(RIO) RIO TINTO LIMITED 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 Thu 26-Apr-02 09:32:12 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(RIO) RIO TINTO LIMITED Daily Prices...

TOC Company Info for RIO Limits

Company Details for (RIO) RIO TINTO LIMITED

Listing Code	RIO
Listing Name	RIO TINTO LIMITED
GICS Sector	Materials
ISIN Name	RIO TINTO LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RIO1

Maximum Price date available .. Wednesday 1st April 2026
Latest price with VOLUME for RIO .. Tuesday 16th December 2025

RIO 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	15.2	###	0.0
MAX	170.71	###	98.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RIO Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

1352 Days for (RIO) RIO TINTO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-01 Wed	###	170	###	###	1,541,121	130,995,285	###	###	0.0
2026-Mar-31 Tue	###	###	###	161.43			56.0	56.0	###
2026-Mar-30 Mon	154.5	160.78	###	160.78			90.7	90.7	11.5
2026-Mar-27 Fri	###	153.23	###	153.23	1,106,229	###	82.5	82.5	10.9
2026-Mar-26 Thu	150.29	151.8	###	###			###	###	0.0
2026-Mar-25 Wed	151.8	151.8	148.2	###			###	###	0.0
2026-Mar-24 Tue	###	###	147.22	147.56	1,255,884	92,445,621	38.6	38.6	10.5
2026-Mar-23 Mon	###	###	142.2	144.41			75.0	75.0	###
2026-Mar-20 Fri	###	###	###	###	4,882,455	0	###	###	0.0
2026-Mar-19 Thu	154.5	154.55	###	###			###	###	0.0
2026-Mar-18 Wed	155.8	156.78	153.74	###	1,035,973	###	69.1	69.1	0.0
2026-Mar-17 Tue	158.45	159.45	154.8	###			###	###	0.0
2026-Mar-16 Mon	153.73	###	152.74	154.7			80.8	80.8	###
2026-Mar-13 Fri	153.75	###	152	157.89	1,730,587	###	87.8	87.8	11.3
2026-Mar-12 Thu	153.78	###	###	###	1,190,181	0	###	###	0.0
2026-Mar-11 Wed	###	###	###	###	1,272,640	0	69.5	69.5	0.0
2026-Mar-10 Tue	154.2	155.47	###	###	1,465,276	113,903,229	31.8	31.8	0.0
2026-Mar-09 Mon	153.5	###	150.2	###	1,842,872	138,399,687	###	###	0.0
2026-Mar-06 Fri	###	###	###	###	2,130,823	0	72.0	72.0	0.0
2026-Mar-05 Thu	160.44	164.58	###	164.58			###	###	11.8
2026-Mar-04 Wed	###	164.25	160.2	162.7			###	###	###
2026-Mar-03 Tue	###	###	###	###			41.1	41.1	0.0
2026-Mar-02 Mon	166.47	170.71	###	169.44	1,088,988	92,950,570	81.3	81.3	12.1
2026-Feb-27 Fri	###	168.76	###	###	1,908,453	###	71.5	71.5	0.0
2026-Feb-26 Thu	###	169.5	###	###			###	###	0.0
2026-Feb-25 Wed	162.8	163.29	161.46	###	1,401,658	###	32.4	32.4	0.0
2026-Feb-24 Tue	160.5	###	###	###	1,856,271	0	40.9	40.9	0.0
2026-Feb-23 Mon	163.71	164.25	159.23	###			31.5	31.5	0.0
2026-Feb-20 Fri	###	165.2	161.86	###			31.4	31.4	0.0
2026-Feb-19 Thu	###	###	###	168.55	1,390,381	0	40.1	40.1	###
2026-Feb-18 Wed	161.28	167.5	161.28	###			###	###	0.0
2026-Feb-17 Tue	###	###	###	###			43.0	43.0	0.0
2026-Feb-16 Mon	###	###	###	162.75	2,141,254	0	14.2	14.2	11.6
2026-Feb-13 Fri	###	###	###	169.74	2,033,655	0	87.5	87.5	12.1
2026-Feb-12 Thu	167.5	168.8	165.28	168.8	1,335,683	223,112,488	###	###	12.1
2026-Feb-11 Wed	###	###	161.72	164.56	1,062,341	###	###	###	11.8
2026-Feb-10 Tue	163.42	###	###	162.59	1,095,928	0	###	###	###
2026-Feb-09 Mon	###	###	###	###	1,054,128	0			0.0
2026-Feb-06 Fri	###	161.25	156.2	###			###	###	0.0
2026-Feb-05 Thu	###	###	###	###	1,149,455	0	48.7	48.7	0.0
2026-Feb-04 Wed	###	159.5	156	159.43	1,119,686	###	###	###	11.4
2026-Feb-03 Tue	###	154.5	###	152.87			###	###	###
2026-Feb-02 Mon	150.2	###	###	###	1,204,557	0	###	###	0.0
2026-Jan-30 Fri	###	###	151.4	151.55	2,413,770	182,722,389	26.0	26.0	10.8
2026-Jan-29 Thu	###	157.24	151.59	###	1,699,927	262,494,227	88.0	88.0	0.0
2026-Jan-28 Wed	###	154.82	###	154.82	1,574,627	121,891,876	79.1	79.1	11.1
2026-Jan-27 Tue	151.2	152.76	150.81	151.2	1,889,087	286,735,070	###	###	10.8
2026-Jan-23 Fri	150	150.72	147.89	148.72	1,849,779	276,181,253	###	###	10.6
2026-Jan-22 Thu	155	155.8	###	###	2,120,746	###	21.8	21.8	0.0
2026-Jan-21 Wed	###	150.85	146.51	###			77.3	77.3	0.0
2026-Jan-20 Tue	149.5	149.5	146.2	###			24.2	24.2	0.0
2026-Jan-19 Mon	147	###	###	###	1,049,083	0	76.0	76.0	0.0
2026-Jan-16 Fri	148.48	###	147.45	148.25	2,617,357	192,964,644	###	###	###
2026-Jan-15 Thu	148.29	149.23	147.2	147.2	2,182,989	###	38.9	38.9	10.5
2026-Jan-14 Wed	147.25	###	###	###	1,046,941	0	###	###	0.0
2026-Jan-13 Tue	143.27	###	143.27	145.53			###	###	###
2026-Jan-12 Mon	###	144.76	###	142.43	1,985,387	###	23.8	23.8	###
2026-Jan-09 Fri	148.54	149.21	###	###	3,695,823	275,726,874	12.0	12.0	0.0
2026-Jan-08 Thu	###	154.75	###	###	979,924	###	###	###	0.0
2026-Jan-07 Wed	154.72	154.73	###	154.73			###	###	11.1
2026-Jan-06 Tue	###	153.26	150.54	152.27			###	###	###
2026-Jan-05 Mon	148.29	###	148	149.59	738,086	###	74.1	74.1	10.7
2026-Jan-02 Fri	146.81	###	146.29	###	454,777	###	###	###	0.0
2025-Dec-31 Wed	###	147.53	###	146.82	1,132,785	83,559,885	###	###	10.5
2025-Dec-30 Tue	146	###	144.71	###			###	###	0.0
2025-Dec-29 Mon	147.55	148.8	146.53	146.72	923,576	136,379,850	###	###	10.5
2025-Dec-24 Wed	###	148	146.89	147.5	369,952	54,547,572	67.2	67.2	10.5
2025-Dec-23 Tue	###	146.72	145.5	146.4	742,772	###	64.9	64.9	10.5
2025-Dec-22 Mon	144	145.26	###	144.52			###	###	10.3
2025-Dec-19 Fri	###	###	###	###			62.8	62.8	0.0
2025-Dec-18 Thu	143	143.89	###	142.88	1,509,879	108,628,244	###	###	10.2
2025-Dec-17 Wed	###	141.89	###	141.4	815,847	###	###	###	###
2025-Dec-16 Tue	141.59	###	139.785	###			###	###	0.0
2025-Dec-15 Mon	142	###	139.5	###			###	###	0.0
2025-Dec-12 Fri	###	143.53	###	143.4			###	###	10.2
2025-Dec-11 Thu	###	###	###	###			###	###	0.0
2025-Dec-10 Wed	138.5	138.7	136.79	137.5			###	###	###
2025-Dec-09 Tue	137.5	###	###	###			###	###	0.0
2025-Dec-08 Mon	136.81	###	135.345	###			###	###	0.0
2025-Dec-05 Fri	138.2	139.73	###	138.47			69.2	69.2	###
2025-Dec-04 Thu	###	140.58	###	140.58	1,831,425	###	###	###	###
2025-Dec-03 Wed	134.78	135.28	133.5	135.28	1,419,749	###	68.5	68.5	9.7
2025-Dec-02 Tue	135.54	135.58	###	###	1,050,472	###	###	###	0.0
2025-Dec-01 Mon	132.51	133.84	###	132.76			78.7	78.7	9.5
2025-Nov-28 Fri	131.4	132.7	131.21	132.28			60.4	60.4	9.4
2025-Nov-27 Thu	134.2	134.79	###	###			27.6	27.6	0.0
2025-Nov-26 Wed	###	134.22	132.85	###			69.2	69.2	0.0
2025-Nov-25 Tue	131.5	###	###	132.28	1,545,687	0	###	###	9.4
2025-Nov-24 Mon	###	130.81	###	###			###	###	0.0
2025-Nov-21 Fri	###	129.77	###	127.85			49.6	49.6	9.1
2025-Nov-20 Thu	129.5	132.43	129.4	###			###	###	0.0
2025-Nov-19 Wed	129.5	###	128	129.27			###	###	###
2025-Nov-18 Tue	131.77	###	128.5	###	1,203,640	77,333,870	42.2	42.2	0.0
2025-Nov-17 Mon	131.8	###	130.88	132.59			65.9	65.9	###
2025-Nov-14 Fri	131.42	###	###	131.85	973,457	0	###	###	9.4
2025-Nov-13 Thu	133.5	###	###	###	1,378,779	0	73.5	73.5	0.0
2025-Nov-12 Wed	###	###	130.26	132.47	1,142,040	###	82.2	82.2	9.5
2025-Nov-11 Tue	131.48	131.59	129.5	129.56	699,120	91,266,620	###	###	9.3
2025-Nov-10 Mon	129.22	###	###	129.79	551,286	0	###	###	###
2025-Nov-07 Fri	129.51	###	###	###			45.7	45.7	0.0
2025-Nov-06 Thu	129	###	128.77	130.76	885,325	57,001,650	###	###	###
2025-Nov-05 Wed	127.79	128	125.5	127.84	1,505,270	190,792,972	###	###	###
2025-Nov-04 Tue	###	###	###	129.4			###	###	9.2
2025-Nov-03 Mon	132.86	###	###	132.84			###	###	9.5
2025-Oct-31 Fri	133.59	134.7	132.87	132.87	1,100,182	147,187,848	###	###	###
2025-Oct-30 Thu	###	135.24	###	133.43	1,094,729	74,025,574	###	###	###
2025-Oct-29 Wed	133.49	134.55	###	###	844,550	###	###	###	0.0
2025-Oct-28 Tue	###	134.41	###	132.72	1,039,924	###	###	###	9.5
2025-Oct-27 Mon	###	133.49	###	133.49	1,290,640	###	###	###	###
2025-Oct-24 Fri	###	###	130.81	131.82	1,266,129	###	75.0	75.0	9.4
2025-Oct-23 Thu	###	130.4	128.47	###	1,789,941	###	###	###	0.0
2025-Oct-22 Wed	129.44	###	128.82	130.4			79.9	79.9	9.3
2025-Oct-21 Tue	###	133.24	131.58	131.89			###	###	###
2025-Oct-20 Mon	###	130.71	128	130.71	1,226,482	158,651,579	81.5	81.5	###
2025-Oct-17 Fri	###	130.88	###	130.88			###	###	9.3
2025-Oct-16 Thu	129	130.73	###	129.27	1,211,457	79,186,886	61.6	61.6	###
2025-Oct-15 Wed	###	###	###	###			74.5	74.5	0.0
2025-Oct-14 Tue	127.5	130.23	126.89	127.43	1,519,182	###	35.1	35.1	9.1
2025-Oct-13 Mon	###	126	###	125.21			42.5	42.5	###
2025-Oct-10 Fri	126.71	126.75	124.26	###			27.3	27.3	0.0
2025-Oct-09 Thu	###	127.4	###	127.27			###	###	###
2025-Oct-08 Wed	124.5	125.72	124.49	125.29			74.7	74.7	###
2025-Oct-07 Tue	###	###	123.56	###	853,856	52,751,223	73.9	73.9	0.0
2025-Oct-06 Mon	###	125.28	123.58	123.58			33.4	33.4	8.8
2025-Oct-03 Fri	124.47	###	124.25	###			63.2	63.2	0.0
2025-Oct-02 Thu	###	125.45	122.73	###	2,060,242	255,655,429	###	###	0.0
2025-Oct-01 Wed	122	122.78	121.7	122.58	1,278,485	###	68.1	68.1	8.8
2025-Sep-30 Tue	123.58	124	###	###			###	###	0.0
2025-Sep-29 Mon	###	122.5	###	121.25	1,366,759	83,713,988	###	###	###
2025-Sep-26 Fri	122.89	123.73	###	123.2			64.8	64.8	8.8
2025-Sep-25 Thu	119.56	122.44	###	121.77	3,217,781	196,992,552	81.6	81.6	8.7
2025-Sep-24 Wed	###	###	117.23	117.54	856,277	50,190,676	###	###	8.4
2025-Sep-23 Tue	###	119.8	###	118.28	1,763,324	###	###	###	8.4
2025-Sep-22 Mon	###	###	114.4	###	1,865,240	106,691,728	77.6	77.6	0.0
2025-Sep-19 Fri	###	115.85	113.84	###			###	###	0.0
2025-Sep-18 Thu	###	###	###	115.54			35.1	35.1	8.3
2025-Sep-17 Wed	###	###	115.47	###	1,225,083	###	29.8	29.8	0.0
2025-Sep-16 Tue	###	117.8	###	117.49	1,314,652	###	###	###	8.4
2025-Sep-15 Mon	###	###	114.86	###			35.0	35.0	0.0
2025-Sep-12 Fri	###	###	113.56	115.44	1,134,778	###	73.6	73.6	8.2
2025-Sep-11 Thu	###	###	###	114.24			###	###	###
2025-Sep-10 Wed	###	115.51	114.22	114.57	1,466,748	###	###	###	###
2025-Sep-09 Tue	117.55	###	###	###			36.8	36.8	0.0
2025-Sep-08 Mon	###	###	###	118.21	2,160,050	0	###	###	###
2025-Sep-05 Fri	115.4	117.23	114.85	117.23	2,268,146	###	76.4	76.4	###
2025-Sep-04 Thu	###	116.7	###	###			###	###	0.0
2025-Sep-03 Wed	113.55	###	###	113.57			###	###	8.1
2025-Sep-02 Tue	###	114.71	113.76	114.44			###	###	8.2
2025-Sep-01 Mon	114.85	115.28	113.355	###	1,372,888	156,945,123	###	###	0.0
2025-Aug-29 Fri	115.75	###	###	115.47	1,750,158	0	31.6	31.6	8.2
2025-Aug-28 Thu	###	116.57	###	115.41			34.2	34.2	###
2025-Aug-27 Wed	115.4	###	###	###			###	###	0.0
2025-Aug-26 Tue	115.48	115.59	114.42	115.42			41.1	41.1	8.2
2025-Aug-25 Mon	114.53	###	114.25	115.42	1,522,873	86,994,120	###	###	8.2
2025-Aug-22 Fri	114.53	###	112.52	112.71			###	###	###
