(RIO) RIO TINTO LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 26-Mar-24 07:45:08 PM 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 .. Monday 23rd March 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 Next >>

End of day Prices (full format),

3600 Days for (RIO) RIO TINTO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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
2020-Nov-24 Tue	###	103.46	###	###			75.9	75.9	0.0
2020-Nov-23 Mon	###	101.5	###	100.89			###	###	###
2020-Nov-20 Fri	###	99.77	###	99.45			###	###	###
2020-Nov-19 Thu	###	###	97.77	###	1,521,881	74,397,152	###	###	0.0
2020-Nov-18 Wed	98.44	###	###	###			42.1	42.1	0.0
2020-Nov-17 Tue	###	###	97.29	98.8			75.1	75.1	7.1
2020-Nov-16 Mon	97.2	97.84	###	97.82			###	###	7.0
2020-Nov-13 Fri	###	###	###	###	1,232,723	0	32.4	32.4	0.0
2020-Nov-12 Thu	97.44	97.54	95.88	96.48			35.9	35.9	###
2020-Nov-11 Wed	###	97.41	96.27	###	1,619,084	###	63.5	63.5	0.0
2020-Nov-10 Tue	96.86	97.44	###	95.44	1,394,559	###	40.8	40.8	6.8
2020-Nov-09 Mon	###	96.41	94.7	###			###	###	0.0
2020-Nov-06 Fri	###	93.72	92.27	93.4	1,045,049	###	66.6	66.6	###
2020-Nov-05 Thu	92.2	92.51	91.25	###	1,533,021	###	31.4	31.4	0.0
2020-Nov-04 Wed	94.21	94.59	###	92.73			22.0	22.0	###
2020-Nov-03 Tue	###	95.2	###	94.79	1,001,757	###	71.3	71.3	###
2020-Nov-02 Mon	###	92.88	###	92.5			54.4	54.4	6.6
2020-Oct-30 Fri	###	###	91.84	92.43	1,912,989	87,844,454	79.4	79.4	6.6
2020-Oct-29 Thu	90.88	91.22	###	###			###	###	0.0
2020-Oct-28 Wed	###	92.45	91.77	###	1,002,746	###	34.8	34.8	0.0
2020-Oct-27 Tue	93.88	###	91.85	###	1,457,876	66,952,955	39.9	39.9	0.0
2020-Oct-26 Mon	###	###	94.59	###			50.1	50.1	0.0
2020-Oct-23 Fri	95.8	###	94.76	95.4	959,786	###	37.2	37.2	6.8
2020-Oct-22 Thu	94.82	###	94.82	96.22			80.8	80.8	6.9
2020-Oct-21 Wed	94.85	95.57	94.5	###			###	###	0.0
2020-Oct-20 Tue	95.41	95.41	93.7	###	1,815,775	###	###	###	0.0
2020-Oct-19 Mon	###	96.51	###	95.56	1,485,281	###	###	###	6.8
2020-Oct-16 Fri	95.77	###	###	95.45	2,071,083	0	###	###	6.8
2020-Oct-15 Thu	###	###	95.81	96.27	1,974,953	94,610,123	68.4	68.4	###
2020-Oct-14 Wed	###	96.485	###	###			29.3	29.3	0.0
2020-Oct-13 Tue	96.7	###	###	96.55	806,377	0	41.4	41.4	###
2020-Oct-12 Mon	97.44	###	96.23	###	891,576	42,898,179	28.8	28.8	0.0
2020-Oct-09 Fri	###	###	96.86	97.5			###	###	7.0
2020-Oct-08 Thu	###	98.22	96.7	###	1,158,554	112,912,672	72.0	72.0	0.0
2020-Oct-07 Wed	###	96.41	###	###			###	###	0.0
2020-Oct-06 Tue	###	###	95.74	###	756,876	36,231,654	###	###	0.0
2020-Oct-05 Mon	95.27	95.83	94.74	95.7			###	###	6.8
2020-Oct-02 Fri	94.71	94.8	###	###			###	###	0.0
2020-Oct-01 Thu	95.5	###	95.4	95.4			35.0	35.0	6.8
2020-Sep-30 Wed	###	###	###	###	1,903,424	0	###	###	0.0
2020-Sep-29 Tue	96.75	###	###	95.82	1,179,270	0	32.0	32.0	6.8
2020-Sep-28 Mon	###	###	96.51	96.55			###	###	###
2020-Sep-25 Fri	98.25	###	97.89	###	1,907,324	93,353,973	30.8	30.8	0.0
2020-Sep-24 Thu	96.26	###	###	###	1,069,854	0	###	###	0.0
2020-Sep-23 Wed	###	98.25	###	97.5			33.3	33.3	7.0
2020-Sep-22 Tue	###	98.29	###	###	1,984,372	###	36.1	36.1	0.0
2020-Sep-21 Mon	###	100.82	###	99.4			###	###	###
2020-Sep-18 Fri	101.48	101.85	100.53	100.57			###	###	###
2020-Sep-17 Thu	101.41	101.85	###	###			30.3	30.3	0.0
2020-Sep-16 Wed	103.7	###	102.46	102.78			26.7	26.7	###
2020-Sep-15 Tue	###	103.89	###	###	1,802,249	93,617,824	27.4	27.4	0.0
2020-Sep-14 Mon	102.5	###	102.5	103.73	2,325,272	###	###	###	###
2020-Sep-11 Fri	99.89	100.83	###	99.86			36.5	36.5	7.1
2020-Sep-10 Thu	100.86	101.25	###	100.45			###	###	7.2
2020-Sep-09 Wed	###	99.42	97.7	###	1,641,176	###	76.0	76.0	0.0
2020-Sep-08 Tue	99.29	99.5	98.77	99.28	983,372	97,486,583	###	###	###
2020-Sep-07 Mon	###	###	###	###			76.8	76.8	0.0
2020-Sep-04 Fri	###	96.49	###	95.58	1,347,184	###	35.6	35.6	6.8
2020-Sep-03 Thu	99.41	99.49	###	###	1,066,756	53,065,777	29.3	29.3	0.0
2020-Sep-02 Wed	###	100.48	###	###			###	###	0.0
2020-Sep-01 Tue	96.56	###	###	97.48	1,474,627	0	###	###	7.0
2020-Aug-31 Mon	###	98.77	97.71	###			###	###	0.0
2020-Aug-28 Fri	99.53	99.82	97.88	97.88			27.0	27.0	###
2020-Aug-27 Thu	###	###	99.56	###	2,054,188	102,257,478	66.9	66.9	0.0
2020-Aug-26 Wed	###	100.85	###	99.29	1,271,758	###	38.2	38.2	7.1
2020-Aug-25 Tue	###	101.76	100.54	###	1,038,755	###	40.5	40.5	0.0
2020-Aug-24 Mon	100.4	###	100.21	###	982,921	49,249,256	65.8	65.8	0.0
2020-Aug-21 Fri	101.77	###	100.43	100.71	1,668,888	###	29.2	29.2	###
2020-Aug-20 Thu	100.57	101.29	###	101.25	1,207,720	61,164,979	###	###	7.2
2020-Aug-19 Wed	###	103.575	###	###	1,166,480	60,409,083	33.1	33.1	0.0
2020-Aug-18 Tue	###	###	101.47	###	1,757,559	89,169,755	###	###	0.0
2020-Aug-17 Mon	100.57	###	###	100.88			###	###	7.2
2020-Aug-14 Fri	101.51	###	100.79	###			###	###	0.0
2020-Aug-13 Thu	102.51	###	###	101.51	1,860,071	0	31.2	31.2	###
2020-Aug-12 Wed	102.22	###	###	101.4			39.0	39.0	7.2
2020-Aug-11 Tue	103.2	###	102.56	102.79			40.4	40.4	7.3
2020-Aug-10 Mon	###	102.285	100.77	###			###	###	0.0
2020-Aug-07 Fri	103.59	###	###	102.45	1,665,723	0	###	###	7.3
2020-Aug-06 Thu	104.5	105.55	###	105.5			71.7	71.7	7.5
2020-Aug-05 Wed	###	104.56	103.26	###	1,558,485	161,942,176	###	###	0.0
2020-Aug-04 Tue	104.75	105.89	104.52	###			67.0	67.0	0.0
2020-Aug-03 Mon	###	###	101.5	###	1,346,948	###	78.3	78.3	0.0
2020-Jul-31 Fri	102.22	###	101.49	###			49.8	49.8	0.0
2020-Jul-30 Thu	###	###	###	104.5	1,264,424	0	###	###	7.5
2020-Jul-29 Wed	###	###	102.7	103.4	967,947	49,704,078	42.3	42.3	7.4
2020-Jul-28 Tue	105.54	###	###	###			###	###	0.0
2020-Jul-27 Mon	102.27	###	###	102.89			66.5	66.5	###
2020-Jul-24 Fri	102.76	###	102.55	###	1,526,346	###	68.4	68.4	0.0
2020-Jul-23 Thu	103.75	###	102.54	103.47			###	###	###
2020-Jul-22 Wed	104.2	105.24	###	104.48	1,273,075	###	###	###	7.5
2020-Jul-21 Tue	105.77	###	###	###	1,061,484	0	53.1	53.1	0.0
2020-Jul-20 Mon	###	105.5	###	###	812,521	42,860,482	77.8	77.8	0.0
2020-Jul-17 Fri	###	###	103.22	###	2,668,651	137,729,078	###	###	0.0
2020-Jul-16 Thu	104.45	104.45	102.82	103.51	1,411,328	146,262,977	###	###	###
2020-Jul-15 Wed	104.28	###	###	###			66.1	66.1	0.0
2020-Jul-14 Tue	99.84	###	###	101.25	1,862,787	0	###	###	7.2
2020-Jul-13 Mon	99.22	###	###	99.84	1,105,722	0	###	###	###
2020-Jul-10 Fri	99.55	99.75	97.51	###	1,077,089	106,233,288	31.5	31.5	0.0
2020-Jul-09 Thu	97.29	###	97.29	###	1,912,580	93,037,454	###	###	0.0
2020-Jul-08 Wed	###	97.58	###	95.54	1,533,287	74,809,072	41.4	41.4	6.8
2020-Jul-07 Tue	###	96.73	95.75	96.29	2,441,922	235,010,573	###	###	6.9
2020-Jul-06 Mon	###	###	###	95.45			###	###	6.8
2020-Jul-03 Fri	###	97.8	95.87	###			38.7	38.7	0.0
2020-Jul-02 Thu	97.48	###	###	97.81	931,370	0	60.9	60.9	###
2020-Jul-01 Wed	###	98.28	###	###	1,055,823	51,883,142	###	###	0.0
2020-Jun-30 Tue	###	###	###	###	1,633,924	0	33.6	33.6	0.0
2020-Jun-29 Mon	###	97.54	96.5	97.27			73.9	73.9	6.9
2020-Jun-26 Fri	97.5	###	###	###	3,441,872	0	###	###	0.0
2020-Jun-25 Thu	97.47	98.24	###	###	1,432,573	70,367,985	48.4	48.4	0.0
2020-Jun-24 Wed	98.5	98.74	97.76	###			###	###	0.0
2020-Jun-23 Tue	97.7	###	###	###	1,453,855	0	###	###	0.0
2020-Jun-22 Mon	95.25	97.47	###	96.7	1,062,556	###	78.8	78.8	6.9
2020-Jun-19 Fri	98.29	###	###	96.28	2,588,772	0	19.3	19.3	6.9
2020-Jun-18 Thu	97.46	98.23	###	###	2,199,121	108,009,827	###	###	0.0
2020-Jun-17 Wed	###	###	###	98.87			30.6	30.6	7.1
2020-Jun-16 Tue	###	100.42	###	99.56	2,136,272	###	62.8	62.8	###
2020-Jun-15 Mon	###	###	96.74	96.87	1,578,886	###	54.4	54.4	###
2020-Jun-12 Fri	###	98.2	###	97.81	1,815,142	89,123,472	66.0	66.0	###
2020-Jun-11 Thu	###	100.59	98.72	98.86	1,380,022	###	58.1	58.1	###
2020-Jun-10 Wed	###	101.22	###	100.48	1,336,883	67,659,648	###	###	7.2
2020-Jun-09 Tue	###	103.27	###	###			41.0	41.0	0.0
2020-Jun-05 Fri	###	###	97.53	###			###	###	0.0
2020-Jun-04 Thu	###	99.2	97.54	98.4			70.5	70.5	7.0
2020-Jun-03 Wed	98.54	98.57	96.77	97.42			29.2	29.2	7.0
2020-Jun-02 Tue	96.42	97.7	###	###	1,290,429	63,037,456	70.8	70.8	0.0
2020-Jun-01 Mon	###	###	###	97.23			###	###	6.9
2020-May-29 Fri	93.5	94.79	###	93.4	3,850,357	182,487,670	###	###	###
2020-May-28 Thu	###	###	92.21	###	1,691,575	###	78.1	78.1	0.0
2020-May-27 Wed	###	91.57	###	91.52			69.1	69.1	6.5
2020-May-26 Tue	###	93.85	###	93.8			###	###	6.7
2020-May-25 Mon	92.88	###	91.87	92.51			###	###	6.6
2020-May-22 Fri	92.88	###	90.88	###	2,435,786	###	###	###	0.0
2020-May-21 Thu	95.8	###	###	###	1,620,057	0	###	###	0.0
2020-May-20 Wed	93.5	94.56	###	###	1,088,751	51,476,147	59.1	59.1	0.0
2020-May-19 Tue	94.4	95.29	###	94.52	2,493,323	118,794,374	69.7	69.7	###
2020-May-18 Mon	###	###	###	###			81.5	81.5	0.0
2020-May-15 Fri	84.28	###	###	###	1,843,958	0	###	###	0.0
2020-May-14 Thu	83.83	###	###	83.26	3,198,855	0	###	###	5.9
2020-May-13 Wed	###	###	81.51	83.72			###	###	###
2020-May-12 Tue	83.44	83.79	###	###			40.5	40.5	0.0
2020-May-11 Mon	###	84.44	83.4	###			###	###	0.0
2020-May-08 Fri	83.49	83.86	82.86	83	1,799,428	###	29.3	29.3	5.9
2020-May-07 Thu	###	###	###	81.51	2,203,546	0	29.9	29.9	5.8
2020-May-06 Wed	###	###	81.5	###	1,369,640	###	###	###	0.0
2020-May-05 Tue	###	###	###	82.75			69.0	69.0	###
2020-May-04 Mon	81.86	###	###	###			32.8	32.8	0.0
2020-May-01 Fri	###	###	82.59	82.59			###	###	###
2020-Apr-30 Thu	###	###	###	87.51	2,026,373	0	###	###	###
2020-Apr-29 Wed	86.4	86.4	84.75	85.51	1,895,370	162,196,287	###	###	6.1
2020-Apr-28 Tue	86.71	###	###	85.76	1,710,070	0	###	###	6.1
2020-Apr-27 Mon	87.5	###	###	87	984,847	0	27.3	27.3	6.2
2020-Apr-24 Fri	86.79	87.55	85.54	87.27	2,749,355	237,942,928	69.5	69.5	###
2020-Apr-23 Thu	###	###	85.79	86			32.9	32.9	6.1
2020-Apr-22 Wed	85	###	83.87	###			65.0	65.0	0.0
2020-Apr-21 Tue	###	88.86	###	###			54.7	54.7	0.0
2020-Apr-20 Mon	###	92.41	88.45	###			29.4	29.4	0.0
2020-Apr-17 Fri	90.46	92.75	###	91.51			###	###	###
2020-Apr-16 Thu	###	88.79	87.54	88.55			###	###	6.3
2020-Apr-15 Wed	###	###	###	89.78			###	###	6.4
2020-Apr-14 Tue	89.42	###	89.42	90.83	1,862,073	83,253,283	63.8	63.8	6.5
2020-Apr-09 Thu	###	###	###	###			###	###	0.0
2020-Apr-08 Wed	###	###	87.57	89.26	1,641,583	###	64.3	64.3	6.4
2020-Apr-07 Tue	###	93.43	89.22	###	1,854,773	169,387,144	###	###	0.0
2020-Apr-06 Mon	89.2	###	89.2	###			59.1	59.1	0.0
2020-Apr-03 Fri	###	###	###	###	2,393,175	0	###	###	0.0
2020-Apr-02 Thu	86.7	87.83	85.42	87.4	1,744,981	151,158,979	###	###	6.2
2020-Apr-01 Wed	87.84	89.78	87	88.4	2,860,444	252,834,645	62.8	62.8	6.3
2020-Mar-31 Tue	89	89.79	###	84.57	3,359,181	###	12.1	12.1	###
2020-Mar-30 Mon	###	87.54	83.78	87.54			70.3	70.3	6.3
2020-Mar-27 Fri	89.49	90.51	85.41	85.78			38.4	38.4	6.1
2020-Mar-26 Thu	###	###	86.5	###	3,827,875	###	###	###	0.0
2020-Mar-25 Wed	86	###	###	83.82	2,981,221	0	32.9	32.9	6.0
2020-Mar-24 Tue	79	###	76.87	79.55	2,501,542	###	53.2	53.2	5.7
2020-Mar-23 Mon	###	79.5	76.2	78.71	2,691,849	209,560,444	90.5	90.5	5.6
2020-Mar-20 Fri	83	83.81	###	82			###	###	5.9
2020-Mar-19 Thu	###	###	###	80.52			87.4	87.4	###
2020-Mar-18 Wed	82.45	82.89	77.71	###	3,039,026	244,033,787	###	###	0.0
2020-Mar-17 Tue	###	86	###	83	4,013,325	172,572,975	###	###	5.9
2020-Mar-16 Mon	78	###	###	###	2,932,528	0	###	###	0.0
2020-Mar-13 Fri	74	82.85	72.77	###			###	###	0.0
2020-Mar-12 Thu	82.2	82.2	###	77.4	2,721,682	###	###	###	5.5
2020-Mar-11 Wed	###	###	###	82.71			40.9	40.9	5.9
2020-Mar-10 Tue	78.5	83.72	78.26	###			###	###	0.0
2020-Mar-09 Mon	81.78	82.44	###	80.77	4,335,659	###	68.4	68.4	###
2020-Mar-06 Fri	86.7	###	###	86.25	1,644,072	0	51.6	51.6	###
2020-Mar-05 Thu	90.5	91.47	88.21	88.45	3,093,375	###	24.1	24.1	6.3
2020-Mar-04 Wed	88.8	###	88.24	###			###	###	0.0
2020-Mar-03 Tue	###	###	###	88.8	3,862,089	0	70.7	70.7	6.3
2020-Mar-02 Mon	###	###	83.46	86.27	2,894,077	###	31.2	31.2	6.2
2020-Feb-28 Fri	###	87.88	###	87.27	5,142,427	225,958,242	82.5	82.5	###
2020-Feb-27 Thu	###	###	###	90.41	2,145,823	0	34.6	34.6	6.5
2020-Feb-26 Wed	###	###	91.46	91.89			50.2	50.2	###
2020-Feb-25 Tue	93.25	###	92.73	###			###	###	0.0
2020-Feb-24 Mon	97.5	97.53	94.89	95.26			###	###	6.8
2020-Feb-21 Fri	###	###	97.55	###			###	###	0.0
2020-Feb-20 Thu	97.74	98.58	###	###	960,358	47,336,045	73.4	73.4	0.0
2020-Feb-19 Wed	98.46	98.55	97.54	###	833,858	###	30.3	30.3	0.0
2020-Feb-18 Tue	97.51	###	97.28	###			82.2	82.2	0.0
2020-Feb-17 Mon	97.55	###	97.27	97.84			75.0	75.0	7.0
2020-Feb-14 Fri	97.77	###	97.59	###	1,509,923	###	###	###	0.0
2020-Feb-13 Thu	###	###	97.54	###			28.2	28.2	0.0
2020-Feb-12 Wed	98.88	98.88	###	97.5			22.1	22.1	7.0
2020-Feb-11 Tue	97.8	98.8	###	###	1,339,824	###	76.4	76.4	0.0
2020-Feb-10 Mon	###	###	97.2	###			###	###	0.0
2020-Feb-07 Fri	###	###	97.81	98.43	1,380,075	###	36.3	36.3	###
2020-Feb-06 Thu	99.2	99.5	98.49	###			34.2	34.2	0.0
2020-Feb-05 Wed	###	98.49	97.58	98.43			###	###	###
2020-Feb-04 Tue	###	97.8	95.85	###			77.3	77.3	0.0
2020-Feb-03 Mon	###	###	###	96.86			75.9	75.9	6.9
2020-Jan-31 Fri	99.82	###	98.77	98.77			###	###	7.1
2020-Jan-30 Thu	###	###	###	###			36.1	36.1	0.0
2020-Jan-29 Wed	###	###	###	100.43			###	###	###
2020-Jan-28 Tue	###	###	###	###			###	###	0.0
2020-Jan-24 Fri	###	104.79	102.88	###			23.5	23.5	0.0
2020-Jan-23 Thu	###	107.44	105.7	###			29.1	29.1	0.0
2020-Jan-22 Wed	###	107.79	105.74	###			###	###	0.0
2020-Jan-21 Tue	###	###	105.51	106.45	1,131,171	59,674,926	76.5	76.5	###
2020-Jan-20 Mon	###	###	105.49	###	1,062,242	56,027,954	77.4	77.4	0.0
2020-Jan-17 Fri	###	105.56	###	105.24			80.4	80.4	7.5
2020-Jan-16 Thu	103.86	103.86	###	103.4			###	###	7.4
2020-Jan-15 Wed	103.41	###	###	###			31.0	31.0	0.0
2020-Jan-14 Tue	###	###	###	###	1,087,186	0	84.8	84.8	0.0
2020-Jan-13 Mon	###	###	###	###			72.4	72.4	0.0
2020-Jan-10 Fri	###	102.72	###	102.43	952,153	48,902,578	###	###	###
2020-Jan-09 Thu	###	###	###	###	1,002,925	0	75.0	75.0	0.0
2020-Jan-08 Wed	###	###	###	100.86			43.9	43.9	7.2
2020-Jan-07 Tue	###	###	100.4	101.74	832,047	41,768,759	###	###	7.3
2020-Jan-06 Mon	100.78	###	###	###			72.3	72.3	0.0
2020-Jan-03 Fri	###	###	###	###			15.2	15.2	0.0
2020-Jan-02 Thu	###	101.44	###	###			###	###	0.0
2019-Dec-30 Mon	###	102.145	###	###			27.4	27.4	0.0
2019-Dec-27 Fri	###	###	###	102.51	580,780	0	###	###	7.3
2019-Dec-24 Tue	102.59	###	101.875	###	499,674	25,452,144	21.0	21.0	0.0
2019-Dec-23 Mon	102.86	###	101.77	101.83	721,473	36,712,153	25.1	25.1	###
2019-Dec-20 Fri	102.48	###	###	###	4,205,823	0	80.1	80.1	0.0
2019-Dec-19 Thu	102.24	###	101.82	102.26			###	###	7.3
2019-Dec-18 Wed	102.5	###	###	102.24	1,259,954	0	###	###	7.3
2019-Dec-16 Mon	101.28	###	100.76	101.78			68.5	68.5	7.3
2019-Dec-13 Fri	100.5	###	100.27	###	1,491,080	###	64.5	64.5	0.0
2019-Dec-12 Thu	99.2	###	98.71	###	1,013,426	50,017,640	###	###	0.0
2019-Dec-11 Wed	###	###	###	###			77.5	77.5	0.0
2019-Dec-10 Tue	97.7	###	###	98.71			###	###	###
2019-Dec-09 Mon	96.29	97.77	96.29	97.42	1,157,123	112,275,644	###	###	7.0
2019-Dec-06 Fri	###	95.86	###	95.79	608,371	29,159,222	76.0	76.0	6.8
2019-Dec-05 Thu	###	96.28	95.53	95.79	898,144	###	###	###	6.8
2019-Dec-04 Wed	95.57	###	###	###	1,627,448	0	###	###	0.0
2019-Dec-03 Tue	###	###	95.84	###			###	###	0.0
2019-Dec-02 Mon	96.85	98.2	###	97.52	1,439,345	###	###	###	7.0
2019-Nov-29 Fri	97.7	###	96.77	###			###	###	0.0
2019-Nov-28 Thu	###	###	###	###			26.0	26.0	0.0
2019-Nov-27 Wed	###	###	###	###	919,340	0	###	###	0.0
2019-Nov-26 Tue	96.5	96.58	###	###			29.1	29.1	0.0
2019-Nov-25 Mon	###	###	94.8	###	1,231,549	58,375,422	###	###	0.0
2019-Nov-22 Fri	93.43	94.73	93.43	###	946,178	89,016,426	77.0	77.0	0.0
2019-Nov-21 Thu	###	93.87	92.81	###			76.4	76.4	0.0
2019-Nov-20 Wed	94.59	###	93.79	94.41			###	###	###
2019-Nov-19 Tue	94.55	###	###	95.2	1,089,223	0	75.5	75.5	6.8
2019-Nov-18 Mon	###	###	###	###	899,888	0	###	###	0.0
2019-Nov-15 Fri	###	###	###	93.54	1,166,056	0	###	###	###
2019-Nov-14 Thu	###	92.48	###	###	1,064,343	49,215,220	76.0	76.0	0.0
2019-Nov-13 Wed	###	###	91.29	91.8	1,526,374	69,671,341	###	###	6.6
2019-Nov-12 Tue	92.4	93.43	###	###	1,270,245	###	82.8	82.8	0.0
2019-Nov-11 Mon	###	###	92.52	###	1,498,853	###	###	###	0.0
2019-Nov-08 Fri	95.2	###	94.8	95.23	1,478,685	###	###	###	6.8
2019-Nov-07 Thu	###	###	94.43	###	1,208,775	###	67.5	67.5	0.0
2019-Nov-06 Wed	95.7	95.73	###	###			###	###	0.0
2019-Nov-05 Tue	94.46	95.27	###	94.84	1,529,149	###	###	###	6.8
2019-Nov-04 Mon	92.21	###	92.21	###	2,230,173	102,822,126	###	###	0.0
2019-Nov-01 Fri	###	90.71	89.72	90.49	1,044,720	###	###	###	###
2019-Oct-31 Thu	90.47	###	###	90.88			75.6	75.6	###
2019-Oct-30 Wed	91.57	91.72	90.81	91.2			37.0	37.0	6.5
2019-Oct-29 Tue	###	###	###	92.2	935,388	0	74.3	74.3	6.6
