AAPL

303.42 +276.91 (+1,044.44%) over 2515 sessions

Daily data

Date	Open	High	Low	Close	Adj Close	Volume	Div
2026-08-03	309.67	311.80	302.56	303.42	303.42	71,988,041
2026-07-31	304.81	310.69	300.00	308.91	308.91	132,275,300
2026-07-30	333.10	334.75	329.59	333.43	333.43	74,817,800
2026-07-29	339.73	344.57	337.35	338.19	338.19	56,090,800
2026-07-28	340.03	342.89	335.60	340.08	340.08	51,859,000
2026-07-27	334.54	339.57	334.02	336.91	336.91	49,604,300
2026-07-24	321.79	334.37	321.62	333.02	333.02	47,489,400
2026-07-23	321.73	323.30	319.35	321.66	321.66	40,840,800
2026-07-22	327.87	329.00	323.34	325.89	325.89	38,755,900
2026-07-21	323.13	329.60	322.22	327.74	327.74	41,338,900
2026-07-20	333.51	333.71	323.68	326.59	326.59	53,468,000
2026-07-17	331.98	334.99	329.00	333.74	333.74	63,407,100
2026-07-16	328.01	334.68	326.79	333.26	333.26	62,970,600
2026-07-15	317.62	328.73	317.32	327.50	327.50	60,957,600
2026-07-14	313.76	316.19	311.91	314.86	314.86	36,336,800
2026-07-13	317.02	323.45	315.78	317.31	317.31	43,257,800
2026-07-10	314.72	316.91	312.17	315.32	315.32	34,132,300
2026-07-09	310.51	316.53	308.16	316.22	316.22	48,124,500
2026-07-08	311.91	314.82	307.05	313.39	313.39	41,323,500
2026-07-07	315.29	315.48	310.15	310.66	310.66	42,490,000
2026-07-06	307.36	314.20	307.00	312.66	312.66	53,590,000
2026-07-02	294.12	309.42	293.68	308.63	308.63	75,352,800
2026-07-01	293.44	296.59	289.20	294.38	294.38	50,164,200
2026-06-30	281.17	289.94	280.70	289.36	289.36	65,100,200
2026-06-29	286.73	288.37	279.85	281.74	281.74	66,427,000
2026-06-26	275.00	285.95	274.21	283.78	283.78	261,775,500
2026-06-25	287.40	288.80	273.75	275.15	275.15	107,013,700
2026-06-24	295.36	299.70	292.94	293.08	293.08	53,081,900
2026-06-23	297.54	301.64	294.18	294.30	294.30	52,010,900
2026-06-22	297.31	302.42	296.76	297.01	297.01	44,879,900
2026-06-18	298.11	300.57	295.62	298.01	298.01	85,962,200
2026-06-17	300.85	302.07	294.36	295.95	295.95	42,745,100
2026-06-16	295.25	300.48	293.97	299.24	299.24	39,874,400
2026-06-15	294.12	297.78	291.70	296.42	296.42	45,732,600
2026-06-12	296.03	297.14	289.62	291.13	291.13	38,742,100
2026-06-11	293.72	297.00	289.59	295.63	295.63	42,572,500
2026-06-10	290.74	294.75	287.38	291.58	291.58	52,793,300
2026-06-09	300.28	300.75	287.78	290.55	290.55	70,108,800
2026-06-08	308.74	317.40	301.17	301.54	301.54	77,949,100
2026-06-05	312.86	315.17	307.15	307.34	307.34	65,310,500
2026-06-04	313.23	313.54	309.65	311.23	311.23	44,869,100
2026-06-03	314.18	316.94	308.85	310.26	310.26	50,836,700
2026-06-02	307.46	315.45	306.69	315.20	315.20	44,534,700
2026-06-01	309.63	310.94	305.02	306.31	306.31	48,849,900
2026-05-29	311.78	315.00	309.53	312.06	312.06	70,026,800
2026-05-28	310.68	312.80	309.57	312.51	312.51	48,220,400
2026-05-27	308.33	313.26	308.30	310.85	310.85	50,430,900
2026-05-26	309.56	311.82	307.67	308.33	308.33	48,000,500
2026-05-22	306.12	311.40	305.84	308.82	308.82	43,670,200
2026-05-21	301.06	305.54	300.40	304.99	304.99	42,965,100
2026-05-20	298.18	302.80	298.08	302.25	302.25	38,229,800
2026-05-19	296.97	300.51	296.35	298.97	298.97	42,243,600
2026-05-18	300.24	300.66	294.91	297.84	297.84	34,483,000
2026-05-15	297.90	303.20	296.52	300.23	300.23	54,862,800
2026-05-14	299.82	300.45	295.38	298.21	298.21	35,324,900
2026-05-13	293.50	300.92	293.50	298.87	298.87	52,684,300
2026-05-12	292.56	295.27	292.56	294.80	294.80	45,748,100
2026-05-11	291.98	293.88	290.23	292.68	292.68	42,247,300	0.270
2026-05-08	290.01	294.76	290.00	293.32	293.05	52,692,800
2026-05-07	289.27	292.13	285.78	287.44	287.18	45,224,300
2026-05-06	281.92	288.03	281.07	287.51	287.25	58,336,100
2026-05-05	276.93	284.57	276.50	284.18	283.92	49,311,700
2026-05-04	279.66	280.63	274.86	276.83	276.58	46,668,400
2026-05-01	278.86	287.22	278.37	280.14	279.88	79,915,400
2026-04-30	270.50	276.00	268.14	271.35	271.10	91,848,200
2026-04-29	267.55	271.04	267.04	270.17	269.92	30,047,900
2026-04-28	272.34	273.23	268.66	270.71	270.46	40,018,900
2026-04-27	266.09	268.36	265.07	267.61	267.36	41,466,800