2025-Aug-21 Thu	###	114.43	###	###	1,046,752	###	###	###	0.0
2025-Aug-20 Wed	112.2	114.48	111.55	###	1,216,585	137,492,353	###	###	0.0
2025-Aug-19 Tue	112.5	###	###	###	1,268,076	0	74.0	74.0	0.0
2025-Aug-18 Mon	114.23	114.7	113.28	###			28.4	28.4	0.0
2025-Aug-15 Fri	###	115.25	113.51	###			68.2	68.2	0.0
2025-Aug-14 Thu	###	###	###	113.45			###	###	###
2025-Aug-13 Wed	116.75	###	###	117.84			###	###	8.4
2025-Aug-12 Tue	###	###	114.27	116.72			###	###	8.3
2025-Aug-11 Mon	114.28	###	114.23	115.29			72.8	72.8	###
2025-Aug-08 Fri	112.7	113.7	112.21	###			74.1	74.1	0.0
2025-Aug-07 Thu	###	113.2	111.8	###	1,183,920	###	###	###	0.0
2025-Aug-06 Wed	112.22	113.74	111.57	###	1,228,684	###	67.0	67.0	0.0
2025-Aug-05 Tue	###	###	111.76	111.87			33.2	33.2	###
2025-Aug-04 Mon	###	111.78	###	###	1,039,541	58,099,946	67.8	67.8	0.0
2025-Aug-01 Fri	111.4	###	110.88	###			###	###	0.0
2025-Jul-31 Thu	112.71	114.43	111.54	111.7			###	###	8.0
2025-Jul-30 Wed	116.5	117.43	115.81	115.81	971,256	113,267,874	27.7	27.7	8.3
2025-Jul-29 Tue	###	###	###	###	1,055,277	0	71.1	71.1	0.0
2025-Jul-28 Mon	###	###	###	###	1,102,056	0	###	###	0.0
2025-Jul-25 Fri	117.83	119.27	###	118.86	1,474,875	87,954,170	###	###	8.5
2025-Jul-24 Thu	119.53	120.74	118.52	119.86	3,418,053	408,901,680	###	###	###
2025-Jul-23 Wed	120	121.81	119.25	119.47	2,095,948	###	28.5	28.5	###
2025-Jul-22 Tue	115.55	###	115.045	###			###	###	0.0
2025-Jul-21 Mon	###	###	112.8	114.46	1,706,558	96,249,871	78.0	78.0	8.2
2025-Jul-18 Fri	112.21	###	111.7	###	2,339,746	###	###	###	0.0
2025-Jul-17 Thu	###	###	110.7	###	1,476,886	81,745,640	###	###	0.0
2025-Jul-16 Wed	###	111.25	109.5	110.52	1,130,922	###	69.3	69.3	7.9
2025-Jul-15 Tue	###	111.59	###	110.28			###	###	7.9
2025-Jul-14 Mon	###	112.72	###	111.74			###	###	###
2025-Jul-11 Fri	###	112.245	###	###	1,557,352	87,402,487	###	###	0.0
2025-Jul-10 Thu	###	###	###	###			72.1	72.1	0.0
2025-Jul-09 Wed	###	###	107.53	107.59	1,012,121	54,416,685	33.4	33.4	7.7
2025-Jul-08 Tue	###	108.21	105.81	###			###	###	0.0
2025-Jul-07 Mon	108.72	###	###	###			###	###	0.0
2025-Jul-04 Fri	###	###	###	108.8	1,658,420	0	72.5	72.5	###
2025-Jul-03 Thu	110.51	###	###	110.25	1,887,259	0	###	###	7.9
2025-Jul-02 Wed	###	108.76	105.21	###			###	###	0.0
2025-Jul-01 Tue	###	106.55	104.5	###			###	###	0.0
2025-Jun-30 Mon	107.26	###	105.88	###	1,742,549	92,250,544	39.0	39.0	0.0
2025-Jun-27 Fri	###	109.54	105.77	###			80.6	80.6	0.0
2025-Jun-26 Thu	###	###	###	###	1,432,156	0	62.2	62.2	0.0
2025-Jun-25 Wed	###	105.43	103.5	###	1,664,670	173,899,751	###	###	0.0
2025-Jun-24 Tue	###	105.78	###	###	1,846,152	97,642,979	34.0	34.0	0.0
2025-Jun-23 Mon	###	102.5	100.75	101.83			###	###	###
2025-Jun-20 Fri	103.42	103.53	101.82	###	4,196,654	430,891,449	26.2	26.2	0.0
2025-Jun-19 Thu	105.81	###	###	103.55	2,168,756	0	24.5	24.5	###
2025-Jun-18 Wed	106.4	###	###	###			36.5	36.5	0.0
2025-Jun-17 Tue	107.45	108.23	106.83	###			###	###	0.0
2025-Jun-16 Mon	106.5	###	106.45	###			###	###	0.0
2025-Jun-13 Fri	###	108.4	###	###	2,619,278	###	30.2	30.2	0.0
2025-Jun-12 Thu	###	###	107.58	107.58	2,221,588	###	23.5	23.5	7.7
2025-Jun-11 Wed	###	110.5	###	###	1,876,654	###	###	###	0.0
2025-Jun-10 Tue	###	110.49	###	###			39.1	39.1	0.0
2025-Jun-06 Fri	###	###	109.355	###	1,732,077	94,705,640	###	###	0.0
2025-Jun-05 Thu	###	110.7	109.41	###	2,007,880	###	###	###	0.0
2025-Jun-04 Wed	110.5	###	###	###	1,786,384	0	###	###	0.0
2025-Jun-03 Tue	###	111.4	109.73	###			30.9	30.9	0.0
2025-Jun-02 Mon	###	###	109.75	110.75	1,348,946	###	34.4	34.4	###
2025-May-30 Fri	112.85	###	112.24	###	3,634,572	203,972,180	28.4	28.4	0.0
2025-May-29 Thu	114.2	###	112.52	###			29.4	29.4	0.0
2025-May-28 Wed	114.81	115.47	###	###	1,994,251	115,138,081	###	###	0.0
2025-May-27 Tue	115.43	115.74	###	115.25	1,242,229	###	###	###	8.2
2025-May-26 Mon	116.55	###	114.44	115.21			25.8	25.8	###
2025-May-23 Fri	###	###	116.75	###	1,655,958	96,666,548	23.7	23.7	0.0
2025-May-22 Thu	###	119.45	118.51	118.88	733,974	87,328,226	###	###	###
2025-May-21 Wed	119.26	###	118.54	119.56			73.1	73.1	8.5
2025-May-20 Tue	119.8	120.49	118.28	119.22			###	###	8.5
2025-May-19 Mon	120	###	118.82	119.46	641,451	###	###	###	8.5
2025-May-16 Fri	121	121.88	###	###	1,753,775	106,875,048	63.9	63.9	0.0
2025-May-15 Thu	119.58	###	###	###			77.7	77.7	0.0
2025-May-14 Wed	###	120.49	###	120.49	959,678	###	###	###	###
2025-May-13 Tue	###	120.47	118.8	119.85			###	###	###
2025-May-12 Mon	###	###	###	###	958,748	0	###	###	0.0
2025-May-09 Fri	115.5	115.76	###	###	1,060,773	61,397,541	30.2	30.2	0.0
2025-May-08 Thu	###	###	###	###			60.4	60.4	0.0
2025-May-07 Wed	116.22	###	###	###	1,117,858	0	###	###	0.0
2025-May-06 Tue	###	115.51	114.42	115.26	827,081	###	33.0	33.0	8.2
2025-May-05 Mon	116.45	116.46	115.29	115.59			38.8	38.8	###
2025-May-02 Fri	###	117.76	###	###	1,417,543	###	###	###	0.0
2025-May-01 Thu	###	116.29	###	###	973,586	56,609,157	###	###	0.0
2025-Apr-30 Wed	###	117.4	###	###			###	###	0.0
2025-Apr-29 Tue	###	###	###	116.56	931,187	0	###	###	8.3
2025-Apr-28 Mon	115.46	115.56	###	###			38.8	38.8	0.0
2025-Apr-24 Thu	114.7	115.4	114.5	###			###	###	0.0
2025-Apr-23 Wed	113.55	114.54	###	113.83			67.6	67.6	###
2025-Apr-22 Tue	110.58	###	110.5	###			78.4	78.4	0.0
2025-Apr-17 Thu	109.75	###	109.75	111.54			75.1	75.1	8.0
2025-Apr-16 Wed	###	###	108.25	###	1,163,320	###	23.6	23.6	0.0
2025-Apr-15 Tue	###	###	###	111.4	853,683	0	###	###	8.0
2025-Apr-14 Mon	###	111.7	110.25	110.85			32.0	32.0	7.9
2025-Apr-11 Fri	###	109.44	107.27	109.29	1,856,770	###	###	###	###
2025-Apr-10 Thu	111.2	112.29	109.245	110.59	1,952,228	###	###	###	###
2025-Apr-09 Wed	105.25	###	###	###	2,664,755	0	###	###	0.0
2025-Apr-08 Tue	108.5	111.73	108.5	109.48			###	###	7.8
2025-Apr-07 Mon	###	109.79	103.58	108.4	2,437,252	260,018,229	###	###	7.7
2025-Apr-04 Fri	110.28	112.7	107.71	112.7	1,986,272	###	87.0	87.0	###
2025-Apr-03 Thu	###	113.48	111.44	###			###	###	0.0
2025-Apr-02 Wed	116.52	116.54	114.8	###			33.4	33.4	0.0
2025-Apr-01 Tue	###	117.78	###	###	1,523,340	###	###	###	0.0
2025-Mar-31 Mon	118.2	118.86	115.49	115.49	2,152,977	252,275,079	###	###	###
2025-Mar-28 Fri	119.76	121.56	119.24	121.26			75.5	75.5	###
2025-Mar-27 Thu	119.88	120.76	119.83	###			###	###	0.0
2025-Mar-26 Wed	###	###	###	###	1,395,759	0	33.5	33.5	0.0
2025-Mar-25 Tue	###	119.82	118.5	118.78			38.3	38.3	8.5
2025-Mar-24 Mon	###	119.25	117.74	###	905,575	###	78.6	78.6	0.0
2025-Mar-21 Fri	117.59	119.58	###	118.58	3,080,480	###	73.8	73.8	8.5
2025-Mar-20 Thu	###	118.46	###	117.5	1,528,979	90,561,426	21.8	21.8	8.4
2025-Mar-19 Wed	###	###	118.4	118.7			34.2	34.2	8.5
2025-Mar-18 Tue	119.2	119.73	###	119.53	1,091,522	###	70.3	70.3	8.5
2025-Mar-17 Mon	118.2	120	###	119.2	1,410,944	84,656,640	70.2	70.2	8.5
2025-Mar-14 Fri	###	118.2	###	###	1,384,859	###	###	###	0.0
2025-Mar-13 Thu	###	###	115.55	###	1,340,642	###	###	###	0.0
2025-Mar-12 Wed	117.53	###	###	117.23			37.5	37.5	###
2025-Mar-11 Tue	###	120.45	117.29	###	1,764,520	###	84.1	84.1	0.0
2025-Mar-10 Mon	###	###	115.73	118.71	1,787,727	103,446,822	84.9	84.9	###
2025-Mar-07 Fri	115.72	###	114.41	115.2	1,521,140	###	40.7	40.7	8.2
2025-Mar-06 Thu	114.44	116.2	###	###			69.1	69.1	0.0
2025-Mar-05 Wed	118.4	###	###	117.5			###	###	8.4
2025-Mar-04 Tue	116.55	117.59	115.22	###			###	###	0.0
2025-Mar-03 Mon	###	117.43	###	117.41	1,987,251	116,681,442	###	###	###
2025-Feb-28 Fri	###	###	112.85	###			35.6	35.6	0.0
2025-Feb-27 Thu	116.2	###	###	###	1,652,589	0	67.3	67.3	0.0
2025-Feb-26 Wed	117.2	118.28	###	###	2,457,589	###	###	###	0.0
2025-Feb-25 Tue	###	###	118.7	###			###	###	0.0
2025-Feb-24 Mon	119.4	122.2	###	119.8			72.0	72.0	8.6
2025-Feb-21 Fri	121.79	124.54	121.48	123.49	2,629,826	###	80.1	80.1	###
2025-Feb-20 Thu	###	121.46	###	###	1,826,681	###	###	###	0.0
2025-Feb-19 Wed	###	###	###	###			74.2	74.2	0.0
2025-Feb-18 Tue	###	###	119.78	###			39.1	39.1	0.0
2025-Feb-17 Mon	###	121.4	119.88	###	924,976	###	70.9	70.9	0.0
2025-Feb-14 Fri	121.5	###	###	###	1,371,279	0	###	###	0.0
2025-Feb-13 Thu	###	###	###	###			67.3	67.3	0.0
2025-Feb-12 Wed	###	119.41	###	###			39.8	39.8	0.0
2025-Feb-11 Tue	119.2	119.77	117.85	119.71	1,032,821	###	###	###	###
2025-Feb-10 Mon	119.79	###	118.75	###			###	###	0.0
2025-Feb-07 Fri	###	###	###	120.77			71.4	71.4	###
2025-Feb-06 Thu	###	120.22	118.8	###	1,250,859	149,490,159	75.4	75.4	0.0
2025-Feb-05 Wed	###	###	###	###			77.6	77.6	0.0
2025-Feb-04 Tue	###	117.56	###	116.76	998,544	###	###	###	###
2025-Feb-03 Mon	###	###	113.55	###	1,434,621	###	47.7	47.7	0.0
2025-Jan-31 Fri	###	118.78	###	117.4			###	###	8.4
2025-Jan-30 Thu	116.89	117.79	116.27	###	618,553	72,389,257	###	###	0.0
2025-Jan-29 Wed	###	###	###	116.23			###	###	8.3
2025-Jan-28 Tue	117.83	118.84	###	###	892,882	53,055,048	###	###	0.0
2025-Jan-24 Fri	###	118.49	###	###			33.2	33.2	0.0
2025-Jan-23 Thu	###	###	117.5	###	876,179	###	###	###	0.0
2025-Jan-22 Wed	120.5	###	###	###			###	###	0.0
2025-Jan-21 Tue	120.48	###	###	###			###	###	0.0
2025-Jan-20 Mon	###	121.55	###	###			39.7	39.7	0.0
2025-Jan-17 Fri	117.8	###	117.5	118.74			###	###	###
2025-Jan-16 Thu	121	###	###	###			24.5	24.5	0.0
2025-Jan-15 Wed	119.77	120.925	119.47	119.49			35.4	35.4	###
2025-Jan-14 Tue	###	###	118.73	119.8	745,785	44,273,526	30.5	30.5	8.6
2025-Jan-13 Mon	118.85	###	118.75	118.79	721,550	###	###	###	8.5
2025-Jan-10 Fri	###	###	117.5	###			###	###	0.0
2025-Jan-09 Thu	###	###	###	116.45			74.8	74.8	8.3
2025-Jan-08 Wed	###	116.46	###	###	894,475	52,085,279	70.9	70.9	0.0
2025-Jan-07 Tue	115.54	115.75	113.82	###	936,153	107,456,322	32.5	32.5	0.0
2025-Jan-06 Mon	115.85	###	###	115.44	934,278	0	40.6	40.6	8.2
2025-Jan-03 Fri	###	118.27	###	117.47			###	###	###
2025-Jan-02 Thu	###	118.7	117.52	118.21	751,482	###	66.6	66.6	###
2024-Dec-31 Tue	###	117.7	116.88	117.46			###	###	###
2024-Dec-30 Mon	###	###	###	117.87	551,648	0	###	###	###
2024-Dec-27 Fri	###	117.8	116.51	116.83			60.8	60.8	8.3
2024-Dec-24 Tue	###	117.4	###	###	355,789	###	25.1	25.1	0.0
2024-Dec-23 Mon	116.74	###	###	###			60.1	60.1	0.0
2024-Dec-20 Fri	116.2	###	###	116.74			###	###	8.3
2024-Dec-19 Thu	116.85	###	116.2	117.4			###	###	8.4
2024-Dec-18 Wed	###	120.4	118.49	118.49	918,326	109,689,449	27.6	27.6	###
2024-Dec-17 Tue	117.5	###	117.41	118.51	945,488	55,504,873	###	###	###