2019-Oct-28 Mon	###	###	###	91.25			###	###	6.5
2019-Oct-25 Fri	90.88	91.21	90.41	90.81			###	###	###
2019-Oct-24 Thu	###	###	90.29	###			###	###	0.0
2019-Oct-23 Wed	###	###	89.57	89.8			74.8	74.8	6.4
2019-Oct-22 Tue	88.58	89.88	88.56	89.43			79.2	79.2	6.4
2019-Oct-21 Mon	87.49	88.25	###	###	598,084	26,390,456	###	###	0.0
2019-Oct-18 Fri	###	88.585	87.56	87.87			72.6	72.6	###
2019-Oct-17 Thu	88.45	88.5	###	87.22			###	###	6.2
2019-Oct-16 Wed	91.4	###	###	89.81			17.1	17.1	###
2019-Oct-15 Tue	###	###	90.325	###	1,288,053	###	32.0	32.0	0.0
2019-Oct-14 Mon	91.77	92.8	91.56	###	1,543,480	142,277,986	###	###	0.0
2019-Oct-11 Fri	89.75	90.4	89.71	###			71.1	71.1	0.0
2019-Oct-10 Thu	###	###	###	###			80.8	80.8	0.0
2019-Oct-09 Wed	87.4	88.42	###	87.75			74.8	74.8	6.3
2019-Oct-08 Tue	###	88.86	87.79	88.58	1,116,259	98,593,576	74.1	74.1	6.3
2019-Oct-07 Mon	87.51	88.47	87.51	###	772,256	###	###	###	0.0
2019-Oct-04 Fri	87.76	88.24	87.45	###			29.7	29.7	0.0
2019-Oct-03 Thu	###	88.43	87.25	87.25			26.8	26.8	6.2
2019-Oct-02 Wed	91.27	91.7	90.45	###	1,188,650	###	###	###	0.0
2019-Oct-01 Tue	###	92.87	###	###	1,070,958	###	30.9	30.9	0.0
2019-Sep-30 Mon	91.74	###	91.47	###	1,884,957	###	###	###	0.0
2019-Sep-27 Fri	90.87	91.82	90.8	###			###	###	0.0
2019-Sep-26 Thu	###	92.23	###	###	1,780,728	82,118,271	###	###	0.0
2019-Sep-25 Wed	###	91.24	90.2	###	1,583,528	###	73.3	73.3	0.0
2019-Sep-24 Tue	###	###	###	###			###	###	0.0
2019-Sep-23 Mon	###	93.5	92.79	92.84			###	###	###
2019-Sep-20 Fri	92.72	###	###	92.44			###	###	6.6
2019-Sep-19 Thu	93.59	93.76	92.55	###	2,104,274	196,023,644	29.0	29.0	0.0
2019-Sep-18 Wed	###	93.23	91.55	###			78.1	78.1	0.0
2019-Sep-17 Tue	92.87	###	###	###	1,890,680	0	###	###	0.0
2019-Sep-16 Mon	###	94.22	92.24	###			###	###	0.0
2019-Sep-13 Fri	92.76	93.43	###	93.29	1,334,875	62,358,685	74.7	74.7	###
2019-Sep-12 Thu	92.8	92.8	92.27	###			35.5	35.5	0.0
2019-Sep-11 Wed	91.47	###	###	###	2,420,959	0	###	###	0.0
2019-Sep-10 Tue	###	###	###	###			###	###	0.0
2019-Sep-09 Mon	###	90.4	89.53	###			69.9	69.9	0.0
2019-Sep-06 Fri	90.89	###	###	###			26.7	26.7	0.0
2019-Sep-05 Thu	90.23	90.73	89.59	###	1,732,283	###	28.4	28.4	0.0
2019-Sep-04 Wed	###	88.41	86.46	88.41	1,176,972	102,908,546	79.2	79.2	###
2019-Sep-03 Tue	88.5	88.84	###	###			###	###	0.0
2019-Sep-02 Mon	###	###	###	88.83	1,167,152	0	###	###	6.3
2019-Aug-30 Fri	86.75	87.86	###	87.58	3,342,679	146,843,888	74.2	74.2	6.3
2019-Aug-29 Thu	###	###	###	###	1,492,886	0	###	###	0.0
2019-Aug-28 Wed	###	###	83.76	85.83			###	###	###
2019-Aug-27 Tue	###	###	82.955	83.76	1,947,983	###	74.0	74.0	6.0
2019-Aug-26 Mon	82.8	83.29	82.42	82.78			###	###	5.9
2019-Aug-23 Fri	###	85.21	###	85			79.0	79.0	###
2019-Aug-22 Thu	83.7	84.85	83.47	84.21	1,659,753	###	###	###	###
2019-Aug-21 Wed	85.73	85.73	###	83.7	1,802,444	###	16.7	16.7	6.0
2019-Aug-20 Tue	###	85.87	84.48	85.83	1,394,781	118,800,471	###	###	###
2019-Aug-19 Mon	85.41	###	84.57	###			###	###	0.0
2019-Aug-16 Fri	85.55	85.55	###	84.72	2,434,476	###	26.6	26.6	###
2019-Aug-15 Thu	###	86.4	###	###			###	###	0.0
2019-Aug-14 Wed	###	89.88	87.2	###	3,904,259	###	23.4	23.4	0.0
2019-Aug-13 Tue	85.5	86.2	###	85.8			75.6	75.6	6.1
2019-Aug-12 Mon	86.24	86.24	###	85.28	2,886,670	###	26.2	26.2	###
2019-Aug-09 Fri	88.8	89.59	87.51	###	2,229,826	###	###	###	0.0
2019-Aug-08 Thu	86.45	88.71	###	88.52	2,610,353	###	80.9	80.9	6.3
2019-Aug-07 Wed	91.55	91.59	###	89.5			14.4	14.4	6.4
2019-Aug-06 Tue	89	###	88.28	###	3,370,624	148,779,343	###	###	0.0
2019-Aug-05 Mon	93.89	93.89	91.27	91.49	2,578,183	238,688,182	###	###	###
2019-Aug-02 Fri	###	95.4	93.52	94.77	3,880,677	366,568,749	31.2	31.2	###
2019-Aug-01 Thu	###	###	###	97.81	1,604,774	0	77.3	77.3	###
2019-Jul-31 Wed	###	99.25	###	###			###	###	0.0
2019-Jul-30 Tue	99.5	99.83	###	###	1,075,170	###	###	###	0.0
2019-Jul-29 Mon	###	99.55	97.86	98.78	1,163,859	###	68.6	68.6	7.1
2019-Jul-26 Fri	96.57	98.42	###	98.26	3,979,357	195,824,157	###	###	7.0
2019-Jul-25 Thu	###	###	95.72	96.29			###	###	6.9
2019-Jul-24 Wed	102.45	103.77	###	100.51			18.3	18.3	###
2019-Jul-23 Tue	###	###	102.085	102.76	749,056	###	73.7	73.7	###
2019-Jul-22 Mon	102.26	103.28	###	###			75.5	75.5	0.0
2019-Jul-19 Fri	###	###	###	###	1,323,181	0	61.9	61.9	0.0
2019-Jul-18 Thu	###	###	###	###	1,379,028	0	###	###	0.0
2019-Jul-17 Wed	102.45	104.22	###	103.2	3,060,755	159,495,943	74.9	74.9	###
2019-Jul-16 Tue	102.78	###	###	103.25	2,844,380	0	###	###	7.4
2019-Jul-15 Mon	###	104.85	102.8	###			###	###	0.0
2019-Jul-12 Fri	103.88	###	102.87	103.55	1,773,083	91,198,524	29.7	29.7	###
2019-Jul-11 Thu	104.2	104.88	###	104.51			###	###	###
2019-Jul-10 Wed	###	###	###	###			26.0	26.0	0.0
2019-Jul-09 Tue	###	104.74	###	###	1,277,546	66,905,084	73.3	73.3	0.0
2019-Jul-08 Mon	###	###	###	###	1,922,272	0	###	###	0.0
2019-Jul-05 Fri	106.25	###	###	###	2,011,775	0	13.6	13.6	0.0
2019-Jul-04 Thu	107.25	###	###	106.2	909,526	0	###	###	7.6
2019-Jul-03 Wed	###	###	106.8	###			66.8	66.8	0.0
2019-Jul-02 Tue	###	106.88	###	106.45	1,376,653	###	71.6	71.6	###
2019-Jul-01 Mon	104.5	###	104.21	104.75	990,449	51,607,345	###	###	7.5
2019-Jun-28 Fri	###	###	###	103.76	5,582,570	0	27.4	27.4	###
2019-Jun-27 Thu	103.7	106.4	###	106.26			###	###	7.6
2019-Jun-26 Wed	###	###	101.87	###			###	###	0.0
2019-Jun-25 Tue	###	###	###	###			73.9	73.9	0.0
2019-Jun-24 Mon	101.22	101.73	###	101.73	943,525	###	77.0	77.0	###
2019-Jun-21 Fri	###	###	###	101.54	1,987,757	0	38.2	38.2	7.3
2019-Jun-20 Thu	101.4	###	###	101.47			67.6	67.6	7.2
2019-Jun-19 Wed	106.51	106.85	###	105.71			25.5	25.5	###
2019-Jun-18 Tue	###	104.43	102.585	103.7			79.8	79.8	7.4
2019-Jun-17 Mon	103.47	104.49	###	103.86			78.8	78.8	7.4
2019-Jun-14 Fri	###	105.54	103.5	###			82.1	82.1	0.0
2019-Jun-13 Thu	###	###	101.54	101.85	1,198,178	###	###	###	7.3
2019-Jun-12 Wed	###	###	101.83	102.41	1,680,681	85,571,873	###	###	###
2019-Jun-11 Tue	###	100.55	###	100.55			###	###	7.2
2019-Jun-07 Fri	###	###	97.27	###	1,284,073	###	###	###	0.0
2019-Jun-06 Thu	###	99.25	96.72	96.72			###	###	6.9
2019-Jun-05 Wed	###	###	99.23	99.51			35.1	35.1	7.1
2019-Jun-04 Tue	###	###	98.45	98.56			###	###	###
2019-Jun-03 Mon	###	###	96.85	###			###	###	0.0
2019-May-31 Fri	100.58	100.86	###	###			###	###	0.0
2019-May-30 Thu	###	102.55	###	###	1,944,382	99,698,187	###	###	0.0
2019-May-29 Wed	104.5	###	103.755	104.53	1,549,679	80,393,472	###	###	###
2019-May-28 Tue	###	###	104.54	###			14.8	14.8	0.0
2019-May-27 Mon	###	103.43	###	###	957,122	###	80.9	80.9	0.0
2019-May-24 Fri	###	101.59	99.8	101.25			80.9	80.9	7.2
2019-May-23 Thu	###	101.52	100.43	###	1,236,587	124,864,372	34.4	34.4	0.0
2019-May-22 Wed	###	###	100.72	101.7			72.9	72.9	7.3
2019-May-21 Tue	101.81	###	###	101.27			###	###	###
2019-May-20 Mon	102.48	102.74	101.86	102.4	1,270,288	###	###	###	7.3
2019-May-17 Fri	###	###	###	###	1,730,952	0	69.2	69.2	0.0
2019-May-16 Thu	98.41	99.28	97.52	99.28	1,388,159	136,594,845	###	###	###
2019-May-15 Wed	96.5	98.58	96.5	###			82.4	82.4	0.0
2019-May-14 Tue	###	96.44	###	96.22			84.4	84.4	6.9
2019-May-13 Mon	###	###	94.56	###	819,188	###	###	###	0.0
2019-May-10 Fri	###	96.7	###	95.27	1,663,478	###	###	###	###
2019-May-09 Thu	95.78	###	###	###			28.0	28.0	0.0
2019-May-08 Wed	95.5	###	###	###	1,303,747	0	###	###	0.0
2019-May-07 Tue	96.47	###	###	###			###	###	0.0
2019-May-06 Mon	93.87	94.2	###	###	1,781,159	83,892,588	###	###	0.0
2019-May-03 Fri	94.45	###	93.89	94.43			###	###	6.7
2019-May-02 Thu	###	###	###	94.45	1,509,470	0	31.9	31.9	###
2019-May-01 Wed	###	###	95.52	95.58	814,880	###	33.1	33.1	6.8
2019-Apr-30 Tue	97.2	97.4	94.82	###			19.4	19.4	0.0
2019-Apr-29 Mon	97.75	###	###	97.75			###	###	7.0
2019-Apr-26 Fri	###	98.42	97.51	###			###	###	0.0
2019-Apr-24 Wed	###	###	98.25	###	4,338,744	###	###	###	0.0
2019-Apr-23 Tue	98.57	99.53	###	99.21			73.4	73.4	###
2019-Apr-18 Thu	97.7	###	###	97.74	1,888,359	0	75.3	75.3	###
2019-Apr-17 Wed	###	###	96.4	96.4			###	###	6.9
2019-Apr-16 Tue	###	102.83	100.8	101.2			###	###	7.2
2019-Apr-15 Mon	100.89	###	100.49	100.75			###	###	###
2019-Apr-12 Fri	100.48	101.49	###	100.5	996,971	###	###	###	7.2
2019-Apr-11 Thu	###	101.51	###	100.48	1,156,153	58,680,545	###	###	7.2
2019-Apr-10 Wed	###	###	###	101.83	852,640	0	###	###	###
2019-Apr-09 Tue	101.46	102.21	101.25	101.58			74.6	74.6	7.3
2019-Apr-08 Mon	###	101.49	###	101.48			82.1	82.1	7.2
2019-Apr-05 Fri	###	100.4	99.25	###			76.7	76.7	0.0
2019-Apr-04 Thu	99.77	###	99.43	###			35.2	35.2	0.0
2019-Apr-03 Wed	###	100.45	99.51	###			###	###	0.0
2019-Apr-02 Tue	###	###	###	98.43	1,746,653	0	16.8	16.8	###
2019-Apr-01 Mon	98.5	99.89	98.5	99.53	1,673,953	###	###	###	###
2019-Mar-29 Fri	###	98.27	###	###			75.9	75.9	0.0
2019-Mar-28 Thu	###	96.41	###	96.41			75.9	75.9	###
2019-Mar-27 Wed	93.52	95.26	###	95.23	1,648,770	###	84.7	84.7	6.8
2019-Mar-26 Tue	###	###	###	93.8	1,299,675	0	###	###	6.7
2019-Mar-25 Mon	###	93.23	92.26	###	1,018,255	94,438,059	79.3	79.3	0.0
2019-Mar-22 Fri	93.84	94.5	###	###	1,339,049	###	73.2	73.2	0.0
2019-Mar-21 Thu	###	93.56	92.29	93.5	2,075,940	192,906,724	###	###	6.7
2019-Mar-20 Wed	###	###	###	###	2,062,822	0	27.7	27.7	0.0
2019-Mar-19 Tue	###	94.83	93.83	94.75	1,751,658	###	###	###	6.8
2019-Mar-18 Mon	###	93.73	92.2	###			80.2	80.2	0.0
2019-Mar-15 Fri	91.52	###	###	###			69.5	69.5	0.0
2019-Mar-14 Thu	91.45	###	91.45	91.77			###	###	6.6
2019-Mar-13 Wed	90.5	###	###	###	1,075,640	0	76.9	76.9	0.0
2019-Mar-12 Tue	###	91.87	90.73	###			74.4	74.4	0.0
2019-Mar-11 Mon	###	90.8	89.87	###			###	###	0.0
2019-Mar-08 Fri	###	###	###	###			###	###	0.0
2019-Mar-07 Thu	###	92.425	###	###			###	###	0.0
2019-Mar-06 Wed	###	###	95.52	###	2,631,750	125,692,380	74.2	74.2	0.0
2019-Mar-05 Tue	###	###	###	###			34.9	34.9	0.0
2019-Mar-04 Mon	###	###	###	96.43			###	###	6.9
2019-Mar-01 Fri	95.8	95.8	94.52	###			###	###	0.0
2019-Feb-28 Thu	###	97.29	###	###	3,216,550	156,469,074	###	###	0.0
2019-Feb-27 Wed	###	95.5	94.75	###			###	###	0.0
2019-Feb-26 Tue	###	94.56	93.8	94.56			###	###	6.8
2019-Feb-25 Mon	###	95.55	###	###	1,090,258	52,087,075	76.2	76.2	0.0
2019-Feb-22 Fri	###	###	###	94.7			###	###	6.8
2019-Feb-21 Thu	94.83	###	93.59	###			31.5	31.5	0.0
2019-Feb-20 Wed	93.52	###	93.5	###			81.7	81.7	0.0
2019-Feb-19 Tue	###	92.89	###	92.52	913,672	###	###	###	6.6
2019-Feb-18 Mon	92.21	93.5	###	###			###	###	0.0
2019-Feb-15 Fri	###	91.79	90.75	###			###	###	0.0
2019-Feb-14 Thu	###	92.42	90.825	###			###	###	0.0
2019-Feb-13 Wed	91.26	92.28	90.83	###	1,919,087	###	32.2	32.2	0.0
2019-Feb-11 Mon	###	92.58	91.045	92.2			82.3	82.3	6.6
2019-Feb-08 Fri	90.42	###	89.79	90.57			75.0	75.0	###
2019-Feb-07 Thu	###	###	90.88	92.2			###	###	6.6
2019-Feb-06 Wed	89.25	###	88.75	###			###	###	0.0
2019-Feb-04 Mon	###	87.26	85.88	###			30.0	30.0	0.0
2019-Feb-01 Fri	###	88.2	###	87.57	1,883,487	83,061,776	29.4	29.4	6.3
2019-Jan-31 Thu	###	89.49	###	###			20.9	20.9	0.0
2019-Jan-30 Wed	88	###	###	###			30.7	30.7	0.0
2019-Jan-29 Tue	###	###	82	83.53			86.7	86.7	###
2019-Jan-25 Fri	79.48	###	79.45	80.47	2,533,082	100,626,682	78.1	78.1	5.7
2019-Jan-10 Thu	80.25	80.77	79.46	###	1,174,681	###	34.2	34.2	0.0
2019-Jan-09 Wed	79.5	80.46	###	###	1,734,387	69,774,389	###	###	0.0
2019-Jan-04 Fri	75.5	76.83	74.87	76.83	1,229,852	93,284,274	###	###	5.5
2019-Jan-03 Thu	###	77.44	###	###			###	###	0.0
2019-Jan-02 Wed	###	###	76.48	###	1,099,322	42,038,073	###	###	0.0
2018-Dec-28 Fri	77.73	###	77.41	###			###	###	0.0
2018-Dec-27 Thu	78.2	78.8	77.27	###	1,289,578	###	###	###	0.0
2018-Dec-20 Thu	###	###	###	###			###	###	0.0
2018-Dec-19 Wed	75.44	76.81	###	###			###	###	0.0
2018-Dec-14 Fri	###	###	###	74.57			27.2	27.2	###
2018-Dec-13 Thu	75	###	74.345	###	2,596,029	96,500,888	76.7	76.7	0.0
2018-Dec-12 Wed	73.76	74.25	73.27	###			###	###	0.0
2018-Dec-11 Tue	###	###	###	72.88	2,084,287	0	79.1	79.1	5.2
2018-Dec-10 Mon	###	###	71.75	###	1,867,820	67,008,042	52.2	52.2	0.0
2018-Dec-07 Fri	###	72.82	71.86	###			###	###	0.0
2018-Dec-06 Thu	###	73.72	72	72.21	2,536,046	###	###	###	5.2
2018-Dec-05 Wed	###	74.2	72.86	73.71	1,949,640	143,357,029	###	###	###
2018-Dec-04 Tue	###	75.25	73.5	73.51			23.5	23.5	###
2018-Dec-03 Mon	74.5	75.385	74.4	###	2,976,859	###	###	###	0.0
2018-Nov-30 Fri	73.72	74	###	73.28			###	###	5.2
2018-Nov-29 Thu	###	###	###	73.25	3,206,120	0	###	###	5.2
2018-Nov-13 Tue	81	81.26	80.44	80.51			33.6	33.6	###
2018-Nov-12 Mon	###	###	###	82.58			###	###	5.9
2018-Nov-09 Fri	###	81.71	80.84	81.23			###	###	5.8
2018-Nov-08 Thu	###	82.82	81.25	81.48			26.5	26.5	5.8
2018-Nov-07 Wed	###	###	80.46	81.25			###	###	###
2018-Nov-06 Tue	80.2	81.5	###	81.25			###	###	###
2018-Nov-05 Mon	78.89	###	78.58	###	2,285,884	89,812,382	80.3	80.3	0.0
2018-Nov-02 Fri	78	78.77	###	###	1,490,271	58,694,323	###	###	0.0
2018-Nov-01 Thu	78	###	77.55	78			###	###	###
2018-Oct-31 Wed	76.2	76.52	75.7	76.4			###	###	5.5
2018-Oct-30 Tue	###	76.72	###	76.5	1,658,046	63,602,644	81.3	81.3	5.5
2018-Oct-29 Mon	###	75.26	###	74.7	1,163,927	43,798,573	###	###	5.3
2018-Oct-26 Fri	74.45	###	73.4	###			###	###	0.0
2018-Oct-25 Thu	75.28	75.43	73.43	73.52	2,893,322	215,349,956	###	###	###
2018-Oct-24 Wed	###	77.46	76.24	77			41.7	41.7	5.5
2018-Oct-23 Tue	###	###	77.47	###			33.2	33.2	0.0
2018-Oct-22 Mon	###	78.71	76.53	78.28	1,833,957	142,351,742	85.6	85.6	###
2018-Oct-19 Fri	###	###	###	77.45	1,714,685	0	###	###	5.5
2018-Oct-18 Thu	78.53	###	###	78.79			###	###	5.6
2018-Oct-17 Wed	###	79.55	###	78.51			21.5	21.5	5.6
2018-Oct-16 Tue	77.82	###	77.82	78.7	1,980,451	77,059,348	###	###	###
2018-Oct-15 Mon	###	77.7	76.4	77.5	1,589,647	###	###	###	5.5
2018-Oct-12 Fri	###	###	###	###			###	###	0.0
2018-Oct-11 Thu	77.25	###	76.5	###			###	###	0.0
2018-Oct-10 Wed	###	###	78.75	###	2,044,581	80,505,376	34.8	34.8	0.0
2018-Oct-09 Tue	78.74	###	###	78.71	1,151,252	0	###	###	5.6
2018-Oct-08 Mon	###	###	###	78.76	1,601,359	0	###	###	5.6
2018-Oct-05 Fri	79.84	80.45	79.29	###	1,363,582	###	###	###	0.0
2018-Oct-04 Thu	79.85	###	79.41	###			70.4	70.4	0.0
2018-Oct-03 Wed	###	###	###	79.5			84.7	84.7	5.7
2018-Oct-02 Tue	78.58	###	77.76	###	1,754,241	###	34.1	34.1	0.0
2018-Oct-01 Mon	###	78.71	###	###			###	###	0.0
2018-Sep-28 Fri	79.24	79.79	78.76	78.76			23.4	23.4	5.6
2018-Sep-27 Thu	###	###	###	79.23	1,680,847	0	###	###	###
2018-Sep-26 Wed	###	###	79.85	###			###	###	0.0
2018-Sep-25 Tue	77.8	79.54	77.79	###			86.1	86.1	0.0
2018-Sep-24 Mon	###	###	###	78.52			20.8	20.8	5.6
2018-Sep-21 Fri	79	80	###	79.49	4,228,371	169,134,840	###	###	5.7
2018-Sep-20 Thu	77	78.22	###	###	6,283,040	###	###	###	0.0
2018-Sep-19 Wed	74.2	75.42	###	75.4			82.5	82.5	5.4
2018-Sep-18 Tue	72.25	73.22	72.2	###	1,821,551	132,444,973	85.6	85.6	0.0
2018-Sep-17 Mon	###	###	72.5	###	1,057,751	38,343,473	69.9	69.9	0.0
2018-Sep-14 Fri	72.43	73.43	72.28	###			76.4	76.4	0.0
2018-Sep-13 Thu	71.58	###	71.56	72.27			80.0	80.0	5.2
2018-Sep-12 Wed	###	71.25	70.52	###	1,237,154	###	###	###	0.0
2018-Sep-11 Tue	70.89	###	70.45	###	1,360,170	47,911,988	77.6	77.6	0.0
2018-Sep-10 Mon	###	71.175	70.41	###	1,280,627	90,658,786	32.9	32.9	0.0
2018-Sep-07 Fri	70.21	71.59	###	71.5	2,465,324	88,246,272	###	###	5.1
2018-Sep-06 Thu	###	###	69.41	###			86.3	86.3	0.0
2018-Sep-05 Wed	###	###	69.47	###	2,276,449	79,072,456	###	###	0.0
2018-Sep-04 Tue	###	###	###	71.4	1,202,888	0	###	###	###
2018-Sep-03 Mon	72.75	72.75	###	71.77	1,069,754	###	###	###	###
2018-Aug-31 Fri	###	###	###	72.74	3,363,558	0	###	###	5.2
2018-Aug-30 Thu	###	###	###	###	1,846,843	0	26.8	26.8	0.0
2018-Aug-29 Wed	73.59	73.83	###	###	2,493,685	92,054,381	65.2	65.2	0.0
2018-Aug-28 Tue	73.49	73.545	###	73.48	1,506,289	###	###	###	5.2
2018-Aug-27 Mon	###	72.88	###	72.78	1,672,026	60,928,627	###	###	5.2
2018-Aug-24 Fri	###	72.23	71.27	###	1,776,488	###	37.4	37.4	0.0
2018-Aug-23 Thu	72.53	###	71.77	###			30.0	30.0	0.0
2018-Aug-22 Wed	72.56	72.86	###	###			###	###	0.0
2018-Aug-21 Tue	73.29	73.29	72.43	73			###	###	5.2
2018-Aug-20 Mon	73.48	74	###	###	1,445,374	###	###	###	0.0
2018-Aug-17 Fri	###	###	72.22	###	2,871,624	103,694,342	68.1	68.1	0.0
2018-Aug-16 Thu	71.45	###	71.41	###	3,936,925	###	87.9	87.9	0.0
2018-Aug-15 Wed	###	###	73.41	73.75			###	###	5.3
2018-Aug-14 Tue	74.57	###	74	74.28			###	###	5.3
2018-Aug-13 Mon	###	###	###	74.2			29.5	29.5	###
2018-Aug-10 Fri	###	###	###	###	1,400,752	0	31.9	31.9	0.0
2018-Aug-09 Thu	###	76.47	###	###			80.8	80.8	0.0
2018-Aug-08 Wed	###	77.24	76.41	###			71.4	71.4	0.0
2018-Aug-07 Tue	###	###	###	76.4			###	###	5.5
2018-Aug-06 Mon	###	77.71	76.75	###	1,340,150	103,499,784	###	###	0.0