2026-04-24	272.76	273.06	269.65	271.06	270.81	38,157,100
2026-04-23	275.05	275.77	271.65	273.43	273.18	33,399,600
2026-04-22	267.82	273.74	266.87	273.17	272.92	43,249,200
2026-04-21	271.50	272.80	265.40	266.17	265.93	50,209,800
2026-04-20	270.33	274.28	270.29	273.05	272.80	36,590,200
2026-04-17	266.96	272.30	266.72	270.23	269.98	61,436,200
2026-04-16	266.80	267.16	261.27	263.40	263.16	43,323,100
2026-04-15	258.16	266.56	257.81	266.43	266.18	49,913,500
2026-04-14	259.25	261.93	257.19	258.83	258.59	48,370,700
2026-04-13	259.73	260.18	256.66	259.20	258.96	36,234,700
2026-04-10	259.98	262.19	259.02	260.48	260.24	31,291,500
2026-04-09	259.00	261.12	256.07	260.49	260.25	28,121,600
2026-04-08	258.45	259.75	256.53	258.90	258.66	41,032,800
2026-04-07	256.16	256.20	245.70	253.50	253.27	62,148,000
2026-04-06	256.51	262.16	256.46	258.86	258.62	29,329,900
2026-04-02	254.20	256.13	250.65	255.92	255.68	31,289,400
2026-04-01	254.08	256.18	253.33	255.63	255.39	40,059,400
2026-03-31	247.91	255.48	247.10	253.79	253.56	49,598,100
2026-03-30	250.07	250.87	245.51	246.63	246.40	39,446,200
2026-03-27	253.90	255.49	248.07	248.80	248.57	47,900,000
2026-03-26	252.12	257.00	250.77	252.89	252.66	41,796,700
2026-03-25	254.10	255.00	251.60	252.62	252.39	28,476,700
2026-03-24	250.35	254.83	249.55	251.64	251.41	45,152,300
2026-03-23	253.97	254.60	250.28	251.49	251.26	40,546,100
2026-03-20	247.98	249.20	246.00	247.99	247.76	88,331,100
2026-03-19	249.40	251.83	247.30	248.96	248.73	34,864,100
2026-03-18	252.63	254.94	249.00	249.94	249.71	35,757,900
2026-03-17	252.96	255.13	252.18	254.23	254.00	32,361,600
2026-03-16	252.11	253.89	249.88	252.82	252.59	32,074,200
2026-03-13	255.48	256.33	249.52	250.12	249.89	36,930,000
2026-03-12	258.66	258.95	254.18	255.76	255.52	40,794,000
2026-03-11	261.09	262.13	259.55	260.81	260.57	26,218,900
2026-03-10	257.65	262.48	256.95	260.83	260.59	30,590,800
2026-03-09	255.69	261.15	253.68	259.88	259.64	38,218,500
2026-03-06	258.63	258.77	254.37	257.46	257.22	41,120,000
2026-03-05	260.79	261.56	257.25	260.29	260.05	49,658,600
2026-03-04	264.65	266.15	261.42	262.52	262.28	39,803,100
2026-03-03	263.48	265.56	260.13	263.75	263.51	38,568,900
2026-03-02	262.41	266.53	260.20	264.72	264.48	41,827,900
2026-02-27	272.81	272.81	262.89	264.18	263.94	72,366,500
2026-02-26	274.95	276.11	270.80	272.95	272.70	32,345,100
2026-02-25	271.78	274.94	271.05	274.23	273.98	33,714,300
2026-02-24	267.86	274.89	267.71	272.14	271.89	47,014,600
2026-02-23	263.49	269.43	263.38	266.18	265.93	37,308,200
2026-02-20	258.97	264.75	258.16	264.58	264.34	42,070,500
2026-02-19	262.60	264.48	260.05	260.58	260.34	30,845,300
2026-02-18	263.60	266.82	262.45	264.35	264.11	34,203,300
2026-02-17	258.05	266.29	255.54	263.88	263.64	58,469,100
2026-02-13	262.01	262.23	255.45	255.78	255.54	56,290,700
2026-02-12	275.59	275.72	260.18	261.73	261.49	81,077,200
2026-02-11	274.70	280.18	274.45	275.50	275.25	51,931,300
2026-02-10	274.89	275.37	272.94	273.68	273.43	34,376,900
2026-02-09	277.91	278.20	271.70	274.62	274.37	44,623,400	0.260
2026-02-06	277.12	280.91	276.93	278.12	277.60	50,453,400
2026-02-05	278.13	279.50	273.23	275.91	275.40	52,977,400
2026-02-04	272.29	278.95	272.29	276.49	275.98	90,545,700
2026-02-03	269.20	271.88	267.61	269.48	268.98	64,394,700
2026-02-02	260.03	270.49	259.21	270.01	269.51	73,913,400
2026-01-30	255.17	261.90	252.18	259.48	259.00	92,443,400
2026-01-29	258.00	259.65	254.41	258.28	257.80	67,253,000
2026-01-28	257.65	258.86	254.51	256.44	255.96	41,288,000
2026-01-27	259.17	261.95	258.21	258.27	257.79	49,648,300
2026-01-26	251.48	256.56	249.80	255.41	254.94	55,969,200
2026-01-23	247.32	249.41	244.68	248.04	247.58	41,689,000
2026-01-22	249.20	251.00	248.15	248.35	247.89	39,708,300
2026-01-21	248.70	251.56	245.18	247.65	247.19	54,641,700
2026-01-20	252.73	254.79	243.42	246.70	246.24	80,267,500
2026-01-16	257.90	258.90	254.93	255.53	255.06	72,142,800
2026-01-15	260.65	261.04	257.05	258.21	257.73	39,388,600
2026-01-14	259.49	261.82	256.71	259.96	259.48	40,019,400