2024-Dec-16 Mon	###	119.48	###	###			42.4	42.4	0.0
2024-Dec-13 Fri	###	122	120.47	120.72	1,080,521	###	27.3	27.3	8.6
2024-Dec-12 Thu	###	###	122.79	###	859,057	###	80.1	80.1	0.0
2024-Dec-11 Wed	124.85	###	123.725	123.81	825,257	###	29.7	29.7	###
2024-Dec-10 Tue	123.5	###	###	125.28			###	###	8.9
2024-Dec-09 Mon	118.8	119.77	###	119.49	601,242	36,005,377	###	###	###
2024-Dec-06 Fri	120	###	###	119.78			###	###	8.6
2024-Dec-05 Thu	###	120.78	118.46	120.78			76.6	76.6	8.6
2024-Dec-04 Wed	###	###	###	###			###	###	0.0
2024-Dec-03 Tue	120	120.2	###	###	686,877	###	27.6	27.6	0.0
2024-Dec-02 Mon	###	###	###	119.28	890,628	0	78.9	78.9	8.5
2024-Nov-29 Fri	###	118.24	116.21	118.24	1,206,575	141,440,754	###	###	8.4
2024-Nov-28 Thu	###	117.58	###	###	761,446	###	###	###	0.0
2024-Nov-27 Wed	116.77	117.7	116.46	###	744,256	###	###	###	0.0
2024-Nov-26 Tue	117.59	118.25	116.55	###	769,688	90,361,371	38.1	38.1	0.0
2024-Nov-25 Mon	117.46	118.72	116.71	116.71	1,725,887	203,162,788	###	###	###
2024-Nov-22 Fri	116.8	###	116.59	###			72.2	72.2	0.0
2024-Nov-21 Thu	###	116.75	115.77	116.44			###	###	8.3
2024-Nov-20 Wed	###	###	###	###	563,748	0	###	###	0.0
2024-Nov-19 Tue	###	117.27	###	115.7			33.1	33.1	8.3
2024-Nov-18 Mon	###	116.78	###	116.21			###	###	###
2024-Nov-15 Fri	113.51	###	###	113.75	1,141,047	0	###	###	8.1
2024-Nov-14 Thu	113.7	115.42	###	###	945,876	###	###	###	0.0
2024-Nov-13 Wed	###	###	113.46	###			27.6	27.6	0.0
2024-Nov-12 Tue	116.5	###	###	117.54			77.3	77.3	8.4
2024-Nov-11 Mon	###	120.25	118.675	119.47	1,567,828	187,296,652	###	###	###
2024-Nov-08 Fri	###	124.47	122.5	###	1,686,383	###	29.1	29.1	0.0
2024-Nov-07 Thu	120.8	###	###	###	980,740	0	80.3	80.3	0.0
2024-Nov-06 Wed	120.8	121.25	###	###	772,987	###	###	###	0.0
2024-Nov-05 Tue	119.5	###	118.82	119.42			39.8	39.8	8.5
2024-Nov-04 Mon	121.45	121.72	119.56	119.74	734,524	88,612,975	28.7	28.7	8.6
2024-Nov-01 Fri	###	121.545	###	###			###	###	0.0
2024-Oct-31 Thu	120.21	120.55	118.7	###	1,133,922	###	###	###	0.0
2024-Oct-30 Wed	122.5	123.4	###	###	955,779	###	23.3	23.3	0.0
2024-Oct-29 Tue	120.72	###	###	###			73.5	73.5	0.0
2024-Oct-28 Mon	119.2	120.25	###	###			###	###	0.0
2024-Oct-25 Fri	###	###	117.86	###			70.2	70.2	0.0
2024-Oct-24 Thu	###	118.25	###	117.78	1,071,386	###	71.3	71.3	8.4
2024-Oct-23 Wed	118.45	119.27	117.85	118.46			70.4	70.4	###
2024-Oct-22 Tue	118.72	###	117.85	###	1,347,587	###	37.2	37.2	0.0
2024-Oct-21 Mon	###	###	###	119.81	1,241,581	0	77.3	77.3	8.6
2024-Oct-18 Fri	117.51	118.73	###	###			73.7	73.7	0.0
2024-Oct-17 Thu	###	###	###	###			18.3	18.3	0.0
2024-Oct-16 Wed	120.5	###	119.51	120.78			###	###	8.6
2024-Oct-15 Tue	121.5	###	121.5	###	1,036,878	###	69.4	69.4	0.0
2024-Oct-14 Mon	###	123.78	119.52	121	1,349,159	###	###	###	8.6
2024-Oct-11 Fri	119.5	###	118.56	119.58	1,110,656	65,839,687	65.8	65.8	###
2024-Oct-10 Thu	###	###	###	119.87	1,398,882	0	###	###	8.6
2024-Oct-09 Wed	###	###	###	118.24	2,661,922	0	###	###	8.4
2024-Oct-08 Tue	121.52	###	###	###			###	###	0.0
2024-Oct-07 Mon	123.79	124	121	###	1,508,975	###	###	###	0.0
2024-Oct-04 Fri	###	###	121.86	###			###	###	0.0
2024-Oct-03 Thu	127.5	127.77	125.51	###	1,080,252	###	29.2	29.2	0.0
2024-Oct-02 Wed	###	127.79	124.75	###	1,495,742	188,867,342	69.8	69.8	0.0
2024-Oct-01 Tue	126.45	###	###	125.74	2,011,049	0	###	###	###
2024-Sep-30 Mon	###	###	128.8	###	3,384,827	217,982,858	28.9	28.9	0.0
2024-Sep-27 Fri	126.25	###	125	127.45	2,404,453	###	###	###	###
2024-Sep-26 Thu	121.7	124.5	###	123.22	2,960,345	184,281,476	###	###	###
2024-Sep-25 Wed	###	###	118.255	120.85	2,858,975	169,044,044	###	###	8.6
2024-Sep-24 Tue	112.78	117.2	112.54	116.45	1,888,228	216,900,750	###	###	8.3
2024-Sep-23 Mon	110.7	112.79	110.55	###			81.2	81.2	0.0
2024-Sep-20 Fri	###	115.41	112.48	###			22.7	22.7	0.0
2024-Sep-19 Thu	111.4	###	110.21	###	1,983,721	109,312,945	###	###	0.0
2024-Sep-18 Wed	###	112.25	108.88	109.74			25.0	25.0	7.8
2024-Sep-17 Tue	111.27	111.79	110.75	110.75			###	###	###
2024-Sep-16 Mon	111.8	111.84	###	110.81	886,086	49,549,929	###	###	###
2024-Sep-13 Fri	111.86	###	###	111.42	1,094,128	0	31.1	31.1	8.0
2024-Sep-12 Thu	109.22	110.41	108.55	110.41			###	###	###
2024-Sep-11 Wed	107.56	###	107.56	###			###	###	0.0
2024-Sep-10 Tue	107.4	108.47	###	###			###	###	0.0
2024-Sep-09 Mon	###	107.22	105.29	106.83			74.6	74.6	###
2024-Sep-06 Fri	###	107.89	106.21	###	1,355,228	145,077,157	###	###	0.0
2024-Sep-05 Thu	###	###	###	###	1,335,126	0	###	###	0.0
2024-Sep-04 Wed	###	106.52	###	###	1,197,675	63,788,170	###	###	0.0
2024-Sep-03 Tue	109.7	110.42	###	###			###	###	0.0
2024-Sep-02 Mon	110.78	###	109.25	###			###	###	0.0
2024-Aug-30 Fri	###	###	###	111.55	1,888,572	0	69.3	69.3	8.0
2024-Aug-29 Thu	110.2	###	###	###	1,288,657	0	###	###	0.0
2024-Aug-28 Wed	111.5	###	###	110.89	1,618,978	0	###	###	###
2024-Aug-27 Tue	111.8	112.2	###	111.88			###	###	###
2024-Aug-26 Mon	###	###	###	###	971,877	0	###	###	0.0
2024-Aug-23 Fri	###	###	###	110.73	1,100,385	0	31.5	31.5	###
2024-Aug-22 Thu	###	###	###	###	1,204,522	0	###	###	0.0
2024-Aug-21 Wed	109.7	112.2	###	###	1,958,288	109,859,956	77.8	77.8	0.0
2024-Aug-20 Tue	###	111.4	109.82	110.47	1,220,849	###	###	###	###
2024-Aug-19 Mon	###	###	###	109.82			35.1	35.1	7.8
2024-Aug-16 Fri	110.42	###	###	###	2,630,250	0	30.2	30.2	0.0
2024-Aug-15 Thu	###	###	###	108.4	2,144,956	0	29.9	29.9	7.7
2024-Aug-14 Wed	###	###	###	112.43			12.6	12.6	###
2024-Aug-13 Tue	###	116.53	114.86	115.42	1,222,449	###	73.6	73.6	8.2
2024-Aug-12 Mon	116.29	###	114.48	114.88	1,022,570	###	###	###	8.2
2024-Aug-09 Fri	###	118.48	114.83	116.47	1,363,174	###	###	###	###
2024-Aug-08 Thu	###	116.21	113.56	###	1,712,325	196,720,457	28.2	28.2	0.0
2024-Aug-07 Wed	117.87	118.7	###	###			23.2	23.2	0.0
2024-Aug-06 Tue	###	119.54	###	118.29	1,370,780	81,931,520	28.0	28.0	###
2024-Aug-05 Mon	###	120.42	###	###			92.9	92.9	0.0
2024-Aug-02 Fri	###	###	###	118.75			82.5	82.5	8.5
2024-Aug-01 Thu	119.2	###	118.54	119.7	1,862,747	###	###	###	8.6
2024-Jul-31 Wed	115.8	118.26	115.085	117.48			70.7	70.7	###
2024-Jul-30 Tue	###	115.41	113.7	###	1,804,821	###	###	###	0.0
2024-Jul-29 Mon	###	117.55	###	115.87	1,214,523	71,383,589	###	###	###
2024-Jul-26 Fri	###	116.42	###	###			###	###	0.0
2024-Jul-25 Thu	###	114.42	112.81	112.81			28.4	28.4	8.1
2024-Jul-24 Wed	###	###	###	114.43	1,148,841	0	75.5	75.5	###
2024-Jul-23 Tue	114.59	114.83	113.58	113.81	996,283	###	29.5	29.5	###
2024-Jul-22 Mon	113.72	114.51	###	114.45			76.3	76.3	8.2
2024-Jul-19 Fri	113.88	###	###	###	2,269,382	0	66.6	66.6	0.0
2024-Jul-18 Thu	###	###	115.55	###			41.8	41.8	0.0
2024-Jul-17 Wed	###	###	116.46	116.46	1,414,626	82,373,671	30.7	30.7	8.3
2024-Jul-16 Tue	###	###	116.7	116.81			###	###	###
2024-Jul-15 Mon	120.45	###	119.84	119.84	845,828	###	###	###	8.6
2024-Jul-12 Fri	###	120.83	119.58	119.83			###	###	###
2024-Jul-11 Thu	###	###	###	###			###	###	0.0
2024-Jul-10 Wed	###	120.72	###	###	869,150	###	29.0	29.0	0.0
2024-Jul-09 Tue	###	###	120.46	###	998,381	60,132,487	###	###	0.0
2024-Jul-08 Mon	###	###	###	###	1,173,088	0	25.0	25.0	0.0
2024-Jul-05 Fri	124.2	124.43	122.59	122.87			###	###	###
2024-Jul-04 Thu	###	###	###	124.27	1,414,456	0	###	###	###
2024-Jul-03 Wed	###	###	###	###	1,049,480	0	###	###	0.0
2024-Jul-02 Tue	121	121.27	###	###			###	###	0.0
2024-Jul-01 Mon	119.51	###	119.2	###			###	###	0.0
2024-Jun-28 Fri	120.56	###	###	###			23.9	23.9	0.0
2024-Jun-27 Thu	###	122.45	119.85	121.54			###	###	###
2024-Jun-26 Wed	###	###	###	###			73.0	73.0	0.0
2024-Jun-25 Tue	###	121.76	###	121.45			###	###	8.7
2024-Jun-24 Mon	###	120.175	###	###			###	###	0.0
2024-Jun-21 Fri	120.56	###	###	120.25			34.5	34.5	###
2024-Jun-20 Thu	119.53	###	###	###			###	###	0.0
2024-Jun-19 Wed	###	120.4	119.2	119.21			###	###	###
2024-Jun-18 Tue	118.22	###	###	119.26			###	###	8.5
2024-Jun-17 Mon	119.73	120.57	117.985	###			30.3	30.3	0.0
2024-Jun-14 Fri	120.57	121	###	120.2	1,692,758	102,411,859	###	###	8.6
2024-Jun-13 Thu	121.44	121.87	120.2	###	1,897,151	229,621,671	34.0	34.0	0.0
2024-Jun-12 Wed	121.5	###	120.7	###	1,944,946	###	###	###	0.0
2024-Jun-11 Tue	123.86	###	122	###	1,929,648	117,708,528	###	###	0.0
2024-Jun-07 Fri	###	126.58	###	###			25.9	25.9	0.0
2024-Jun-06 Thu	###	125.46	###	124.51	1,717,973	107,768,446	###	###	###
2024-Jun-05 Wed	###	126.4	125	###			###	###	0.0
2024-Jun-04 Tue	###	###	127.29	127.47	1,226,486	###	35.4	35.4	###
2024-Jun-03 Mon	129.47	130.42	127.81	128.52			31.6	31.6	###
2024-May-31 Fri	128.48	###	127.42	###	1,806,582	###	###	###	0.0
2024-May-30 Thu	128.5	###	###	###			###	###	0.0
2024-May-29 Wed	129.75	###	129.2	###	1,302,826	84,162,559	43.3	43.3	0.0
2024-May-28 Tue	131.82	132.4	131.155	###	783,688	103,272,445	42.2	42.2	0.0
2024-May-27 Mon	132.5	###	131.4	###	509,158	33,451,680	###	###	0.0
2024-May-24 Fri	132.4	###	131.51	132.5			67.5	67.5	9.5
2024-May-23 Thu	133.87	###	132.49	133.5			32.8	32.8	9.5
2024-May-22 Wed	###	136.82	###	###	1,167,621	79,876,952	###	###	0.0
2024-May-21 Tue	###	135.26	133.71	###			###	###	0.0
2024-May-20 Mon	###	136.28	###	135.87			###	###	###
2024-May-17 Fri	###	###	###	###			###	###	0.0
2024-May-16 Thu	###	###	###	###			###	###	0.0
2024-May-15 Wed	###	###	###	129.48			###	###	9.2
2024-May-14 Tue	129.51	129.84	###	###			###	###	0.0
2024-May-13 Mon	###	130.545	128.72	###	1,317,949	170,849,023	31.7	31.7	0.0
2024-May-10 Fri	###	131.21	###	###	1,199,840	###	###	###	0.0
2024-May-09 Thu	130.49	130.73	129.47	130.23			###	###	9.3
2024-May-08 Wed	###	131.71	###	130.2			30.1	30.1	###
2024-May-07 Tue	###	131.88	130.56	131.71	1,329,352	###	###	###	9.4
2024-May-06 Mon	129.81	###	129.54	###			37.0	37.0	0.0
2024-May-03 Fri	###	###	###	129.24			###	###	###
2024-May-02 Thu	129.4	129.87	128.55	###			###	###	0.0
2024-May-01 Wed	129.49	129.58	###	###	1,356,485	###	###	###	0.0
2024-Apr-30 Tue	###	131.72	###	130.49	1,312,570	###	68.0	68.0	###
2024-Apr-29 Mon	131.76	131.76	130.45	###			28.1	28.1	0.0
2024-Apr-26 Fri	###	131.175	###	130.85	1,812,454	118,874,326	###	###	###
2024-Apr-24 Wed	###	129.8	126.275	###			###	###	0.0
2024-Apr-23 Tue	###	###	129.47	129.57	1,278,351	82,754,051	###	###	9.3
2024-Apr-22 Mon	131.51	131.79	129.56	129.78	1,218,853	###	23.2	23.2	9.3
2024-Apr-19 Fri	129.75	###	###	129.52			44.7	44.7	###