2018-Aug-03 Fri	77.56	77.58	###	76.54			21.6	21.6	5.5
2018-Aug-02 Thu	79.84	###	###	###			16.0	16.0	0.0
2018-Aug-01 Wed	81.71	###	###	###			###	###	0.0
2018-Jul-31 Tue	###	81.47	###	81.2	1,957,281	79,729,841	73.4	73.4	5.8
2018-Jul-30 Mon	80.88	80.89	###	80.45	1,864,259	75,399,955	32.6	32.6	###
2018-Jul-27 Fri	81.55	81.56	80.86	###	3,240,551	263,165,146	###	###	0.0
2018-Jul-26 Thu	###	81.28	###	###	2,484,179	###	###	###	0.0
2018-Jul-25 Wed	82.5	###	81.955	###	2,000,354	###	###	###	0.0
2018-Jul-24 Tue	###	###	###	###			###	###	0.0
2018-Jul-23 Mon	###	79.88	###	79.88	759,922	30,351,284	###	###	5.7
2018-Jul-20 Fri	###	###	###	###	1,876,071	0	###	###	0.0
2018-Jul-19 Thu	###	###	###	###	1,970,176	0	74.3	74.3	0.0
2018-Jul-18 Wed	###	80.23	79.43	79.51	2,132,829	###	25.2	25.2	###
2018-Jul-17 Tue	79.4	###	###	###	1,590,957	0	40.9	40.9	0.0
2018-Jul-16 Mon	###	###	###	79.41			37.7	37.7	5.7
2018-Jul-13 Fri	80.2	80.79	79.43	79.84			###	###	5.7
2018-Jul-12 Thu	79.45	###	###	###	1,843,040	0	74.8	74.8	0.0
2018-Jul-11 Wed	###	###	79.5	###			###	###	0.0
2018-Jul-10 Tue	82	###	###	###	1,521,140	0	###	###	0.0
2018-Jul-09 Mon	80.55	###	80.22	###			###	###	0.0
2018-Jul-06 Fri	79.52	80.43	###	79.76	3,604,559	144,957,340	###	###	5.7
2018-Jul-05 Thu	79.44	###	###	79.21	2,499,156	0	###	###	5.7
2018-Jul-04 Wed	###	###	###	###			27.7	27.7	0.0
2018-Jul-03 Tue	82.8	82.8	80.655	80.8			###	###	###
2018-Jul-02 Mon	###	###	83.24	###			###	###	0.0
2018-Jun-29 Fri	83.45	###	83.21	83.44	4,364,257	###	###	###	###
2018-Jun-28 Thu	82.75	###	82.53	###	1,931,181	79,690,183	###	###	0.0
2018-Jun-27 Wed	###	###	###	###			###	###	0.0
2018-Jun-26 Tue	###	82.23	###	81.73			71.0	71.0	5.8
2018-Jun-25 Mon	###	83.8	82.8	83.25			73.8	73.8	###
2018-Jun-22 Fri	83	###	###	82.46			31.3	31.3	5.9
2018-Jun-21 Thu	83.57	###	82.82	###	1,916,820	###	28.9	28.9	0.0
2018-Jun-20 Wed	82.4	###	###	82.75	2,321,473	0	71.9	71.9	###
2018-Jun-19 Tue	83.54	84.56	81.88	###			###	###	0.0
2018-Jun-18 Mon	84.22	###	###	###			###	###	0.0
2018-Jun-15 Fri	###	###	###	85.7	2,090,987	0	###	###	###
2018-Jun-14 Thu	###	###	###	###	879,277	0	###	###	0.0
2018-Jun-13 Wed	###	###	###	###			###	###	0.0
2018-Jun-12 Tue	###	###	###	###	2,100,879	0	###	###	0.0
2018-Jun-08 Fri	85.48	86.74	85.45	###			###	###	0.0
2018-Jun-07 Thu	85.53	###	85.44	###			75.5	75.5	0.0
2018-Jun-06 Wed	83.4	84.345	83.275	###			76.3	76.3	0.0
2018-Jun-05 Tue	###	82.56	###	###	1,182,441	###	###	###	0.0
2018-Jun-04 Mon	83	83.5	###	###	725,542	30,291,378	###	###	0.0
2018-Jun-01 Fri	82.53	82.88	81.5	82.5			32.6	32.6	5.9
2018-May-31 Thu	###	###	###	###			71.8	71.8	0.0
2018-May-30 Wed	###	###	81.71	###	1,698,883	###	71.1	71.1	0.0
2018-May-29 Tue	82.8	###	82.77	83	1,320,928	###	###	###	5.9
2018-May-28 Mon	###	###	82.26	###	1,299,056	53,430,173	###	###	0.0
2018-May-25 Fri	83.21	83.74	###	###	4,025,351	168,541,446	###	###	0.0
2018-May-24 Thu	###	84.445	83.42	###	1,908,479	###	75.2	75.2	0.0
2018-May-23 Wed	84.56	85.53	84.555	84.76			74.5	74.5	6.1
2018-May-22 Tue	###	###	###	###			###	###	0.0
2018-May-21 Mon	84.77	85.53	###	85			71.8	71.8	###
2018-May-18 Fri	###	###	###	85.81	1,719,621	0	###	###	###
2018-May-17 Thu	###	###	86	86.75	2,017,479	###	76.3	76.3	###
2018-May-16 Wed	83.7	###	###	###			82.0	82.0	0.0
2018-May-15 Tue	84.5	84.89	###	###	1,452,182	###	29.5	29.5	0.0
2018-May-14 Mon	84	###	###	84.5			75.8	75.8	6.0
2018-May-11 Fri	###	###	###	83.88			77.2	77.2	###
2018-May-10 Thu	82.42	83.25	###	###			###	###	0.0
2018-May-09 Wed	###	81.88	###	###	1,162,149	47,578,380	###	###	0.0
2018-May-08 Tue	###	81.79	###	###	1,492,243	61,025,277	###	###	0.0
2018-May-07 Mon	81.48	81.77	80.5	81			33.6	33.6	5.8
2018-May-04 Fri	81.48	###	###	###			###	###	0.0
2018-May-03 Thu	81	81.57	80.83	###	1,723,449	139,944,058	###	###	0.0
2018-May-02 Wed	79.87	80.83	79.53	###			67.8	67.8	0.0
2018-May-01 Tue	79.58	79.84	###	79.7			72.6	72.6	5.7
2018-Apr-30 Mon	79.72	###	79.2	79.86	1,500,145	59,405,742	68.6	68.6	5.7
2018-Apr-27 Fri	###	###	79.27	###	3,974,459	157,527,682	###	###	0.0
2018-Apr-26 Thu	80	80.24	###	79.4	3,043,642	###	###	###	###
2018-Apr-24 Tue	80.86	###	79.445	79.52			###	###	###
2018-Apr-23 Mon	###	81.89	###	###			81.3	81.3	0.0
2018-Apr-20 Fri	###	81.58	80.23	80.53			31.2	31.2	5.8
2018-Apr-19 Thu	###	81.48	80.655	81.42	2,508,848	###	73.8	73.8	5.8
2018-Apr-18 Wed	78.8	###	78.5	###	1,422,989	###	###	###	0.0
2018-Apr-17 Tue	77.41	78.55	77.41	###	1,291,621	###	###	###	0.0
2018-Apr-16 Mon	78.46	###	77.43	###			32.6	32.6	0.0
2018-Apr-13 Fri	77.49	78.78	77.4	78.21	2,088,928	163,124,387	###	###	###
2018-Apr-12 Thu	###	77.22	76.525	76.7	1,907,924	146,666,887	71.9	71.9	5.5
2018-Apr-11 Wed	###	###	###	76.5			34.5	34.5	5.5
2018-Apr-10 Tue	###	75.77	73.44	75.5	2,724,458	203,258,189	###	###	5.4
2018-Apr-09 Mon	###	73.47	###	73.47	1,192,644	43,811,777	79.8	79.8	5.2
2018-Apr-06 Fri	###	73.47	72.46	73.22	1,344,821	###	###	###	5.2
2018-Apr-05 Thu	73.72	74	###	###			###	###	0.0
2018-Apr-04 Wed	74.7	74.7	###	###			32.0	32.0	0.0
2018-Apr-03 Tue	###	###	###	###	1,436,643	0	83.7	83.7	0.0
2018-Mar-29 Thu	73.54	###	72.5	72.7			###	###	5.2
2018-Mar-28 Wed	73.75	###	###	###			###	###	0.0
2018-Mar-27 Tue	###	74.57	###	###	1,409,558	52,555,370	###	###	0.0
2018-Mar-26 Mon	###	73.89	###	###			###	###	0.0
2018-Mar-23 Fri	74.75	74.85	###	73.44			21.0	21.0	5.2
2018-Mar-22 Thu	###	###	###	76.78	1,763,828	0	###	###	5.5
2018-Mar-21 Wed	###	76.5	75.21	75.23			###	###	###
2018-Mar-20 Tue	75.5	###	74.85	75.23			33.1	33.1	###
2018-Mar-19 Mon	###	77.5	###	###	1,270,883	###	###	###	0.0
2018-Mar-16 Fri	###	###	###	###	2,605,388	0	65.3	65.3	0.0
2018-Mar-15 Thu	74.43	###	###	###	2,301,346	0	###	###	0.0
2018-Mar-14 Wed	###	###	73.55	###	1,650,654	###	29.1	29.1	0.0
2018-Mar-13 Tue	###	###	73.4	74			###	###	5.3
2018-Mar-12 Mon	###	76.4	###	75.48	1,704,888	65,126,721	38.8	38.8	###
2018-Mar-09 Fri	75.85	75.85	###	73.8	2,248,945	###	13.1	13.1	###
2018-Mar-08 Thu	###	###	75.48	75.81	1,618,274	###	30.8	30.8	###
2018-Mar-07 Wed	75.75	###	###	###	1,587,976	0	35.2	35.2	0.0
2018-Mar-06 Tue	###	###	75.88	###	1,509,757	57,280,180	###	###	0.0
2018-Mar-05 Mon	76	76.5	###	75.73			39.9	39.9	###
2018-Mar-02 Fri	###	77.345	###	76.86	2,450,387	###	###	###	5.5
2018-Mar-01 Thu	77.44	###	77.25	77.85	4,540,420	175,373,722	78.8	78.8	###
2018-Feb-28 Wed	81.4	81.44	80.71	###			###	###	0.0
2018-Feb-27 Tue	81.25	###	81.24	###	1,766,721	###	76.9	76.9	0.0
2018-Feb-26 Mon	81	81.21	###	###			33.8	33.8	0.0
2018-Feb-23 Fri	81	81.2	###	80.85	3,449,253	140,039,671	30.6	30.6	5.8
2018-Feb-22 Thu	80.48	80.87	79.7	###			###	###	0.0
2018-Feb-21 Wed	80.8	80.84	###	80.26			###	###	5.7
2018-Feb-20 Tue	###	81.8	###	###	970,525	39,694,472	###	###	0.0
2018-Feb-19 Mon	###	82.73	81.57	82			###	###	5.9
2018-Feb-16 Fri	82.26	###	81.79	82.48			###	###	###
2018-Feb-15 Thu	###	###	80.76	###			74.2	74.2	0.0
2018-Feb-14 Wed	79	79.42	78.44	78.89	1,156,743	91,301,724	###	###	###
2018-Feb-13 Tue	79.77	80.2	78.7	78.87	1,589,477	126,283,947	###	###	###
2018-Feb-12 Mon	###	78.8	76.75	78	1,872,387	###	###	###	###
2018-Feb-09 Fri	75.51	77.2	75.44	76.86			74.4	74.4	5.5
2018-Feb-08 Thu	76.85	###	###	77.54	2,657,681	0	73.9	73.9	5.5
2018-Feb-07 Wed	77.4	###	###	###	2,621,548	0	69.2	69.2	0.0
2018-Feb-06 Tue	###	76.5	74.75	75.43	3,690,728	###	83.9	83.9	5.4
2018-Feb-05 Mon	76.82	###	76.26	76.5	1,946,589	###	###	###	5.5
2018-Feb-02 Fri	78	78.76	77.4	78.25	3,003,744	###	###	###	###
2018-Feb-01 Thu	77.2	77.72	###	77.7	3,254,924	126,486,346	70.0	70.0	5.6
2018-Jan-31 Wed	###	78	###	76.85			###	###	###
2018-Jan-30 Tue	78.43	79.22	###	78.56	1,418,756	56,196,925	###	###	###
2018-Jan-29 Mon	79.29	79.445	78.5	###	2,000,124	###	###	###	0.0
2018-Jan-25 Thu	###	79.21	77.76	78.81			77.3	77.3	###
2018-Jan-24 Wed	77.86	78.27	###	78.2	2,813,241	110,096,186	73.2	73.2	5.6
2018-Jan-23 Tue	###	###	###	78.51			###	###	5.6
2018-Jan-22 Mon	###	78.79	78	###	1,094,458	###	###	###	0.0
2018-Jan-19 Fri	###	79.58	###	###			25.2	25.2	0.0
2018-Jan-18 Thu	###	79.275	78.58	78.83	1,480,821	###	###	###	###
2018-Jan-17 Wed	79.43	79.5	78.45	78.45	2,551,375	201,494,840	###	###	###
2018-Jan-16 Tue	###	82.46	80.75	81.26			###	###	5.8
2018-Jan-15 Mon	###	81.845	###	81.8	1,366,043	###	76.1	76.1	5.8
2018-Jan-12 Fri	80.52	###	###	###	1,852,581	0	###	###	0.0
2018-Jan-11 Thu	79.2	###	78.84	79.25	1,654,186	###	###	###	###
2018-Jan-02 Tue	75.85	###	75.71	76.5			###	###	5.5
2017-Dec-29 Fri	75.25	###	###	75.81	1,709,651	0	###	###	###
2017-Dec-28 Thu	74.88	###	74.7	74.89			###	###	###
2017-Dec-27 Wed	73.89	74.82	73.87	###	764,377	###	###	###	0.0
2017-Dec-22 Fri	73.79	74.43	73.655	74.28			###	###	5.3
2017-Dec-21 Thu	73.45	73.76	###	###	1,570,221	57,909,750	66.5	66.5	0.0
2017-Dec-20 Wed	###	###	###	###	1,735,170	0	77.5	77.5	0.0
2017-Dec-19 Tue	###	72.45	71.55	###			###	###	0.0
2017-Dec-18 Mon	###	###	###	71.43	1,867,627	0	###	###	5.1
2017-Dec-15 Fri	69.56	70.57	69.55	70.57			###	###	###
2017-Dec-08 Fri	###	###	###	69.2			67.0	67.0	4.9
2017-Dec-07 Thu	###	69.53	###	69.46			###	###	###
2017-Dec-06 Wed	###	###	###	68.83			34.5	34.5	###
2017-Dec-05 Tue	71.5	71.79	70.51	70.57	2,083,126	###	29.6	29.6	###
2017-Dec-04 Mon	71.85	72.58	###	###	2,585,278	###	###	###	0.0
2017-Dec-01 Fri	71	71.25	70.74	###			###	###	0.0
2017-Nov-30 Thu	###	###	70.43	###			74.9	74.9	0.0
2017-Nov-29 Wed	###	72.4	###	71.7			###	###	###
2017-Nov-28 Tue	71.59	###	###	71.54	2,454,025	0	###	###	###
2017-Nov-27 Mon	72.2	72.57	71.74	###	1,222,054	###	37.6	37.6	0.0
2017-Nov-24 Fri	###	72.26	71.44	###			###	###	0.0
2017-Nov-23 Thu	###	72.89	72	###	2,329,525	###	###	###	0.0
2017-Nov-22 Wed	71.5	###	71.5	71.75			69.3	69.3	5.1
2017-Nov-21 Tue	###	71.48	###	###	1,903,385	68,026,979	34.8	34.8	0.0
2017-Nov-20 Mon	70.55	###	70.54	70.8	5,250,827	###	74.1	74.1	5.1
2017-Nov-17 Fri	###	71.925	70.52	70.89			###	###	###
2017-Nov-16 Thu	###	71.4	###	71.2	1,911,077	68,225,448	65.7	65.7	5.1
2017-Nov-15 Wed	###	###	###	###			30.0	30.0	0.0
2017-Nov-14 Tue	###	###	###	###	2,377,358	0	###	###	0.0
2017-Nov-13 Mon	###	###	73.25	73.75			71.1	71.1	5.3
2017-Nov-10 Fri	###	73.22	72.54	###			###	###	0.0
2017-Nov-09 Thu	###	###	###	###	2,477,742	0	28.6	28.6	0.0
2017-Nov-08 Wed	73.55	74.56	73.43	74.24			77.4	77.4	5.3
2017-Nov-07 Tue	###	###	###	74.74	2,536,248	0	26.8	26.8	5.3
2017-Nov-06 Mon	73.2	73.7	###	73.23	1,686,448	###	###	###	###
2017-Nov-03 Fri	72.5	73.25	###	###	2,880,080	###	###	###	0.0
2017-Nov-02 Thu	###	###	###	###	3,256,555	0	82.0	82.0	0.0
2017-Nov-01 Wed	###	###	69.74	###			33.4	33.4	0.0
2017-Oct-31 Tue	69.84	###	###	69.45			###	###	###
2017-Oct-30 Mon	70.2	###	69.8	###			###	###	0.0
2017-Oct-27 Fri	69.88	###	69.7	###	3,972,983	138,458,457	###	###	0.0
2017-Oct-26 Thu	###	###	68.72	###			###	###	0.0
2017-Oct-25 Wed	69.45	70.2	###	###			###	###	0.0
2017-Oct-24 Tue	68.79	###	###	###			###	###	0.0
2017-Oct-23 Mon	###	69.42	###	69.26			75.6	75.6	4.9
2017-Oct-20 Fri	###	###	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	68.79	###			72.6	72.6	0.0
2017-Oct-18 Wed	70.88	###	70.49	###			###	###	0.0
2017-Oct-17 Tue	71.58	###	70.4	71.46			###	###	5.1
2017-Oct-16 Mon	###	70.55	69.72	70.55	2,733,588	###	77.8	77.8	###
2017-Oct-13 Fri	68.22	###	67.81	68.21	1,518,983	###	###	###	4.9
2017-Oct-12 Thu	###	68.28	67.575	67.81			###	###	###
2017-Oct-11 Wed	69.28	###	68.7	68.77	1,842,921	###	25.4	25.4	4.9
2017-Oct-10 Tue	###	###	68.55	###	1,641,651	56,267,588	74.6	74.6	0.0
2017-Oct-09 Mon	69.5	70.48	###	69.2	1,717,846	###	29.8	29.8	4.9
2017-Oct-06 Fri	68.8	69.46	###	69.25			72.2	72.2	###
2017-Oct-05 Thu	###	68.77	67.86	###	1,704,972	###	28.9	28.9	0.0
2017-Oct-04 Wed	###	68.21	67.26	67.43			###	###	###
2017-Oct-03 Tue	###	68.78	67.81	68.49			78.2	78.2	4.9
2017-Oct-02 Mon	###	###	###	###	1,199,784	0	85.4	85.4	0.0
2017-Sep-29 Fri	###	66.675	###	66.53			###	###	4.8
2017-Sep-28 Thu	66.51	66.51	###	65.47	2,669,856	###	17.4	17.4	###
2017-Sep-27 Wed	###	66.82	65.925	66.8	2,081,455	138,151,371	###	###	###
2017-Sep-26 Tue	65.86	###	65.43	65.85			###	###	###
2017-Sep-25 Mon	66.75	66.85	###	###	4,054,957	###	24.9	24.9	0.0
2017-Sep-22 Fri	###	###	65.78	###	5,555,723	182,727,729	31.4	31.4	0.0
2017-Sep-21 Thu	###	66.59	65.45	65.5			35.2	35.2	4.7
2017-Sep-20 Wed	66.79	66.79	65.88	###			###	###	0.0
2017-Sep-19 Tue	67.49	67.49	###	66.89	1,673,554	56,474,079	###	###	4.8
2017-Sep-18 Mon	66.4	###	66.24	###			###	###	0.0
2017-Sep-15 Fri	###	67.375	66.81	66.81			###	###	4.8
2017-Sep-14 Thu	68.89	68.89	68.255	###			###	###	0.0
2017-Sep-13 Wed	###	70	###	69.53			###	###	###
2017-Sep-12 Tue	###	###	68.23	68.8	1,107,550	###	77.4	77.4	4.9
2017-Sep-11 Mon	###	67.73	66.72	67.53	1,767,821	###	###	###	###
2017-Sep-08 Fri	###	69.5	###	68.5	1,512,328	###	23.5	23.5	4.9
2017-Sep-07 Thu	###	69.2	68.58	68.75			###	###	###
2017-Sep-06 Wed	67.49	68.4	67.2	68.25	1,619,184	109,780,675	77.7	77.7	4.9
2017-Sep-05 Tue	###	###	67.44	###	1,098,554	37,043,240	###	###	0.0
2017-Sep-04 Mon	68.28	68.44	67.55	###	959,229	65,222,775	###	###	0.0
2017-Sep-01 Fri	68.2	68.45	67.7	68.28	1,849,825	###	###	###	4.9
2017-Aug-31 Thu	66.7	67.985	###	67.84	2,505,644	###	79.8	79.8	4.8
2017-Aug-30 Wed	66.45	66.86	###	66.7			74.4	74.4	4.8
2017-Aug-29 Tue	66.2	###	###	###			###	###	0.0
2017-Aug-28 Mon	###	66.75	###	66.5	1,093,357	36,490,789	###	###	4.8
2017-Aug-25 Fri	###	67.74	66.53	###	2,794,872	###	###	###	0.0
2017-Aug-24 Thu	###	###	###	###	2,777,129	0	85.2	85.2	0.0
2017-Aug-23 Wed	###	65.59	64.51	###	2,175,786	141,534,879	33.2	33.2	0.0
2017-Aug-22 Tue	64.5	###	64.4	64.77	1,414,384	###	69.8	69.8	###
2017-Aug-21 Mon	63.2	###	63.2	###			###	###	0.0
2017-Aug-18 Fri	62.7	63.27	###	###			72.0	72.0	0.0
2017-Aug-17 Thu	63.89	64.25	63.41	###	2,382,245	###	30.5	30.5	0.0
2017-Aug-16 Wed	###	###	62.22	62.75	1,438,875	###	69.1	69.1	4.5
2017-Aug-15 Tue	###	63.8	###	62.82			###	###	4.5
2017-Aug-14 Mon	###	63.82	63.28	63.42			70.0	70.0	4.5
2017-Aug-11 Fri	###	###	62.89	###			###	###	0.0
2017-Aug-10 Thu	65.2	###	64.42	###			37.2	37.2	0.0
2017-Aug-09 Wed	###	###	66.21	66.42			67.7	67.7	4.7
2017-Aug-08 Tue	###	###	65.83	###	2,711,926	89,263,044	22.6	22.6	0.0
2017-Aug-07 Mon	66.24	66.77	###	###	1,936,454	###	###	###	0.0
2017-Aug-04 Fri	###	65.44	64.54	65.24	1,964,671	###	###	###	###
2017-Aug-03 Thu	64.5	64.87	###	64.2	2,375,026	###	24.4	24.4	4.6
2017-Aug-02 Wed	65.77	###	65.45	65.84			76.4	76.4	4.7
2017-Aug-01 Tue	###	66.7	###	###	1,677,420	55,941,957	###	###	0.0
2017-Jul-31 Mon	###	66.48	64.77	65.79	2,172,646	###	81.1	81.1	###
2017-Jul-28 Fri	64.49	###	63.88	64.24	3,229,253	103,142,340	###	###	4.6
2017-Jul-27 Thu	###	###	###	###	2,058,485	0	###	###	0.0
2017-Jul-26 Wed	64.78	###	64.48	###	3,026,226	97,565,526	29.8	29.8	0.0
2017-Jul-25 Tue	###	63.29	62.41	###			###	###	0.0
2017-Jul-24 Mon	###	###	###	###			78.7	78.7	0.0
2017-Jul-21 Fri	63.5	63.53	62.77	###			###	###	0.0
2017-Jul-20 Thu	64.2	64.84	64.2	###	1,484,741	95,795,489	###	###	0.0
2017-Jul-19 Wed	###	64.75	###	64.5	1,669,452	###	34.3	34.3	4.6
2017-Jul-18 Tue	66.25	66.28	###	###			###	###	0.0
2017-Jul-17 Mon	65.54	66.24	65.54	###			77.3	77.3	0.0
2017-Jul-14 Fri	65.23	65.77	65.22	65.53	1,253,353	82,088,354	74.8	74.8	###
2017-Jul-13 Thu	###	66.24	###	###	1,614,644	###	20.3	20.3	0.0
2017-Jul-12 Wed	###	66.24	65.51	###			###	###	0.0
2017-Jul-11 Tue	###	###	###	###			76.0	76.0	0.0
2017-Jul-10 Mon	64.82	65.22	###	###			76.5	76.5	0.0
2017-Jul-07 Fri	###	65.24	###	###			###	###	0.0
2017-Jul-06 Thu	65.23	65.23	###	###	2,292,479	###	###	###	0.0
2017-Jul-05 Wed	###	65.5	64.55	65.2			###	###	4.7
2017-Jul-04 Tue	64.86	###	###	###			###	###	0.0
2017-Jul-03 Mon	###	###	###	###			81.3	81.3	0.0
2017-Jun-30 Fri	###	63.645	62.82	63.27	5,316,788	###	76.0	76.0	###
2017-Jun-29 Thu	###	###	###	###	3,439,171	0	###	###	0.0
2017-Jun-28 Wed	60.82	61.52	60.71	###			70.4	70.4	0.0
2017-Jun-27 Tue	59.48	59.86	58.79	59.85			76.3	76.3	4.3
2017-Jun-26 Mon	59.5	59.8	###	59.57	1,862,275	55,682,022	###	###	4.3
2017-Jun-23 Fri	###	###	58.5	58.83	1,938,849	###	27.0	27.0	4.2
2017-Jun-22 Thu	###	###	###	###	2,106,170	0	###	###	0.0
2017-Jun-21 Wed	58.25	###	###	58			32.5	32.5	4.1
2017-Jun-20 Tue	###	60.2	###	59.72	2,234,787	67,267,088	###	###	4.3
2017-Jun-19 Mon	###	###	###	###			85.5	85.5	0.0
2017-Jun-16 Fri	60.28	60.43	59.75	###			###	###	0.0
2017-Jun-15 Thu	###	61.23	###	60.28			###	###	4.3
2017-Jun-14 Wed	62.4	62.81	61.72	62.59			###	###	###
2017-Jun-13 Tue	###	63.2	62.25	###	2,162,826	###	27.0	27.0	0.0
2017-Jun-09 Fri	###	63.4	62.2	###			77.3	77.3	0.0
2017-Jun-08 Thu	61.4	###	###	###	1,597,327	0	###	###	0.0