2026-01-13	258.72	261.81	258.39	261.05	260.57	45,730,800
2026-01-12	259.16	261.30	256.80	260.25	259.77	45,263,800
2026-01-09	259.08	260.21	256.22	259.37	258.89	39,997,000
2026-01-08	257.02	259.29	255.70	259.04	258.56	50,419,300
2026-01-07	263.20	263.68	259.81	260.33	259.85	48,309,800
2026-01-06	267.00	267.55	262.12	262.36	261.87	52,352,100
2026-01-05	270.64	271.51	266.14	267.26	266.76	45,647,200
2026-01-02	272.26	277.84	269.00	271.01	270.51	37,838,100
2025-12-31	273.06	273.68	271.75	271.86	271.36	27,293,600
2025-12-30	272.81	274.08	272.28	273.08	272.57	22,139,600
2025-12-29	272.69	274.36	272.35	273.76	273.25	23,715,200
2025-12-26	274.16	275.37	272.86	273.40	272.89	21,521,800
2025-12-24	272.34	275.43	272.20	273.81	273.30	17,910,600
2025-12-23	270.84	272.50	269.56	272.36	271.85	29,642,000
2025-12-22	272.86	273.88	270.51	270.97	270.47	36,571,800
2025-12-19	272.15	274.60	269.90	273.67	273.16	144,632,000
2025-12-18	273.61	273.63	266.95	272.19	271.69	51,630,700
2025-12-17	275.01	276.16	271.64	271.84	271.34	50,138,700
2025-12-16	272.82	275.50	271.79	274.61	274.10	37,648,600
2025-12-15	280.15	280.15	272.84	274.11	273.60	50,409,100
2025-12-12	277.90	279.22	276.82	278.28	277.76	39,532,900
2025-12-11	279.10	279.59	273.81	278.03	277.51	33,248,000
2025-12-10	277.75	279.75	276.44	278.78	278.26	33,038,300
2025-12-09	278.16	280.03	276.92	277.18	276.67	32,193,300
2025-12-08	278.13	279.67	276.15	277.89	277.37	38,211,800
2025-12-05	280.54	281.14	278.05	278.78	278.26	47,265,800
2025-12-04	284.10	284.73	278.59	280.70	280.18	43,989,100
2025-12-03	286.20	288.62	283.30	284.15	283.62	43,538,700
2025-12-02	283.00	287.40	282.63	286.19	285.66	53,669,500
2025-12-01	278.01	283.42	276.14	283.10	282.58	46,587,700
2025-11-28	277.26	279.00	275.99	278.85	278.33	20,135,600
2025-11-26	276.96	279.53	276.63	277.55	277.04	33,431,400
2025-11-25	275.27	280.38	275.25	276.97	276.46	46,914,200
2025-11-24	270.90	277.00	270.90	275.92	275.41	65,585,800
2025-11-21	265.95	273.33	265.67	271.49	270.99	59,030,800
2025-11-20	270.83	275.43	265.92	266.25	265.76	45,823,600
2025-11-19	265.53	272.21	265.50	268.56	268.06	40,424,500
2025-11-18	269.99	270.71	265.32	267.44	266.94	45,677,300
2025-11-17	268.82	270.49	265.73	267.46	266.96	45,018,300
2025-11-14	271.05	275.96	269.60	272.41	271.90	47,431,300
2025-11-13	274.11	276.70	272.09	272.95	272.44	49,602,800
2025-11-12	275.00	275.73	271.70	273.47	272.96	48,398,000
2025-11-11	269.81	275.91	269.80	275.25	274.74	46,208,300
2025-11-10	268.96	273.73	267.46	269.43	268.93	41,312,400	0.260
2025-11-07	269.80	272.29	266.77	268.47	267.71	48,227,400
2025-11-06	267.89	273.40	267.89	269.77	269.01	51,204,000
2025-11-05	268.61	271.70	266.93	270.14	269.38	43,683,100
2025-11-04	268.33	271.49	267.62	270.04	269.28	49,274,800
2025-11-03	270.42	270.85	266.25	269.05	268.29	50,194,600
2025-10-31	276.99	277.32	269.16	270.37	269.61	86,167,100
2025-10-30	271.99	274.14	268.48	271.40	270.63	69,886,500
2025-10-29	269.28	271.41	267.11	269.70	268.94	51,086,700
2025-10-28	268.99	269.89	268.15	269.00	268.24	41,534,800
2025-10-27	264.88	269.12	264.65	268.81	268.05	44,888,200
2025-10-24	261.19	264.13	259.18	262.82	262.08	38,253,700
2025-10-23	259.94	260.62	258.01	259.58	258.85	32,754,900
2025-10-22	262.65	262.85	255.43	258.45	257.72	45,015,300
2025-10-21	261.88	265.29	261.83	262.77	262.03	46,695,900
2025-10-20	255.89	264.38	255.63	262.24	261.50	90,483,000
2025-10-17	248.02	253.38	247.27	252.29	251.58	49,147,000
2025-10-16	248.25	249.04	245.13	247.45	246.75	39,777,000
2025-10-15	249.49	251.82	247.47	249.34	248.64	33,893,600
2025-10-14	246.60	248.85	244.70	247.77	247.07	35,478,000
2025-10-13	249.38	249.69	245.56	247.66	246.96	38,142,900
2025-10-10	254.94	256.38	244.00	245.27	244.58	61,999,100
2025-10-09	257.81	258.00	253.14	254.04	253.32	38,322,000
2025-10-08	256.52	258.52	256.11	258.06	257.33	36,496,900
2025-10-07	256.81	257.40	255.43	256.48	255.76	31,955,800
2025-10-06	257.99	259.07	255.05	256.69	255.97	44,664,100
2025-10-03	254.67	259.24	253.95	258.02	257.29	49,155,600