2024-Apr-18 Thu	###	###	129.44	130.88			68.2	68.2	9.3
2024-Apr-17 Wed	128.56	###	###	128.72			###	###	9.2
2024-Apr-16 Tue	###	131.77	###	128.7	2,885,720	###	###	###	9.2
2024-Apr-15 Mon	129.7	132.85	129	132.55			###	###	9.5
2024-Apr-12 Fri	127.71	128.24	126.83	###	1,317,641	168,045,344	64.2	64.2	0.0
2024-Apr-11 Thu	###	128.55	###	128.24	1,443,552	###	###	###	###
2024-Apr-10 Wed	126	###	125.84	127.75			###	###	9.1
2024-Apr-09 Tue	126.42	126.47	###	###	1,841,382	###	27.7	27.7	0.0
2024-Apr-08 Mon	119.8	121.76	119.8	121.76			###	###	8.7
2024-Apr-05 Fri	120.41	###	119.71	120.55	1,333,259	###	###	###	###
2024-Apr-04 Thu	122.89	###	121.4	121.81			###	###	###
2024-Apr-03 Wed	###	###	122.52	###	1,482,458	90,815,377	43.8	43.8	0.0
2024-Apr-02 Tue	###	123.26	122	122.59			67.3	67.3	###
2024-Mar-28 Thu	122.26	###	###	121.76	1,819,178	0	###	###	8.7
2024-Mar-27 Wed	###	###	118.8	###	1,014,049	###	###	###	0.0
2024-Mar-26 Tue	121.87	###	###	121.41			###	###	8.7
2024-Mar-25 Mon	121.28	122.41	120.57	###			###	###	0.0
2024-Mar-22 Fri	###	121.88	###	120.56			30.7	30.7	###
2024-Mar-21 Thu	121.82	122.2	###	###	1,634,146	99,846,320	25.3	25.3	0.0
2024-Mar-20 Wed	120.8	###	###	###	1,438,581	0	###	###	0.0
2024-Mar-19 Tue	###	###	117.8	###	1,111,350	###	###	###	0.0
2024-Mar-18 Mon	###	117.7	116.59	117.48	729,755	85,487,149	37.8	37.8	###
2024-Mar-15 Fri	###	###	115.44	###	2,719,642	###	69.0	69.0	0.0
2024-Mar-14 Thu	118.5	###	###	###			###	###	0.0
2024-Mar-13 Wed	###	###	###	###			67.2	67.2	0.0
2024-Mar-12 Tue	###	116.72	114.88	###	1,422,483	###	27.5	27.5	0.0
2024-Mar-11 Mon	###	118.5	115.59	115.59	1,221,752	###	24.0	24.0	###
2024-Mar-08 Fri	121.44	121.44	119.49	119.89			###	###	###
2024-Mar-07 Thu	120.53	###	120.25	###	1,378,453	82,879,486	###	###	0.0
2024-Mar-06 Wed	123.45	###	122.71	###			66.5	66.5	0.0
2024-Mar-05 Tue	124.59	###	###	124.77	1,658,274	0	72.1	72.1	8.9
2024-Mar-04 Mon	124.85	###	122.76	123.41			###	###	###
2024-Mar-01 Fri	###	125.5	124.43	124.87			###	###	###
2024-Feb-29 Thu	###	124.47	###	123.78	2,141,851	###	71.4	71.4	###
2024-Feb-28 Wed	###	124.86	123	###	1,212,823	150,305,154	###	###	0.0
2024-Feb-27 Tue	###	123.28	120.42	###	1,462,621	###	86.2	86.2	0.0
2024-Feb-26 Mon	123.78	124.77	###	122.58			32.0	32.0	8.8
2024-Feb-23 Fri	124.5	###	###	124.4	1,111,586	0	###	###	8.9
2024-Feb-22 Thu	###	###	###	###			72.0	72.0	0.0
2024-Feb-21 Wed	###	126.44	123.51	125.8			###	###	9.0
2024-Feb-20 Tue	###	###	###	###	1,133,423	0	###	###	0.0
2024-Feb-19 Mon	###	###	130.58	###			38.9	38.9	0.0
2024-Feb-16 Fri	###	129.24	###	###	1,576,974	101,904,059	70.0	70.0	0.0
2024-Feb-15 Thu	###	###	###	###	1,415,174	0	26.9	26.9	0.0
2024-Feb-14 Wed	127.45	128.58	126.89	128.26	1,163,584	###	###	###	###
2024-Feb-13 Tue	###	###	128.77	129	703,123	45,270,574	###	###	9.2
2024-Feb-12 Mon	128.8	###	128.57	###			###	###	0.0
2024-Feb-09 Fri	###	130.46	###	129.87			###	###	###
2024-Feb-08 Thu	###	###	###	129.28	974,649	0	28.6	28.6	9.2
2024-Feb-07 Wed	###	130.83	###	###			64.5	64.5	0.0
2024-Feb-06 Tue	127.75	###	127.41	128.41	1,172,147	74,671,624	###	###	9.2
2024-Feb-05 Mon	###	###	128.57	###	1,165,644	74,933,424	41.0	41.0	0.0
2024-Feb-02 Fri	###	133.825	131.88	###			###	###	0.0
2024-Feb-01 Thu	131.51	132.44	###	132.29	1,126,480	###	###	###	###
2024-Jan-31 Wed	131.53	###	###	###			73.2	73.2	0.0
2024-Jan-30 Tue	###	133.53	###	132.46			###	###	###
2024-Jan-29 Mon	132.5	133.59	131.28	131.82			35.2	35.2	9.4
2024-Jan-25 Thu	129.84	###	###	###			###	###	0.0
2024-Jan-24 Wed	129.45	130.47	###	###			###	###	0.0
2024-Jan-23 Tue	125.81	###	125.75	127.8	1,210,656	###	###	###	9.1
2024-Jan-22 Mon	###	128.23	###	###	917,744	58,841,156	73.6	73.6	0.0
2024-Jan-19 Fri	127.7	###	127.27	128	1,954,443	124,370,980	###	###	9.1
2024-Jan-18 Thu	125.7	127.25	###	126.86	1,281,940	###	###	###	###
2024-Jan-17 Wed	###	128.47	###	126.54	1,175,377	75,500,341	###	###	9.0
2024-Jan-16 Tue	128.5	128.7	125.74	###			###	###	0.0
2024-Jan-15 Mon	128.7	###	127.89	###			###	###	0.0
2024-Jan-12 Fri	###	130.41	###	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	128.4	989,723	0	31.3	31.3	###
2024-Jan-10 Wed	###	130.8	###	###			23.4	23.4	0.0
2024-Jan-09 Tue	132.4	###	131.5	###	550,026	###	33.1	33.1	0.0
2024-Jan-08 Mon	132.25	133.48	130.82	131.52	785,847	103,849,681	41.5	41.5	9.4
2024-Jan-05 Fri	134.51	134.55	###	###			22.4	22.4	0.0
2024-Jan-04 Thu	###	135.2	###	134.5			###	###	9.6
2024-Jan-03 Wed	###	135.8	134.43	134.72			35.5	35.5	9.6
2024-Jan-02 Tue	###	136.725	###	136.57	432,987	29,600,073	76.4	76.4	9.8
2023-Dec-29 Fri	###	135.84	134.7	###	733,554	99,227,849	###	###	0.0
2023-Dec-28 Thu	135.5	###	###	136.29			70.8	70.8	###
2023-Dec-27 Wed	###	###	###	###	591,754	0	65.7	65.7	0.0
2023-Dec-22 Fri	134.51	###	133.985	134.4			###	###	###
2023-Dec-21 Thu	133.25	135.4	132.51	134.4	1,179,588	###	76.6	76.6	###
2023-Dec-20 Wed	133.22	134.89	133.22	###			71.3	71.3	0.0
2023-Dec-19 Tue	###	134.24	###	134.24	1,206,326	###	62.3	62.3	9.6
2023-Dec-18 Mon	###	133.7	###	133.26	1,545,142	103,292,742	73.8	73.8	9.5
2023-Dec-15 Fri	131.7	###	131.51	132.86			72.3	72.3	9.5
2023-Dec-14 Thu	###	###	###	###			26.2	26.2	0.0
2023-Dec-13 Wed	129	###	###	129.5	1,480,923	0	###	###	9.3
2023-Dec-12 Tue	127.52	129.21	127.51	128.53	1,025,540	###	###	###	###
2023-Dec-11 Mon	128.5	129.89	128.21	###	935,129	###	###	###	0.0
2023-Dec-08 Fri	###	128.89	###	128.89			###	###	###
2023-Dec-07 Thu	126.8	128.48	126.75	127.76	1,113,748	142,130,951	###	###	9.1
2023-Dec-06 Wed	###	###	124.75	126.45			###	###	9.0
2023-Dec-05 Tue	125.48	125.77	###	###			78.3	78.3	0.0
2023-Dec-04 Mon	###	###	126.46	###			###	###	0.0
2023-Dec-01 Fri	###	###	###	###			34.3	34.3	0.0
2023-Nov-30 Thu	124.5	###	124	###	2,429,354	150,619,948	###	###	0.0
2023-Nov-29 Wed	124.8	###	124	124.58			35.9	35.9	8.9
2023-Nov-28 Tue	124.5	###	123.81	124.88	814,980	###	###	###	###
2023-Nov-27 Mon	126.76	###	124.87	###			33.9	33.9	0.0
2023-Nov-24 Fri	###	###	126.53	126.8			###	###	9.1
2023-Nov-23 Thu	###	###	###	126.5	1,774,221	0	###	###	9.0
2023-Nov-22 Wed	127.42	128.45	127.29	127.76			###	###	9.1
2023-Nov-21 Tue	###	###	125.8	###	2,239,044	###	76.1	76.1	0.0
2023-Nov-20 Mon	###	125.5	###	125	1,427,229	###	82.3	82.3	8.9
2023-Nov-17 Fri	###	###	###	###	1,978,020	0	77.3	77.3	0.0
2023-Nov-16 Thu	125.5	###	###	###			40.7	40.7	0.0
2023-Nov-15 Wed	126.57	###	125.52	###	1,964,128	123,268,673	28.9	28.9	0.0
2023-Nov-14 Tue	121.59	122.56	121.54	122.49	1,345,644	164,235,850	###	###	###
2023-Nov-13 Mon	###	###	###	###	506,122	0	33.7	33.7	0.0
2023-Nov-10 Fri	120.83	121.52	###	120.42	727,689	44,214,383	###	###	###
2023-Nov-09 Thu	###	###	119.27	###			###	###	0.0
2023-Nov-08 Wed	###	119.76	117.77	###			###	###	0.0
2023-Nov-07 Tue	121.44	122.27	###	121.81			68.6	68.6	###
2023-Nov-06 Mon	###	122.5	120.77	121.5			###	###	8.7
2023-Nov-03 Fri	121.54	###	121.52	###	1,560,659	94,825,640	###	###	0.0
2023-Nov-02 Thu	###	121.8	###	121.76			63.0	63.0	8.7
2023-Nov-01 Wed	118.42	###	###	120.44	1,913,427	0	###	###	8.6
2023-Oct-31 Tue	###	###	116.88	117.58			###	###	8.4
2023-Oct-30 Mon	117.73	###	117.5	###	985,825	###	###	###	0.0
2023-Oct-27 Fri	###	117.8	###	117.73			###	###	###
2023-Oct-26 Thu	116.2	117.84	115.41	###	1,438,683	###	80.5	80.5	0.0
2023-Oct-25 Wed	115.7	###	###	116.27			###	###	###
2023-Oct-24 Tue	###	113.79	###	###	1,183,679	###	###	###	0.0
2023-Oct-23 Mon	112.51	112.84	###	111.85			36.4	36.4	###
2023-Oct-20 Fri	113.87	###	###	###	1,820,349	0	76.1	76.1	0.0
2023-Oct-19 Thu	###	###	113.74	115.47	1,417,044	###	###	###	8.2
2023-Oct-18 Wed	118.4	118.4	###	117.41	787,541	46,622,427	30.1	30.1	###
2023-Oct-17 Tue	119.2	119.5	116.75	###			23.0	23.0	0.0
2023-Oct-16 Mon	###	###	###	115.72			###	###	8.3
2023-Oct-13 Fri	###	###	113.58	114.74			###	###	8.2
2023-Oct-12 Thu	###	###	###	114.85	954,979	0	75.8	75.8	###
2023-Oct-11 Wed	114.25	115.27	###	113.79			27.1	27.1	8.1
2023-Oct-10 Tue	113.78	###	###	112.2	1,175,889	0	21.4	21.4	8.0
2023-Oct-09 Mon	113.53	###	112.7	113.2			###	###	8.1
2023-Oct-06 Fri	112.22	114.24	###	###	1,079,521	###	###	###	0.0
2023-Oct-05 Thu	112.5	112.87	111.46	###			###	###	0.0
2023-Oct-04 Wed	111.7	113.71	111.51	###			88.0	88.0	0.0
2023-Oct-03 Tue	###	###	###	112.8	1,334,747	0	75.4	75.4	8.1
2023-Oct-02 Mon	###	114.84	###	114.84			###	###	8.2
2023-Sep-29 Fri	###	###	###	113.55	1,169,684	0	28.7	28.7	###
2023-Sep-28 Thu	###	###	110.8	112.4			###	###	8.0
2023-Sep-27 Wed	###	111.88	###	###			###	###	0.0
2023-Sep-26 Tue	112.5	###	110.52	###			29.1	29.1	0.0
2023-Sep-25 Mon	###	###	112.78	###			###	###	0.0
2023-Sep-22 Fri	113.8	114.57	112.58	114.57			###	###	###
2023-Sep-21 Thu	117.58	117.84	115.46	###	1,530,756	178,562,687	###	###	0.0
2023-Sep-20 Wed	###	118.21	116.54	###			30.3	30.3	0.0
2023-Sep-19 Tue	118.51	###	###	118.54	1,269,543	0	73.1	73.1	8.5
2023-Sep-18 Mon	###	###	118.52	###	889,854	52,732,748	76.2	76.2	0.0
2023-Sep-15 Fri	118.4	###	118.4	###	2,384,773	###	###	###	0.0
2023-Sep-14 Thu	###	116.25	###	115.45	1,241,188	72,144,052	74.7	74.7	###
2023-Sep-13 Wed	###	114.51	113.24	###	1,044,375	###	75.6	75.6	0.0
2023-Sep-12 Tue	114.25	114.78	113.75	###	1,191,284	###	###	###	0.0
2023-Sep-11 Mon	###	112.5	110.46	112.4	1,098,887	122,503,922	###	###	8.0
2023-Sep-08 Fri	112.28	112.73	###	###	1,722,758	97,103,254	###	###	0.0
2023-Sep-07 Thu	115.88	###	###	###			###	###	0.0
2023-Sep-06 Wed	###	###	###	###			28.0	28.0	0.0
2023-Sep-05 Tue	###	117.44	115.42	###			###	###	0.0
2023-Sep-04 Mon	115.57	###	115.4	###			###	###	0.0
2023-Sep-01 Fri	###	114.23	111.79	114.23	2,072,440	234,206,444	81.2	81.2	###
2023-Aug-31 Thu	###	113.2	###	###	2,144,448	121,375,756	72.6	72.6	0.0
2023-Aug-30 Wed	###	112.7	110.84	112.23			74.3	74.3	###
2023-Aug-29 Tue	###	110.41	109.28	109.88			69.6	69.6	7.8
2023-Aug-28 Mon	###	109.51	###	###	1,209,880	66,246,979	###	###	0.0
2023-Aug-25 Fri	###	###	106.51	###	1,137,654	###	###	###	0.0
2023-Aug-24 Thu	###	###	###	108.83			71.9	71.9	###
2023-Aug-23 Wed	###	###	105.82	107.84			###	###	7.7
2023-Aug-22 Tue	104.54	105.43	104.26	###	1,623,157	###	74.2	74.2	0.0
2023-Aug-21 Mon	###	###	103.85	104.82	1,170,376	60,771,773	###	###	7.5
2023-Aug-18 Fri	###	106.82	###	###	2,127,424	###	27.5	27.5	0.0
2023-Aug-17 Thu	###	104.77	102.51	104.77			###	###	###
2023-Aug-16 Wed	104.5	104.71	103.45	###	1,211,922	126,136,841	31.3	31.3	0.0