2017-Jun-07 Wed	###	62.56	###	###	1,591,220	###	###	###	0.0
2017-Jun-06 Tue	61.43	62.125	###	61.47	1,454,345	###	###	###	###
2017-Jun-05 Mon	62.48	62.58	61.79	###	1,823,882	###	30.2	30.2	0.0
2017-Jun-02 Fri	###	###	###	62.82	1,859,986	0	###	###	4.5
2017-Jun-01 Thu	###	###	61.26	61.75	1,834,571	###	###	###	###
2017-May-31 Wed	63.5	63.79	###	62.81	2,555,622	###	23.3	23.3	###
2017-May-30 Tue	62.42	63.5	62.42	63.27	1,191,984	###	###	###	###
2017-May-29 Mon	###	63.54	###	###			###	###	0.0
2017-May-26 Fri	###	64.4	63.27	###	4,670,027	298,111,173	###	###	0.0
2017-May-25 Thu	###	64.82	###	64.8			86.1	86.1	4.6
2017-May-24 Wed	64.45	###	###	63.88			###	###	4.6
2017-May-23 Tue	64.81	###	64.25	64.74			###	###	4.6
2017-May-22 Mon	64.42	65.645	###	65.2			80.4	80.4	4.7
2017-May-19 Fri	###	63.53	###	63.25			83.3	83.3	4.5
2017-May-18 Thu	###	###	###	61.81			###	###	###
2017-May-17 Wed	60.79	61.79	###	###	2,404,759	74,295,029	###	###	0.0
2017-May-16 Tue	###	###	###	60.28	2,014,553	0	77.5	77.5	4.3
2017-May-15 Mon	59.5	59.83	###	59.44			###	###	4.2
2017-May-12 Fri	59.46	60.25	59.41	59.8	1,852,578	110,839,741	###	###	###
2017-May-11 Thu	###	###	59.28	59.58	2,681,928	79,492,345	###	###	4.3
2017-May-10 Wed	###	###	58.49	###	2,375,473	###	###	###	0.0
2017-May-09 Tue	58.48	58.84	###	58.79	1,471,650	43,295,943	72.7	72.7	###
2017-May-08 Mon	58.5	###	57.85	58.48	2,205,823	###	37.3	37.3	4.2
2017-May-05 Fri	57.56	57.74	56.72	###			###	###	0.0
2017-May-04 Thu	58.4	59	57.85	###			###	###	0.0
2017-May-03 Wed	###	59.89	58.88	###	1,919,827	114,008,926	###	###	0.0
2017-May-02 Tue	###	60.43	59.71	###	1,837,784	110,395,684	32.3	32.3	0.0
2017-May-01 Mon	60.44	60.79	###	59.85	1,355,524	41,201,151	###	###	4.3
2017-Apr-28 Fri	59.25	###	###	60.44			85.9	85.9	4.3
2017-Apr-27 Thu	60.57	###	59.51	59.8	1,899,073	###	20.5	20.5	###
2017-Apr-26 Wed	###	###	###	60.5	2,375,380	0	31.1	31.1	###
2017-Apr-24 Mon	60.2	60.7	59.4	59.82			26.3	26.3	4.3
2017-Apr-21 Fri	###	60.45	59.75	60.24			###	###	4.3
2017-Apr-20 Thu	59.25	59.76	###	###	1,746,558	52,187,153	###	###	0.0
2017-Apr-19 Wed	###	###	###	###			88.1	88.1	0.0
2017-Apr-18 Tue	58.45	###	###	58			###	###	4.1
2017-Apr-13 Thu	59.46	59.77	58.745	###			31.0	31.0	0.0
2017-Apr-12 Wed	62.2	62.2	61.41	61.89	1,524,943	###	33.0	33.0	###
2017-Apr-11 Tue	###	62.51	###	###	3,187,183	###	###	###	0.0
2017-Apr-10 Mon	60.21	###	###	60.84			###	###	4.3
2017-Apr-07 Fri	60.79	60.83	59.59	###	2,996,123	###	21.1	21.1	0.0
2017-Apr-06 Thu	###	###	60.29	###	2,112,487	63,680,920	###	###	0.0
2017-Apr-05 Wed	###	###	60.785	61.72	2,636,084	80,117,182	81.8	81.8	4.4
2017-Apr-04 Tue	59.7	###	59.51	###			###	###	0.0
2017-Apr-03 Mon	###	60.44	###	###	1,309,428	###	###	###	0.0
2017-Mar-31 Fri	###	60.89	###	60.46	5,188,149	###	###	###	4.3
2017-Mar-30 Thu	60.88	###	60.41	60.49			###	###	###
2017-Mar-29 Wed	###	60.76	###	###	1,653,389	50,229,957	###	###	0.0
2017-Mar-28 Tue	###	###	###	###	2,380,624	0	83.4	83.4	0.0
2017-Mar-27 Mon	###	59.5	58.83	###	2,049,479	121,257,425	###	###	0.0
2017-Mar-24 Fri	60.2	60.74	59.73	###	1,519,352	###	31.8	31.8	0.0
2017-Mar-23 Thu	60.26	###	###	###	2,155,647	0	26.4	26.4	0.0
2017-Mar-22 Wed	###	60.55	###	###			###	###	0.0
2017-Mar-21 Tue	###	62.45	61.46	###	1,555,326	96,360,222	###	###	0.0
2017-Mar-20 Mon	62.8	###	###	###			###	###	0.0
2017-Mar-17 Fri	###	###	62.42	###			###	###	0.0
2017-Mar-16 Thu	###	###	###	62.23	4,016,753	0	###	###	4.4
2017-Mar-15 Wed	60.2	###	###	60.83			79.6	79.6	4.3
2017-Mar-14 Tue	###	###	59.42	59.5			13.5	13.5	4.3
2017-Mar-13 Mon	59	59.25	58.21	###	2,311,282	###	77.7	77.7	0.0
2017-Mar-10 Fri	###	###	58.82	###			###	###	0.0
2017-Mar-09 Thu	60.48	###	###	###	1,809,579	0	29.5	29.5	0.0
2017-Mar-08 Wed	###	61.74	###	###			###	###	0.0
2017-Mar-07 Tue	61.4	###	###	###			###	###	0.0
2017-Mar-06 Mon	61.74	###	61.57	###	1,735,887	53,439,281	78.7	78.7	0.0
2017-Mar-03 Fri	###	###	60.8	###	2,774,356	84,340,422	20.2	20.2	0.0
2017-Mar-02 Thu	63.21	63.79	###	63.53	3,071,974	###	###	###	4.5
2017-Mar-01 Wed	61.25	62.21	61.23	###			###	###	0.0
2017-Feb-28 Tue	###	62.7	###	###	2,366,455	###	31.6	31.6	0.0
2017-Feb-27 Mon	###	###	61.41	62.49			35.3	35.3	###
2017-Feb-24 Fri	64.27	64.28	62.78	62.88			###	###	###
2017-Feb-23 Thu	###	###	65.43	###			###	###	0.0
2017-Feb-22 Wed	###	###	68.76	###	2,685,446	###	33.5	33.5	0.0
2017-Feb-21 Tue	###	###	###	###	1,853,444	0	83.4	83.4	0.0
2017-Feb-20 Mon	67.79	###	67.2	###			###	###	0.0
2017-Feb-17 Fri	68.57	68.85	###	67.79			24.6	24.6	4.8
2017-Feb-16 Thu	###	###	68.71	69.27	2,968,522	101,983,573	###	###	4.9
2017-Feb-15 Wed	###	###	###	68.4			32.8	32.8	4.9
2017-Feb-14 Tue	69.44	69.8	68.51	68.51	2,463,078	170,334,159	20.8	20.8	###
2017-Feb-13 Mon	67.5	68.41	###	###			80.3	80.3	0.0
2017-Feb-10 Fri	65.55	###	65.23	###	1,590,376	###	###	###	0.0
2017-Feb-09 Thu	###	###	64.71	65.25	2,015,958	65,226,321	###	###	###
2017-Feb-08 Wed	###	###	###	###			71.9	71.9	0.0
2017-Feb-07 Tue	64.43	###	###	###	2,275,447	0	###	###	0.0
2017-Feb-06 Mon	63.89	65.21	###	64.89			###	###	###
2017-Feb-03 Fri	66.25	66.78	###	64.53	2,285,979	###	15.3	15.3	###
2017-Feb-02 Thu	67.7	###	###	###			28.6	28.6	0.0
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	67.23	66.53	###			###	###	0.0
2017-Jan-30 Mon	66.75	68.41	66.56	67.83			87.1	87.1	4.8
2017-Jan-27 Fri	67.29	###	66.79	67.85			###	###	###
2017-Jan-25 Wed	65.87	67.23	65.87	67.23			85.0	85.0	4.8
2017-Jan-24 Tue	###	64.76	###	64.76	3,213,780	###	87.5	87.5	4.6
2017-Jan-23 Mon	###	###	###	62.4	1,753,481	0	77.1	77.1	4.5
2017-Jan-20 Fri	###	###	###	###			22.4	22.4	0.0
2017-Jan-19 Thu	64.25	64.25	###	63.53			25.2	25.2	4.5
2017-Jan-18 Wed	###	###	###	###	2,040,350	0	81.5	81.5	0.0
2017-Jan-17 Tue	###	###	62.42	62.7	3,171,740	###	26.5	26.5	4.5
2017-Jan-16 Mon	###	###	###	63.22	1,604,829	0	###	###	4.5
2017-Jan-13 Fri	62.85	###	61.81	###	4,949,458	###	###	###	0.0
2017-Jan-12 Thu	62.77	###	62.5	62.87			###	###	###
2017-Jan-11 Wed	###	62.81	###	62.28	2,591,456	81,384,675	76.9	76.9	4.4
2017-Jan-10 Tue	59	60.325	###	###			###	###	0.0
2017-Jan-09 Mon	###	###	###	###	2,190,726	0	25.6	25.6	0.0
2017-Jan-06 Fri	60.44	###	###	###	969,346	0	26.7	26.7	0.0
2017-Jan-05 Thu	60.83	###	60.45	60.5			24.0	24.0	###
2017-Jan-04 Wed	60.4	60.75	###	60.4	1,631,071	49,543,781	73.5	73.5	4.3
2017-Jan-03 Tue	60.28	###	###	###			76.9	76.9	0.0
2016-Dec-30 Fri	###	60.7	###	###	710,680	###	###	###	0.0
2016-Dec-29 Thu	###	60.89	###	60.73	1,156,682	35,215,183	###	###	4.3
2016-Dec-28 Wed	59.4	60.47	59.4	###	1,342,228	###	78.8	78.8	0.0
2016-Dec-23 Fri	59.87	###	58.52	58.77	6,178,958	###	###	###	4.2
2016-Dec-22 Thu	###	60.54	59.81	###			###	###	0.0
2016-Dec-21 Wed	###	###	59.88	###			###	###	0.0
2016-Dec-20 Tue	59.4	###	###	59.26	1,486,371	0	31.2	31.2	4.2
2016-Dec-19 Mon	59.48	###	59.27	59.55	1,785,774	###	###	###	###
2016-Dec-16 Fri	59.5	###	58.88	59.29			33.2	33.2	###
2016-Dec-15 Thu	60.8	60.8	59.84	###	1,914,959	115,510,326	26.4	26.4	0.0
2016-Dec-14 Wed	60.26	###	60.26	###	1,905,342	57,407,954	###	###	0.0
2016-Dec-13 Tue	62.2	62.45	###	61.25	2,364,645	73,836,040	23.0	23.0	4.4
2016-Dec-12 Mon	62.84	63.44	62.79	62.79	1,139,824	###	###	###	4.5
2016-Dec-09 Fri	###	###	62.28	###	2,138,549	###	###	###	0.0
2016-Dec-08 Thu	62.5	###	62.27	62.73			69.5	69.5	###
2016-Dec-07 Wed	59.54	###	59.45	60.83	2,234,420	###	###	###	4.3
2016-Dec-06 Tue	59.57	###	###	###			###	###	0.0
2016-Dec-05 Mon	58.8	59.2	58.43	###	1,786,155	###	44.4	44.4	0.0
2016-Dec-02 Fri	59.2	###	57.77	###			###	###	0.0
2016-Dec-01 Thu	58.45	59.25	###	58.7			72.8	72.8	4.2
2016-Nov-30 Wed	58.89	59.51	57.75	57.75			###	###	4.1
2016-Nov-29 Tue	###	61.27	###	###			###	###	0.0
2016-Nov-28 Mon	###	###	60.79	###			###	###	0.0
2016-Nov-25 Fri	60.57	###	###	61.76	6,298,927	0	84.0	84.0	###
2016-Nov-24 Thu	60.2	###	###	###	2,225,044	0	76.4	76.4	0.0
2016-Nov-23 Wed	###	###	###	###			80.2	80.2	0.0
2016-Nov-22 Tue	###	###	57.5	###	2,285,328	65,703,180	80.5	80.5	0.0
2016-Nov-21 Mon	57	57.57	56.55	###			78.2	78.2	0.0
2016-Nov-18 Fri	57.59	57.785	57.26	###			30.2	30.2	0.0
2016-Nov-17 Thu	56.26	###	56.26	57.59			###	###	###
2016-Nov-16 Wed	###	###	###	###			18.5	18.5	0.0
2016-Nov-15 Tue	###	###	58.7	###	2,418,024	###	37.1	37.1	0.0
2016-Nov-14 Mon	###	###	###	59.44	2,611,756	0	###	###	4.2
2016-Nov-11 Fri	58.71	59.89	58.71	59.55	4,180,958	###	80.1	80.1	###
2016-Nov-10 Thu	57.52	58.76	###	###	5,868,043	###	###	###	0.0
2016-Nov-09 Wed	###	55.78	###	53.73	4,102,340	###	39.8	39.8	3.8
2016-Nov-08 Tue	54.42	55.29	54.42	54.79			75.2	75.2	###
2016-Nov-07 Mon	53.42	54.24	53.42	###			72.9	72.9	0.0
2016-Nov-04 Fri	53.4	###	###	###	1,291,929	0	###	###	0.0
2016-Nov-03 Thu	###	###	###	###			78.0	78.0	0.0
2016-Nov-02 Wed	53.84	54.59	###	###			80.4	80.4	0.0
2016-Nov-01 Tue	###	54.57	53.79	54.2	1,847,285	###	###	###	###
2016-Oct-31 Mon	###	54.7	###	###	1,853,776	50,700,773	###	###	0.0
2016-Oct-28 Fri	###	###	53.24	53.75			###	###	###
2016-Oct-27 Thu	53.7	###	###	###	4,044,855	0	###	###	0.0
2016-Oct-26 Wed	###	53.56	52.56	###	3,874,422	###	85.0	85.0	0.0
2016-Oct-25 Tue	51.7	52.55	51.46	52.48	2,492,944	129,645,552	###	###	3.7
2016-Oct-24 Mon	###	51.42	###	51.23			77.3	77.3	###
2016-Oct-21 Fri	###	51.41	###	###			31.0	31.0	0.0
2016-Oct-20 Thu	50.81	###	###	###	2,068,778	0	69.2	69.2	0.0
2016-Oct-19 Wed	###	###	50.42	50.74			24.1	24.1	3.6
2016-Oct-18 Tue	50.5	50.775	50.27	###			71.9	71.9	0.0
2016-Oct-17 Mon	###	###	50.45	###			78.5	78.5	0.0
2016-Oct-14 Fri	###	51.23	50.51	###	2,699,141	###	###	###	0.0
2016-Oct-13 Thu	52.4	52.49	###	51.57			###	###	###
2016-Oct-12 Wed	51.88	53	51.72	53	2,510,988	###	86.8	86.8	3.8
2016-Oct-11 Tue	52.78	53.26	52.59	53.2			77.5	77.5	3.8
2016-Oct-10 Mon	52.22	52.455	###	###			36.3	36.3	0.0
2016-Oct-07 Fri	52	52.52	###	52			74.0	74.0	3.7
2016-Oct-06 Thu	52.2	52.57	###	52.21			###	###	###
2016-Oct-05 Wed	###	###	###	###			83.3	83.3	0.0
2016-Oct-04 Tue	51.8	52.52	###	52.48			80.0	80.0	3.7
2016-Oct-03 Mon	###	###	###	###	1,572,821	0	76.3	76.3	0.0
2016-Sep-30 Fri	###	51.84	###	###	3,815,074	###	###	###	0.0
2016-Sep-29 Thu	###	52	###	51.85			###	###	###
2016-Sep-28 Wed	49.8	50.42	49.72	50			###	###	###
2016-Sep-27 Tue	###	50.25	49.44	###	2,406,189	###	###	###	0.0
2016-Sep-26 Mon	###	###	###	###			78.0	78.0	0.0
2016-Sep-23 Fri	###	###	###	###	2,438,143	0	81.0	81.0	0.0
2016-Sep-22 Thu	48.5	49.44	48.325	49.2	3,952,281	193,197,375	###	###	3.5
2016-Sep-21 Wed	47.25	47.82	###	###			76.9	76.9	0.0
2016-Sep-20 Tue	###	47.43	###	47.25	2,730,444	64,752,479	71.6	71.6	3.4
2016-Sep-19 Mon	###	46.8	46.51	46.53	317,183	14,798,172	###	###	###
2016-Sep-16 Fri	###	47.46	46.525	###			###	###	0.0
2016-Sep-15 Thu	46.88	###	###	###			###	###	0.0
2016-Sep-14 Wed	###	###	46.49	46.83			23.6	23.6	3.3
2016-Sep-13 Tue	###	48.71	47.41	47.46			###	###	###
2016-Sep-12 Mon	###	###	###	47.41	1,508,948	0	43.7	43.7	###
2016-Sep-09 Fri	###	48.8	47.83	###	1,849,477	89,357,481	81.0	81.0	0.0
2016-Sep-08 Thu	47.7	###	###	###			###	###	0.0
2016-Sep-07 Wed	48.85	48.85	###	###	1,975,421	48,249,657	18.9	18.9	0.0
2016-Sep-06 Tue	###	###	###	48.53			78.8	78.8	###
2016-Sep-05 Mon	###	###	47.8	###			66.9	66.9	0.0
2016-Sep-02 Fri	47.5	###	###	47.41			###	###	###
2016-Sep-01 Thu	###	###	46.82	###	2,090,141	###	###	###	0.0
2016-Aug-31 Wed	48.23	48.23	###	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	###	969,824	0	76.7	76.7	0.0
2016-Aug-29 Mon	49	###	###	48.52	1,281,822	0	33.4	33.4	3.5
2016-Aug-26 Fri	###	###	48.75	48.82	2,940,447	###	32.9	32.9	3.5
2016-Aug-25 Thu	###	49.4	48.47	###			39.8	39.8	0.0
2016-Aug-24 Wed	###	###	49.4	49.82	1,731,278	###	74.5	74.5	3.6
2016-Aug-23 Tue	49	49.57	48.78	###			###	###	0.0
2016-Aug-22 Mon	49.49	49.72	###	49.2	1,133,559	28,180,276	36.1	36.1	3.5
2016-Aug-19 Fri	###	50	###	49.79			###	###	###
2016-Aug-18 Thu	49.55	###	49.27	###	1,318,054	###	###	###	0.0
2016-Aug-17 Wed	###	###	49	49.56			81.8	81.8	3.5
2016-Aug-16 Tue	###	###	###	48.46	1,969,275	0	###	###	###
2016-Aug-15 Mon	48.5	###	###	###			27.1	27.1	0.0
2016-Aug-12 Fri	50.2	50.4	49.58	49.74	2,063,222	###	22.4	22.4	3.6
2016-Aug-11 Thu	###	49.82	48.7	49.71	3,603,228	###	###	###	###
2016-Aug-10 Wed	###	###	###	50.57	2,666,575	0	###	###	3.6
2016-Aug-09 Tue	50.4	###	###	###			###	###	0.0
2016-Aug-08 Mon	49.8	50.47	###	###	1,791,351	45,204,742	77.1	77.1	0.0
2016-Aug-05 Fri	###	49.76	48.74	49.52			###	###	3.5
2016-Aug-04 Thu	49.7	50.55	48.5	###			14.5	14.5	0.0
2016-Aug-03 Wed	49.51	50.47	49.42	49.42	2,343,342	###	###	###	3.5
2016-Aug-02 Tue	49.84	###	49.4	49.41			38.3	38.3	###
2016-Aug-01 Mon	50	###	###	49.7			27.1	27.1	3.6
2016-Jul-29 Fri	###	###	###	49.56			13.6	13.6	3.5
2016-Jul-28 Thu	49.83	###	49.83	###	2,426,956	###	###	###	0.0
2016-Jul-27 Wed	49.43	###	###	###	2,239,156	0	77.0	77.0	0.0
2016-Jul-26 Tue	###	###	47.7	###			###	###	0.0
2016-Jul-25 Mon	###	48.59	47.89	###	1,472,423	71,029,685	###	###	0.0
2016-Jul-22 Fri	48.5	###	###	###	1,880,829	0	###	###	0.0
2016-Jul-21 Thu	48.2	48.73	48	48.52			###	###	3.5
2016-Jul-20 Wed	48	48.49	###	48			61.4	61.4	3.4
2016-Jul-19 Tue	###	###	###	###	1,992,147	0	###	###	0.0
2016-Jul-18 Mon	50.5	50.57	###	###			26.3	26.3	0.0
2016-Jul-15 Fri	50.4	###	50.4	50.55			###	###	###
2016-Jul-14 Thu	###	50.55	49.85	50.2	1,367,348	###	###	###	3.6
2016-Jul-13 Wed	###	50.985	###	50.78			81.2	81.2	3.6
2016-Jul-12 Tue	49.77	###	###	49.4	1,938,453	0	30.0	30.0	3.5
2016-Jul-11 Mon	###	49.52	48.56	49.52			###	###	3.5
2016-Jul-08 Fri	47	###	###	###			85.5	85.5	0.0
2016-Jul-07 Thu	###	47.79	###	###	2,096,555	50,097,181	27.8	27.8	0.0
2016-Jul-06 Wed	46.75	###	46.4	46.81	2,010,155	###	70.6	70.6	###
2016-Jul-05 Tue	###	###	47.56	47.77	1,958,477	46,572,583	###	###	3.4
2016-Jul-04 Mon	###	###	###	47.78			###	###	3.4
2016-Jul-01 Fri	46.26	46.82	45.925	###			27.1	27.1	0.0
2016-Jun-30 Thu	45.56	###	###	45.5			29.8	29.8	3.3
2016-Jun-29 Wed	###	45.24	###	44.83			###	###	3.2
2016-Jun-28 Tue	###	###	###	44.2	2,643,954	0	###	###	3.2
2016-Jun-27 Mon	43.45	44.44	###	###	3,161,220	###	74.2	74.2	0.0
2016-May-26 Thu	45.82	###	45.25	45.48			23.7	23.7	3.2
2016-May-25 Wed	45	###	###	###			69.1	69.1	0.0
2016-May-24 Tue	###	44.56	###	44.2	2,220,181	###	###	###	3.2
2016-May-23 Mon	44.55	44.82	43.85	44			25.4	25.4	3.1
2016-May-20 Fri	###	###	###	###			64.9	64.9	0.0
2016-May-19 Thu	45.25	###	43.86	44.29	3,186,980	69,890,471	###	###	###
2016-May-18 Wed	###	###	###	45.82			###	###	3.3
2016-May-17 Tue	46	###	45.56	45.87			33.3	33.3	###
2016-May-16 Mon	44.59	###	###	45.21	1,667,349	0	83.5	83.5	###
2016-May-13 Fri	45.2	###	44.285	###			26.0	26.0	0.0
2016-May-12 Thu	###	###	45.8	###	2,026,357	46,403,575	66.8	66.8	0.0
2016-May-11 Wed	46.5	###	45.41	###			22.6	22.6	0.0
2016-May-10 Tue	44.51	45.49	44.4	45.4			###	###	3.2
2016-May-09 Mon	48.2	48.57	46.26	46.74			###	###	3.3
2016-May-06 Fri	47.52	###	47.24	47.75	2,753,941	65,048,086	64.8	64.8	###
2016-May-05 Thu	###	48.54	47.21	###	3,853,283	184,475,923	###	###	0.0
2016-May-04 Wed	###	49.84	47.4	47.85	4,902,324	###	###	###	3.4
2016-May-03 Tue	51.8	52.44	50.87	51.75	2,559,889	###	###	###	###
2016-May-02 Mon	###	52.5	###	52.4	1,726,824	###	###	###	3.7
2016-Apr-29 Fri	50.23	###	49.86	51.55	7,897,722	###	83.4	83.4	3.7
2016-Apr-28 Thu	###	50.5	49.29	50.29			84.9	84.9	3.6
2016-Apr-27 Wed	###	###	###	48.42			###	###	3.5
2016-Apr-26 Tue	###	###	49.23	49.44	3,988,924	###	###	###	###
2016-Apr-22 Fri	###	###	50.81	51			25.3	25.3	3.6
2016-Apr-21 Thu	###	###	###	52.55	2,541,684	0	20.7	20.7	###
2016-Apr-20 Wed	51.59	51.88	50.84	###	4,554,626	###	###	###	0.0
2016-Apr-19 Tue	48.46	49.42	###	49.29			###	###	###
2016-Apr-18 Mon	47	47.85	47	47.45			77.4	77.4	###
2016-Apr-15 Fri	48.23	48.27	###	48.2	2,621,478	63,269,371	###	###	3.4
2016-Apr-14 Thu	###	###	###	###	4,398,147	0	###	###	0.0
2016-Apr-13 Wed	46.45	47.55	46.45	###	4,112,773	###	###	###	0.0
2016-Apr-12 Tue	###	###	###	###	2,298,687	0	76.1	76.1	0.0
2016-Apr-11 Mon	43.7	44.44	43.51	44.28			79.6	79.6	3.2
2016-Apr-08 Fri	42.22	43.59	###	43.26			86.1	86.1	###
2016-Apr-07 Thu	42.46	43.27	###	###			81.0	81.0	0.0
2016-Apr-06 Wed	###	###	###	###			###	###	0.0
2016-Apr-05 Tue	###	42.79	41.73	###			37.2	37.2	0.0
2016-Apr-04 Mon	###	43.54	42.77	42.82	1,278,926	55,192,051	21.5	21.5	3.1
2016-Apr-01 Fri	###	###	###	###	2,312,428	0	90.6	90.6	0.0
2016-Mar-31 Thu	###	43.57	42.59	###	1,867,245	###	19.4	19.4	0.0
2016-Mar-30 Wed	42.48	42.77	41.8	###	1,806,470	76,386,583	###	###	0.0
2016-Mar-29 Tue	42.55	###	###	###	1,290,458	0	37.4	37.4	0.0
2016-Mar-24 Thu	###	###	###	###			16.6	16.6	0.0
2016-Mar-23 Wed	43.89	###	43.53	43.86			###	###	3.1
