tue	48.59	48.59	48.59	48.59	0				###
2011-Aug-01 Mon	48.59	48.59	48.59	48.59	0				###
2011-Jul-29 Fri	48.59	48.59	48.59	48.59	0				###
2011-Jul-28 Thu	48.59	48.59	48.59	48.59	0				###
2011-Jul-27 Wed	48.59	48.59	48.59	48.59	0				###
2011-Jul-26 Tue	48.59	48.59	48.59	48.59	0				###
2011-Jul-25 Mon	48.59	48.59	48.59	48.59	0				###
2011-Jul-22 Fri	48.59	48.59	48.59	48.59	0				###
2011-Jul-21 Thu	48.59	48.59	48.59	48.59	0				###
2011-Jul-20 Wed	48.59	48.59	48.59	48.59	0				###
2011-Jul-19 Tue	48.59	48.59	48.59	48.59	0				###
2011-Jul-18 Mon	48.59	48.59	48.59	48.59	21	1,020	###	###	###
2011-Jul-15 Fri	48.56	48.56	48.56	48.56	0				3.5
2011-Jul-14 Thu	48.56	48.56	48.56	48.56	0				3.5
2011-Jul-13 Wed	###	###	48.56	48.56			26.6	26.6	3.5
2011-Jul-12 Tue	48.71	48.71	48.71	48.71			84.8	84.8	###
2011-Jul-11 Mon	49.85	49.85	49.85	49.85	0				###
2011-Jul-08 Fri	49.85	49.85	49.85	49.85	0				###
2011-Jul-07 Thu	49.85	49.85	49.85	49.85			###	###	###
2011-Jul-06 Wed	49.85	49.85	49.85	49.85	0				###
2011-Jul-05 Tue	49.85	49.85	49.85	49.85	0				###
2011-Jul-04 Mon	49.85	49.85	49.85	49.85	0				###
2011-Jul-01 Fri	49.85	49.85	49.85	49.85	0				###
2011-Jun-30 Thu	49.85	49.85	49.85	49.85			###	###	###
2011-Jun-29 Wed	###	###	###	###	0				0.0
2011-Jun-28 Tue	###	###	###	###	0				0.0
2011-Jun-27 Mon	###	###	###	###	0				0.0
2011-Jun-24 Fri	###	###	###	###	0				0.0
2011-Jun-23 Thu	###	###	###	###	0				0.0
2011-Jun-22 Wed	###	###	###	###	0				0.0
2011-Jun-21 Tue	###	###	###	###	0				0.0
2011-Jun-20 Mon	###	###	###	###	0				0.0
2011-Jun-17 Fri	###	###	###	###	0				0.0
2011-Jun-16 Thu	###	###	###	###	40	0	83.5	83.5	0.0
2011-Jun-15 Wed	###	###	###	###	0				0.0
2011-Jun-14 Tue	###	###	###	###	1,022	0	###	###	0.0
2011-Jun-10 Fri	###	###	###	###	0				0.0
2011-Jun-09 Thu	###	###	###	###	0				0.0
2011-Jun-08 Wed	###	###	###	###			###	###	0.0
2011-Jun-07 Tue	###	###	###	###			75.7	75.7	0.0
2011-Jun-06 Mon	###	###	###	###	1	0	###	###	0.0
2011-Jun-03 Fri	###	###	46.86	46.86			5.9	5.9	3.3
2011-Jun-02 Thu	49.8	49.8	49.8	49.8	0				3.6
2011-Jun-01 Wed	50.46	###	49.8	49.8	1,022	25,447	###	###	3.6
2011-May-31 Tue	###	###	###	###	159	0	###	###	0.0
2011-May-30 Mon	###	###	###	###	250	0	72.5	72.5	0.0
2011-May-27 Fri	###	###	###	###			###	###	0.0
2011-May-26 Thu	49.5	50	49.5	50			###	###	###

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 2025-06-27 01:03:22 thru 2025-06-27 01:03:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000