2025-10-02	256.58	258.18	254.15	257.13	256.40	42,630,200
2025-10-01	255.04	258.79	254.93	255.45	254.73	48,713,900
2025-09-30	254.86	255.92	253.11	254.63	253.91	37,704,300
2025-09-29	254.56	255.00	253.01	254.43	253.71	40,127,700
2025-09-26	254.10	257.60	253.78	255.46	254.74	46,076,300
2025-09-25	253.21	257.17	251.71	256.87	256.15	55,202,100
2025-09-24	255.22	255.74	251.04	252.31	251.60	42,303,700
2025-09-23	255.88	257.34	253.58	254.43	253.71	60,275,200
2025-09-22	248.30	256.64	248.12	256.08	255.36	105,517,400
2025-09-19	241.23	246.30	240.21	245.50	244.81	163,741,300
2025-09-18	239.97	241.20	236.65	237.88	237.21	44,249,600
2025-09-17	238.97	240.10	237.73	238.99	238.32	46,508,000
2025-09-16	237.18	241.22	236.32	238.15	237.48	63,421,100
2025-09-15	237.00	238.19	235.03	236.70	236.03	42,699,500
2025-09-12	229.22	234.51	229.02	234.07	233.41	55,824,200
2025-09-11	226.88	230.45	226.65	230.03	229.38	50,208,600
2025-09-10	232.19	232.42	225.95	226.79	226.15	83,440,800
2025-09-09	237.00	238.78	233.36	234.35	233.69	66,313,900
2025-09-08	239.30	240.15	236.34	237.88	237.21	48,999,500
2025-09-05	240.00	241.32	238.49	239.69	239.01	54,870,400
2025-09-04	238.45	239.90	236.74	239.78	239.10	47,549,400
2025-09-03	237.21	238.85	234.36	238.47	237.80	66,427,800
2025-09-02	229.25	230.85	226.97	229.72	229.07	44,075,600
2025-08-29	232.51	233.38	231.37	232.14	231.49	39,418,400
2025-08-28	230.82	233.41	229.34	232.56	231.90	38,074,700
2025-08-27	228.61	230.90	228.26	230.49	229.84	31,259,500
2025-08-26	226.87	229.49	224.69	229.31	228.66	54,575,100
2025-08-25	226.48	229.30	226.23	227.16	226.52	30,983,100
2025-08-22	226.17	229.09	225.41	227.76	227.12	42,477,800
2025-08-21	226.27	226.52	223.78	224.90	224.27	30,621,200
2025-08-20	229.98	230.47	225.77	226.01	225.37	42,263,900
2025-08-19	231.28	232.87	229.35	230.56	229.91	39,402,600
2025-08-18	231.70	233.12	230.11	230.89	230.24	37,476,200
2025-08-15	234.00	234.28	229.34	231.59	230.94	56,038,700
2025-08-14	234.06	235.12	230.85	232.78	232.12	51,916,300
2025-08-13	231.07	235.00	230.43	233.33	232.67	69,878,500
2025-08-12	228.01	230.80	227.07	229.65	229.00	55,626,200
2025-08-11	227.92	229.56	224.76	227.18	226.54	61,806,100	0.260
2025-08-08	220.83	231.00	219.25	229.35	228.44	113,854,000
2025-08-07	218.88	220.85	216.58	220.03	219.16	90,224,800
2025-08-06	205.63	215.38	205.59	213.25	212.41	108,483,100
2025-08-05	203.40	205.34	202.16	202.92	202.12	44,155,100
2025-08-04	204.51	207.88	201.68	203.35	202.55	75,109,300
2025-08-01	210.87	213.58	201.50	202.38	201.58	104,434,500
2025-07-31	208.49	209.84	207.16	207.57	206.75	80,698,400
2025-07-30	211.90	212.39	207.72	209.05	208.22	45,512,500
2025-07-29	214.18	214.81	210.82	211.27	210.44	51,411,700
2025-07-28	214.03	214.85	213.06	214.05	213.20	37,858,000
2025-07-25	214.70	215.24	213.40	213.88	213.03	40,268,800
2025-07-24	213.90	215.69	213.53	213.76	212.92	46,022,600
2025-07-23	215.00	215.15	212.41	214.15	213.30	46,989,300
2025-07-22	213.14	214.95	212.23	214.40	213.55	46,404,100
2025-07-21	212.10	215.78	211.63	212.48	211.64	51,377,400
2025-07-18	210.87	211.79	209.70	211.18	210.35	48,974,600
2025-07-17	210.57	211.80	209.59	210.02	209.19	48,068,100
2025-07-16	210.30	212.40	208.64	210.16	209.33	47,490,500
2025-07-15	209.22	211.89	208.92	209.11	208.28	42,296,300
2025-07-14	209.93	210.91	207.54	208.62	207.80	38,840,100
2025-07-11	210.57	212.13	209.86	211.16	210.33	39,765,800
2025-07-10	210.51	213.48	210.03	212.41	211.57	44,443,600
2025-07-09	209.53	211.33	207.22	211.14	210.31	48,749,400
2025-07-08	210.10	211.43	208.45	210.01	209.18	42,848,900
2025-07-07	212.68	216.23	208.80	209.95	209.12	50,229,000
2025-07-03	212.15	214.65	211.81	213.55	212.71	34,955,800
2025-07-02	208.91	213.34	208.14	212.44	211.60	67,941,800
2025-07-01	206.67	210.19	206.14	207.82	207.00	78,788,900
2025-06-30	202.01	207.39	199.26	205.17	204.36	91,912,800
2025-06-27	201.89	203.22	200.00	201.08	200.29	73,188,600
2025-06-26	201.43	202.64	199.46	201.00	200.21	50,799,100
2025-06-25	201.45	203.67	200.62	201.56	200.76	39,525,700