2016-Mar-22 Tue	###	44.47	43.83	43.86	979,446	43,242,540	###	###	3.1
2016-Mar-21 Mon	44.4	44.4	43.57	###			28.4	28.4	0.0
2016-Mar-18 Fri	44.88	###	###	###			###	###	0.0
2016-Mar-17 Thu	###	44.27	###	43.73	2,195,581	48,599,185	###	###	###
2016-Mar-16 Wed	42.4	###	###	###	1,533,886	0	74.7	74.7	0.0
2016-Mar-15 Tue	43.85	###	###	###					0.0
2016-Mar-14 Mon	44.7	44.8	###	44.47	1,331,986	29,836,486	35.2	35.2	###
2016-Mar-11 Fri	###	###	44.26	44.57	1,555,429	34,421,643	###	###	###
2016-Mar-10 Thu	###	45.2	###	44.73	1,884,941	###	###	###	###
2016-Mar-09 Wed	43.5	44.47	43	###			83.1	83.1	0.0
2016-Mar-08 Tue	47.8	47.8	44.86	45.26			8.8	8.8	3.2
2016-Mar-07 Mon	46	###	45.8	46.47			###	###	###
2016-Mar-04 Fri	44.5	45.24	44	###			74.6	74.6	0.0
2016-Mar-03 Thu	44.4	44.8	###	44.2	2,365,751	52,992,822	###	###	3.2
2016-Mar-02 Wed	42.4	###	42.24	###	2,808,721	59,320,187	83.2	83.2	0.0
2016-Mar-01 Tue	40.87	41.83	40.81	###			73.7	73.7	0.0
2016-Feb-29 Mon	40.88	###	###	40.28	2,571,225	0	23.2	23.2	2.9
2016-Feb-26 Fri	40.79	40.79	39.74	40	4,291,558	172,799,582	19.7	19.7	2.9
2016-Feb-25 Thu	41.54	41.82	40.85	###			37.7	37.7	0.0
2016-Feb-24 Wed	42.55	42.88	41.8	###			###	###	0.0
2016-Feb-23 Tue	###	###	44.25	###	3,253,642	71,986,829	###	###	0.0
2016-Feb-22 Mon	###	44.27	###	###	2,482,482	###	86.6	86.6	0.0
2016-Feb-19 Fri	###	###	42.41	###	2,221,456	47,105,974	24.3	24.3	0.0
2016-Feb-18 Thu	###	43.7	42.88	43.4	2,651,044	###	###	###	###
2016-Feb-17 Wed	43	###	41.985	###	2,333,042	48,976,384	###	###	0.0
2016-Feb-16 Tue	###	43.44	42.72	43.2	2,531,027	109,036,643	###	###	3.1
2016-Feb-15 Mon	###	42.27	41.43	42.22	2,722,123	113,920,847	###	###	3.0
2016-Feb-12 Fri	39.7	41.44	###	40.47			###	###	###
2016-Feb-11 Thu	###	###	40.42	###			###	###	0.0
2016-Feb-10 Wed	###	###	40.85	41.51			85.3	85.3	###
2016-Feb-09 Tue	42.25	42.55	41.74	42	3,666,046	###	###	###	3.0
2016-Feb-08 Mon	41.71	42.75	###	42.53			85.2	85.2	3.0
2016-Feb-05 Fri	41.29	41.7	40.59	###	2,753,983	###	75.5	75.5	0.0
2016-Feb-04 Thu	38.26	40.48	38.26	###			###	###	0.0
2016-Feb-03 Wed	###	###	36.53	###			###	###	0.0
2016-Feb-02 Tue	38.56	38.87	37.53	37.54	1,867,588	###	17.2	17.2	###
2016-Feb-01 Mon	###	###	38.74	###			17.8	17.8	0.0
2016-Jan-29 Fri	39.5	39.52	38.74	###	4,238,359	165,846,987	25.3	25.3	0.0
2016-Jan-28 Thu	38.54	###	38.51	###			###	###	0.0
2016-Jan-27 Wed	39.5	39.5	###	###			13.0	13.0	0.0
2016-Jan-25 Mon	39.8	39.8	38.86	###	1,645,954	64,735,370	###	###	0.0
2016-Jan-22 Fri	39.5	###	###	###			69.7	69.7	0.0
2016-Jan-21 Thu	38.58	39.25	###	###	3,248,141	###	###	###	0.0
2016-Jan-20 Wed	38.4	###	37.75	37.75			28.3	28.3	###
2016-Jan-19 Tue	38.5	39.5	###	38.82	2,205,957	43,567,650	###	###	2.8
2016-Jan-18 Mon	38.5	38.82	38.24	###			###	###	0.0
2016-Jan-15 Fri	###	40.74	39.46	39.51			28.7	28.7	2.8
2016-Jan-14 Thu	###	###	38.24	38.85	2,440,184	###	###	###	2.8
2016-Jan-13 Wed	38.57	40	38.23	39.55			89.1	89.1	2.8
2016-Jan-12 Tue	39.75	40	###	###	2,322,049	46,440,980	###	###	0.0
2016-Jan-11 Mon	40.5	40.7	###	40.5			72.5	72.5	2.9
2016-Jan-08 Fri	40.25	###	40.25	###			91.3	91.3	0.0
2016-Jan-07 Thu	41.85	###	40.59	40.7	3,335,121	67,686,280	20.6	20.6	2.9
2016-Jan-06 Wed	43.82	43.85	42.54	42.75			###	###	###
2016-Jan-05 Tue	44	###	43.85	###			75.6	75.6	0.0
2016-Jan-04 Mon	44.75	45.53	44.44	###	1,305,954	58,748,340	31.2	31.2	0.0
2015-Dec-31 Thu	###	###	44.2	44.71	824,789	###	###	###	###
2015-Dec-30 Wed	###	###	###	44.78	1,353,522	0	###	###	3.2
2015-Dec-29 Tue	44.75	###	44.42	44.77	1,752,746	38,928,488	###	###	3.2
2015-Dec-24 Thu	46	46.28	###	###			###	###	0.0
2015-Dec-23 Wed	###	44.47	42.5	44	2,114,489	91,948,554	###	###	3.1
2015-Dec-22 Tue	42.2	42.85	###	42.23			###	###	###
2015-Dec-21 Mon	###	###	###	42.88			###	###	3.1
2015-Dec-18 Fri	42.23	###	###	42.46			###	###	3.0
2015-Dec-17 Thu	###	44.28	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	41.88	###	2,677,850	56,074,179	83.8	83.8	0.0
2015-Dec-15 Tue	41.45	###	41.21	41.76	2,009,489	41,405,520	80.2	80.2	3.0
2015-Dec-14 Mon	42	42.57	42	###	2,015,541	85,227,151	###	###	0.0
2015-Dec-11 Fri	###	43.25	###	###	1,791,122	###	74.3	74.3	0.0
2015-Dec-10 Thu	42.4	43.875	###	###	3,698,377	81,133,145	###	###	0.0
2015-Dec-09 Wed	40.8	###	###	###	5,144,576	0	###	###	0.0
2015-Dec-08 Tue	43.86	###	42.25	42.4			16.4	16.4	3.0
2015-Dec-07 Mon	44.78	###	###	###	1,507,021	0	###	###	0.0
2015-Dec-04 Fri	44.74	###	###	###			###	###	0.0
2015-Dec-03 Thu	45.5	###	###	45.59	2,560,243	0	68.3	68.3	###
2015-Dec-02 Wed	46.47	47	###	46.55	1,433,358	###	###	###	3.3
2015-Dec-01 Tue	46	###	46	###			###	###	0.0
2015-Nov-30 Mon	46	###	###	###	3,432,953	0	37.0	37.0	0.0
2015-Nov-27 Fri	###	###	46.21	46.23	3,320,027	76,709,223	17.3	17.3	3.3
2015-Nov-26 Thu	###	###	###	46.49			27.1	27.1	###
2015-Nov-25 Wed	47.46	###	###	###			34.4	34.4	0.0
2015-Nov-24 Tue	###	###	47.42	47.42			###	###	3.4
2015-Nov-23 Mon	###	48.58	47.81	###			29.8	29.8	0.0
2015-Nov-20 Fri	48.5	###	###	###	1,782,651	0	70.5	70.5	0.0
2015-Nov-19 Thu	###	###	###	###	2,594,947	0	###	###	0.0
2015-Nov-18 Wed	###	###	46.73	46.8			22.3	22.3	3.3
2015-Nov-17 Tue	###	48.23	###	###			31.0	31.0	0.0
2015-Nov-16 Mon	47.88	###	###	47.41	1,554,372	0	22.5	22.5	###
2015-Nov-13 Fri	###	48.73	###	###	1,965,455	###	###	###	0.0
2015-Nov-12 Thu	49.23	###	48.76	49.5	1,216,086	29,648,176	77.1	77.1	3.5
2015-Nov-11 Wed	49.7	49.81	###	49.4	1,562,351	38,910,351	###	###	3.5
2015-Nov-10 Tue	###	49.88	48.86	###			###	###	0.0
2015-Nov-09 Mon	###	50.2	###	49	2,034,848	51,074,684	17.5	17.5	3.5
2015-Nov-06 Fri	###	###	48.89	50.8	2,771,180	###	###	###	3.6
2015-Nov-05 Thu	50.5	###	###	###	1,701,350	0	30.8	30.8	0.0
2015-Nov-04 Wed	###	###	50.74	50.85	1,762,326	###	###	###	3.6
2015-Nov-03 Tue	51.47	51.71	###	###	1,462,222	37,805,749	16.7	16.7	0.0
2015-Nov-02 Mon	51	51.23	###	50.76			41.5	41.5	3.6
2015-Oct-30 Fri	50.53	###	50.42	###			###	###	0.0
2015-Oct-29 Thu	52.25	52.73	###	###	1,596,058	###	###	###	0.0
2015-Oct-28 Wed	###	52.43	###	###	1,625,278	###	###	###	0.0
2015-Oct-27 Tue	53.29	53.46	###	52.81			###	###	3.8
2015-Oct-26 Mon	###	###	53.8	53.81			34.5	34.5	###
2015-Oct-23 Fri	###	53.74	###	###	1,301,143	###	###	###	0.0
2015-Oct-22 Thu	###	52.77	###	###	787,985	20,790,984	80.4	80.4	0.0
2015-Oct-21 Wed	51.85	###	51.77	52.78	1,526,424	39,511,485	###	###	3.8
2015-Oct-20 Tue	52.51	###	52	###	1,377,229	35,807,954	27.8	27.8	0.0
2015-Oct-19 Mon	###	53.79	###	###			###	###	0.0
2015-Oct-16 Fri	54.55	###	###	###			###	###	0.0
2015-Oct-15 Thu	###	54.4	53.59	54.25	1,990,088	###	76.9	76.9	3.9
2015-Oct-14 Wed	53.51	###	52.74	###	2,527,250	66,643,582	23.0	23.0	0.0
2015-Oct-13 Tue	54	###	###	53.4	2,826,583	0	###	###	3.8
2015-Oct-12 Mon	###	###	###	54.81	1,687,040	0	###	###	###
2015-Oct-09 Fri	###	###	###	###	4,516,177	0	80.0	80.0	0.0
2015-Oct-08 Thu	53.75	54.2	52.46	###	4,475,074	###	23.4	23.4	0.0
2015-Oct-07 Wed	###	52.28	50.59	###			###	###	0.0
2015-Oct-06 Tue	50.5	51.45	50.44	50.52			76.9	76.9	3.6
2015-Oct-05 Mon	49.53	###	49.49	49.81			###	###	3.6
2015-Oct-02 Fri	48.43	###	48.26	48.73	1,785,251	###	74.7	74.7	###
2015-Oct-01 Thu	###	###	###	49.58			###	###	###
2015-Sep-30 Wed	47	###	47	###			88.8	88.8	0.0
2015-Sep-29 Tue	46.84	47	###	46.52			38.4	38.4	3.3
2015-Sep-28 Mon	###	48.81	47.8	48.75			###	###	3.5
2015-Sep-25 Fri	###	###	48.21	###			###	###	0.0
2015-Sep-24 Thu	48.7	48.75	###	###	1,854,522	45,203,973	###	###	0.0
2015-Sep-23 Wed	###	###	47.81	###			27.9	27.9	0.0
2015-Sep-22 Tue	49.7	49.83	###	###			###	###	0.0
2015-Sep-21 Mon	###	###	49.53	49.78	1,910,050	47,302,388	###	###	3.6
2015-Sep-18 Fri	###	###	###	51.26			27.0	27.0	###
2015-Sep-17 Thu	###	52.43	###	###			30.0	30.0	0.0
2015-Sep-16 Wed	51.5	51.7	###	###	1,840,744	###	22.6	22.6	0.0
2015-Sep-15 Tue	51.54	###	50.74	50.74			###	###	3.6
2015-Sep-14 Mon	52.5	###	51.52	51.86	1,696,125	43,692,180	###	###	3.7
2015-Sep-11 Fri	51.78	52.59	51.71	52	3,576,228	###	75.0	75.0	3.7
2015-Sep-10 Thu	###	51.45	50.7	51.27			###	###	3.7
2015-Sep-09 Wed	###	###	50.81	51.51	2,641,679	67,111,854	###	###	###
2015-Sep-08 Tue	###	50.43	49.56	50.22			69.0	69.0	3.6
2015-Sep-07 Mon	49.76	49.76	48.8	###	1,939,623	95,584,621	25.0	25.0	0.0
2015-Sep-04 Fri	###	50.5	49.49	49.76			###	###	3.6
2015-Sep-03 Thu	50.45	50.48	49.27	49.27	1,966,784	98,093,352	###	###	###
2015-Sep-02 Wed	###	49.54	48.23	49.54			76.9	76.9	3.5
2015-Sep-01 Tue	50.86	###	###	###			18.4	18.4	0.0
2015-Aug-31 Mon	50.55	###	49.8	50.29			31.8	31.8	3.6
2015-Aug-28 Fri	###	51.28	###	###	4,541,356	###	###	###	0.0
2015-Aug-27 Thu	49.2	###	###	48.81			23.0	23.0	###
2015-Aug-26 Wed	###	###	47.53	48.89			###	###	3.5
2015-Aug-25 Tue	46.89	48.86	46.8	48.45	3,548,521	169,725,759	65.8	65.8	###
2015-Aug-24 Mon	48.7	###	###	###	3,251,944	0	28.6	28.6	0.0
2015-Aug-21 Fri	###	50.42	###	49.52			74.1	74.1	3.5
2015-Aug-20 Thu	###	###	###	49.41			###	###	###
2015-Aug-19 Wed	51.25	###	50.52	###	1,674,777	###	24.0	24.0	0.0
2015-Aug-18 Tue	###	###	50.53	50.59	1,196,054	###	31.1	31.1	###
2015-Aug-17 Mon	###	51.75	###	50.89	1,185,351	30,670,957	###	###	###
2015-Aug-14 Fri	51.75	51.87	50.885	###	1,431,075	73,525,055	21.5	21.5	0.0
2015-Aug-13 Thu	52.8	53	51.89	###			###	###	0.0
2015-Aug-12 Wed	###	###	###	###	4,070,479	0	21.3	21.3	0.0
2015-Aug-11 Tue	###	55.29	###	###	3,344,154	###	33.9	33.9	0.0
2015-Aug-10 Mon	###	54.2	###	53.74			###	###	3.8
2015-Aug-07 Fri	###	###	53.27	53.27			24.8	24.8	###
2015-Aug-06 Thu	###	###	###	53.55			###	###	3.8
2015-Aug-05 Wed	52	###	52	###	2,218,955	###	86.3	86.3	0.0
2015-Aug-04 Tue	51.88	###	###	###			70.6	70.6	0.0
2015-Aug-03 Mon	###	###	###	52.2	1,438,374	0	###	###	3.7
2015-Jul-31 Fri	###	###	###	52.86			73.7	73.7	3.8
2015-Jul-30 Thu	52.55	53.29	52.54	53	2,412,285	###	###	###	3.8
2015-Jul-29 Wed	###	###	###	51.78	1,388,089	0	32.2	32.2	3.7
2015-Jul-28 Tue	###	###	50.43	51.28			###	###	3.7
2015-Jul-27 Mon	###	51.51	50.54	###			###	###	0.0
2015-Jul-24 Fri	###	###	50.51	51.2	1,862,743	47,043,574	83.7	83.7	3.7
2015-Jul-23 Thu	51.59	###	###	51.2	1,406,286	0	###	###	3.7
2015-Jul-22 Wed	52.84	53.47	###	###			###	###	0.0
2015-Jul-21 Tue	###	53.78	###	###	1,123,474	###	25.9	25.9	0.0
2015-Jul-20 Mon	###	53.87	52.8	53.87	1,081,280	###	###	###	3.8
2015-Jul-17 Fri	###	53.46	52.7	###	1,162,749	###	27.6	27.6	0.0
2015-Jul-16 Thu	54	54	###	###			###	###	0.0
2015-Jul-15 Wed	53.25	53.29	52.81	###	1,031,486	###	24.7	24.7	0.0
2015-Jul-14 Tue	###	53.56	###	###	1,849,855	###	65.5	65.5	0.0
2015-Jul-13 Mon	###	###	###	51.53			###	###	###
2015-Jul-10 Fri	51.5	###	51.45	###	1,696,183	###	###	###	0.0
2015-Jul-09 Thu	49.54	###	###	50.89			###	###	###
2015-Jul-08 Wed	###	51.48	###	###	2,443,044	62,883,952	20.0	20.0	0.0
2015-Jul-07 Tue	51.5	52.25	51.4	51.74	1,631,727	84,564,251	69.4	69.4	3.7
2015-Jul-06 Mon	51.85	51.85	###	###	1,553,753	40,281,046	24.4	24.4	0.0
2015-Jul-03 Fri	###	###	52.2	52.5			29.9	29.9	3.8
2015-Jul-02 Thu	53	53.26	52.73	###	1,786,174	###	60.4	60.4	0.0
2015-Jul-01 Wed	###	###	52.51	###			60.5	60.5	0.0
2015-Jun-30 Tue	53.4	53.87	###	53.75	1,793,880	48,318,157	64.8	64.8	###
2015-Jun-29 Mon	53.7	###	53	53.29	1,538,629	###	40.6	40.6	###
2015-Jun-26 Fri	54.88	###	###	###			21.8	21.8	0.0
2015-Jun-25 Thu	55.8	56.2	55.47	###	1,302,354	###	###	###	0.0
2015-Jun-24 Wed	56.57	###	###	###	1,934,520	0	18.4	18.4	0.0
2015-Jun-23 Tue	56	56.41	55.88	###			###	###	0.0
2015-Jun-22 Mon	55.4	55.8	54.8	55.8			###	###	4.0
2015-Jun-19 Fri	55.25	###	55	55.55	2,676,376	73,600,340	71.7	71.7	4.0
2015-Jun-18 Thu	###	55.74	54.87	###	3,938,626	###	###	###	0.0
2015-Jun-17 Wed	56.2	56.26	55.8	###			###	###	0.0
2015-Jun-16 Tue	56.8	57	55.85	###			###	###	0.0
2015-Jun-15 Mon	###	57.46	###	57.29	1,163,674	33,432,354	###	###	4.1
2015-Jun-12 Fri	###	###	56.72	###			71.7	71.7	0.0
2015-Jun-11 Thu	###	57.48	56.81	57.48	1,301,543	74,376,674	###	###	4.1
2015-Jun-10 Wed	###	56.22	###	###	1,331,442	###	72.9	72.9	0.0
2015-Jun-09 Tue	56.89	57.25	56.22	###			29.0	29.0	0.0
2015-Jun-05 Fri	###	57.4	###	###	1,160,982	33,320,183	###	###	0.0
2015-Jun-04 Thu	###	57.455	56.54	56.74	1,687,272	96,170,285	###	###	4.1
2015-Jun-03 Wed	56.8	###	56.75	57.5			###	###	4.1
2015-Jun-02 Tue	###	###	56.25	56.49			28.9	28.9	###
2015-Jun-01 Mon	57.7	57.7	###	57.42			30.7	30.7	###
2015-May-29 Fri	###	58.77	###	58.2			###	###	4.2
2015-May-28 Thu	###	57.78	###	###	1,076,350	31,095,751	75.9	75.9	0.0
2015-May-27 Wed	57.5	57.79	###	###			###	###	0.0
2015-May-26 Tue	58	###	###	58.29			###	###	###
2015-May-25 Mon	57.27	###	###	###	1,198,046	0	###	###	0.0
2015-May-22 Fri	57.43	57.74	###	56.75	903,450	###	###	###	###
2015-May-21 Thu	56.43	###	###	###	1,323,384	0	###	###	0.0
2015-May-20 Wed	###	###	55.56	###	2,539,225	70,539,670	###	###	0.0
2015-May-19 Tue	57.25	57.45	56.76	57.45			###	###	###
2015-May-18 Mon	58	###	###	57.45			###	###	###
2015-May-15 Fri	###	###	57.84	###	1,582,843	###	28.8	28.8	0.0
2015-May-14 Thu	58.22	58.46	57.54	57.7	1,706,778	98,993,124	###	###	###
2015-May-13 Wed	58.74	###	58.44	###	1,604,183	46,874,227	71.9	71.9	0.0
2015-May-12 Tue	###	59.57	58.57	59.25			###	###	4.2
2015-May-11 Mon	59.46	59.46	58.57	###	1,383,747	81,661,829	###	###	0.0
2015-May-08 Fri	58.5	58.87	###	58.43	1,442,670	###	30.8	30.8	###
2015-May-07 Thu	58.71	###	58.4	58.54	1,760,721	51,413,053	###	###	###
2015-May-06 Wed	###	59.7	58.55	###	1,570,654	###	82.3	82.3	0.0
2015-May-05 Tue	###	60.5	###	59.48			###	###	4.2
2015-May-04 Mon	###	###	###	###			77.6	77.6	0.0
2015-May-01 Fri	57.49	58.54	###	58.29	1,998,172	###	###	###	###
2015-Apr-30 Thu	56.71	###	###	###			76.2	76.2	0.0
2015-Apr-29 Wed	58.28	###	57.71	57.71	2,063,054	59,529,423	###	###	4.1
2015-Apr-28 Tue	59.2	59.49	###	58.79	2,204,153	###	###	###	###
2015-Apr-27 Mon	###	59.88	58.82	59.77			80.0	80.0	###
2015-Apr-24 Fri	57.7	57.79	###	57.79			###	###	4.1
2015-Apr-23 Thu	56.21	###	55.82	###	2,781,342	77,627,255	###	###	0.0
2015-Apr-22 Wed	54.85	55.2	54.52	55.2			###	###	3.9
2015-Apr-21 Tue	###	55.85	55.45	55.5			###	###	4.0
2015-Apr-20 Mon	54.85	55.5	###	###	1,851,847	51,388,754	###	###	0.0
2015-Apr-17 Fri	###	55.59	54.73	###	2,063,843	113,841,579	###	###	0.0
2015-Apr-16 Thu	56.45	56.54	55.45	55.87			22.0	22.0	###
2015-Apr-15 Wed	56.4	56.55	55.77	55.83	2,565,186	144,060,845	26.5	26.5	4.0
2015-Apr-14 Tue	###	55.27	###	###	2,709,985	###	###	###	0.0
2015-Apr-13 Mon	###	56.87	###	###			###	###	0.0
2015-Apr-10 Fri	56.4	56.89	###	56.89			###	###	###
2015-Apr-09 Thu	57	57.21	56.42	56.58			27.2	27.2	###
2015-Apr-08 Wed	###	57.78	###	57	4,436,475	###	###	###	###
2015-Apr-07 Tue	56	56.785	###	###	2,809,483	79,768,246	80.0	80.0	0.0
2015-Apr-02 Thu	55.83	###	55.48	55.78			###	###	4.0
2015-Apr-01 Wed	56.5	56.87	56.29	56.41			###	###	###
2015-Mar-31 Tue	###	###	56.8	57.23			###	###	4.1
2015-Mar-30 Mon	56	###	55.48	55.85			37.4	37.4	###
2015-Mar-27 Fri	56.55	###	56.44	56.55			63.3	63.3	###
2015-Mar-26 Thu	###	57.2	56.4	56.5			###	###	4.0
2015-Mar-25 Wed	###	57.48	56.83	56.83			###	###	###
2015-Mar-24 Tue	57.85	###	###	###			###	###	0.0
2015-Mar-23 Mon	59	###	###	58.21			###	###	4.2
2015-Mar-20 Fri	58	###	57.7	58.59	4,448,789	###	###	###	4.2
2015-Mar-19 Thu	###	###	###	###	2,288,642	0	29.0	29.0	0.0
2015-Mar-18 Wed	###	###	57.47	58.22	2,170,727	62,375,840	###	###	4.2
2015-Mar-17 Tue	###	###	57.75	57.84			28.1	28.1	###
2015-Mar-16 Mon	57	57.8	56.53	57.7	1,604,157	###	83.5	83.5	###
2015-Mar-13 Fri	57.27	57.41	###	###			70.0	70.0	0.0
2015-Mar-12 Thu	57.5	57.84	###	57.5			64.4	64.4	4.1
2015-Mar-11 Wed	57.8	###	57.42	57.87			###	###	###
2015-Mar-10 Tue	58.81	59	###	58.55			###	###	4.2
2015-Mar-09 Mon	59.48	59.52	###	59.2			35.4	35.4	4.2
2015-Mar-06 Fri	60.41	60.51	59.79	###	2,212,687	133,093,123	32.0	32.0	0.0
2015-Mar-05 Thu	###	61.7	###	###	2,724,352	84,046,259	###	###	0.0
2015-Mar-04 Wed	63.5	63.5	62.4	62.4			###	###	4.5
2015-Mar-03 Tue	64.4	###	###	64.8			###	###	4.6
2015-Mar-02 Mon	###	65.73	###	###	1,839,057	###	###	###	0.0
2015-Feb-27 Fri	###	64.755	###	64.41	5,120,774	###	###	###	###
2015-Feb-26 Thu	###	63.89	63.22	63.7			###	###	4.6
2015-Feb-25 Wed	63.77	###	###	63.58			###	###	###
2015-Feb-24 Tue	63.5	63.56	62.77	###			###	###	0.0
2015-Feb-23 Mon	###	64.4	###	###	1,129,750	36,377,950	###	###	0.0
2015-Feb-20 Fri	###	###	63.71	63.75			28.7	28.7	###
2015-Feb-19 Thu	###	###	63.45	###	1,554,250	49,308,581	28.5	28.5	0.0
2015-Feb-18 Wed	###	64.27	###	###			21.9	21.9	0.0
2015-Feb-17 Tue	63.85	###	###	63.5	3,122,472	0	###	###	4.5
2015-Feb-16 Mon	###	###	###	63.55			13.3	13.3	###
2015-Feb-13 Fri	###	###	61.85	63.79			###	###	###
2015-Feb-12 Thu	###	60.7	###	###			30.2	30.2	0.0