2023-Aug-15 Tue	106.2	106.725	105.29	###	1,477,544	156,630,745	###	###	0.0
2023-Aug-14 Mon	###	108.77	###	106.52			###	###	7.6
2023-Aug-11 Fri	108.83	109.2	107.975	###	2,224,347	241,536,279	66.5	66.5	0.0
2023-Aug-10 Thu	###	###	109.49	###			29.2	29.2	0.0
2023-Aug-09 Wed	###	113.54	###	112.85			###	###	###
2023-Aug-08 Tue	###	114.41	113.27	113.46	849,182	96,670,878	38.1	38.1	8.1
2023-Aug-07 Mon	###	114.83	113.55	###	740,323	84,537,483	39.0	39.0	0.0
2023-Aug-04 Fri	114.76	###	###	114.83	1,747,386	0	###	###	8.2
2023-Aug-03 Thu	###	###	###	113.88	1,407,654	0	###	###	8.1
2023-Aug-02 Wed	###	116.625	###	115.82			###	###	8.3
2023-Aug-01 Tue	###	118.42	###	116.87	989,421	###	25.6	25.6	8.3
2023-Jul-31 Mon	116.53	###	###	###			76.9	76.9	0.0
2023-Jul-28 Fri	116.7	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	117.8	1,530,483	0	27.0	27.0	8.4
2023-Jul-26 Wed	###	###	120.22	120.81			33.0	33.0	###
2023-Jul-25 Tue	116.77	120.58	###	###	1,704,753	102,779,558	###	###	0.0
2023-Jul-24 Mon	116.5	###	114.53	115.25			33.0	33.0	8.2
2023-Jul-21 Fri	116.57	117.27	###	116.78	1,816,346	106,501,447	71.6	71.6	###
2023-Jul-20 Thu	115.74	117.22	###	116.43	1,457,183	###	76.6	76.6	###
2023-Jul-19 Wed	116.27	###	115.81	###			33.1	33.1	0.0
2023-Jul-18 Tue	116.71	117.085	###	116.88	795,376	###	74.5	74.5	8.3
2023-Jul-17 Mon	118.71	119.46	117.43	117.85	961,159	113,844,477	###	###	8.4
2023-Jul-14 Fri	118.72	###	117.72	###	1,409,758	82,978,355	###	###	0.0
2023-Jul-13 Thu	###	117.26	115.55	117.2	2,442,072	###	###	###	###
2023-Jul-12 Wed	113.21	###	###	113.75	1,064,683	0	78.1	78.1	8.1
2023-Jul-11 Tue	111.75	###	###	###	921,686	0	61.3	61.3	0.0
2023-Jul-10 Mon	###	113.25	###	110.48			26.4	26.4	###
2023-Jul-07 Fri	111.25	###	###	111.75			###	###	8.0
2023-Jul-06 Thu	###	113.26	111.7	112.58			37.7	37.7	###
2023-Jul-05 Wed	###	###	###	###	714,457	0	###	###	0.0
2023-Jul-04 Tue	115.86	###	113.88	###			###	###	0.0
2023-Jul-03 Mon	###	115.85	114.87	115.49	1,066,427	###	###	###	###
2023-Jun-30 Fri	###	###	###	###			###	###	0.0
2023-Jun-29 Thu	###	###	114.46	114.46			27.0	27.0	8.2
2023-Jun-28 Wed	###	115.88	###	115.79	1,070,183	###	###	###	###
2023-Jun-27 Tue	113.75	###	113.41	###	1,012,084	57,390,223	###	###	0.0
2023-Jun-26 Mon	112.5	112.74	111.51	112.74			74.1	74.1	8.1
2023-Jun-23 Fri	###	114.74	112.89	###	787,646	89,645,929	###	###	0.0
2023-Jun-22 Thu	115.4	115.5	113.83	###	1,098,126	###	###	###	0.0
2023-Jun-21 Wed	115.84	###	115.71	115.79			###	###	###
2023-Jun-20 Tue	###	###	116.82	117.4	853,429	49,848,787	70.4	70.4	8.4
2023-Jun-19 Mon	117.28	###	###	###			37.1	37.1	0.0
2023-Jun-16 Fri	117.79	118.4	###	###			###	###	0.0
2023-Jun-15 Thu	117.78	118.2	116.88	117.75	1,483,488	174,369,179	###	###	###
2023-Jun-14 Wed	115.2	###	115.145	###			###	###	0.0
2023-Jun-13 Tue	113.26	113.55	###	112.88			###	###	8.1
2023-Jun-09 Fri	###	###	113.51	114.58	1,176,753	###	71.6	71.6	8.2
2023-Jun-08 Thu	###	###	###	###	1,713,358	0	###	###	0.0
2023-Jun-07 Wed	111.75	112.54	111.46	###	869,725	###	43.4	43.4	0.0
2023-Jun-06 Tue	###	112.47	110.83	###	1,433,043	159,999,250	###	###	0.0
2023-Jun-05 Mon	###	112.84	###	111.59	1,149,189	64,837,243	40.7	40.7	###
2023-Jun-02 Fri	###	110.4	###	###			72.4	72.4	0.0
2023-Jun-01 Thu	106.87	107.85	105.42	107.42	1,466,325	###	###	###	7.7
2023-May-31 Wed	###	108.49	###	###			39.2	39.2	0.0
2023-May-30 Tue	###	###	###	###	615,650	0	###	###	0.0
2023-May-29 Mon	109.5	110.5	108.89	###	591,922	64,930,883	###	###	0.0
2023-May-26 Fri	###	###	105.87	107.77			79.0	79.0	7.7
2023-May-25 Thu	###	###	###	105.4			###	###	7.5
2023-May-24 Wed	108.25	109.29	###	###			33.4	33.4	0.0
2023-May-23 Tue	109.83	###	###	###	1,097,148	0	36.3	36.3	0.0
2023-May-22 Mon	109.79	###	###	109.24	683,329	0	###	###	7.8
2023-May-19 Fri	109.74	###	###	109.42	1,507,144	0	29.7	29.7	7.8
2023-May-18 Thu	###	###	###	###			37.8	37.8	0.0
2023-May-17 Wed	###	109.23	106.86	108.43			###	###	7.7
2023-May-16 Tue	110.4	110.4	###	108.77			29.4	29.4	###
2023-May-15 Mon	###	109.49	###	###			42.2	42.2	0.0
2023-May-12 Fri	107.88	108.26	106.79	###	1,189,558	127,907,223	###	###	0.0
2023-May-11 Thu	110.4	###	108.72	###	887,747	48,257,926	###	###	0.0
2023-May-10 Wed	110.4	###	###	###	1,108,247	0	###	###	0.0
2023-May-09 Tue	111.74	###	###	111.44			###	###	###
2023-May-08 Mon	111.41	###	110.72	###			73.4	73.4	0.0
2023-May-05 Fri	108.4	###	###	###			75.9	75.9	0.0
2023-May-04 Thu	###	###	###	###	864,021	0	65.4	65.4	0.0
2023-May-03 Wed	109.71	###	108.28	108.77	1,521,757	82,387,923	31.3	31.3	###
2023-May-02 Tue	###	112.24	110.49	###	994,258	110,725,542	###	###	0.0
2023-May-01 Mon	113.24	###	112.075	112.26			34.1	34.1	8.0
2023-Apr-28 Fri	###	112.83	111.84	112.25	1,037,421	116,538,688	###	###	8.0
2023-Apr-27 Thu	112.83	###	###	###	1,065,671	0	###	###	0.0
2023-Apr-26 Wed	111.86	112.84	110.73	###			71.9	71.9	0.0
2023-Apr-24 Mon	###	###	###	###			26.4	26.4	0.0
2023-Apr-21 Fri	###	118.88	###	###	2,234,587	132,823,851	###	###	0.0
2023-Apr-20 Thu	###	121.7	119.5	###	1,530,642	184,595,425	###	###	0.0
2023-Apr-19 Wed	123	124.8	122.73	###			###	###	0.0
2023-Apr-18 Tue	121.41	122.72	120.82	121.84			74.9	74.9	8.7
2023-Apr-17 Mon	###	121.58	119.58	121.25			77.1	77.1	###
2023-Apr-14 Fri	###	121.86	###	###	721,275	43,947,285	###	###	0.0
2023-Apr-13 Thu	120.56	122.41	###	120.86			71.3	71.3	8.6
2023-Apr-12 Wed	121.76	122.55	120.87	121.75	1,296,320	###	41.1	41.1	###
2023-Apr-11 Tue	###	119.55	###	118.54			###	###	8.5
2023-Apr-06 Thu	117.2	117.72	115.72	###			33.9	33.9	0.0
2023-Apr-05 Wed	###	###	115.75	###			33.9	33.9	0.0
2023-Apr-04 Tue	118.8	###	###	117.74	1,282,088	0	###	###	8.4
2023-Apr-03 Mon	###	###	118.2	118.8	1,139,486	67,343,622	###	###	8.5
2023-Mar-31 Fri	###	###	118.245	###	1,518,886	###	###	###	0.0
2023-Mar-30 Thu	###	###	116.57	117.25	1,425,547	###	65.0	65.0	8.4
2023-Mar-29 Wed	115.25	115.55	###	###	2,310,780	###	35.5	35.5	0.0
2023-Mar-28 Tue	115.51	115.88	###	114.44	1,424,081	82,511,253	23.3	23.3	8.2
2023-Mar-27 Mon	114.29	###	113.27	113.75			36.6	36.6	8.1
2023-Mar-24 Fri	113.85	115.4	###	114.43	1,298,859	###	###	###	###
2023-Mar-23 Thu	###	###	113.52	###	986,640	56,001,686	29.3	29.3	0.0
2023-Mar-22 Wed	###	116.47	###	115.45	1,101,456	###	###	###	###
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	114.57	116.52	113.87	###	1,459,073	###	###	###	0.0
2023-Mar-17 Fri	###	115.89	###	114.8			69.1	69.1	8.2
2023-Mar-16 Thu	###	115.73	###	114.73	2,549,047	###	###	###	###
2023-Mar-15 Wed	###	###	118.44	119.55			###	###	###
2023-Mar-14 Tue	118.46	118.46	116.54	117.52			###	###	8.4
2023-Mar-13 Mon	117.87	###	###	118.46			###	###	###
2023-Mar-10 Fri	119.4	###	###	117.28			29.4	29.4	8.4
2023-Mar-09 Thu	###	###	119.5	121.23	1,739,174	103,915,646	70.1	70.1	###
2023-Mar-08 Wed	122.53	125.78	122.52	124.88	1,820,051	###	86.3	86.3	###
2023-Mar-07 Tue	123.86	###	###	125	1,271,276	0	###	###	8.9
2023-Mar-06 Mon	###	###	###	###	1,379,720	0	###	###	0.0
2023-Mar-03 Fri	124.85	###	###	126.43			82.4	82.4	###
2023-Mar-02 Thu	###	124.59	122.2	124.44			###	###	8.9
2023-Mar-01 Wed	117.5	###	###	###			###	###	0.0
2023-Feb-28 Tue	116.45	118.81	115.8	116.73	1,942,175	###	###	###	8.3
2023-Feb-27 Mon	###	117.54	114.87	115.46			37.3	37.3	8.2
2023-Feb-24 Fri	###	###	###	###	1,731,722	0	###	###	0.0
2023-Feb-23 Thu	122.51	124	121.44	123.4			75.4	75.4	8.8
2023-Feb-22 Wed	###	###	124.7	125.51	829,525	51,720,883	35.4	35.4	###
2023-Feb-21 Tue	124.7	###	123.5	###			77.7	77.7	0.0
2023-Feb-20 Mon	###	###	123.49	###	628,822	###	83.0	83.0	0.0
2023-Feb-17 Fri	###	###	123.945	124.26			42.3	42.3	8.9
2023-Feb-16 Thu	123	###	122.47	###			###	###	0.0
2023-Feb-15 Wed	122.76	###	121.385	###			###	###	0.0
2023-Feb-14 Tue	122.82	122.87	121.25	121.5			33.4	33.4	8.7
2023-Feb-13 Mon	###	###	###	###			78.1	78.1	0.0
2023-Feb-10 Fri	123.85	124.7	###	122.55	896,549	###	34.0	34.0	###
2023-Feb-09 Thu	###	###	122.55	123.85	969,987	59,435,953	78.8	78.8	###
2023-Feb-08 Wed	123.7	124.8	###	###	836,023	###	###	###	0.0
2023-Feb-07 Tue	122.83	124.23	122.285	###			75.5	75.5	0.0
2023-Feb-06 Mon	###	###	123.23	###			###	###	0.0
2023-Feb-03 Fri	122.4	###	120.72	###	2,085,652	125,889,954	68.3	68.3	0.0
2023-Feb-02 Thu	126.25	126.48	124.87	125.43	1,709,449	###	###	###	###
2023-Feb-01 Wed	128.23	128.78	126.88	128.43	1,358,451	###	69.7	69.7	###
2023-Jan-31 Tue	126.49	127.83	###	###	1,545,688	98,792,648	###	###	0.0
2023-Jan-30 Mon	125.87	###	124.77	125.52	960,187	###	###	###	9.0
2023-Jan-27 Fri	###	###	126.5	###			38.4	38.4	0.0
2023-Jan-25 Wed	###	###	###	126.5			###	###	9.0
2023-Jan-24 Tue	126.43	127.44	###	127.44	1,115,822	71,100,177	73.2	73.2	9.1
2023-Jan-23 Mon	126.28	###	###	###	1,275,070	0	###	###	0.0
2023-Jan-20 Fri	125.49	127.2	###	127.2			80.2	80.2	9.1
2023-Jan-19 Thu	###	###	122.51	###			89.2	89.2	0.0
2023-Jan-18 Wed	120.89	###	120.7	###	1,640,342	###	###	###	0.0
2023-Jan-17 Tue	121.5	###	119.76	###	1,131,874	###	33.0	33.0	0.0
2023-Jan-16 Mon	122.5	123.41	120.82	###			###	###	0.0
2023-Jan-13 Fri	121.88	###	###	122.29	1,209,385	0	###	###	###
2023-Jan-12 Thu	###	###	###	###	983,885	0	75.0	75.0	0.0
2023-Jan-11 Wed	###	###	119.42	119.42			21.4	21.4	8.5
2023-Jan-10 Tue	###	###	###	118.23	650,573	0	###	###	8.4
2023-Jan-09 Mon	120.2	120.88	118.23	118.78			###	###	8.5
2023-Jan-06 Fri	###	120.28	117.73	###			###	###	0.0
2023-Jan-05 Thu	117.23	117.5	###	116.8			###	###	8.3
2023-Jan-04 Wed	115.89	117.47	115.46	###	875,787	###	###	###	0.0
2023-Jan-03 Tue	116.79	###	113.83	115.43	533,445	30,361,022	###	###	8.2
2022-Dec-30 Fri	###	###	116.41	116.41	740,121	43,078,742	21.9	21.9	###
2022-Dec-29 Thu	###	117.5	116.57	###			73.4	73.4	0.0
2022-Dec-28 Wed	###	118.22	116.5	117.8			81.8	81.8	8.4
2022-Dec-23 Fri	114.29	115.53	113.7	115.43	663,023	75,992,381	###	###	8.2
2022-Dec-22 Thu	###	116.47	114.79	114.81	1,000,370	115,672,783	25.3	25.3	###
2022-Dec-21 Wed	114.55	115.89	###	###			67.2	67.2	0.0
2022-Dec-20 Tue	###	114.89	###	113.22	950,577	###	###	###	8.1
2022-Dec-19 Mon	114.77	116.52	114.56	###			###	###	0.0
2022-Dec-16 Fri	###	117.41	113.52	114.55			###	###	8.2
2022-Dec-15 Thu	112.44	115.8	112.42	###	1,324,028	###	###	###	0.0
2022-Dec-14 Wed	###	###	113.24	###	1,468,987	83,174,043	###	###	0.0
2022-Dec-13 Tue	###	116.21	113.5	###	1,302,270	149,572,220	25.0	25.0	0.0