2025-06-24	202.59	203.44	200.20	200.30	199.51	54,064,000
2025-06-23	201.63	202.30	198.96	201.50	200.70	55,814,300
2025-06-20	198.24	201.70	196.86	201.00	200.21	96,813,500
2025-06-18	195.94	197.57	195.07	196.58	195.80	45,394,700
2025-06-17	197.20	198.39	195.21	195.64	194.87	38,856,200
2025-06-16	197.30	198.69	196.56	198.42	197.64	43,020,700
2025-06-13	199.73	200.37	195.70	196.45	195.67	51,447,300
2025-06-12	199.08	199.68	197.36	199.20	198.41	43,904,600
2025-06-11	203.50	204.50	198.41	198.78	197.99	60,989,900
2025-06-10	200.60	204.35	200.57	202.67	201.87	54,672,600
2025-06-09	204.39	206.00	200.02	201.45	200.65	72,862,600
2025-06-06	203.00	205.70	202.05	203.92	203.11	46,607,700
2025-06-05	203.50	204.75	200.15	200.63	199.84	55,126,100
2025-06-04	202.91	206.24	202.10	202.82	202.02	43,604,000
2025-06-03	201.35	203.77	200.96	203.27	202.47	46,381,600
2025-06-02	200.28	202.13	200.12	201.70	200.90	35,423,300
2025-05-30	199.37	201.96	196.78	200.85	200.06	70,819,900
2025-05-29	203.58	203.81	198.51	199.95	199.16	51,396,800
2025-05-28	200.59	202.73	199.90	200.42	199.63	45,339,700
2025-05-27	198.30	200.74	197.43	200.21	199.42	56,288,500
2025-05-23	193.67	197.70	193.46	195.27	194.50	78,432,900
2025-05-22	200.71	202.75	199.70	201.36	200.56	46,742,400
2025-05-21	205.17	207.04	200.71	202.09	201.29	59,211,800
2025-05-20	207.67	208.47	205.03	206.86	206.04	42,496,600
2025-05-19	207.91	209.48	204.26	208.78	207.95	46,140,500
2025-05-16	212.36	212.57	209.77	211.26	210.43	54,737,900
2025-05-15	210.95	212.96	209.54	211.45	210.61	45,029,500
2025-05-14	212.43	213.94	210.58	212.33	211.49	49,325,800
2025-05-13	210.43	213.40	209.00	212.93	212.09	51,909,300
2025-05-12	210.97	211.27	206.75	210.79	209.96	63,775,800	0.260
2025-05-09	199.00	200.54	197.54	198.53	197.49	36,453,900
2025-05-08	197.72	200.05	194.68	197.49	196.45	50,478,900
2025-05-07	199.17	199.44	193.25	196.25	195.22	68,536,700
2025-05-06	198.21	200.65	197.02	198.51	197.47	51,216,500
2025-05-05	203.10	204.10	198.21	198.89	197.84	69,018,500
2025-05-02	206.09	206.99	202.16	205.35	204.27	101,010,600
2025-05-01	209.08	214.56	208.90	213.32	212.20	57,365,700
2025-04-30	209.30	213.58	206.67	212.50	211.38	52,286,500
2025-04-29	208.69	212.24	208.37	211.21	210.10	36,827,600
2025-04-28	210.00	211.50	207.46	210.14	209.04	38,743,100
2025-04-25	206.37	209.75	206.20	209.28	208.18	38,222,300
2025-04-24	204.89	208.83	202.94	208.37	207.27	47,311,000
2025-04-23	206.00	208.00	202.80	204.60	203.52	52,929,200
2025-04-22	196.12	201.59	195.97	199.74	198.69	52,976,400
2025-04-21	193.27	193.80	189.81	193.16	192.14	46,742,500
2025-04-17	197.20	198.83	194.42	196.98	195.94	52,164,700
2025-04-16	198.36	200.70	192.37	194.27	193.25	59,732,400
2025-04-15	201.86	203.51	199.80	202.14	201.08	51,343,900
2025-04-14	211.44	212.94	201.16	202.52	201.46	101,352,900
2025-04-11	186.10	199.54	186.06	198.15	197.11	87,435,900
2025-04-10	189.07	194.78	183.00	190.42	189.42	121,880,000
2025-04-09	171.95	200.61	171.89	198.85	197.80	184,395,900
2025-04-08	186.70	190.34	169.21	172.42	171.51	120,859,500
2025-04-07	177.20	194.15	174.62	181.46	180.51	160,466,300
2025-04-04	193.89	199.88	187.34	188.38	187.39	125,910,900
2025-04-03	205.54	207.49	201.25	203.19	202.12	103,419,000
2025-04-02	221.32	225.19	221.02	223.89	222.71	35,905,900
2025-04-01	219.81	223.68	218.90	223.19	222.02	36,412,700
2025-03-31	217.01	225.62	216.23	222.13	220.96	65,299,300
2025-03-28	221.67	223.81	217.68	217.90	216.75	39,818,600
2025-03-27	221.39	224.99	220.56	223.85	222.67	37,094,800
2025-03-26	223.51	225.02	220.47	221.53	220.37	34,466,100
2025-03-25	220.77	224.10	220.08	223.75	222.57	34,493,600
2025-03-24	221.00	221.48	218.58	220.73	219.57	44,299,500
2025-03-21	211.56	218.84	211.28	218.27	217.12	94,127,800
2025-03-20	213.99	217.49	212.22	214.10	212.97	48,862,900
2025-03-19	214.22	218.76	213.75	215.24	214.11	54,385,400
2025-03-18	214.16	215.15	211.49	212.69	211.57	42,432,400
2025-03-17	213.31	215.22	209.97	214.00	212.88	48,073,400
2025-03-14	211.25	213.95	209.58	213.49	212.37	60,107,600