2015-Feb-11 Wed	59.86	###	###	59.8			36.3	36.3	###
2015-Feb-10 Tue	60.79	###	###	60.7			33.2	33.2	4.3
2015-Feb-09 Mon	###	###	###	###			###	###	0.0
2015-Feb-06 Fri	###	61.4	###	###			###	###	0.0
2015-Feb-05 Thu	###	60.41	###	60.2			###	###	###
2015-Feb-04 Wed	60.43	60.83	###	60.73			71.3	71.3	4.3
2015-Feb-03 Tue	###	58.75	57.79	58.58			###	###	4.2
2015-Feb-02 Mon	57.47	57.83	57.21	57.47	1,362,950	78,396,884	69.4	69.4	###
2015-Jan-30 Fri	###	###	57.26	57.56			###	###	###
2015-Jan-29 Thu	56.45	57.23	56.45	###	1,595,474	90,686,742	75.8	75.8	0.0
2015-Jan-28 Wed	56.8	57.46	56.45	###			69.8	69.8	0.0
2015-Jan-27 Tue	###	###	55.21	56.8			###	###	4.1
2015-Jan-23 Fri	###	###	56.58	56.86	1,400,226	###	###	###	###
2015-Jan-22 Thu	###	56.53	###	56.5			82.1	82.1	4.0
2015-Jan-21 Wed	54.87	55.47	54.77	###	3,288,651	181,270,443	69.8	69.8	0.0
2015-Jan-20 Tue	54.2	###	53.29	###	2,418,441	###	23.2	23.2	0.0
2015-Jan-19 Mon	###	55.43	###	###	1,632,424	###	###	###	0.0
2015-Jan-16 Fri	54	###	###	53.89			33.0	33.0	###
2015-Jan-15 Thu	###	###	###	###	2,715,754	0	30.6	30.6	0.0
2015-Jan-14 Wed	56.8	###	###	55.54	2,552,028	0	###	###	4.0
2015-Jan-13 Tue	57.58	57.79	###	57.46	1,576,250	45,545,743	###	###	4.1
2015-Jan-12 Mon	###	58.86	###	58.5	1,262,243	###	76.3	76.3	4.2
2015-Jan-09 Fri	###	59.71	###	59.4	1,880,643	###	###	###	4.2
2015-Jan-08 Thu	57.43	58.74	###	###			88.6	88.6	0.0
2015-Jan-07 Wed	57.25	###	56.85	57.29			69.6	69.6	4.1
2015-Jan-06 Tue	57	57.77	###	57.59			83.6	83.6	###
2015-Jan-05 Mon	###	###	57.8	58.48			###	###	4.2
2015-Jan-02 Fri	57.5	58.57	57.26	###	732,926	###	77.0	77.0	0.0
2014-Dec-31 Wed	###	58.75	57.74	58			26.4	26.4	4.1
2014-Dec-30 Tue	58	###	###	57.56			###	###	###
2014-Dec-29 Mon	57.53	###	###	###	1,048,387	0	###	###	0.0
2014-Dec-24 Wed	56.57	###	56.25	56.59			71.7	71.7	4.0
2014-Dec-23 Tue	###	###	55.8	55.81	1,736,971	###	18.8	18.8	###
2014-Dec-22 Mon	57.21	57.785	57.21	57.73	1,639,053	94,241,449	###	###	###
2014-Dec-19 Fri	55.5	56.29	55.26	56.29			75.2	75.2	###
2014-Dec-18 Thu	###	55.22	###	54.73	3,314,823	###	###	###	###
2014-Dec-17 Wed	###	53.8	###	###	2,088,723	56,186,648	65.9	65.9	0.0
2014-Dec-16 Tue	###	###	52.21	###	1,916,253	50,023,784	78.9	78.9	0.0
2014-Dec-15 Mon	52	53.77	52	53.5			90.3	90.3	###
2014-Dec-12 Fri	54.51	###	53.47	###	2,444,846	65,362,957	###	###	0.0
2014-Dec-11 Thu	###	55.54	54.82	###			###	###	0.0
2014-Dec-10 Wed	###	56.75	55.71	56.4	1,876,453	105,512,952	###	###	4.0
2014-Dec-09 Tue	###	56.75	55.5	55.5	4,621,489	259,381,070	###	###	4.0
2014-Dec-08 Mon	57.44	57.76	###	###	1,584,228	###	###	###	0.0
2014-Dec-05 Fri	###	58.52	56.76	###			19.8	19.8	0.0
2014-Dec-04 Thu	58.59	###	###	###			###	###	0.0
2014-Dec-03 Wed	###	###	###	###			65.1	65.1	0.0
2014-Dec-02 Tue	57.8	###	57.22	###			###	###	0.0
2014-Dec-01 Mon	###	###	56.5	###	2,705,688	76,435,686	21.3	21.3	0.0
2014-Nov-28 Fri	57.7	59.26	###	###			###	###	0.0
2014-Nov-27 Thu	58	58.44	57.82	###			74.5	74.5	0.0
2014-Nov-26 Wed	58.21	58.87	###	###			66.8	66.8	0.0
2014-Nov-25 Tue	57.77	###	###	57.41			29.1	29.1	###
2014-Nov-24 Mon	58.46	58.74	###	###			###	###	0.0
2014-Nov-21 Fri	###	###	###	56.41	1,829,456	0	24.3	24.3	###
2014-Nov-20 Thu	###	###	###	56.41	3,056,922	0	25.4	25.4	###
2014-Nov-19 Wed	###	###	###	###			21.8	21.8	0.0
2014-Nov-18 Tue	###	60.29	###	59.47	1,221,880	36,833,572	###	###	4.2
2014-Nov-17 Mon	60.54	60.85	59.74	###	1,236,754	74,570,082	28.4	28.4	0.0
2014-Nov-14 Fri	59.51	60.23	###	###			81.1	81.1	0.0
2014-Nov-13 Thu	59.57	59.89	###	59.7			76.5	76.5	4.3
2014-Nov-12 Wed	###	###	###	59.41			30.6	30.6	###
2014-Nov-11 Tue	60.71	###	###	60.51			31.6	31.6	4.3
2014-Nov-10 Mon	###	###	###	61.24			75.2	75.2	4.4
2014-Nov-07 Fri	59.81	60.72	59.81	60.7	1,862,647	112,252,421	83.4	83.4	4.3
2014-Nov-06 Thu	60.5	60.74	59.51	###	1,630,148	98,012,648	###	###	0.0
2014-Nov-05 Wed	59.83	60.28	###	###			###	###	0.0
2014-Nov-04 Tue	###	###	59.52	###			###	###	0.0
2014-Nov-03 Mon	###	60.52	59.53	59.78			###	###	4.3
2014-Oct-31 Fri	59.2	60.55	###	60.41	6,510,528	###	85.3	85.3	###
2014-Oct-30 Thu	###	59.44	58.75	###	1,754,775	103,698,428	76.6	76.6	0.0
2014-Oct-29 Wed	59.25	###	###	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###	1,985,324	0	###	###	0.0
2014-Oct-27 Mon	59.74	60.085	59.52	59.79			###	###	###
2014-Oct-24 Fri	###	###	59.43	###			69.4	69.4	0.0
2014-Oct-23 Thu	60.2	60.47	59.76	59.87	2,134,527	###	27.7	27.7	###
2014-Oct-22 Wed	60.74	###	60.7	61.21	2,336,823	70,922,578	75.3	75.3	4.4
2014-Oct-21 Tue	59.76	60.25	59.54	###	1,589,055	95,176,449	###	###	0.0
2014-Oct-20 Mon	###	###	59.43	59.73			27.3	27.3	###
2014-Oct-17 Fri	###	60.4	59.26	###	2,036,441	###	21.2	21.2	0.0
2014-Oct-16 Thu	###	60.41	###	59.89			30.6	30.6	4.3
2014-Oct-15 Wed	61.46	61.88	60.5	###	2,238,680	136,984,829	###	###	0.0
2014-Oct-14 Tue	59	60.82	###	60.74			85.2	85.2	4.3
2014-Oct-13 Mon	###	58.88	###	###	2,806,829	82,633,045	###	###	0.0
2014-Oct-10 Fri	###	57.88	57.2	57.26	2,754,882	###	###	###	###
2014-Oct-09 Thu	59.52	###	###	###	1,956,924	0	17.6	17.6	0.0
2014-Oct-08 Wed	58.5	59.46	58.29	###	3,407,650	###	80.6	80.6	0.0
2014-Oct-07 Tue	###	60.28	###	###	7,018,979	211,552,027	78.5	78.5	0.0
2014-Oct-06 Mon	###	###	###	57.59	1,632,955	0	21.1	21.1	###
2014-Oct-03 Fri	58.51	58.87	###	58.8	1,633,529	48,082,926	74.0	74.0	4.2
2014-Oct-02 Thu	###	###	58.56	###	1,580,559	###	78.0	78.0	0.0
2014-Oct-01 Wed	###	59.44	###	59.26	1,794,247	53,325,020	66.6	66.6	4.2
2014-Sep-30 Tue	###	59.58	###	59.58	1,810,689	53,940,425	73.6	73.6	4.3
2014-Sep-29 Mon	###	###	59.21	59.21	1,532,146	45,359,182	21.9	21.9	###
2014-Sep-26 Fri	60.5	###	###	###			24.8	24.8	0.0
2014-Sep-25 Thu	61.4	###	###	61.5			###	###	4.4
2014-Sep-24 Wed	###	###	60.25	60.75			###	###	###
2014-Sep-23 Tue	###	60.42	###	60.2	1,934,847	58,451,727	###	###	###
2014-Sep-22 Mon	60.7	###	59.77	###			###	###	0.0
2014-Sep-19 Fri	###	###	###	61.59			###	###	###
2014-Sep-18 Thu	62.5	62.5	###	###			26.6	26.6	0.0
2014-Sep-17 Wed	###	62.8	###	###	1,829,586	###	###	###	0.0
2014-Sep-16 Tue	62.83	###	61.72	61.81			###	###	###
2014-Sep-15 Mon	61.5	###	###	###			###	###	0.0
2014-Sep-12 Fri	###	###	###	61.89	1,504,422	0	###	###	###
2014-Sep-11 Thu	###	###	61.24	61.56	2,852,275	###	###	###	4.4
2014-Sep-10 Wed	61.5	###	61.21	61.53			75.4	75.4	###
2014-Sep-09 Tue	60.85	61.82	60.7	61.77	1,549,957	###	###	###	4.4
2014-Sep-08 Mon	###	61.655	###	###			32.1	32.1	0.0
2014-Sep-05 Fri	###	###	###	###	1,913,353	0	25.4	25.4	0.0
2014-Sep-04 Thu	###	62.53	###	###			###	###	0.0
2014-Sep-03 Wed	62.5	###	###	###			28.6	28.6	0.0
2014-Sep-02 Tue	###	###	62.23	###	1,127,549	35,083,687	73.7	73.7	0.0
2014-Sep-01 Mon	###	63.28	###	62.8			74.7	74.7	4.5
2014-Aug-29 Fri	###	###	###	###	4,844,623	0	###	###	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	###	###	###	###	1,737,082	0	68.1	68.1	0.0
2014-Aug-26 Tue	64.4	64.49	63.88	###	1,566,684	###	32.7	32.7	0.0
2014-Aug-25 Mon	###	###	###	64.54			###	###	###
2014-Aug-22 Fri	65.7	65.78	###	65.4			28.3	28.3	###
2014-Aug-21 Thu	66.74	66.77	65.48	###	1,983,182	###	###	###	0.0
2014-Aug-20 Wed	###	66.27	65.8	###	1,580,448	104,364,883	31.6	31.6	0.0
2014-Aug-19 Tue	###	66.58	65.84	66.4	1,923,846	127,377,843	74.9	74.9	4.7
2014-Aug-18 Mon	65.7	65.7	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	65.29	2,023,729	0	###	###	###
2014-Aug-14 Thu	###	###	###	###	2,566,244	0	###	###	0.0
2014-Aug-13 Wed	###	66.45	65.5	65.73			24.6	24.6	###
2014-Aug-12 Tue	67.42	67.89	67.41	67.82			67.3	67.3	4.8
2014-Aug-11 Mon	###	67.25	66.75	66.75	1,956,046	131,055,082	34.4	34.4	4.8
2014-Aug-08 Fri	###	###	65.8	66.43			###	###	4.7
2014-Aug-07 Thu	65.78	66.47	65.55	###	2,119,689	139,920,670	79.1	79.1	0.0
2014-Aug-06 Wed	###	65.83	###	65.82	2,006,720	66,051,188	84.8	84.8	###
2014-Aug-05 Tue	65.71	65.86	###	###	1,649,629	54,322,282	33.7	33.7	0.0
2014-Aug-04 Mon	###	65.48	###	65.43	870,189	28,489,987	###	###	###
2014-Aug-01 Fri	###	###	###	65.4			73.2	73.2	###
2014-Jul-31 Thu	###	66.48	65.86	###			78.4	78.4	0.0
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	###	65.75			75.2	75.2	###
2014-Jul-28 Mon	64.8	65.47	64.55	###	1,152,948	74,953,149	80.5	80.5	0.0
2014-Jul-25 Fri	###	65.29	64.81	###	4,728,444	307,585,282	###	###	0.0
2014-Jul-24 Thu	###	65.25	###	65.25			86.8	86.8	###
2014-Jul-23 Wed	64.77	64.85	###	64.53	1,531,743	###	23.9	23.9	###
2014-Jul-22 Tue	63.51	###	63.51	###	1,227,282	###	###	###	0.0
2014-Jul-21 Mon	###	###	###	63.7	1,380,457	0	###	###	4.6
2014-Jul-18 Fri	###	64.43	###	64.29	1,608,578	51,820,340	###	###	4.6
2014-Jul-17 Thu	65.21	65.44	64.75	64.75			###	###	4.6
2014-Jul-16 Wed	###	###	63.57	###	2,135,049	###	75.8	75.8	0.0
2014-Jul-15 Tue	###	###	62.56	###			84.1	84.1	0.0
2014-Jul-14 Mon	###	62.45	61.72	###	1,086,021	###	###	###	0.0
2014-Jul-11 Fri	###	62.5	###	###			###	###	0.0
2014-Jul-10 Thu	62.58	62.74	###	62.41	1,279,927	###	###	###	4.5
2014-Jul-09 Wed	###	62.42	61.87	###	1,798,347	111,758,274	34.3	34.3	0.0
2014-Jul-08 Tue	###	62.53	###	###	1,680,748	52,548,586	###	###	0.0
2014-Jul-07 Mon	62.88	###	###	62.28	1,790,474	0	24.8	24.8	4.4
2014-Jul-04 Fri	63.2	###	62.54	###	1,622,648	###	###	###	0.0
2014-Jul-03 Thu	62.4	62.55	###	62.45			###	###	###
2014-Jul-02 Wed	###	###	###	###			###	###	0.0
2014-Jul-01 Tue	###	60.54	###	60.45	2,898,227	###	73.9	73.9	4.3
2014-Jun-30 Mon	59.85	###	###	###			30.2	30.2	0.0
2014-Jun-27 Fri	###	###	###	###			75.2	75.2	0.0
2014-Jun-26 Thu	59	###	59	###	1,956,184	57,707,428	###	###	0.0
2014-Jun-25 Wed	58.72	59.29	58.52	###	2,091,149	###	###	###	0.0
2014-Jun-24 Tue	###	###	59.325	59.53	1,283,744	38,079,056	23.1	23.1	4.3
2014-Jun-23 Mon	59.22	###	###	###	3,349,144	0	83.1	83.1	0.0
2014-Jun-20 Fri	59	59.5	58.45	58.51	1,518,972	89,581,373	###	###	###
2014-Jun-19 Thu	58.78	###	58.72	59.24			74.3	74.3	###
2014-Jun-18 Wed	###	###	57.72	###	1,849,955	###	32.0	32.0	0.0
2014-Jun-17 Tue	57.5	57.74	###	57.45	1,557,950	###	30.3	30.3	###
2014-Jun-16 Mon	57.4	###	57.22	###			79.9	79.9	0.0
2014-Jun-13 Fri	57.78	57.79	###	###			27.3	27.3	0.0
2014-Jun-12 Thu	59	59.24	58.72	58.72	1,658,450	97,815,381	31.1	31.1	4.2
2014-Jun-11 Wed	59.4	59.5	###	59.4			###	###	4.2
2014-Jun-10 Tue	###	###	59.43	###			###	###	0.0
2014-Jun-06 Fri	59.5	59.77	###	59.4			26.0	26.0	4.2
2014-Jun-05 Thu	59.78	59.955	59.4	###			###	###	0.0
2014-Jun-04 Wed	59.55	59.75	###	59.44			38.0	38.0	4.2
2014-Jun-03 Tue	###	60.28	59.55	###	3,203,746	191,952,441	###	###	0.0
2014-Jun-02 Mon	###	59.43	###	59.23	2,885,725	###	85.3	85.3	###
2014-May-30 Fri	###	###	###	###			###	###	0.0
2014-May-29 Thu	###	60.41	###	###			###	###	0.0
2014-May-28 Wed	61.21	###	60.89	61.4			71.9	71.9	4.4
2014-May-27 Tue	###	61.58	###	61.21	1,173,755	###	76.4	76.4	4.4
2014-May-26 Mon	60.78	###	60.44	###			###	###	0.0
2014-May-23 Fri	###	###	60.4	60.54	1,708,381	###	23.1	23.1	4.3
2014-May-22 Thu	###	61.2	59.7	###	2,948,788	###	81.6	81.6	0.0
2014-May-21 Wed	###	59.4	58.77	59.4			###	###	4.2
2014-May-20 Tue	60.2	60.55	59.52	###			30.0	30.0	0.0
2014-May-19 Mon	61.2	61.2	###	###	4,062,953	###	###	###	0.0
2014-May-16 Fri	62.8	###	61.76	###	1,868,351	57,694,678	18.8	18.8	0.0
2014-May-15 Thu	62.78	62.85	###	62.81			68.7	68.7	###
2014-May-14 Wed	62.8	62.8	62.225	62.78			29.5	29.5	4.5
2014-May-13 Tue	###	###	###	62.85			74.6	74.6	###
2014-May-12 Mon	###	###	60.25	###			78.8	78.8	0.0
2014-May-09 Fri	###	###	60.77	###			28.7	28.7	0.0
2014-May-08 Thu	61.4	###	###	61.46			###	###	###
2014-May-07 Wed	###	###	60.4	###			###	###	0.0
2014-May-06 Tue	###	61.83	###	61.5	1,121,173	###	###	###	4.4
2014-May-05 Mon	61.7	61.88	###	###	1,848,122	###	###	###	0.0
2014-May-02 Fri	###	###	60.53	###			31.5	31.5	0.0
2014-May-01 Thu	###	###	60.56	60.79	1,955,886	59,224,228	30.1	30.1	4.3
2014-Apr-30 Wed	61.76	###	###	61.7			###	###	4.4
2014-Apr-29 Tue	61.46	###	60.73	###	2,755,758	###	43.3	43.3	0.0
2014-Apr-28 Mon	62.8	62.88	61.81	###			###	###	0.0
2014-Apr-24 Thu	###	###	62.8	###			28.0	28.0	0.0
2014-Apr-23 Wed	###	###	62.54	62.79			27.3	27.3	4.5
2014-Apr-22 Tue	62.81	###	###	62.74	1,842,086	0	###	###	###
2014-Apr-17 Thu	63.21	###	###	###			74.1	74.1	0.0
2014-Apr-16 Wed	###	63.7	62.86	###			69.8	69.8	0.0
2014-Apr-15 Tue	###	###	63.26	###	2,142,548	###	###	###	0.0
2014-Apr-14 Mon	63.72	63.88	###	63.26			###	###	4.5
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	64.79	###	2,724,324	88,254,475	###	###	0.0
2014-Apr-09 Wed	###	###	###	###	2,908,380	0	67.0	67.0	0.0
2014-Apr-08 Tue	63.5	###	63.5	64.5			87.5	87.5	4.6
2014-Apr-07 Mon	63.4	64.24	63.4	###			80.6	80.6	0.0
2014-Apr-04 Fri	63.55	63.84	63.25	63.72	1,416,524	###	###	###	###
2014-Apr-03 Thu	64.4	64.48	###	###	1,697,658	###	23.6	23.6	0.0
2014-Apr-02 Wed	64.4	64.45	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	63.49	63.85	2,044,084	64,889,446	###	###	###
2014-Mar-31 Mon	63.75	63.85	###	63.55			28.2	28.2	###
2014-Mar-28 Fri	###	###	62.76	63.24			###	###	4.5
2014-Mar-27 Thu	62.79	###	62.54	###			###	###	0.0
2014-Mar-26 Wed	###	63.8	###	###	3,926,286	125,248,523	###	###	0.0
2014-Mar-25 Tue	61.48	62.48	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	61.5			75.3	75.3	4.4
2014-Mar-21 Fri	61.4	61.54	###	###			31.8	31.8	0.0
2014-Mar-20 Thu	60.84	###	60.51	60.8	2,713,375	###	42.0	42.0	4.3
2014-Mar-19 Wed	###	###	61.28	###			###	###	0.0
2014-Mar-18 Tue	61.8	###	61.76	61.85	1,901,178	58,708,376	###	###	4.4
2014-Mar-17 Mon	61.84	###	###	61.28			###	###	4.4
2014-Mar-14 Fri	61.21	62.22	###	61.5	3,258,124	###	83.2	83.2	4.4
2014-Mar-13 Thu	###	63.21	###	###			###	###	0.0
2014-Mar-12 Wed	61.2	61.45	60.645	###	2,342,683	143,014,940	76.8	76.8	0.0
2014-Mar-11 Tue	###	###	60.77	61.22	4,433,442	###	78.9	78.9	4.4
2014-Mar-10 Mon	###	62.7	###	61.2			17.9	17.9	###
2014-Mar-07 Fri	64.75	65.42	64.7	###			69.9	69.9	0.0
2014-Mar-06 Thu	64.22	###	###	64.58			###	###	4.6
2014-Mar-05 Wed	65.55	###	###	64.81	3,841,944	0	17.5	17.5	###
2014-Mar-04 Tue	65.8	###	###	65.83			###	###	4.7
2014-Mar-03 Mon	66.5	66.56	###	65.79			###	###	###
2014-Feb-28 Fri	67.8	###	66.81	66.84			22.1	22.1	4.8
2014-Feb-27 Thu	###	###	66.54	###	3,023,284	100,584,658	###	###	0.0
2014-Feb-26 Wed	67.51	###	###	###			###	###	0.0
2014-Feb-25 Tue	69.2	69.2	68.41	###	3,965,645	###	###	###	0.0
2014-Feb-24 Mon	###	###	###	69.55	2,051,357	0	###	###	5.0
2014-Feb-21 Fri	###	70.47	###	70.23			###	###	###
2014-Feb-20 Thu	###	70.85	69.42	69.59	3,667,155	###	###	###	###
2014-Feb-19 Wed	###	###	###	70.2	2,714,875	0	24.9	24.9	5.0
2014-Feb-18 Tue	70	###	69.8	70.88	3,681,681	###	###	###	5.1
2014-Feb-17 Mon	68.7	69.57	###	69.54			82.0	82.0	5.0
2014-Feb-14 Fri	68.85	68.88	###	###	3,336,685	###	17.7	17.7	0.0
2014-Feb-13 Thu	68.5	###	###	67.83			###	###	4.8
2014-Feb-12 Wed	67.45	###	###	###	2,867,877	0	###	###	0.0
2014-Feb-11 Tue	66.27	66.84	66.2	###	1,349,227	89,750,580	###	###	0.0
2014-Feb-10 Mon	66.79	67.085	###	###			###	###	0.0
2014-Feb-07 Fri	###	###	65.7	###			63.2	63.2	0.0
2014-Feb-06 Thu	###	65.87	###	###			74.4	74.4	0.0
2014-Feb-05 Wed	64.55	64.73	###	64.59			###	###	###
2014-Feb-04 Tue	64.52	64.53	64.075	###			###	###	0.0
2014-Feb-03 Mon	###	###	###	###			72.3	72.3	0.0
2014-Jan-31 Fri	65.5	65.77	65.23	###			###	###	0.0
2014-Jan-30 Thu	###	65.8	###	65.8			82.5	82.5	4.7
2014-Jan-29 Wed	65.48	65.8	###	65.8			73.4	73.4	4.7
2014-Jan-28 Tue	###	64.88	###	###			###	###	0.0
2014-Jan-24 Fri	###	65.655	64.85	###	1,772,941	###	###	###	0.0
2014-Jan-23 Thu	65.48	###	64.45	###	2,796,359	###	###	###	0.0
2014-Jan-22 Wed	64.7	65.29	64.5	65.29	2,050,976	133,098,087	82.3	82.3	###
2014-Jan-21 Tue	65.8	###	65.45	65.8			###	###	4.7
2014-Jan-20 Mon	66.88	###	66.27	66.49			###	###	###
2014-Jan-17 Fri	###	###	65.81	###	2,966,142	###	22.2	22.2	0.0
2014-Jan-16 Thu	65.75	65.85	###	65.58			###	###	4.7
2014-Jan-15 Wed	64.24	64.5	###	64.24	1,555,428	50,162,553	###	###	4.6
2014-Jan-14 Tue	63.2	63.49	62.89	###			###	###	0.0
2014-Jan-13 Mon	###	64.29	63.51	63.51	1,541,644	98,511,051	###	###	###
2014-Jan-10 Fri	64.48	64.48	###	###			19.6	19.6	0.0
2014-Jan-09 Thu	65.54	65.54	65.085	###			24.6	24.6	0.0
2014-Jan-08 Wed	###	65.79	###	###	2,235,842	73,548,022	###	###	0.0
2014-Jan-07 Tue	66.82	66.85	###	###	2,777,082	###	###	###	0.0
2014-Jan-06 Mon	###	68.27	67.42	67.75			37.5	37.5	###
2014-Jan-03 Fri	###	68.44	67.86	###	975,423	66,475,077	79.5	79.5	0.0
2014-Jan-02 Thu	68.5	###	68.5	68.71	873,440	29,915,320	69.0	69.0	4.9
2013-Dec-31 Tue	###	68.2	67.76	###	929,552	63,190,944	70.6	70.6	0.0
2013-Dec-30 Mon	###	###	67.78	###			###	###	0.0
2013-Dec-27 Fri	###	67.74	67.21	###			###	###	0.0
2013-Dec-24 Tue	###	###	66.55	66.84	723,453	###	###	###	4.8