2022-Dec-12 Mon	116.88	116.88	###	###	1,059,548	61,919,985	###	###	0.0
2022-Dec-09 Fri	116.24	###	###	###			78.6	78.6	0.0
2022-Dec-08 Thu	###	114.71	113.27	114.5	1,389,247	###	77.5	77.5	8.2
2022-Dec-07 Wed	116.56	117.75	115.5	115.5	1,906,584	222,355,359	33.9	33.9	8.3
2022-Dec-06 Tue	###	117.57	###	###	1,436,585	84,449,649	87.0	87.0	0.0
2022-Dec-05 Mon	113.56	117.5	112.44	###	2,908,648	###	86.7	86.7	0.0
2022-Dec-02 Fri	110.85	###	110.55	###			74.9	74.9	0.0
2022-Dec-01 Thu	110.55	113.87	110.26	113.23			###	###	8.1
2022-Nov-30 Wed	###	110.49	107.4	###			###	###	0.0
2022-Nov-29 Tue	###	###	104.71	107.83	1,850,288	96,871,828	###	###	7.7
2022-Nov-28 Mon	104.72	###	###	###	1,375,482	0	###	###	0.0
2022-Nov-25 Fri	106.47	106.59	105.25	###			31.3	31.3	0.0
2022-Nov-24 Thu	###	107.23	###	106.47	871,351	46,717,483	41.7	41.7	###
2022-Nov-23 Wed	106.4	###	104.8	105.5	742,887	38,927,278	###	###	7.5
2022-Nov-22 Tue	###	105.56	###	###			###	###	0.0
2022-Nov-21 Mon	106.27	106.27	###	###	1,144,347	60,804,877	###	###	0.0
2022-Nov-18 Fri	###	106.76	###	###	2,233,020	###	###	###	0.0
2022-Nov-17 Thu	106.77	###	105.85	###			34.0	34.0	0.0
2022-Nov-16 Wed	###	###	105.87	###	1,337,074	###	###	###	0.0
2022-Nov-15 Tue	###	106.56	###	106.42			87.1	87.1	###
2022-Nov-14 Mon	###	108.4	105.56	###			35.8	35.8	0.0
2022-Nov-11 Fri	###	102.89	###	###	3,389,321	###	###	###	0.0
2022-Nov-10 Thu	96.49	###	###	###			84.3	84.3	0.0
2022-Nov-09 Wed	###	99.28	###	###	1,557,086	77,293,749	###	###	0.0
2022-Nov-08 Tue	###	97.26	95.52	###	1,038,756	###	###	###	0.0
2022-Nov-07 Mon	96.5	96.72	94.51	96.28	1,727,928	###	39.4	39.4	6.9
2022-Nov-04 Fri	###	92.8	90.24	92.8	1,302,546	###	###	###	6.6
2022-Nov-03 Thu	###	###	###	90.56			72.8	72.8	6.5
2022-Nov-02 Wed	###	92.85	###	###			###	###	0.0
2022-Nov-01 Tue	###	90.49	88.56	90.49	1,108,175	###	73.6	73.6	###
2022-Oct-31 Mon	88.55	###	87.81	88.2			38.7	38.7	###
2022-Oct-28 Fri	90.43	90.5	87.83	88.55			###	###	6.3
2022-Oct-27 Thu	###	93.41	###	###	1,204,843	###	###	###	0.0
2022-Oct-26 Wed	###	92.23	###	91.86	1,335,679	###	###	###	###
2022-Oct-25 Tue	###	###	90.8	###			29.9	29.9	0.0
2022-Oct-24 Mon	###	94.49	92.2	92.59			28.9	28.9	###
2022-Oct-21 Fri	###	###	###	91.5			###	###	6.5
2022-Oct-20 Thu	92.8	93.26	91.29	92.26			###	###	6.6
2022-Oct-19 Wed	###	94.75	###	###	1,286,751	60,959,828	71.4	71.4	0.0
2022-Oct-18 Tue	95.25	###	92.57	94.27			23.4	23.4	###
2022-Oct-17 Mon	###	###	###	###			###	###	0.0
2022-Oct-14 Fri	###	###	###	###			###	###	0.0
2022-Oct-13 Thu	###	###	###	###			74.4	74.4	0.0
2022-Oct-12 Wed	###	96.28	###	###			34.5	34.5	0.0
2022-Oct-11 Tue	98.88	###	96.75	###			###	###	0.0
2022-Oct-10 Mon	95.7	###	95.52	97.49			88.0	88.0	###
2022-Oct-07 Fri	###	###	96.55	###			32.7	32.7	0.0
2022-Oct-06 Thu	###	98.25	###	###	1,554,242	###	68.8	68.8	0.0
2022-Oct-05 Wed	98.88	98.89	###	97.85			###	###	###
2022-Oct-04 Tue	95.55	96.23	94.75	###	1,352,053	129,107,540	52.6	52.6	0.0
2022-Oct-03 Mon	###	###	92.83	###	947,270	###	45.6	45.6	0.0
2022-Sep-30 Fri	###	###	###	###	2,370,187	0	76.7	76.7	0.0
2022-Sep-29 Thu	###	92.2	###	###	1,397,256	###	33.9	33.9	0.0
2022-Sep-28 Wed	###	91.75	89.59	###			###	###	0.0
2022-Sep-27 Tue	###	###	88.82	###			77.5	77.5	0.0
2022-Sep-26 Mon	###	###	###	87.78	2,768,945	0	37.3	37.3	6.3
2022-Sep-23 Fri	93.75	###	###	###	1,953,984	0	50.8	50.8	0.0
2022-Sep-21 Wed	###	###	###	91.23	1,810,977	0	26.3	26.3	###
2022-Sep-20 Tue	94.4	94.74	###	94.72	1,482,045	70,204,471	76.4	76.4	6.8
2022-Sep-19 Mon	###	93.85	###	###	722,241	33,891,158	38.2	38.2	0.0
2022-Sep-16 Fri	93.7	###	###	92.45			35.2	35.2	###
2022-Sep-15 Thu	94.5	95.76	94.4	###			###	###	0.0
2022-Sep-14 Wed	###	95.77	93.5	94.83	1,367,721	129,434,276	66.1	66.1	###
2022-Sep-13 Tue	96.5	###	###	96.75	1,036,541	0	###	###	###
2022-Sep-12 Mon	95.22	###	94.8	###			77.5	77.5	0.0
2022-Sep-09 Fri	###	###	###	###			###	###	0.0
2022-Sep-08 Thu	###	###	###	91.86	1,434,444	0	###	###	###
2022-Sep-07 Wed	90.55	90.55	###	89.41			33.0	33.0	###
2022-Sep-06 Tue	92.22	###	90.46	90.8	1,201,326	54,335,974	###	###	6.5
2022-Sep-05 Mon	91.2	92.27	###	91.77			76.7	76.7	6.6
2022-Sep-02 Fri	90.55	91.24	###	###	1,868,870	85,257,849	41.3	41.3	0.0
2022-Sep-01 Thu	###	94.58	92.52	92.52	2,418,153	###	###	###	6.6
2022-Aug-31 Wed	###	94.85	93.5	94.5			65.1	65.1	6.8
2022-Aug-30 Tue	96.87	97.88	95.4	95.52			24.3	24.3	6.8
2022-Aug-29 Mon	###	###	###	96.29	1,179,670	0	###	###	6.9
2022-Aug-26 Fri	97.73	98.79	###	###	1,402,988	###	###	###	0.0
2022-Aug-25 Thu	###	98.24	96.77	97.26			###	###	6.9
2022-Aug-24 Wed	###	###	96.555	###	1,831,158	###	21.2	21.2	0.0
2022-Aug-23 Tue	###	98.8	97.54	###			42.3	42.3	0.0
2022-Aug-22 Mon	96.8	###	95.925	###			84.6	84.6	0.0
2022-Aug-19 Fri	###	98.53	97.5	98.53	1,790,249	175,471,255	###	###	7.0
2022-Aug-18 Thu	###	###	###	###			80.3	80.3	0.0
2022-Aug-17 Wed	96.7	###	###	96.74	2,123,322	0	70.6	70.6	###
2022-Aug-16 Tue	###	###	93.82	###			81.3	81.3	0.0
2022-Aug-15 Mon	###	97.29	###	95.27			34.7	34.7	###
2022-Aug-12 Fri	95.4	96.22	###	95.41	1,179,558	###	69.4	69.4	###
2022-Aug-11 Thu	96.2	###	###	95.28	1,879,146	0	###	###	6.8
2022-Aug-10 Wed	99.78	###	###	###			34.7	34.7	0.0
2022-Aug-09 Tue	###	100.48	98.71	###			###	###	0.0
2022-Aug-08 Mon	98.41	###	98.28	99.57			###	###	7.1
2022-Aug-05 Fri	###	97.74	95.79	97.74			77.6	77.6	###
2022-Aug-04 Thu	###	96.47	###	###	1,616,521	###	###	###	0.0
2022-Aug-03 Wed	###	###	###	96.8	1,756,373	0	31.1	31.1	6.9
2022-Aug-02 Tue	###	98.28	96.53	###			37.5	37.5	0.0
2022-Aug-01 Mon	98.82	###	98.24	###	1,371,721	###	74.3	74.3	0.0
2022-Jul-29 Fri	###	###	###	97.83			###	###	7.0
2022-Jul-28 Thu	97.5	###	95.49	97.7			57.7	57.7	7.0
2022-Jul-27 Wed	###	98.81	96.5	###	1,084,949	###	28.2	28.2	0.0
2022-Jul-26 Tue	###	99.28	###	###			###	###	0.0
2022-Jul-25 Mon	96.5	97.52	96.5	###	936,286	###	78.6	78.6	0.0
2022-Jul-22 Fri	###	###	94.8	96.26	2,599,627	###	72.8	72.8	6.9
2022-Jul-21 Thu	###	96.76	###	95.83			###	###	6.8
2022-Jul-20 Wed	96.82	98.78	96.51	97.8	1,609,925	157,201,126	###	###	7.0
2022-Jul-19 Tue	###	97.45	94.85	95.71	1,498,751	###	37.2	37.2	###
2022-Jul-18 Mon	###	95.27	93.5	95.27	1,046,871	###	###	###	###
2022-Jul-15 Fri	###	###	###	93.27	2,138,651	0	73.8	73.8	6.7
2022-Jul-14 Thu	###	###	###	###			###	###	0.0
2022-Jul-13 Wed	###	###	###	###	1,828,345	0	33.4	33.4	0.0
2022-Jul-12 Tue	###	###	###	95.41			45.0	45.0	###
2022-Jul-11 Mon	###	###	###	###			45.4	45.4	0.0
2022-Jul-08 Fri	99.5	###	###	97.43	1,852,770	0	16.7	16.7	###
2022-Jul-07 Thu	95.7	###	95.47	###			###	###	0.0
2022-Jul-06 Wed	97.2	97.75	93.22	###			###	###	0.0
2022-Jul-05 Tue	###	101.43	100.2	100.78	742,654	###	###	###	7.2
2022-Jul-04 Mon	101.45	102.21	100.24	100.74	1,349,529	136,606,073	30.7	30.7	7.2
2022-Jul-01 Fri	101.81	###	###	###	1,529,347	0	###	###	0.0
2022-Jun-30 Thu	###	###	102.7	102.7	1,524,726	78,294,680	###	###	7.3
2022-Jun-29 Wed	###	###	###	106.23	854,089	0	###	###	7.6
2022-Jun-28 Tue	###	###	104.54	###			78.7	78.7	0.0
2022-Jun-27 Mon	###	###	###	103.81	1,403,453	0	70.6	70.6	###
2022-Jun-24 Fri	100.44	###	###	101.4	1,605,149	0	###	###	7.2
2022-Jun-23 Thu	101.73	102.875	###	###			80.7	80.7	0.0
2022-Jun-22 Wed	104.8	106.26	103.81	104.5	1,334,528	140,172,148	###	###	7.5
2022-Jun-21 Tue	102.56	104.85	102.5	###			71.6	71.6	0.0
2022-Jun-20 Mon	###	105.2	100.82	101.59	1,516,781	###	31.6	31.6	###
2022-Jun-17 Fri	108.4	108.5	###	###	3,830,148	207,785,529	30.6	30.6	0.0
2022-Jun-16 Thu	###	###	###	111.7	1,879,570	0	###	###	8.0
2022-Jun-15 Wed	110.2	###	###	###	1,461,756	0	81.1	81.1	0.0
2022-Jun-14 Tue	###	###	###	###	2,993,041	0	82.5	82.5	0.0
2022-Jun-10 Fri	###	###	###	###			###	###	0.0
2022-Jun-09 Thu	###	###	###	117.47	1,442,228	0	53.0	53.0	###
2022-Jun-08 Wed	118.74	###	118.46	###			72.9	72.9	0.0
2022-Jun-07 Tue	116.53	###	115.56	116.55			84.3	84.3	8.3
2022-Jun-06 Mon	###	116.77	114.81	115.77			###	###	###
2022-Jun-03 Fri	###	116.7	###	###			75.3	75.3	0.0
2022-Jun-02 Thu	###	114.8	111.525	###	1,697,147	###	36.5	36.5	0.0
2022-Jun-01 Wed	114.8	115.27	114.27	###	1,195,982	137,262,854	79.8	79.8	0.0
2022-May-31 Tue	114.55	115.28	###	114.45	2,449,678	###	42.1	42.1	8.2
2022-May-30 Mon	114.85	###	113.8	113.8			28.0	28.0	8.1
2022-May-27 Fri	112.54	113.8	###	###			###	###	0.0
2022-May-26 Thu	###	112.48	###	110.78	1,481,170	###	34.1	34.1	7.9
2022-May-25 Wed	111.5	###	###	###	1,353,654	0	75.0	75.0	0.0
2022-May-24 Tue	110.42	###	###	110.47	1,310,450	0	###	###	###
2022-May-23 Mon	###	###	108.82	109.5	1,086,381	###	75.9	75.9	###
2022-May-20 Fri	###	###	107.83	###	1,872,249	###	###	###	0.0
2022-May-19 Thu	###	107.22	###	106.75			###	###	7.6
2022-May-18 Wed	109.4	###	###	108.86			33.8	33.8	7.8
2022-May-17 Tue	###	###	###	###	1,304,559	0	###	###	0.0
2022-May-16 Mon	107.4	###	103.43	104.4			###	###	7.5
2022-May-13 Fri	103.76	###	103.76	105.59			###	###	7.5
2022-May-12 Thu	###	106.51	102.87	103.43	1,670,589	###	###	###	7.4
2022-May-11 Wed	103.58	105.84	101.745	###	1,384,027	143,651,622	77.6	77.6	0.0
2022-May-10 Tue	###	108.29	###	106.8	1,749,941	94,750,555	###	###	7.6
2022-May-09 Mon	###	108.29	###	106.8	1,749,941	94,750,555	###	###	7.6
2022-May-06 Fri	108.7	109.46	107.8	109.26	2,020,447	219,481,157	75.6	75.6	7.8
2022-May-05 Thu	###	112.53	###	111.58			###	###	###
2022-May-04 Wed	###	112.89	110.72	###			###	###	0.0
2022-May-03 Tue	###	###	###	111.85	840,055	0	###	###	###
2022-May-02 Mon	###	###	112.22	113.59			###	###	###
2022-Apr-29 Fri	112.7	###	111.71	112.83	1,857,529	103,752,282	60.9	60.9	###
2022-Apr-28 Thu	111.54	112.8	109.88	112.8	1,854,947	###	###	###	8.1
2022-Apr-27 Wed	108.7	109.55	###	###	1,945,250	###	###	###	0.0
2022-Apr-26 Tue	109.87	109.87	107.87	108.76	3,026,826	329,530,546	###	###	7.8
2022-Apr-22 Fri	###	###	###	###			81.4	81.4	0.0
2022-Apr-21 Thu	###	###	115.41	###	2,102,840	121,344,382	###	###	0.0
2022-Apr-20 Wed	120.46	###	###	###	1,729,459	0	###	###	0.0
2022-Apr-19 Tue	###	###	###	###	1,200,756	0	35.5	35.5	0.0
2022-Apr-14 Thu	###	###	120.2	120.54			###	###	###
2022-Apr-13 Wed	118.81	###	118.81	120.5			###	###	8.6
2022-Apr-12 Tue	###	###	###	###	970,073	0	51.8	51.8	0.0
2022-Apr-11 Mon	119.86	###	116.79	117.5			###	###	8.4
2022-Apr-08 Fri	###	120.29	118.88	###			###	###	0.0
2022-Apr-07 Thu	###	###	###	118.74	1,032,284	0	47.2	47.2	###