2025-03-13	215.95	216.84	208.42	209.68	208.58	61,368,300
2025-03-12	220.14	221.75	214.91	216.98	215.84	62,547,500
2025-03-11	223.81	225.84	217.45	220.84	219.68	76,137,400
2025-03-10	235.54	236.16	224.22	227.48	226.28	72,071,200
2025-03-07	235.11	241.37	234.76	239.07	237.81	46,273,600
2025-03-06	234.44	237.86	233.16	235.33	234.09	45,170,400
2025-03-05	235.42	236.55	229.23	235.74	234.50	47,227,600
2025-03-04	237.71	240.07	234.68	235.93	234.69	53,798,100
2025-03-03	241.79	244.03	236.11	238.03	236.78	47,184,000
2025-02-28	236.95	242.09	230.20	241.84	240.57	56,833,400
2025-02-27	239.41	242.46	237.06	237.30	236.05	41,153,600
2025-02-26	244.33	244.98	239.13	240.36	239.10	44,433,600
2025-02-25	248.00	250.00	244.91	247.04	245.74	48,013,300
2025-02-24	244.93	248.86	244.42	247.10	245.80	51,326,400
2025-02-21	245.95	248.69	245.22	245.55	244.26	53,197,400
2025-02-20	244.94	246.78	244.29	245.83	244.54	32,316,900
2025-02-19	244.66	246.01	243.16	244.87	243.58	32,204,200
2025-02-18	244.15	245.18	241.84	244.47	243.19	48,822,500
2025-02-14	241.25	245.55	240.99	244.60	243.31	40,896,200
2025-02-13	236.91	242.34	235.57	241.53	240.26	53,614,100
2025-02-12	231.20	236.96	230.68	236.87	235.63	45,243,300
2025-02-11	228.20	235.23	228.13	232.62	231.40	53,718,400
2025-02-10	229.57	230.59	227.20	227.65	226.45	33,115,600	0.250
2025-02-07	232.60	234.00	227.26	227.63	226.18	39,707,200
2025-02-06	231.29	233.80	230.43	233.22	231.74	29,925,300
2025-02-05	228.53	232.67	228.27	232.47	230.99	39,620,300
2025-02-04	227.25	233.13	226.65	232.80	231.32	45,067,300
2025-02-03	229.99	231.83	225.70	228.01	226.56	73,063,300
2025-01-31	247.19	247.19	233.44	236.00	234.50	100,959,800
2025-01-30	238.67	240.79	237.21	237.59	236.08	55,658,300
2025-01-29	234.12	239.86	234.01	239.36	237.84	45,486,100
2025-01-28	230.85	240.19	230.81	238.26	236.75	75,707,600
2025-01-27	224.02	232.15	223.98	229.86	228.40	94,863,400
2025-01-24	224.78	225.63	221.41	222.78	221.37	54,697,900
2025-01-23	224.74	227.03	222.30	223.66	222.24	60,234,800
2025-01-22	219.79	224.12	219.79	223.83	222.41	64,126,500
2025-01-21	224.00	224.42	219.38	222.64	221.23	98,070,400
2025-01-17	232.12	232.29	228.48	229.98	228.52	68,488,300
2025-01-16	237.35	238.01	228.03	228.26	226.81	71,759,100
2025-01-15	234.64	238.96	234.43	237.87	236.36	39,832,000
2025-01-14	234.75	236.12	232.47	233.28	231.80	39,435,300
2025-01-13	233.53	234.67	229.72	234.40	232.91	49,630,700
2025-01-10	240.01	240.16	233.00	236.85	235.35	61,710,900
2025-01-08	241.92	243.71	240.05	242.70	241.16	37,628,900
2025-01-07	242.98	245.55	241.35	242.21	240.67	40,856,000
2025-01-06	244.31	247.33	243.20	245.00	243.44	45,045,600
2025-01-03	243.36	244.18	241.89	243.36	241.82	40,244,100
2025-01-02	248.93	249.10	241.82	243.85	242.30	55,740,700
2024-12-31	252.44	253.28	249.43	250.42	248.83	39,480,700
2024-12-30	252.23	253.50	250.75	252.20	250.60	35,557,500
2024-12-27	257.83	258.70	253.06	255.59	253.97	42,355,300
2024-12-26	258.19	260.10	257.63	259.02	257.38	27,237,100
2024-12-24	255.49	258.21	255.29	258.20	256.56	23,234,700
2024-12-23	254.77	255.65	253.45	255.27	253.65	40,858,800
2024-12-20	248.04	255.00	245.69	254.49	252.87	147,495,300
2024-12-19	247.50	252.00	247.09	249.79	248.20	60,882,300
2024-12-18	252.16	254.28	247.74	248.05	246.48	56,774,100
2024-12-17	250.08	253.83	249.78	253.48	251.87	51,356,400
2024-12-16	247.99	251.38	247.65	251.04	249.45	51,694,800
2024-12-13	247.82	249.29	246.24	248.13	246.55	33,155,300
2024-12-12	246.89	248.74	245.68	247.96	246.39	32,777,500
2024-12-11	247.96	250.80	246.26	246.49	244.93	45,205,800
2024-12-10	246.89	248.21	245.34	247.77	246.20	36,914,800
2024-12-09	241.83	247.24	241.75	246.75	245.18	44,649,200
2024-12-06	242.91	244.63	242.08	242.84	241.30	36,870,600
2024-12-05	243.99	244.54	242.13	243.04	241.50	40,033,900
2024-12-04	242.87	244.11	241.25	243.01	241.47	44,383,900
2024-12-03	239.81	242.76	238.90	242.65	241.11	38,861,000
2024-12-02	237.27	240.79	237.16	239.59	238.07	48,137,100
2024-11-29	234.81	237.81	233.97	237.33	235.82	28,481,400