2013-Dec-23 Mon	###	###	66.345	###	2,146,573	###	###	###	0.0
2013-Dec-20 Fri	66.46	66.74	###	66.74	7,440,924	###	66.3	66.3	4.8
2013-Dec-19 Thu	66.47	###	###	66.53			###	###	4.8
2013-Dec-18 Wed	###	66.29	###	###			23.8	23.8	0.0
2013-Dec-17 Tue	65.5	65.73	###	###	1,624,226	53,380,187	34.7	34.7	0.0
2013-Dec-16 Mon	64.59	###	64.24	###	1,027,843	###	73.8	73.8	0.0
2013-Dec-13 Fri	###	###	###	###			18.3	18.3	0.0
2013-Dec-12 Thu	65.5	65.53	64.21	###	2,753,654	###	###	###	0.0
2013-Dec-11 Wed	###	###	###	65.77			73.5	73.5	4.7
2013-Dec-10 Tue	###	66.84	###	###	2,208,773	###	31.1	31.1	0.0
2013-Dec-09 Mon	###	###	66.2	66.53			34.1	34.1	4.8
2013-Dec-06 Fri	###	###	###	66.41			###	###	###
2013-Dec-05 Thu	###	###	65.88	###	2,403,941	###	###	###	0.0
2013-Dec-04 Wed	###	66.59	###	66.29	1,980,825	###	80.2	80.2	###
2013-Dec-03 Tue	###	66.4	###	65.49	1,518,954	50,429,272	30.5	30.5	4.7
2013-Dec-02 Mon	66.5	###	###	65.85			###	###	###
2013-Nov-29 Fri	###	###	65.86	###	6,480,351	213,397,958	71.9	71.9	0.0
2013-Nov-28 Thu	64.75	###	64.41	64.42	1,740,385	###	###	###	###
2013-Nov-27 Wed	64.41	64.53	###	###	1,781,470	57,479,129	38.2	38.2	0.0
2013-Nov-26 Tue	###	65.24	###	###	1,675,144	###	78.8	78.8	0.0
2013-Nov-25 Mon	65.25	###	###	65.4			###	###	###
2013-Nov-22 Fri	65.25	65.46	###	65.28	1,039,048	34,008,041	68.3	68.3	4.7
2013-Nov-21 Thu	###	65.43	###	64.82	1,653,945	###	34.3	34.3	###
2013-Nov-20 Wed	64.86	###	64.5	64.73			36.9	36.9	###
2013-Nov-19 Tue	###	65.26	64.74	###	1,072,549	69,715,685	77.9	77.9	0.0
2013-Nov-18 Mon	65.8	65.87	###	###	921,470	###	###	###	0.0
2013-Nov-15 Fri	###	65.58	64.73	65.51			69.7	69.7	###
2013-Nov-14 Thu	###	65.26	###	###			###	###	0.0
2013-Nov-13 Wed	64.79	###	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	64.7	1,567,970	0	###	###	###
2013-Nov-11 Mon	65.8	###	64.87	###			###	###	0.0
2013-Nov-08 Fri	###	65.25	64.5	65.25			79.6	79.6	###
2013-Nov-07 Thu	65.71	65.87	###	65.48			###	###	4.7
2013-Nov-06 Wed	###	65.73	###	###			###	###	0.0
2013-Nov-05 Tue	64.83	###	64.5	64.7			###	###	###
2013-Nov-04 Mon	###	###	###	63.72	1,048,758	0	###	###	###
2013-Nov-01 Fri	63.4	63.73	###	63.54			###	###	4.5
2013-Oct-31 Thu	63.25	64.22	###	###			###	###	0.0
2013-Oct-30 Wed	63.58	63.75	###	63.44	1,044,073	33,279,826	34.9	34.9	###
2013-Oct-29 Tue	###	63.74	###	63.41	1,823,271	58,107,646	35.2	35.2	###
2013-Oct-28 Mon	64.44	###	###	###	2,005,856	0	###	###	0.0
2013-Oct-25 Fri	###	64.4	###	63.77	3,837,181	123,557,228	24.6	24.6	4.6
2013-Oct-24 Thu	###	###	###	63.85			###	###	###
2013-Oct-23 Wed	64.56	64.77	###	###			###	###	0.0
2013-Oct-22 Tue	###	64.24	63.89	###			69.6	69.6	0.0
2013-Oct-21 Mon	63.85	###	63.7	63.75			###	###	###
2013-Oct-18 Fri	63.75	63.89	63.27	63.45	1,739,859	###	###	###	4.5
2013-Oct-17 Thu	64.25	64.27	63.22	63.71	1,358,126	86,573,741	###	###	###
2013-Oct-16 Wed	63.51	###	63.5	###	2,833,729	###	80.8	80.8	0.0
2013-Oct-15 Tue	62.7	63.24	62.53	63.2	2,465,350	###	###	###	4.5
2013-Oct-14 Mon	###	61.78	###	###	1,085,658	33,535,975	80.0	80.0	0.0
2013-Oct-11 Fri	###	###	###	61.58	1,911,221	0	###	###	4.4
2013-Oct-10 Thu	59.8	60.21	59.7	60.21			78.5	78.5	###
2013-Oct-09 Wed	59.75	###	59.48	60.2	1,413,040	###	###	###	###
2013-Oct-08 Tue	59.82	###	59.72	60.25	1,574,688	47,020,183	###	###	###
2013-Oct-07 Mon	60.5	60.675	59.58	###			###	###	0.0
2013-Oct-04 Fri	###	60.77	###	60.47			###	###	###
2013-Oct-03 Thu	60.86	###	60.56	60.78			###	###	###
2013-Oct-02 Wed	###	61.25	###	60.29	2,955,888	90,524,070	###	###	###
2013-Oct-01 Tue	###	61.76	###	###			32.2	32.2	0.0
2013-Sep-30 Mon	62.5	62.56	61.74	61.74			28.1	28.1	4.4
2013-Sep-27 Fri	###	###	###	63.29	5,910,386	0	###	###	###
2013-Sep-26 Thu	62.8	63.54	62.75	###			###	###	0.0
2013-Sep-25 Wed	61.85	###	61.85	62.41	1,652,557	51,105,325	73.6	73.6	4.5
2013-Sep-24 Tue	61.85	62.22	61.8	###			76.1	76.1	0.0
2013-Sep-23 Mon	61.85	62.74	61.72	62.57	1,347,326	###	###	###	###
2013-Sep-20 Fri	62.75	###	###	###	1,624,349	0	###	###	0.0
2013-Sep-19 Thu	###	###	###	###			28.3	28.3	0.0
2013-Sep-18 Wed	62.4	62.8	###	61.7	3,174,227	99,670,727	27.9	27.9	4.4
2013-Sep-17 Tue	63.2	###	62.76	62.76			###	###	4.5
2013-Sep-16 Mon	###	###	63.4	63.4	1,434,687	45,479,577	###	###	4.5
2013-Sep-13 Fri	63.48	63.48	###	###			###	###	0.0
2013-Sep-12 Thu	64.2	###	###	64.2			###	###	4.6
2013-Sep-11 Wed	63.5	64.25	63.5	###	2,861,484	###	78.3	78.3	0.0
2013-Sep-10 Tue	###	###	###	62.88			82.1	82.1	###
2013-Sep-09 Mon	###	###	###	###			73.7	73.7	0.0
2013-Sep-06 Fri	###	###	60.5	###	1,492,158	45,137,779	###	###	0.0
2013-Sep-05 Thu	61.55	61.57	###	###			31.2	31.2	0.0
2013-Sep-04 Wed	###	###	60.5	61.55	2,757,356	###	###	###	###
2013-Sep-03 Tue	59.85	###	59.73	###	2,657,342	###	###	###	0.0
2013-Sep-02 Mon	###	59.72	58.8	59.22	1,559,376	92,408,621	63.4	63.4	4.2
2013-Aug-30 Fri	###	###	57.42	###	4,005,980	115,011,685	72.1	72.1	0.0
2013-Aug-29 Thu	###	58.84	58.25	58.25			###	###	###
2013-Aug-28 Wed	58.2	59	###	###			###	###	0.0
2013-Aug-27 Tue	###	###	59.26	59.74	948,072	28,091,373	###	###	4.3
2013-Aug-26 Mon	###	###	###	59.81	1,601,782	0	###	###	4.3
2013-Aug-23 Fri	###	###	###	###	1,705,684	0	###	###	0.0
2013-Aug-22 Thu	58.24	59.48	###	###	2,315,122	68,851,728	###	###	0.0
2013-Aug-21 Wed	59.52	###	59.21	###			###	###	0.0
2013-Aug-20 Tue	###	59.86	###	59.51	1,477,483	###	78.6	78.6	###
2013-Aug-19 Mon	###	60.49	59.41	###			###	###	0.0
2013-Aug-16 Fri	60.5	60.79	59.89	###	3,132,384	189,008,050	###	###	0.0
2013-Aug-15 Thu	###	###	###	61.4			###	###	4.4
2013-Aug-14 Wed	###	62.25	###	###			###	###	0.0
2013-Aug-13 Tue	###	62.76	###	###	2,717,189	###	68.1	68.1	0.0
2013-Aug-12 Mon	###	62.24	###	61.83			###	###	###
2013-Aug-09 Fri	60.58	###	###	60.25			###	###	###
2013-Aug-08 Thu	58.8	59.84	###	59.48	1,830,086	54,756,173	###	###	4.2
2013-Aug-07 Wed	59	59.2	58.5	###			39.2	39.2	0.0
2013-Aug-06 Tue	59.8	###	59.4	59.86			73.3	73.3	4.3
2013-Aug-05 Mon	59.8	###	###	###	1,500,142	0	###	###	0.0
2013-Aug-02 Fri	58.75	###	###	###	2,243,826	0	77.4	77.4	0.0
2013-Aug-01 Thu	57.85	58	57.2	###	1,973,253	113,659,372	###	###	0.0
2013-Jul-31 Wed	###	57.85	###	57.51			30.8	30.8	4.1
2013-Jul-30 Tue	57.25	###	56.83	57.71	1,933,940	###	###	###	4.1
2013-Jul-29 Mon	###	57.84	###	###			33.8	33.8	0.0
2013-Jul-26 Fri	57	57.52	56.85	57.24	4,676,273	267,412,671	###	###	4.1
2013-Jul-25 Thu	57.2	57.51	56.82	57.5	2,681,383	153,281,259	75.6	75.6	4.1
2013-Jul-24 Wed	###	###	57.42	###	3,184,545	91,428,286	###	###	0.0
2013-Jul-23 Tue	###	###	###	56.76			###	###	4.1
2013-Jul-22 Mon	56.5	56.76	56	56.55			###	###	###
2013-Jul-19 Fri	###	###	55.4	56.23	3,020,842	83,677,323	###	###	###
2013-Jul-18 Thu	56.87	###	56.45	56.7	2,327,048	65,680,929	31.0	31.0	###
2013-Jul-17 Wed	###	###	55.945	###			25.7	25.7	0.0
2013-Jul-16 Tue	54.7	55.71	54.45	55.52			###	###	4.0
2013-Jul-15 Mon	###	55.5	54.22	54.77			###	###	3.9
2013-Jul-12 Fri	###	55.7	54.74	54.74			###	###	###
2013-Jul-11 Thu	###	54.42	###	###	2,446,622	66,572,584	###	###	0.0
2013-Jul-10 Wed	###	53.4	###	###			###	###	0.0
2013-Jul-09 Tue	###	52.55	###	###	1,586,423	###	###	###	0.0
2013-Jul-08 Mon	52	52.23	###	###			###	###	0.0
2013-Jul-05 Fri	###	###	52.21	52.7	1,619,077	###	20.7	20.7	3.8
2013-Jul-04 Thu	51.75	###	51.73	###			###	###	0.0
2013-Jul-03 Wed	###	###	###	51.5	2,837,787	0	23.7	23.7	3.7
2013-Jul-02 Tue	52.8	###	52.44	###			###	###	0.0
2013-Jul-01 Mon	###	52.54	51.28	51.73	1,965,878	102,048,726	24.5	24.5	###
2013-Jun-28 Fri	###	52.74	51.52	###			72.6	72.6	0.0
2013-Jun-27 Thu	###	51.82	###	51.79	2,941,844	76,223,178	70.2	70.2	###
2013-Jun-26 Wed	###	###	51.175	###	3,285,983	###	77.3	77.3	0.0
2013-Jun-25 Tue	###	51.29	49.81	50.24	3,691,188	186,589,553	27.0	27.0	3.6
2013-Jun-24 Mon	###	52.545	51.5	51.54			###	###	###
2013-Jun-21 Fri	###	52.7	51.73	###			###	###	0.0
2013-Jun-20 Thu	53.5	53.79	###	###	4,145,279	111,487,278	###	###	0.0
2013-Jun-19 Wed	54.4	54.84	###	###	2,203,884	###	###	###	0.0
2013-Jun-18 Tue	53.8	###	###	53.55	2,084,378	0	###	###	3.8
2013-Jun-17 Mon	###	53.79	52.75	###	1,975,046	###	###	###	0.0
2013-Jun-14 Fri	53.24	###	52.84	###	3,043,840	80,418,252	74.0	74.0	0.0
2013-Jun-13 Thu	###	52.42	51.47	51.57			###	###	###
2013-Jun-12 Wed	52.8	###	###	52.83			###	###	###
2013-Jun-11 Tue	53.8	###	52.52	53	3,369,987	88,495,858	###	###	3.8
2013-Jun-07 Fri	###	###	52.8	53.2	2,583,940	###	28.8	28.8	3.8
2013-Jun-06 Thu	###	54.355	###	###			30.3	30.3	0.0
2013-Jun-05 Wed	55.22	55.28	###	###			###	###	0.0
2013-Jun-04 Tue	###	55.22	###	###	2,776,025	76,646,050	74.9	74.9	0.0
2013-Jun-03 Mon	54.85	54.85	###	53.8			22.8	22.8	3.8
2013-May-31 Fri	55	55.85	###	###	6,754,826	###	###	###	0.0
2013-May-30 Thu	###	###	###	###	2,671,820	0	###	###	0.0
2013-May-29 Wed	53.76	54.87	53.53	54.7			###	###	3.9
2013-May-28 Tue	53.5	53.72	###	52.88			###	###	3.8
2013-May-27 Mon	###	###	###	###	2,734,776	0	###	###	0.0
2013-May-24 Fri	###	###	###	54.51	2,322,220	0	34.9	34.9	###
2013-May-23 Thu	###	56.4	###	###	3,996,941	###	###	###	0.0
2013-May-22 Wed	###	###	###	###			38.0	38.0	0.0
2013-May-21 Tue	55.4	###	###	###	2,408,558	0	36.2	36.2	0.0
2013-May-20 Mon	###	###	###	55.42	2,571,427	0	34.6	34.6	4.0
2013-May-17 Fri	55.2	55.52	54.71	55.29			###	###	###
2013-May-16 Thu	55.4	55.5	54.48	###	3,289,085	180,866,784	31.5	31.5	0.0
2013-May-15 Wed	57	57	###	55.77			22.7	22.7	###
2013-May-14 Tue	###	###	###	57.55			76.7	76.7	###
2013-May-13 Mon	58.24	###	57.21	57.59	1,859,253	###	###	###	###
2013-May-10 Fri	58.54	###	###	58.45			23.1	23.1	4.2
2013-May-09 Thu	###	59.22	57.73	58.2			###	###	4.2
2013-May-08 Wed	###	59	57.8	###	3,912,821	228,508,746	77.7	77.7	0.0
2013-May-07 Tue	56.77	57.77	56.46	###	2,339,328	###	###	###	0.0
2013-May-06 Mon	###	56.72	###	56.2	1,944,625	###	###	###	4.0
2013-May-03 Fri	54.7	54.87	###	54.49			29.4	29.4	3.9
2013-May-02 Thu	###	###	53.83	###	1,880,557	###	###	###	0.0
2013-May-01 Wed	###	55.49	###	###			###	###	0.0
2013-Apr-30 Tue	###	55.8	55	55.8	1,732,949	96,005,374	###	###	4.0
2013-Apr-29 Mon	55.44	55.54	###	###	1,161,041	###	32.5	32.5	0.0
2013-Apr-26 Fri	56.75	56.85	55.78	55.8	2,364,049	###	17.6	17.6	4.0
2013-Apr-24 Wed	54.4	###	54.4	###			67.7	67.7	0.0
2013-Apr-23 Tue	55.4	55.5	53.82	53.84	3,045,520	166,468,123	###	###	3.8
2013-Apr-22 Mon	###	###	54.55	###	2,191,742	###	78.6	78.6	0.0
2013-Apr-19 Fri	###	54.45	###	###	3,664,272	###	###	###	0.0
2013-Apr-18 Thu	###	53.23	52	###	4,463,951	234,870,781	32.1	32.1	0.0
2013-Apr-17 Wed	55	55.55	###	54.59	2,654,842	###	28.2	28.2	###
2013-Apr-16 Tue	53.43	###	53.4	###			###	###	0.0
2013-Apr-15 Mon	###	###	53.73	###	4,196,982	112,751,921	###	###	0.0
2013-Apr-12 Fri	57.45	###	###	###	3,350,643	0	###	###	0.0
2013-Apr-11 Thu	58.45	58.79	###	###	3,714,627	###	###	###	0.0
2013-Apr-10 Wed	59.45	59.49	###	58.28			###	###	4.2
2013-Apr-09 Tue	55.8	56.82	###	56.73	4,592,124	130,462,242	78.7	78.7	4.1
2013-Apr-08 Mon	55	55.82	54.73	54.84			30.0	30.0	3.9
2013-Apr-05 Fri	55.48	55.7	###	###			###	###	0.0
2013-Apr-04 Thu	55	###	###	###	2,361,554	0	###	###	0.0
2013-Apr-03 Wed	56.4	56.84	###	###			###	###	0.0
2013-Apr-02 Tue	57	57.51	56.5	56.5	2,528,577	###	###	###	4.0
2013-Mar-28 Thu	57.8	58.86	###	57.2			###	###	4.1
2013-Mar-27 Wed	57.5	###	###	57.82			76.4	76.4	###
2013-Mar-26 Tue	###	###	###	###			32.0	32.0	0.0
2013-Mar-25 Mon	57.81	###	57.54	58.25	2,397,153	###	###	###	###
2013-Mar-22 Fri	###	58.28	###	###	1,991,051	58,019,226	###	###	0.0
2013-Mar-21 Thu	###	###	57.5	###	4,150,146	###	###	###	0.0
2013-Mar-20 Wed	56.51	57.55	56.48	57.48	5,672,351	###	85.4	85.4	4.1
2013-Mar-19 Tue	59.86	60.29	58.55	###			###	###	0.0
2013-Mar-18 Mon	###	60.45	59.55	59.55	2,853,689	171,221,340	29.3	29.3	###
2013-Mar-15 Fri	###	###	###	###			79.1	79.1	0.0
2013-Mar-14 Thu	61.5	61.5	###	60.7	2,747,080	###	29.5	29.5	4.3
2013-Mar-13 Wed	###	###	###	###	3,652,170	0	34.7	34.7	0.0
2013-Mar-12 Tue	###	###	###	###			###	###	0.0
2013-Mar-11 Mon	63.2	###	62.87	###			26.8	26.8	0.0
2013-Mar-08 Fri	###	64.85	###	###			71.2	71.2	0.0
2013-Mar-07 Thu	63.58	63.88	63.23	63.23	3,593,786	###	###	###	###
2013-Mar-06 Wed	63.79	###	###	63.2			22.6	22.6	4.5
2013-Mar-05 Tue	63.4	###	###	###	4,113,024	0	75.5	75.5	0.0
2013-Mar-04 Mon	64.5	64.87	63.41	###	3,741,222	239,961,979	31.9	31.9	0.0
2013-Mar-01 Fri	66.25	###	65.88	###			###	###	0.0
2013-Feb-28 Thu	66.8	67.28	66.56	###	2,501,548	###	68.8	68.8	0.0
2013-Feb-27 Wed	65.8	###	###	###			72.3	72.3	0.0
2013-Feb-26 Tue	###	###	64.585	65.57	2,920,941	94,324,487	###	###	###
2013-Feb-25 Mon	###	###	65.73	###	3,151,979	103,589,789	70.7	70.7	0.0
2013-Feb-22 Fri	66.49	67.42	66.28	66.72			64.1	64.1	4.8
2013-Feb-21 Thu	###	###	###	###			###	###	0.0
2013-Feb-20 Wed	###	###	###	###			###	###	0.0
2013-Feb-19 Tue	70.4	###	###	70.51			71.6	71.6	###
2013-Feb-18 Mon	70.5	71.29	70.46	70.89			76.2	76.2	###
2013-Feb-15 Fri	70.45	70.75	###	###	3,861,644	136,605,656	###	###	0.0
2013-Feb-14 Thu	###	###	70.8	###			81.7	81.7	0.0
2013-Feb-13 Wed	###	70.5	###	70.46	2,597,458	###	###	###	5.0
2013-Feb-12 Tue	###	###	###	###			69.9	69.9	0.0
2013-Feb-11 Mon	###	69.49	68.81	69.45			###	###	###
2013-Feb-08 Fri	###	###	###	###	2,373,627	0	###	###	0.0
2013-Feb-07 Thu	###	68.88	68.23	###			###	###	0.0
2013-Feb-06 Wed	67.5	###	###	###	2,064,956	0	74.9	74.9	0.0
2013-Feb-05 Tue	###	67.78	###	###	2,300,241	###	77.1	77.1	0.0
2013-Feb-04 Mon	###	68.25	67.74	###	2,428,128	###	39.4	39.4	0.0
2013-Feb-01 Fri	66.8	67.45	66.7	67.2	1,749,881	###	###	###	4.8
2013-Jan-31 Thu	66.7	66.83	###	###	2,103,921	70,302,520	28.8	28.8	0.0
2013-Jan-30 Wed	###	###	###	###			###	###	0.0
2013-Jan-29 Tue	65.79	66.45	65.53	###	2,301,981	151,907,726	73.5	73.5	0.0
2013-Jan-25 Fri	66.78	66.78	###	###	6,261,020	209,055,457	20.4	20.4	0.0
2013-Jan-24 Thu	###	66.47	65.55	66.29	2,511,928	###	77.6	77.6	###
2013-Jan-23 Wed	###	###	###	66.45	2,114,647	0	###	###	###
2013-Jan-22 Tue	###	67.58	66.72	66.89	1,744,643	117,152,777	37.5	37.5	4.8
2013-Jan-21 Mon	###	66.79	66.26	66.45	1,402,584	###	30.6	30.6	###
2013-Jan-18 Fri	65.5	66.79	###	###	4,699,075	###	80.1	80.1	0.0
2013-Jan-17 Thu	64.78	65.56	64.45	###	3,483,744	226,460,778	###	###	0.0
2013-Jan-16 Wed	###	###	65.21	65.55			###	###	4.7
2013-Jan-15 Tue	###	###	###	###			###	###	0.0
2013-Jan-14 Mon	65.74	###	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	###	65.8			###	###	4.7
2013-Jan-10 Thu	###	###	66.26	###			70.2	70.2	0.0
2013-Jan-09 Wed	66.53	###	66.28	66.81			73.0	73.0	4.8
2013-Jan-08 Tue	67.52	67.52	66.2	###	2,481,240	###	24.1	24.1	0.0
2013-Jan-07 Mon	68.51	###	67.4	67.4	2,649,286	###	20.7	20.7	4.8
2013-Jan-04 Fri	###	68.72	###	68.55	2,043,945	70,229,950	81.9	81.9	###
2013-Jan-03 Thu	###	###	###	69.25	2,198,256	0	###	###	###
2013-Jan-02 Wed	###	67.8	66.57	###			68.0	68.0	0.0
2012-Dec-31 Mon	###	66.2	65.74	###	642,542	###	###	###	0.0
2012-Dec-28 Fri	65.89	###	65.81	66.53			###	###	4.8
2012-Dec-27 Thu	###	###	###	65.45	611,822	0	###	###	4.7
2012-Dec-24 Mon	###	65.25	64.74	64.84	359,688	23,377,921	###	###	###
2012-Dec-21 Fri	65.22	###	###	64.74	10,330,841	0	###	###	4.6
2012-Dec-20 Thu	###	65.7	###	###	3,931,520	###	###	###	0.0
2012-Dec-19 Wed	###	###	###	65.71	3,599,780	0	29.4	29.4	###
2012-Dec-18 Tue	64.49	64.78	64.28	64.7			###	###	###
2012-Dec-17 Mon	###	63.83	###	63.52			29.1	29.1	4.5
2012-Dec-14 Fri	62.8	###	62.22	###	2,367,649	###	###	###	0.0
2012-Dec-13 Thu	###	62.82	61.54	62.75			###	###	4.5
2012-Dec-12 Wed	62.2	###	###	62.2			70.6	70.6	4.4
2012-Dec-11 Tue	###	62.26	###	61.77	2,420,124	###	26.4	26.4	4.4
2012-Dec-10 Mon	60.5	###	60.43	###			83.5	83.5	0.0
2012-Dec-07 Fri	###	60.44	###	###			67.8	67.8	0.0
2012-Dec-06 Thu	###	60.43	###	###	2,584,488	###	###	###	0.0
2012-Dec-05 Wed	###	59.48	###	###			###	###	0.0
2012-Dec-04 Tue	###	58.88	###	58.41			###	###	4.2
2012-Dec-03 Mon	59	###	###	58.54	1,822,148	0	26.6	26.6	###
2012-Nov-30 Fri	###	59.2	###	58.75			###	###	###
2012-Nov-29 Thu	###	57.23	###	###			77.6	77.6	0.0
2012-Nov-28 Wed	56.84	56.87	56.42	56.7	3,213,642	182,036,751	###	###	###
2012-Nov-27 Tue	###	58.28	###	57.78	2,509,325	###	77.6	77.6	4.1
2012-Nov-26 Mon	57.41	###	57.2	57.21			30.7	30.7	###
2012-Nov-23 Fri	###	57.4	###	###	934,721	###	69.0	69.0	0.0
2012-Nov-22 Thu	57.25	57.41	51.56	###			24.7	24.7	0.0
2012-Nov-21 Wed	###	###	56.83	###	1,467,789	41,707,224	###	###	0.0
2012-Nov-20 Tue	57.5	57.87	###	57.48	2,163,227	62,592,973	###	###	4.1
2012-Nov-19 Mon	56.7	57.22	56.41	56.71	1,904,881	###	69.6	69.6	###
2012-Nov-16 Fri	###	###	56.7	###			27.0	27.0	0.0
2012-Nov-15 Thu	56.7	56.88	56.42	56.82	3,430,741	194,351,477	###	###	4.1