2022-Apr-06 Wed	118.21	119.2	###	118.85			###	###	###
2022-Apr-05 Tue	###	###	###	120.24	873,022	0	###	###	8.6
2022-Apr-04 Mon	###	122.73	###	###	978,874	###	26.5	26.5	0.0
2022-Apr-01 Fri	###	121.2	119.55	###	1,436,771	###	31.8	31.8	0.0
2022-Mar-31 Thu	###	120.25	118.22	###			66.2	66.2	0.0
2022-Mar-30 Wed	117.2	117.23	116.26	###			39.6	39.6	0.0
2022-Mar-29 Tue	###	118.44	116.43	116.84	1,139,246	133,787,354	###	###	8.3
2022-Mar-28 Mon	119.58	###	118.47	118.47			42.6	42.6	8.5
2022-Mar-25 Fri	###	117.57	115.8	116.87	1,108,171	###	73.1	73.1	8.3
2022-Mar-24 Thu	###	116.82	114.85	###			###	###	0.0
2022-Mar-23 Wed	###	###	###	###			###	###	0.0
2022-Mar-22 Tue	###	114.5	113.27	113.74			68.4	68.4	8.1
2022-Mar-21 Mon	###	111.51	###	110.44			###	###	7.9
2022-Mar-18 Fri	###	111.43	###	###	2,883,556	160,657,322	###	###	0.0
2022-Mar-17 Thu	109.2	###	###	108.59			34.4	34.4	###
2022-Mar-16 Wed	###	107.87	106.59	###	1,142,674	###	###	###	0.0
2022-Mar-15 Tue	###	###	###	106.75	2,244,185	0	39.4	39.4	7.6
2022-Mar-14 Mon	###	###	###	###	1,489,486	0	###	###	0.0
2022-Mar-11 Fri	###	113.5	###	111.7	2,192,670	124,434,022	31.2	31.2	8.0
2022-Mar-10 Thu	111.44	###	###	###	2,808,849	0	###	###	0.0
2022-Mar-09 Wed	###	120.44	118.25	119.88			27.0	27.0	8.6
2022-Mar-08 Tue	###	###	###	120.51			19.7	19.7	8.6
2022-Mar-07 Mon	126.25	128.55	125.55	###	1,905,522	242,096,570	###	###	0.0
2022-Mar-04 Fri	126.75	127.23	###	126.56			###	###	###
2022-Mar-03 Thu	125.5	###	###	127.85			###	###	9.1
2022-Mar-02 Wed	###	123.55	###	123.26	1,992,222	###	###	###	8.8
2022-Mar-01 Tue	###	118.78	117.27	117.82	1,391,279	###	28.7	28.7	8.4
2022-Feb-28 Mon	116.83	118.52	115.78	###			###	###	0.0
2022-Feb-25 Fri	###	###	113.83	114.54			###	###	###
2022-Feb-24 Thu	117.24	117.4	###	###	2,606,559	###	###	###	0.0
2022-Feb-23 Wed	###	###	117.77	119.87	1,586,929	###	###	###	8.6
2022-Feb-22 Tue	119.81	###	117.86	118.5	1,142,881	67,349,977	###	###	8.5
2022-Feb-21 Mon	119.2	121.25	###	120.2	977,944	59,287,855	76.4	76.4	8.6
2022-Feb-18 Fri	117.5	###	###	119.25			75.7	75.7	8.5
2022-Feb-17 Thu	119.75	121.44	###	###			73.0	73.0	0.0
2022-Feb-16 Wed	###	119.52	###	118.56	1,191,122	71,181,450	36.2	36.2	8.5
2022-Feb-15 Tue	###	###	###	118.75			###	###	8.5
2022-Feb-14 Mon	119.53	122.57	119.52	121.58	1,322,620	###	###	###	8.7
2022-Feb-11 Fri	120	###	119.85	###	1,859,170	###	87.4	87.4	0.0
2022-Feb-10 Thu	118.26	119.29	117.71	###	2,143,029	###	72.5	72.5	0.0
2022-Feb-09 Wed	118.48	###	114.73	116.53	2,030,857	###	21.7	21.7	###
2022-Feb-08 Tue	###	118.675	116.74	###	1,516,557	###	###	###	0.0
2022-Feb-07 Mon	112.8	###	112.72	###			78.3	78.3	0.0
2022-Feb-04 Fri	112.88	###	###	###	2,162,159	0	72.1	72.1	0.0
2022-Feb-03 Thu	110.81	114.88	110.81	###			92.0	92.0	0.0
2022-Feb-02 Wed	###	112.26	109.78	111.43			###	###	###
2022-Feb-01 Tue	###	###	###	###	2,422,723	0	###	###	0.0
2022-Jan-31 Mon	###	###	109.79	111.56	2,526,450	138,689,472	###	###	8.0
2022-Jan-28 Fri	112.5	113.76	111.43	113.76			62.4	62.4	8.1
2022-Jan-27 Thu	109.71	112.25	###	109.29	3,263,325	###	60.1	60.1	###
2022-Jan-25 Tue	106.29	107.52	106.29	###			91.4	91.4	0.0
2022-Jan-24 Mon	###	###	###	###	1,116,322	0	###	###	0.0
2022-Jan-21 Fri	111.56	111.72	###	108.72			###	###	7.8
2022-Jan-20 Thu	111.54	113.72	110.82	113.41	1,913,247	214,800,240	###	###	###
2022-Jan-19 Wed	110.5	110.85	109.2	###			###	###	0.0
2022-Jan-18 Tue	108.53	110.49	###	###			###	###	0.0
2022-Jan-17 Mon	###	###	###	###	1,253,340	0	###	###	0.0
2022-Jan-14 Fri	###	110.88	109.42	###			###	###	0.0
2022-Jan-13 Thu	###	112.24	108.29	111.7	3,114,525	###	###	###	8.0
2022-Jan-12 Wed	107.5	107.73	106.2	107.27	1,774,944	189,856,884	35.9	35.9	7.7
2022-Jan-11 Tue	106.5	106.78	###	###	1,554,874	83,014,722	41.6	41.6	0.0
2022-Jan-10 Mon	105.46	106.7	###	###			###	###	0.0
2022-Jan-07 Fri	103.5	###	101.72	###			65.4	65.4	0.0
2022-Jan-06 Thu	###	###	100.7	101.21			57.4	57.4	###
2022-Jan-05 Wed	###	###	99.83	100.48			38.6	38.6	7.2
2022-Jan-04 Tue	###	100.72	###	###	982,322	###	30.1	30.1	0.0
2021-Dec-31 Fri	###	###	99.26	###			65.6	65.6	0.0
2021-Dec-30 Thu	99.2	###	###	99.54			68.7	68.7	###
2021-Dec-29 Wed	###	100.2	98.46	98.8			18.4	18.4	7.1
2021-Dec-24 Fri	###	100.47	###	###			###	###	0.0
2021-Dec-23 Thu	###	100.72	98.83	99.22			###	###	7.1
2021-Dec-22 Wed	###	101.7	###	###	1,133,955	###	###	###	0.0
2021-Dec-21 Tue	97.87	101.44	97.83	101.4	1,371,048	###	###	###	7.2
2021-Dec-20 Mon	97.8	98.23	###	98.23			82.8	82.8	###
2021-Dec-17 Fri	98.72	###	###	###	3,686,646	0	###	###	0.0
2021-Dec-16 Thu	98.7	98.7	###	###			35.7	35.7	0.0
2021-Dec-15 Wed	###	###	97.74	###	1,013,655	###	###	###	0.0
2021-Dec-14 Tue	96.89	98.48	96.83	###	949,585	92,731,723	80.8	80.8	0.0
2021-Dec-13 Mon	###	98.7	96.56	###			75.7	75.7	0.0
2021-Dec-10 Fri	###	###	95.83	95.83	1,018,745	###	###	###	6.8
2021-Dec-09 Thu	###	96.59	###	95.8	1,000,643	48,326,053	70.9	70.9	6.8
2021-Dec-08 Wed	###	97.29	96.21	96.71	1,308,678	###	###	###	6.9
2021-Dec-07 Tue	94.26	94.87	92.7	###			66.9	66.9	0.0
2021-Dec-06 Mon	94.4	95.23	93.54	93.82			56.1	56.1	###
2021-Dec-03 Fri	96.45	###	###	95.52			###	###	6.8
2021-Dec-02 Thu	###	###	###	94.2			70.4	70.4	6.7
2021-Dec-01 Wed	###	###	###	95.76	1,205,184	0	###	###	6.8
2021-Nov-30 Tue	###	96.21	93.5	93.5			###	###	6.7
2021-Nov-29 Mon	###	95.85	91.86	###			75.6	75.6	0.0
2021-Nov-26 Fri	95.5	###	93.76	94.46			55.3	55.3	6.7
2021-Nov-25 Thu	95.8	###	95.8	###	1,064,823	51,005,021	77.0	77.0	0.0
2021-Nov-24 Wed	###	95.71	93.8	###	1,267,459	120,098,077	###	###	0.0
2021-Nov-23 Tue	###	###	93.42	###			###	###	0.0
2021-Nov-22 Mon	90.52	92.2	###	91.82	1,256,387	57,919,440	84.0	84.0	6.6
2021-Nov-19 Fri	89.26	90.42	88.56	90.25			80.3	80.3	###
2021-Nov-18 Thu	###	89.73	88.71	89.51	1,172,629	104,621,959	71.1	71.1	###
2021-Nov-17 Wed	###	90.59	88.54	###			35.9	35.9	0.0
2021-Nov-16 Tue	90.85	90.85	89.76	89.79	1,300,370	###	###	###	###
2021-Nov-15 Mon	###	93.23	91.52	91.84			35.3	35.3	6.6
2021-Nov-12 Fri	###	###	###	92.21			17.8	17.8	###
2021-Nov-11 Thu	###	###	87.75	###	1,516,641	66,542,623	###	###	0.0
2021-Nov-10 Wed	88.5	88.52	87.28	87.51			37.0	37.0	###
2021-Nov-09 Tue	###	###	88.82	###			###	###	0.0
2021-Nov-08 Mon	###	###	89	###	898,621	###	74.1	74.1	0.0
2021-Nov-05 Fri	###	###	###	88.81	1,266,852	0	###	###	###
2021-Nov-04 Thu	89.5	###	###	###			30.0	30.0	0.0
2021-Nov-03 Wed	89	89.84	###	89.7			###	###	6.4
2021-Nov-02 Tue	###	###	###	###	838,144	0	###	###	0.0
2021-Nov-01 Mon	###	91.45	###	###			###	###	0.0
2021-Oct-29 Fri	92.5	###	90.29	90.29	1,986,373	###	22.9	22.9	###
2021-Oct-28 Thu	93.5	93.78	###	92.76	1,319,571	61,874,684	###	###	6.6
2021-Oct-27 Wed	###	###	93.85	###	1,260,040	59,127,377	35.3	35.3	0.0
2021-Oct-26 Tue	96.41	96.45	###	95.89	1,053,828	50,820,855	###	###	###
2021-Oct-25 Mon	95.56	96.8	95.5	96.44			###	###	6.9
2021-Oct-22 Fri	###	95.4	###	###			###	###	0.0
2021-Oct-21 Thu	###	###	###	96.79	2,133,288	0	###	###	###
2021-Oct-20 Wed	###	100.42	###	###	1,374,124	###	22.8	22.8	0.0
2021-Oct-19 Tue	###	100.29	###	###			21.1	21.1	0.0
2021-Oct-18 Mon	###	101.56	99.2	101.45			###	###	###
2021-Oct-15 Fri	100.4	###	###	###	1,525,320	0	###	###	0.0
2021-Oct-14 Thu	99.54	###	99.54	100.51	938,055	###	###	###	###
2021-Oct-13 Wed	###	102.29	###	###			14.6	14.6	0.0
2021-Oct-12 Tue	###	104.25	102.28	###	1,829,588	###	44.6	44.6	0.0
2021-Oct-11 Mon	###	###	###	102.26			###	###	7.3
2021-Oct-08 Fri	###	100.7	###	100.4	1,955,186	###	77.6	77.6	###
2021-Oct-07 Thu	###	97.49	###	96.54	1,157,244	56,409,858	27.8	27.8	6.9
2021-Oct-06 Wed	###	###	95.83	96.55	1,171,227	56,119,341	37.9	37.9	###
2021-Oct-05 Tue	97.46	###	96.21	###	1,101,586	###	###	###	0.0
2021-Oct-04 Mon	###	98.44	###	97.5			###	###	7.0
2021-Oct-01 Fri	97.86	###	96.42	97.28			38.3	38.3	6.9
2021-Sep-30 Thu	98.54	100.57	97.87	###	2,372,877	235,436,855	74.6	74.6	0.0
2021-Sep-29 Wed	96.45	97.48	###	96.89	1,758,248	###	70.4	70.4	###
2021-Sep-28 Tue	100.47	100.47	97.47	97.47	1,768,284	###	22.5	22.5	7.0
2021-Sep-27 Mon	###	###	###	100.47			69.1	69.1	###
2021-Sep-24 Fri	###	99.77	98.58	###			75.0	75.0	0.0
2021-Sep-23 Thu	###	###	98.44	98.86	1,815,177	###	###	###	###
2021-Sep-22 Wed	###	99.24	###	98.27	1,471,885	###	86.8	86.8	###
2021-Sep-21 Tue	###	97.28	###	95.71	1,661,486	80,814,679	###	###	###
2021-Sep-20 Mon	96.24	96.89	###	95.24	1,877,855	90,972,685	###	###	6.8
2021-Sep-17 Fri	###	101.2	98.57	98.8	4,895,650	###	26.2	26.2	7.1
2021-Sep-16 Thu	###	105.385	###	###			67.9	67.9	0.0
2021-Sep-15 Wed	105.86	###	104.56	###	1,513,287	79,114,644	###	###	0.0
2021-Sep-14 Tue	###	107.5	105.77	###			34.9	34.9	0.0
2021-Sep-13 Mon	106.51	108.49	###	###			###	###	0.0
2021-Sep-10 Fri	105.8	107.155	105.54	106.22			###	###	7.6
2021-Sep-09 Thu	107.88	###	105.25	105.5			###	###	7.5
2021-Sep-08 Wed	###	###	107.89	###			###	###	0.0
2021-Sep-07 Tue	109.5	109.72	###	108.7			###	###	7.8
2021-Sep-06 Mon	111.44	###	###	###	971,746	0	35.9	35.9	0.0
2021-Sep-03 Fri	###	###	108.86	###			###	###	0.0
2021-Sep-02 Thu	109.46	109.5	107.53	###	1,217,171	###	###	###	0.0
2021-Sep-01 Wed	110.4	110.76	108.54	###			###	###	0.0
2021-Aug-31 Tue	113.5	###	###	###	1,455,270	0	###	###	0.0
2021-Aug-30 Mon	###	###	###	###	1,244,854	0	71.6	71.6	0.0
2021-Aug-27 Fri	109.5	110.48	###	109.7			###	###	7.8
2021-Aug-26 Thu	111.59	###	###	###	1,681,079	0	###	###	0.0
2021-Aug-25 Wed	111.56	###	###	###	1,692,123	0	###	###	0.0
2021-Aug-24 Tue	###	###	###	###			66.2	66.2	0.0
2021-Aug-23 Mon	###	###	###	###	1,243,658	0	###	###	0.0
2021-Aug-20 Fri	###	108.26	###	107.23	3,908,322	###	###	###	###
2021-Aug-19 Thu	110.5	110.7	106.85	###			15.3	15.3	0.0
2021-Aug-18 Wed	###	115.83	113.23	###			27.8	27.8	0.0
2021-Aug-17 Tue	118.28	###	###	###	1,206,844	0	###	###	0.0
2021-Aug-16 Mon	###	120.42	118.49	118.49			###	###	###
2021-Aug-13 Fri	###	###	118.54	###			###	###	0.0
2021-Aug-12 Thu	###	###	119.81	120.26	2,471,246	###	###	###	8.6
2021-Aug-11 Wed	###	###	128.51	###	1,627,188	###	###	###	0.0
2021-Aug-10 Tue	129.26	129.4	###	127.5			25.9	25.9	9.1
2021-Aug-09 Mon	###	###	127.78	128.26	1,232,052	###	29.4	29.4	###
2021-Aug-06 Fri	###	###	###	###			63.1	63.1	0.0
2021-Aug-05 Thu	134.8	###	131.7	###	1,500,626	98,816,222	24.0	24.0	0.0
2021-Aug-04 Wed	###	###	133.84	134.4			###	###	###
2021-Aug-03 Tue	133.58	###	###	###	1,164,182	0	###	###	0.0