2024-11-27	234.47	235.69	233.81	234.93	233.44	33,498,400
2024-11-26	233.33	235.57	233.33	235.06	233.57	45,986,200
2024-11-25	231.46	233.25	229.74	232.87	231.39	90,152,800
2024-11-22	228.06	230.72	228.06	229.87	228.41	38,168,300
2024-11-21	228.88	230.16	225.71	228.52	227.07	42,108,300
2024-11-20	228.06	229.93	225.89	229.00	227.55	35,169,600
2024-11-19	226.98	230.16	226.66	228.28	226.83	36,211,800
2024-11-18	225.25	229.74	225.17	228.02	226.57	44,633,700
2024-11-15	226.40	226.92	224.27	225.00	223.57	47,923,700
2024-11-14	225.02	228.87	225.00	228.22	226.77	44,923,900
2024-11-13	224.01	226.65	222.76	225.12	223.69	48,566,200
2024-11-12	224.55	225.59	223.36	224.23	222.81	40,398,300
2024-11-11	225.00	225.70	221.50	224.23	222.81	42,005,600
2024-11-08	227.17	228.66	226.41	226.96	225.52	38,328,800	0.250
2024-11-07	224.63	227.88	224.57	227.48	225.79	42,137,700
2024-11-06	222.61	226.07	221.19	222.72	221.06	54,561,100
2024-11-05	221.80	223.95	221.14	223.45	221.79	28,111,300
2024-11-04	220.99	222.79	219.71	222.01	220.36	44,944,500
2024-11-01	220.97	225.35	220.27	222.91	221.25	65,276,700
2024-10-31	229.34	229.83	225.37	225.91	224.23	64,370,100
2024-10-30	232.61	233.47	229.55	230.10	228.39	47,070,900
2024-10-29	233.10	234.33	232.32	233.67	231.93	35,417,200
2024-10-28	233.32	234.73	232.55	233.40	231.66	36,087,100
2024-10-25	229.74	233.22	229.57	231.41	229.69	38,802,300
2024-10-24	229.98	230.82	228.41	230.57	228.85	31,109,500
2024-10-23	234.08	235.14	227.76	230.76	229.04	52,287,000
2024-10-22	233.89	236.22	232.60	235.86	234.11	38,846,600
2024-10-21	234.45	236.85	234.45	236.48	234.72	36,254,500
2024-10-18	236.18	236.18	234.01	235.00	233.25	46,431,500
2024-10-17	233.43	233.85	230.52	232.15	230.42	32,993,800
2024-10-16	231.60	232.12	229.84	231.78	230.06	34,082,200
2024-10-15	233.61	237.49	232.37	233.85	232.11	64,751,400
2024-10-14	228.70	231.73	228.60	231.30	229.58	39,882,100
2024-10-11	229.30	229.41	227.34	227.55	225.86	31,759,200
2024-10-10	227.78	229.50	227.17	229.04	227.34	28,183,500
2024-10-09	225.23	229.75	224.83	229.54	227.83	33,591,100
2024-10-08	224.30	225.98	223.25	225.77	224.09	31,855,700
2024-10-07	224.50	225.69	221.33	221.69	220.04	39,505,400
2024-10-04	227.90	228.00	224.13	226.80	225.11	37,245,100
2024-10-03	225.14	226.81	223.32	225.67	223.99	34,044,200
2024-10-02	225.89	227.37	223.02	226.78	225.09	32,880,600
2024-10-01	229.52	229.65	223.74	226.21	224.53	63,285,000
2024-09-30	230.04	233.00	229.65	233.00	231.27	54,541,900
2024-09-27	228.46	229.52	227.30	227.79	226.10	34,026,000
2024-09-26	227.30	228.50	225.41	227.52	225.83	36,636,700
2024-09-25	224.93	227.29	224.02	226.37	224.69	42,308,700
2024-09-24	228.65	229.35	225.73	227.37	225.68	43,556,100
2024-09-23	227.34	229.45	225.81	226.47	224.78	54,146,000
2024-09-20	229.97	233.09	227.62	228.20	226.50	318,679,900
2024-09-19	224.99	229.82	224.63	228.87	227.17	66,781,300
2024-09-18	217.55	222.71	217.54	220.69	219.05	59,894,900
2024-09-17	215.75	216.90	214.50	216.79	215.18	45,519,300
2024-09-16	216.54	217.22	213.92	216.32	214.71	59,357,400
2024-09-13	223.58	224.04	221.91	222.50	220.84	36,766,600
2024-09-12	222.50	223.55	219.82	222.77	221.11	37,455,600
2024-09-11	221.46	223.09	217.89	222.66	221.00	44,587,100
2024-09-10	218.92	221.48	216.73	220.11	218.47	51,591,000
2024-09-09	220.82	221.27	216.71	220.91	219.27	67,180,000
2024-09-06	223.95	225.24	219.77	220.82	219.18	48,423,000
2024-09-05	221.63	225.48	221.52	222.38	220.73	36,615,400
2024-09-04	221.66	221.78	217.48	220.85	219.21	43,840,200
2024-09-03	228.55	229.00	221.17	222.77	221.11	50,190,600
2024-08-30	230.19	230.40	227.48	229.00	227.30	52,990,800
2024-08-29	230.10	232.92	228.88	229.79	228.08	51,906,300
2024-08-28	227.92	229.86	225.68	226.49	224.80	38,052,200
2024-08-27	226.00	228.85	224.89	228.03	226.33	35,934,600
2024-08-26	226.76	227.28	223.89	227.18	225.49	30,602,200
2024-08-23	225.66	228.22	224.33	226.84	225.15	38,677,300
2024-08-22	227.79	228.34	223.90	224.53	222.86	43,695,300
2024-08-21	226.52	227.98	225.05	226.40	224.72	34,765,500