2012-Nov-14 Wed	###	58.29	57.85	57.85			###	###	4.1
2012-Nov-13 Tue	###	58.72	###	###			35.9	35.9	0.0
2012-Nov-12 Mon	58.57	###	###	###	1,142,879	0	73.4	73.4	0.0
2012-Nov-09 Fri	58.23	58.79	58.2	###	2,181,986	127,635,271	###	###	0.0
2012-Nov-08 Thu	59	###	58.74	###	2,264,025	###	###	###	0.0
2012-Nov-07 Wed	###	###	59.345	###	3,045,322	###	###	###	0.0
2012-Nov-06 Tue	###	59.71	58.85	59.5	4,123,383	244,434,144	###	###	4.3
2012-Nov-05 Mon	57.55	###	###	58.88			87.7	87.7	4.2
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	56.56	###	56	56.25			33.6	33.6	4.0
2012-Oct-31 Wed	57.27	###	###	###	2,840,757	0	23.6	23.6	0.0
2012-Oct-30 Tue	56.5	###	###	56.86	1,629,242	0	81.5	81.5	###
2012-Oct-29 Mon	###	57.45	56.86	###	1,574,845	###	28.4	28.4	0.0
2012-Oct-26 Fri	57.59	###	56.45	56.45	7,666,970	216,400,228	###	###	4.0
2012-Oct-25 Thu	56.88	###	56.86	57.5	2,331,247	66,277,352	###	###	4.1
2012-Oct-24 Wed	###	57.41	###	57.26	2,655,220	###	###	###	###
2012-Oct-23 Tue	###	58.47	57.82	57.82	1,962,957	###	25.4	25.4	###
2012-Oct-22 Mon	57.8	###	###	57.75	3,008,357	0	###	###	4.1
2012-Oct-19 Fri	59	###	###	###	4,757,756	0	###	###	0.0
2012-Oct-18 Thu	57.73	58.78	###	58.74	5,859,554	###	81.2	81.2	4.2
2012-Oct-17 Wed	56.44	56.55	56	###	3,963,874	###	23.3	23.3	0.0
2012-Oct-16 Tue	55.49	55.725	54.77	###			###	###	0.0
2012-Oct-15 Mon	56.2	56.56	55.51	55.82			###	###	4.0
2012-Oct-12 Fri	###	56.41	###	56.4	2,199,284	###	###	###	4.0
2012-Oct-11 Thu	###	###	###	55.42			###	###	4.0
2012-Oct-10 Wed	55.8	56	55.52	55.83			###	###	4.0
2012-Oct-09 Tue	###	###	###	55.7			###	###	4.0
2012-Oct-08 Mon	54.84	###	###	###	1,442,981	0	###	###	0.0
2012-Oct-05 Fri	54.23	###	###	###			###	###	0.0
2012-Oct-04 Thu	53.58	###	###	###	1,833,720	0	###	###	0.0
2012-Oct-03 Wed	###	###	###	53.72	1,622,953	0	###	###	3.8
2012-Oct-02 Tue	53.74	###	53.55	###			###	###	0.0
2012-Oct-01 Mon	53	53.83	52.84	###			###	###	0.0
2012-Sep-28 Fri	53.23	###	###	###			67.9	67.9	0.0
2012-Sep-27 Thu	52.75	53.59	52.55	53.59	4,083,372	216,704,552	81.4	81.4	3.8
2012-Sep-26 Wed	52.86	###	52.51	52.89	3,919,121	102,896,521	72.2	72.2	3.8
2012-Sep-25 Tue	54.25	###	53.76	###	3,391,047	91,151,343	29.8	29.8	0.0
2012-Sep-24 Mon	55.71	55.71	54.89	###			24.7	24.7	0.0
2012-Sep-21 Fri	56.48	57.21	56.26	###	2,110,577	119,743,586	27.5	27.5	0.0
2012-Sep-20 Thu	###	57.42	56.58	56.58			25.3	25.3	###
2012-Sep-19 Wed	###	###	###	57.8			###	###	4.1
2012-Sep-18 Tue	56.75	57.455	###	57.25			###	###	###
2012-Sep-17 Mon	58	###	57.4	57.5			###	###	4.1
2012-Sep-14 Fri	###	56.71	###	56.58	4,115,077	###	###	###	###
2012-Sep-13 Thu	55.26	55.56	54.8	###			###	###	0.0
2012-Sep-12 Wed	###	55.55	54.72	###			64.8	64.8	0.0
2012-Sep-11 Tue	54.7	54.85	54.24	54.53			28.4	28.4	###
2012-Sep-10 Mon	54.4	54.7	###	54.7			75.2	75.2	3.9
2012-Sep-07 Fri	51.85	52.45	###	###	4,558,723	###	###	###	0.0
2012-Sep-06 Thu	50.25	50.47	###	###	3,985,175	###	###	###	0.0
2012-Sep-05 Wed	49.8	49.8	48.89	###	5,939,975	###	###	###	0.0
2012-Sep-04 Tue	###	###	50.23	###			32.7	32.7	0.0
2012-Sep-03 Mon	49.25	###	49.25	49.85			###	###	###
2012-Aug-31 Fri	###	###	###	49.24	9,538,448	0	74.3	74.3	3.5
2012-Aug-30 Thu	###	###	###	###	6,636,240	0	###	###	0.0
2012-Aug-29 Wed	###	###	###	50.54			21.1	21.1	###
2012-Aug-28 Tue	52	###	51.2	51.75			###	###	###
2012-Aug-27 Mon	###	###	###	###	2,580,523	0	75.9	75.9	0.0
2012-Aug-24 Fri	###	###	51.75	51.8	5,142,653	133,066,146	###	###	3.7
2012-Aug-23 Thu	###	54.8	###	###	2,275,359	###	###	###	0.0
2012-Aug-22 Wed	54.2	54.41	53.83	###			###	###	0.0
2012-Aug-21 Tue	54.2	54.85	###	54.41			###	###	###
2012-Aug-20 Mon	###	###	###	54.5			23.0	23.0	3.9
2012-Aug-17 Fri	###	###	###	###	1,828,685	0	###	###	0.0
2012-Aug-16 Thu	###	54.85	54.2	54.75	3,466,388	###	###	###	###
2012-Aug-15 Wed	###	###	54.83	###			###	###	0.0
2012-Aug-14 Tue	56.5	56.74	###	56.52			###	###	4.0
2012-Aug-13 Mon	###	###	56.5	###			26.3	26.3	0.0
2012-Aug-10 Fri	56.56	###	###	56.45			###	###	4.0
2012-Aug-09 Thu	###	###	###	56.86			###	###	###
2012-Aug-08 Wed	###	55.41	54.4	54.89			20.4	20.4	###
2012-Aug-07 Tue	###	###	###	54.85			26.3	26.3	3.9
2012-Aug-06 Mon	###	54.42	53.78	###	2,673,189	144,619,524	###	###	0.0
2012-Aug-03 Fri	52.4	52.87	###	###			###	###	0.0
2012-Aug-02 Thu	53.85	54.74	53.74	54.41	2,769,823	###	75.6	75.6	###
2012-Aug-01 Wed	53	53.7	52.82	53.53			###	###	###
2012-Jul-30 Mon	###	###	###	###			19.6	19.6	0.0
2012-Jul-27 Fri	###	52	51.355	52	6,890,122	356,064,279	###	###	3.7
2012-Jul-26 Thu	50.4	###	50.22	50.51	3,323,473	###	71.1	71.1	3.6
2012-Jul-25 Wed	50.5	###	50.47	###	3,337,972	84,233,723	###	###	0.0
2012-Jul-24 Tue	###	###	###	51.76	3,526,378	0	###	###	3.7
2012-Jul-23 Mon	52.2	52.42	51.41	51.52	3,085,489	###	###	###	###
2012-Jul-20 Fri	###	###	###	###	2,602,878	0	###	###	0.0
2012-Jul-19 Thu	53.7	53.7	###	###			23.4	23.4	0.0
2012-Jul-18 Wed	53.82	53.84	52.51	52.78	4,257,055	###	20.7	20.7	3.8
2012-Jul-17 Tue	54.4	###	###	54.44	2,521,156	0	67.8	67.8	3.9
2012-Jul-13 Fri	###	54.43	###	###	3,069,772	83,543,844	###	###	0.0
2012-Jul-12 Thu	###	###	53.53	54.25	6,280,977	168,110,349	19.3	19.3	3.9
2012-Jul-11 Wed	###	###	###	###	2,978,955	0	80.1	80.1	0.0
2012-Jul-10 Tue	###	###	55.56	###			###	###	0.0
2012-Jul-09 Mon	57	###	56.5	56.54	3,100,959	###	###	###	4.0
2012-Jul-06 Fri	58.22	58.24	###	57.8			23.0	23.0	4.1
2012-Jul-05 Thu	58.85	59	58.4	###	2,109,972	123,855,356	27.3	27.3	0.0
2012-Jul-04 Wed	58.45	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	57.42	56.77	57.42	2,206,653	125,988,853	###	###	###
2012-Jul-02 Mon	###	###	56.43	56.51	2,475,257	69,839,376	19.8	19.8	###
2012-Jun-29 Fri	###	###	54.59	56.5	11,157,353	304,539,950	###	###	4.0
2012-Jun-28 Thu	55.49	###	###	###	2,553,587	0	32.2	32.2	0.0
2012-Jun-27 Wed	55.48	55.55	###	###			24.8	24.8	0.0
2012-Jun-26 Tue	55	55.5	55	###	2,825,057	###	81.9	81.9	0.0
2012-Jun-25 Mon	56.2	###	###	###			###	###	0.0
2012-Jun-22 Fri	55.73	###	55.46	###	2,942,043	81,582,852	###	###	0.0
2012-Jun-21 Thu	###	###	56.77	###	5,132,985	145,699,779	21.4	21.4	0.0
2012-Jun-20 Wed	###	58.27	57.5	57.72	3,850,520	222,887,350	###	###	4.1
2012-Jun-19 Tue	56.45	56.82	56.2	56.77	2,337,921	###	###	###	4.1
2012-Jun-18 Mon	56	###	###	57			80.8	80.8	###
2012-Jun-15 Fri	54.4	###	###	54.5			###	###	3.9
2012-Jun-14 Thu	54.21	54.47	###	54.27			76.6	76.6	###
2012-Jun-13 Wed	54.86	###	###	###	2,527,720	0	34.6	34.6	0.0
2012-Jun-12 Tue	###	55.29	54.4	###			29.9	29.9	0.0
2012-Jun-08 Fri	57	###	###	55.59			20.7	20.7	###
2012-Jun-07 Thu	55.75	55.77	###	55.42			###	###	4.0
2012-Jun-06 Wed	54.48	54.51	###	54.25			25.4	25.4	3.9
2012-Jun-05 Tue	###	###	53.45	53.75			###	###	###
2012-Jun-04 Mon	###	###	52.83	###	5,580,386	###	###	###	0.0
2012-Jun-01 Fri	55.42	55.85	55	55.53			78.6	78.6	###
2012-May-31 Thu	###	###	55.88	56.86	4,396,221	###	75.3	75.3	###
2012-May-30 Wed	###	57.74	###	###	2,779,585	###	###	###	0.0
2012-May-29 Tue	###	###	###	###			###	###	0.0
2012-May-28 Mon	###	57	###	###			69.1	69.1	0.0
2012-May-25 Fri	56.21	56.53	55.81	###			29.4	29.4	0.0
2012-May-24 Thu	56.45	56.83	###	###	3,012,284	85,594,049	###	###	0.0
2012-May-23 Wed	###	###	55.8	56.28			26.7	26.7	###
2012-May-22 Tue	56.8	###	56.45	56.89			###	###	###
2012-May-21 Mon	55.8	###	55.46	###	6,064,476	###	###	###	0.0
2012-May-18 Fri	56.4	56.49	54.5	55.2	6,301,952	349,726,826	26.5	26.5	3.9
2012-May-17 Thu	###	58.55	57.5	###	5,204,245	###	30.1	30.1	0.0
2012-May-16 Wed	###	58.75	###	###	5,982,929	###	44.8	44.8	0.0
2012-May-15 Tue	###	###	59.58	###			###	###	0.0
2012-May-14 Mon	###	61.46	60.7	###			###	###	0.0
2012-May-11 Fri	61.8	###	60.77	###			18.4	18.4	0.0
2012-May-10 Thu	61.5	###	###	###			72.5	72.5	0.0
2012-May-09 Wed	###	###	60.52	61.23			###	###	###
2012-May-08 Tue	62.75	62.78	###	62.26			25.8	25.8	4.4
2012-May-07 Mon	###	###	61.87	###			###	###	0.0
2012-May-04 Fri	###	###	###	###			80.8	80.8	0.0
2012-May-03 Thu	###	###	65.47	###			29.9	29.9	0.0
2012-May-02 Wed	###	66.75	###	66.41	2,381,540	###	29.6	29.6	###
2012-May-01 Tue	###	66.26	65.79	65.79	2,541,628	167,810,988	27.6	27.6	###
2012-Apr-30 Mon	66.43	66.44	###	###	1,787,380	###	26.8	26.8	0.0
2012-Apr-27 Fri	66.43	66.43	###	65.43			20.6	20.6	###
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	65.56	###	65.46	###			72.6	72.6	0.0
2012-Apr-23 Mon	66.7	66.89	66.51	###	1,546,847	###	35.3	35.3	0.0
2012-Apr-20 Fri	###	66.85	###	###	2,037,127	###	###	###	0.0
2012-Apr-19 Thu	###	###	66.26	###	4,006,471	132,734,384	22.7	22.7	0.0
2012-Apr-18 Wed	###	###	###	66.5	5,435,354	0	72.4	72.4	4.8
2012-Apr-17 Tue	65.57	65.59	64.59	64.7			24.7	24.7	###
2012-Apr-16 Mon	65.4	65.52	###	###			29.2	29.2	0.0
2012-Apr-13 Fri	66.23	66.51	65.85	###	4,523,575	###	###	###	0.0
2012-Apr-12 Thu	###	###	63.85	64.46	2,780,625	88,771,453	75.9	75.9	4.6
2012-Apr-11 Wed	###	###	63.52	63.52			30.5	30.5	4.5
2012-Apr-10 Tue	###	64.87	64.45	64.85			###	###	4.6
2012-Apr-05 Thu	###	###	64.75	65.29			71.9	71.9	###
2012-Apr-04 Wed	66.25	66.57	###	###			71.2	71.2	0.0
2012-Apr-03 Tue	67.28	###	66.56	66.79			###	###	###
2012-Apr-02 Mon	###	###	###	###			32.8	32.8	0.0
2012-Mar-30 Fri	64.81	###	64.4	65.4			###	###	###
2012-Mar-29 Thu	64.2	64.59	63.81	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	64.53			###	###	###
2012-Mar-27 Tue	64.25	64.47	63.81	###	2,752,158	###	###	###	0.0
2012-Mar-26 Mon	63.8	###	63.29	63.75			29.1	29.1	###
2012-Mar-23 Fri	63.4	63.83	###	63.7			71.3	71.3	4.6
2012-Mar-22 Thu	64.8	###	64.4	###			30.1	30.1	0.0
2012-Mar-21 Wed	###	###	64.5	###	3,618,682	###	###	###	0.0
2012-Mar-20 Tue	###	66.29	65.44	###			###	###	0.0
2012-Mar-19 Mon	65.5	###	65.4	65.85	3,248,258	###	74.4	74.4	###
2012-Mar-16 Fri	65.48	65.57	###	###	2,862,625	###	###	###	0.0
2012-Mar-15 Thu	64.85	###	###	###	4,001,352	0	###	###	0.0
2012-Mar-14 Wed	65.7	65.89	###	###			###	###	0.0
2012-Mar-13 Tue	###	64.45	###	###	3,380,487	###	68.0	68.0	0.0
2012-Mar-12 Mon	###	###	63.4	63.74			###	###	4.6
2012-Mar-09 Fri	###	###	63.73	###	2,918,528	###	###	###	0.0
2012-Mar-08 Thu	###	###	62.5	###			22.7	22.7	0.0
2012-Mar-07 Wed	62.53	63.29	###	62.42	4,289,129	135,729,487	###	###	4.5
2012-Mar-06 Tue	63.8	###	63.53	###			###	###	0.0
2012-Mar-05 Mon	65.8	65.84	64.84	###	2,997,844	195,879,126	###	###	0.0
2012-Mar-02 Fri	66.7	66.84	###	###			###	###	0.0
2012-Mar-01 Thu	66.47	###	###	66.25	3,824,150	0	###	###	4.7
2012-Feb-29 Wed	###	###	###	67.45	4,649,977	0	24.2	24.2	4.8
2012-Feb-28 Tue	67.8	###	###	67.7	2,168,424	0	###	###	4.8
2012-Feb-27 Mon	67.75	68.4	###	67.4	1,905,754	65,176,786	32.0	32.0	4.8
2012-Feb-24 Fri	67.75	###	###	###	5,649,044	0	69.3	69.3	0.0
2012-Feb-23 Thu	67.86	###	67.27	67.51	4,123,029	138,678,080	27.3	27.3	4.8
2012-Feb-22 Wed	68.57	68.84	68.21	68.53			26.2	26.2	###
2012-Feb-21 Tue	68.2	###	67.73	###	3,051,481	###	77.6	77.6	0.0
2012-Feb-20 Mon	###	###	###	###			67.7	67.7	0.0
2012-Feb-17 Fri	67.79	67.89	66.55	66.57	3,408,421	229,114,059	16.9	16.9	4.8
2012-Feb-16 Thu	###	###	###	67.28			35.8	35.8	4.8
2012-Feb-15 Wed	68.86	69.48	68.45	68.87	3,850,487	###	71.4	71.4	###
2012-Feb-14 Tue	69.7	70.2	###	69.28	3,939,280	138,268,728	###	###	4.9
2012-Feb-13 Mon	###	###	69.56	70.43			27.3	27.3	###
2012-Feb-10 Fri	70.88	71	69.79	###			22.7	22.7	0.0
2012-Feb-09 Thu	70.7	71.76	###	###			###	###	0.0
2012-Feb-08 Wed	###	###	###	71.76	5,054,628	0	###	###	5.1
2012-Feb-07 Tue	###	###	70.72	###	3,124,958	###	###	###	0.0
2012-Feb-06 Mon	71.85	###	71.53	###			76.1	76.1	0.0
2012-Feb-03 Fri	###	71.26	###	70.5	4,644,524	###	###	###	5.0
2012-Feb-02 Thu	###	###	70	70.72			###	###	###
2012-Feb-01 Wed	69.72	69.79	68.72	68.74			23.4	23.4	###
2012-Jan-31 Tue	69.24	###	###	###	4,276,954	0	31.1	31.1	0.0
2012-Jan-30 Mon	69.28	69.77	68.52	###	3,718,370	###	30.6	30.6	0.0
2012-Jan-27 Fri	69.49	70.48	###	69.78	4,259,147	150,092,340	###	###	5.0
2012-Jan-25 Wed	###	68.89	###	###	7,077,759	###	###	###	0.0
2012-Jan-24 Tue	###	68.85	###	###			###	###	0.0
2012-Jan-23 Mon	###	67.89	###	67.89			82.5	82.5	###
2012-Jan-20 Fri	67.45	###	###	67.53			70.4	70.4	###
2012-Jan-19 Thu	###	67.44	###	66.75			30.1	30.1	4.8
2012-Jan-18 Wed	###	66.75	###	###			###	###	0.0
2012-Jan-17 Tue	65.87	65.89	###	65.7	4,247,741	139,941,827	###	###	4.7
2012-Jan-16 Mon	64.78	65.48	64.42	64.89			77.0	77.0	###
2012-Jan-13 Fri	###	###	###	65.21	3,253,045	0	###	###	4.7
2012-Jan-12 Thu	64.8	64.89	###	64.73			28.2	28.2	###
2012-Jan-11 Wed	###	64.49	###	###			64.8	64.8	0.0
2012-Jan-10 Tue	###	63.45	62.74	63.2			68.0	68.0	4.5
2012-Jan-09 Mon	62.55	62.74	61.75	###			###	###	0.0
2012-Jan-06 Fri	62.7	###	62.41	62.52			###	###	4.5
2012-Jan-05 Thu	###	###	62.46	62.85	2,124,488	###	###	###	###
2012-Jan-04 Wed	63.26	63.55	62.82	###			###	###	0.0
2012-Jan-03 Tue	61.28	61.83	###	61.4			###	###	4.4
2011-Dec-30 Fri	60.78	60.8	60.25	###	1,023,979	61,976,328	###	###	0.0
2011-Dec-29 Thu	###	###	###	###	1,241,857	0	79.3	79.3	0.0
2011-Dec-28 Wed	61.56	61.71	60.43	60.52			###	###	4.3
2011-Dec-23 Fri	61.84	###	61.26	61.84			###	###	4.4
2011-Dec-22 Thu	###	###	60.58	###	3,015,956	###	22.2	22.2	0.0
2011-Dec-21 Wed	###	62.21	###	61.73	3,583,285	111,458,079	###	###	###
2011-Dec-20 Tue	60.23	###	59.82	60.22			35.0	35.0	###
2011-Dec-19 Mon	61.27	###	###	60.2			44.1	44.1	###
2011-Dec-16 Fri	61.45	###	###	61.8	2,997,446	0	###	###	4.4
2011-Dec-15 Thu	61.75	61.85	###	61.4	4,649,458	143,784,488	###	###	4.4
2011-Dec-14 Wed	62.44	###	###	###			79.5	79.5	0.0
2011-Dec-13 Tue	###	###	###	62.76			###	###	4.5
2011-Dec-12 Mon	64.85	###	###	###	3,218,280	0	###	###	0.0
2011-Dec-09 Fri	###	64.28	###	63.74	4,168,148	133,964,276	28.4	28.4	4.6
2011-Dec-08 Thu	###	66.48	65.8	###	2,324,021	153,710,748	###	###	0.0
2011-Dec-07 Wed	66.24	66.53	###	66.25			###	###	4.7
2011-Dec-06 Tue	###	66.78	65.5	65.55			###	###	4.7
2011-Dec-05 Mon	###	67.28	###	###			###	###	0.0
2011-Dec-02 Fri	###	###	65.43	###	3,631,841	118,815,678	###	###	0.0
2011-Dec-01 Thu	65.88	###	65.2	###			###	###	0.0
2011-Nov-30 Wed	62.77	###	62.48	###			70.9	70.9	0.0
2011-Nov-29 Tue	###	###	###	63.5			###	###	4.5
2011-Nov-28 Mon	###	63.78	62.89	63.27	3,230,880	204,627,784	###	###	###
2011-Nov-25 Fri	62.42	62.51	61.52	###			33.7	33.7	0.0
2011-Nov-24 Thu	###	63.2	###	62.41	4,000,072	126,402,275	31.3	31.3	4.5
2011-Nov-23 Wed	63.75	63.88	###	###	5,977,259	190,913,652	###	###	0.0
2011-Nov-22 Tue	###	64.7	###	64.5	5,322,851	172,194,229	###	###	4.6
2011-Nov-21 Mon	###	###	###	###	3,168,374	0	###	###	0.0
2011-Nov-18 Fri	###	###	66.55	###	4,434,876	###	78.7	78.7	0.0
2011-Nov-17 Thu	###	68.7	###	###	2,946,371	101,207,843	###	###	0.0
2011-Nov-16 Wed	###	69.28	67.54	###			###	###	0.0
2011-Nov-15 Tue	68.29	###	67.83	67.83			27.3	27.3	4.8
2011-Nov-14 Mon	###	70.4	68.56	###			###	###	0.0
2011-Nov-11 Fri	68.4	###	###	###	2,771,343	0	76.0	76.0	0.0
2011-Nov-10 Thu	67.8	68.88	67.75	68.88			###	###	###
2011-Nov-09 Wed	###	###	70.59	70.75	6,450,548	###	20.1	20.1	###
2011-Nov-08 Tue	###	###	###	69.77	3,302,142	0	###	###	###
2011-Nov-07 Mon	###	###	###	68.8	4,371,941	0	###	###	4.9
2011-Nov-04 Fri	###	70.22	###	###	4,881,323	171,383,250	###	###	0.0
2011-Nov-03 Thu	67.47	67.88	###	66.45			28.2	28.2	###
2011-Nov-02 Wed	###	66.83	###	66.4			###	###	4.7
2011-Nov-01 Tue	###	67.84	66.82	###	2,306,947	155,326,741	###	###	0.0
2011-Oct-31 Mon	69.48	70.25	###	69.21			35.7	35.7	###
2011-Oct-28 Fri	71.75	71.89	69.8	70.22	8,281,329	586,690,753	22.7	22.7	5.0
2011-Oct-27 Thu	68.5	69.7	###	69.7	4,968,583	###	###	###	5.0
2011-Oct-26 Wed	65.2	66.74	64.77	66.74	4,770,441	313,680,347	###	###	4.8
2011-Oct-25 Tue	###	67.43	65.89	###	3,815,620	254,349,229	###	###	0.0
2011-Oct-24 Mon	###	###	###	###			80.5	80.5	0.0
2011-Oct-21 Fri	62.75	63.22	###	62.57	4,028,328	127,335,448	###	###	###
2011-Oct-20 Thu	###	63.8	###	62.85			###	###	###
2011-Oct-19 Wed	###	66.4	###	###			21.8	21.8	0.0
2011-Oct-18 Tue	67.51	###	###	66.25			###	###	4.7
2011-Oct-17 Mon	69.7	###	###	###	2,904,927	0	###	###	0.0
2011-Oct-14 Fri	67.89	###	###	###			###	###	0.0
2011-Oct-13 Thu	68.45	69.85	###	###	6,341,859	221,489,425	80.9	80.9	0.0
2011-Oct-12 Wed	###	67.46	###	67.46			79.1	79.1	4.8
2011-Oct-11 Tue	###	###	67.86	###			20.8	20.8	0.0
2011-Oct-10 Mon	###	###	###	67.4			###	###	4.8
2011-Oct-07 Fri	64.2	66.46	###	66.4	4,620,943	###	80.7	80.7	4.7
2011-Oct-06 Thu	61.77	63.28	61.56	63.28			###	###	4.5
2011-Oct-05 Wed	###	###	###	###	5,814,457	0	74.3	74.3	0.0
2011-Oct-04 Tue	###	###	58.52	59	4,249,953	124,353,624	29.8	29.8	4.2
2011-Oct-03 Mon	60.51	60.75	###	###			###	###	0.0
2011-Sep-30 Fri	62.4	62.4	###	61.8			22.2	22.2	4.4
2011-Sep-29 Thu	62.7	62.74	61.47	62.45	4,243,929	###	###	###	###