2021-Aug-02 Mon	###	###	131.27	133.23			67.5	67.5	###
2021-Jul-30 Fri	135.2	###	###	133.42			30.1	30.1	9.5
2021-Jul-29 Thu	135.86	###	133.51	###	2,173,720	145,106,678	###	###	0.0
2021-Jul-28 Wed	###	132.77	130.78	132.22			###	###	9.4
2021-Jul-27 Tue	###	133.42	131.81	132.47	1,184,646	157,101,829	###	###	9.5
2021-Jul-26 Mon	128.23	130.5	128.2	###			84.1	84.1	0.0
2021-Jul-23 Fri	126.21	127.23	###	###	734,689	46,737,240	###	###	0.0
2021-Jul-22 Thu	###	###	127	127.41	957,847	60,823,284	###	###	###
2021-Jul-21 Wed	126	126.47	###	125.87			40.7	40.7	###
2021-Jul-20 Tue	###	###	###	124.42			###	###	8.9
2021-Jul-19 Mon	###	###	126.84	127.83			83.0	83.0	###
2021-Jul-16 Fri	###	###	###	###	2,306,952	0	33.1	33.1	0.0
2021-Jul-15 Thu	128.55	###	128.46	###			###	###	0.0
2021-Jul-14 Wed	128.51	128.89	127.82	128.28	833,383	106,968,874	###	###	9.2
2021-Jul-13 Tue	129.27	###	###	###	1,096,485	0	###	###	0.0
2021-Jul-12 Mon	###	129.55	127.25	###			42.3	42.3	0.0
2021-Jul-09 Fri	126	###	###	125.4			###	###	9.0
2021-Jul-08 Thu	###	128.54	###	126.22	1,045,176	###	33.0	33.0	9.0
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	126.78	127.54	125.41	125.41			###	###	9.0
2021-Jul-05 Mon	126	126.5	###	###			###	###	0.0
2021-Jul-02 Fri	126	###	124.845	125.71			33.0	33.0	###
2021-Jul-01 Thu	127.85	127.85	125.54	###			###	###	0.0
2021-Jun-30 Wed	126	128.25	###	###			###	###	0.0
2021-Jun-29 Tue	###	125.48	124.4	125			70.7	70.7	8.9
2021-Jun-28 Mon	125	126.29	124.58	###	809,251	###	82.1	82.1	0.0
2021-Jun-25 Fri	125	###	###	125.22			###	###	8.9
2021-Jun-24 Thu	123.5	124.8	###	###	995,721	###	###	###	0.0
2021-Jun-23 Wed	###	123.4	121.27	122.85	1,010,049	123,564,344	###	###	8.8
2021-Jun-22 Tue	121.85	122.54	###	###			65.0	65.0	0.0
2021-Jun-21 Mon	121.4	121.52	119.84	###	949,987	###	###	###	0.0
2021-Jun-18 Fri	###	###	###	123.47			###	###	###
2021-Jun-17 Thu	###	###	###	124.23	1,980,976	0	43.2	43.2	###
2021-Jun-16 Wed	126.23	126.83	124.89	125.71	1,596,987	200,996,783	###	###	###
2021-Jun-15 Tue	126.54	###	125.52	126.48			46.8	46.8	9.0
2021-Jun-11 Fri	###	###	123.85	###			29.1	29.1	0.0
2021-Jun-10 Thu	###	125.4	###	###	981,178	###	67.2	67.2	0.0
2021-Jun-09 Wed	###	125.77	###	124.8			43.8	43.8	8.9
2021-Jun-08 Tue	###	###	###	###			36.1	36.1	0.0
2021-Jun-07 Mon	###	127.85	###	###	930,420	###	###	###	0.0
2021-Jun-04 Fri	###	125	123	###	1,459,223	180,943,652	40.0	40.0	0.0
2021-Jun-03 Thu	127	128.525	126	###			###	###	0.0
2021-Jun-02 Wed	127.85	128.5	###	###	1,257,426	80,789,620	29.7	29.7	0.0
2021-Jun-01 Tue	124	###	124	###	690,081	42,785,022	72.5	72.5	0.0
2021-May-31 Mon	124.74	###	123	123.73	861,450	52,979,175	35.8	35.8	8.8
2021-May-28 Fri	###	###	###	###	1,611,243	0	###	###	0.0
2021-May-27 Thu	119.5	###	119.23	119.87			66.3	66.3	8.6
2021-May-26 Wed	###	120.25	###	118.74			26.3	26.3	###
2021-May-25 Tue	120	121.78	119.81	121.45			77.9	77.9	8.7
2021-May-24 Mon	###	###	119.2	119.5	865,153	###	###	###	8.5
2021-May-21 Fri	###	###	###	###			32.4	32.4	0.0
2021-May-20 Thu	###	123.44	###	123.26	1,243,379	76,741,351	73.9	73.9	8.8
2021-May-19 Wed	###	###	122.72	123.88	1,323,386	###	37.0	37.0	8.8
2021-May-18 Tue	128.45	###	###	128.71	1,105,553	0	###	###	###
2021-May-17 Mon	125.76	###	###	###			###	###	0.0
2021-May-14 Fri	127.88	###	###	125.43			###	###	###
2021-May-13 Thu	129.86	131.88	###	128			34.5	34.5	9.1
2021-May-12 Wed	131.42	131.85	###	###	1,188,475	###	###	###	0.0
2021-May-11 Tue	###	131.49	###	###			55.6	55.6	0.0
2021-May-10 Mon	129.5	###	###	###			83.8	83.8	0.0
2021-May-07 Fri	125.76	###	125.76	###	1,236,446	77,747,724	###	###	0.0
2021-May-06 Thu	126	127.27	123.52	125.76	1,435,078	###	50.5	50.5	9.0
2021-May-05 Wed	###	###	122.75	124.54			###	###	8.9
2021-May-04 Tue	###	###	121.25	###			79.4	79.4	0.0
2021-May-03 Mon	121	###	###	###	638,822	0	###	###	0.0
2021-Apr-30 Fri	###	122.81	###	###			###	###	0.0
2021-Apr-29 Thu	122.48	123.59	###	123.22	1,401,357	86,596,855	###	###	###
2021-Apr-28 Wed	122.42	###	###	###	1,334,041	0	###	###	0.0
2021-Apr-27 Tue	123.25	123.8	122.42	###			###	###	0.0
2021-Apr-26 Mon	121.5	122.88	###	122.51			###	###	###
2021-Apr-23 Fri	###	121.23	118.58	###			###	###	0.0
2021-Apr-22 Thu	###	###	119.55	120.53	982,855	58,750,157	###	###	###
2021-Apr-21 Wed	###	###	117.73	###			77.6	77.6	0.0
2021-Apr-20 Tue	121	###	###	120.2			###	###	8.6
2021-Apr-19 Mon	119.75	121	###	120.85	1,375,445	83,214,422	80.6	80.6	8.6
2021-Apr-16 Fri	118.5	119.43	117.5	118.88			###	###	###
2021-Apr-15 Thu	###	###	115.5	117.71	1,728,353	99,812,385	###	###	8.4
2021-Apr-14 Wed	###	###	###	###	1,174,426	0	71.3	71.3	0.0
2021-Apr-13 Tue	###	115.4	113.5	113.53			###	###	###
2021-Apr-12 Mon	114.87	###	114.5	114.88	895,475	51,265,943	###	###	8.2
2021-Apr-09 Fri	115.8	###	###	115.5	1,146,029	0	31.2	31.2	8.3
2021-Apr-08 Thu	###	###	114.74	115.88			###	###	8.3
2021-Apr-07 Wed	112.54	###	111.8	113.44			###	###	8.1
2021-Apr-06 Tue	###	###	###	###			25.0	25.0	0.0
2021-Apr-01 Thu	###	112.86	111.8	###			32.4	32.4	0.0
2021-Mar-31 Wed	###	###	110.75	110.75	1,444,426	79,985,089	35.3	35.3	###
2021-Mar-30 Tue	###	###	109.46	###			###	###	0.0
2021-Mar-29 Mon	111.81	112.81	###	112.26			###	###	8.0
2021-Mar-26 Fri	###	###	###	###			71.7	71.7	0.0
2021-Mar-25 Thu	###	###	107.73	###			26.9	26.9	0.0
2021-Mar-24 Wed	107.29	110.28	107.23	109.7			###	###	7.8
2021-Mar-23 Tue	108.5	###	107.51	107.76	1,095,189	58,871,884	39.3	39.3	7.7
2021-Mar-22 Mon	###	109.25	106.75	107.81	1,101,389	###	33.8	33.8	###
2021-Mar-19 Fri	110.5	110.58	108.71	###			###	###	0.0
2021-Mar-18 Thu	111.8	###	110.57	110.8	1,391,940	###	33.9	33.9	7.9
2021-Mar-17 Wed	###	112.24	110.76	111.79			44.5	44.5	8.0
2021-Mar-16 Tue	###	114.825	112.83	112.86	1,369,948	155,937,755	###	###	###
2021-Mar-15 Mon	115.44	115.55	###	###			31.2	31.2	0.0
2021-Mar-12 Fri	117.55	###	###	###	1,142,825	0	23.7	23.7	0.0
2021-Mar-11 Thu	114.5	116.86	112.57	115.7			###	###	8.3
2021-Mar-10 Wed	118.78	###	114.49	114.49			14.6	14.6	8.2
2021-Mar-09 Tue	122.5	###	120.88	121.21	907,547	54,852,140	###	###	8.7
2021-Mar-08 Mon	###	122.75	###	###			###	###	0.0
2021-Mar-05 Fri	###	###	116.56	###			###	###	0.0
2021-Mar-04 Thu	###	###	###	###			###	###	0.0
2021-Mar-03 Wed	129.46	130.2	###	129.75			###	###	9.3
2021-Mar-02 Tue	128.59	###	###	###			47.1	47.1	0.0
2021-Mar-01 Mon	128.5	128.51	126.56	127.7	1,403,840	###	###	###	###
2021-Feb-26 Fri	###	###	126.48	###			###	###	0.0
2021-Feb-25 Thu	###	129.48	127.58	128.88	1,364,640	175,397,179	###	###	9.2
2021-Feb-24 Wed	###	###	###	126.45			34.7	34.7	9.0
2021-Feb-23 Tue	###	###	###	###			72.4	72.4	0.0
2021-Feb-22 Mon	###	128.25	###	127.74			###	###	9.1
2021-Feb-19 Fri	126.79	126.8	122.72	123.26	3,116,844	388,857,457	###	###	8.8
2021-Feb-18 Thu	127.45	###	124.175	127.5	1,899,579	###	###	###	9.1
2021-Feb-17 Wed	###	127.47	###	127.47			###	###	###
2021-Feb-16 Tue	###	124	###	###	979,152	60,707,424	###	###	0.0
2021-Feb-15 Mon	119.73	120	118.84	119.5	582,147	###	38.4	38.4	8.5
2021-Feb-12 Fri	118.88	118.88	###	###			32.6	32.6	0.0
2021-Feb-11 Thu	###	###	118.7	118.72	837,674	49,715,951	49.5	49.5	8.5
2021-Feb-10 Wed	###	118.21	###	117.43	981,072	###	###	###	8.4
2021-Feb-09 Tue	###	118.23	###	116.57	973,226	57,532,254	34.3	34.3	###
2021-Feb-08 Mon	114.29	###	###	117.2	1,104,151	0	83.6	83.6	###
2021-Feb-05 Fri	114.74	###	113.2	###	1,328,376	75,186,081	###	###	0.0
2021-Feb-04 Thu	113.83	###	112.8	114.28			75.2	75.2	8.2
2021-Feb-03 Wed	###	114.58	###	113.76	1,191,881	###	36.5	36.5	8.1
2021-Feb-02 Tue	113.85	115.21	113.25	###	1,177,075	134,457,277	70.9	70.9	0.0
2021-Feb-01 Mon	109.29	###	###	111.27	1,212,872	0	###	###	7.9
2021-Jan-29 Fri	###	114.7	###	###	1,813,955	###	29.9	29.9	0.0
2021-Jan-28 Thu	###	###	###	113.7	1,461,424	0	###	###	###
2021-Jan-27 Wed	118.21	###	###	###			41.2	41.2	0.0
2021-Jan-25 Mon	119.52	###	119.52	121.77			###	###	8.7
2021-Jan-22 Fri	###	###	###	###	2,388,552	0	30.1	30.1	0.0
2021-Jan-21 Thu	120.82	###	119.83	121.88	1,537,054	###	###	###	8.7
2021-Jan-20 Wed	119.82	###	119.22	119.8	765,271	###	###	###	8.6
2021-Jan-19 Tue	118.73	120.2	117.72	###	815,073	96,961,084	68.1	68.1	0.0
2021-Jan-18 Mon	118.4	###	###	118.79			74.8	74.8	8.5
2021-Jan-15 Fri	121.7	###	###	120.52			###	###	8.6
2021-Jan-14 Thu	###	121	###	###			###	###	0.0
2021-Jan-13 Wed	###	123.57	120.55	120.74	1,219,785	148,886,957	###	###	8.6
2021-Jan-12 Tue	###	123.545	121.27	121.41	824,088	100,874,551	###	###	8.7
2021-Jan-11 Mon	###	###	###	122.4	1,021,576	0	###	###	8.7
2021-Jan-08 Fri	###	127	###	###	1,628,773	103,427,085	21.1	21.1	0.0
2021-Jan-07 Thu	118.7	###	###	###			###	###	0.0
2021-Jan-06 Wed	118.23	118.26	###	115.75			###	###	8.3
2021-Jan-05 Tue	###	118.23	###	117.79	1,192,086	###	63.5	63.5	###
2021-Jan-04 Mon	114.5	###	###	###			###	###	0.0
2020-Dec-31 Thu	115.79	###	113.83	113.83	436,481	###	22.5	22.5	###
2020-Dec-30 Wed	114.57	115.78	114.57	115.78			75.6	75.6	8.3
2020-Dec-29 Tue	###	116.25	###	115.28	626,079	36,390,841	24.1	24.1	8.2
2020-Dec-24 Thu	116.25	###	114.81	###	404,157	###	###	###	0.0
2020-Dec-23 Wed	###	115.82	114.24	114.85	970,674	###	###	###	###
2020-Dec-22 Tue	117.47	###	###	115.41			###	###	###
2020-Dec-21 Mon	117.55	###	###	###			76.4	76.4	0.0
2020-Dec-18 Fri	###	###	115.49	117.53			83.3	83.3	###
2020-Dec-17 Thu	114.47	116.44	###	116.44	1,420,174	###	###	###	8.3
2020-Dec-16 Wed	114.25	###	113.84	###	1,212,840	69,034,852	70.5	70.5	0.0
2020-Dec-15 Tue	###	###	111.76	112.42	1,672,584	###	###	###	###
2020-Dec-14 Mon	116.2	###	###	###	1,233,982	0	###	###	0.0
2020-Dec-11 Fri	###	###	115.46	###			###	###	0.0
2020-Dec-10 Thu	115.45	115.79	114.7	###			###	###	0.0
2020-Dec-09 Wed	115.5	###	114.71	115.44			44.0	44.0	8.2
2020-Dec-08 Tue	###	116.22	###	###	1,806,277	104,962,756	###	###	0.0
2020-Dec-07 Mon	###	116.49	115.22	###	1,636,887	189,641,543	74.5	74.5	0.0
2020-Dec-04 Fri	###	###	###	113.2	1,782,551	0	###	###	8.1
2020-Dec-03 Thu	###	112.5	###	112.2	3,149,121	177,138,056	###	###	8.0
2020-Dec-02 Wed	###	###	103.82	###			73.1	73.1	0.0
2020-Dec-01 Tue	###	###	100.85	###	1,307,586	65,935,024	###	###	0.0
2020-Nov-30 Mon	102.56	###	101.4	101.4			###	###	7.2
2020-Nov-27 Fri	###	###	###	###			67.5	67.5	0.0
2020-Nov-26 Thu	103.26	103.71	102.76	102.86			###	###	7.3
2020-Nov-25 Wed	###	104.83	###	104.28	1,491,677	78,186,249	43.1	43.1	7.4