2024-08-20	225.77	227.17	225.45	226.51	224.82	30,299,000
2024-08-19	225.72	225.99	223.04	225.89	224.21	40,687,800
2024-08-16	223.92	226.83	223.65	226.05	224.37	44,340,200
2024-08-15	224.60	225.35	222.76	224.72	223.05	46,414,000
2024-08-14	220.57	223.03	219.70	221.72	220.07	41,960,600
2024-08-13	219.01	221.89	219.01	221.27	219.62	44,155,300
2024-08-12	216.07	219.51	215.60	217.53	215.91	38,028,100	0.250
2024-08-09	212.10	216.78	211.97	216.24	214.38	42,201,600
2024-08-08	213.11	214.20	208.83	213.31	211.48	47,161,100
2024-08-07	206.90	213.64	206.39	209.82	208.02	63,516,400
2024-08-06	205.30	209.99	201.07	207.23	205.45	69,660,500
2024-08-05	199.09	213.50	196.00	209.27	207.47	119,548,600
2024-08-02	219.15	225.60	217.71	219.86	217.97	105,568,600
2024-08-01	224.37	224.48	217.02	218.36	216.48	62,501,000
2024-07-31	221.44	223.82	220.63	222.08	220.17	50,036,300
2024-07-30	219.19	220.33	216.12	218.80	216.92	41,643,800
2024-07-29	216.96	219.30	215.75	218.24	216.37	36,311,800
2024-07-26	218.70	219.49	216.01	217.96	216.09	41,601,300
2024-07-25	218.93	220.85	214.62	217.49	215.62	51,391,200
2024-07-24	224.00	224.80	217.13	218.54	216.66	61,777,600
2024-07-23	224.37	226.94	222.68	225.01	223.08	39,960,300
2024-07-22	227.01	227.78	223.09	223.96	222.04	48,201,800
2024-07-19	224.82	226.80	223.28	224.31	222.38	49,151,500
2024-07-18	230.28	230.44	222.27	224.18	222.25	66,034,600
2024-07-17	229.45	231.46	226.64	228.88	226.91	57,345,900
2024-07-16	235.00	236.27	232.33	234.82	232.80	43,234,300
2024-07-15	236.48	237.23	233.09	234.40	232.39	62,631,300
2024-07-12	228.92	232.64	228.68	230.54	228.56	53,046,500
2024-07-11	231.39	232.39	225.77	227.57	225.62	64,710,600
2024-07-10	229.30	233.08	229.25	232.98	230.98	62,627,700
2024-07-09	227.93	229.40	226.37	228.68	226.72	48,076,100
2024-07-08	227.09	227.85	223.25	227.82	225.86	59,085,900
2024-07-05	221.65	226.45	221.65	226.34	224.40	60,412,400
2024-07-03	220.00	221.55	219.03	221.55	219.65	37,369,800
2024-07-02	216.15	220.38	215.10	220.27	218.38	58,046,200
2024-07-01	212.09	217.51	211.92	216.75	214.89	60,402,900
2024-06-28	215.77	216.07	210.30	210.62	208.81	82,542,700
2024-06-27	214.69	215.74	212.35	214.10	212.26	49,772,700
2024-06-26	211.50	214.86	210.64	213.25	211.42	66,213,200
2024-06-25	209.15	211.38	208.61	209.07	207.27	55,549,700
2024-06-24	207.72	212.70	206.59	208.14	206.35	80,727,000
2024-06-21	210.39	211.89	207.11	207.49	205.71	241,805,100
2024-06-20	213.93	214.24	208.85	209.68	207.88	86,172,500
2024-06-18	217.59	218.63	213.00	214.29	212.45	79,943,300
2024-06-17	213.37	218.95	212.72	216.67	214.81	93,728,300
2024-06-14	213.85	215.17	211.30	212.49	210.67	70,122,700
2024-06-13	214.74	216.75	211.60	214.24	212.40	97,862,700
2024-06-12	207.37	220.20	206.90	213.07	211.24	198,134,300
2024-06-11	193.65	207.16	193.63	207.15	205.37	172,373,300
2024-06-10	196.90	197.30	192.15	193.12	191.46	97,010,200
2024-06-07	194.65	196.94	194.14	196.89	195.20	53,103,900
2024-06-06	195.69	196.50	194.17	194.48	192.81	41,181,800
2024-06-05	195.40	196.90	194.87	195.87	194.19	54,156,800
2024-06-04	194.64	195.32	193.03	194.35	192.68	47,471,400
2024-06-03	192.90	194.99	192.52	194.03	192.36	50,080,500
2024-05-31	191.44	192.57	189.91	192.25	190.60	75,158,300
2024-05-30	190.76	192.18	190.63	191.29	189.65	49,889,100
2024-05-29	189.61	192.25	189.51	190.29	188.66	53,068,000
2024-05-28	191.51	193.00	189.10	189.99	188.36	52,280,100
2024-05-24	188.82	190.58	188.04	189.98	188.35	36,327,000
2024-05-23	190.98	191.00	186.63	186.88	185.28	51,005,900
2024-05-22	192.27	192.82	190.27	190.90	189.26	34,648,500
2024-05-21	191.09	192.73	190.92	192.35	190.70	42,309,400
2024-05-20	189.33	191.92	189.01	191.04	189.40	44,361,300
2024-05-17	189.51	190.81	189.18	189.87	188.24	41,282,900
2024-05-16	190.47	191.10	189.66	189.84	188.21	52,845,200
2024-05-15	187.91	190.65	187.37	189.72	188.09	70,400,000
2024-05-14	187.51	188.30	186.29	187.43	185.82	52,393,600
2024-05-13	185.44	187.10	184.62	186.28	184.68	72,044,800
2024-05-10	184.90	185.09	182.13	183.05	181.48	50,759,500	0.250
2024-05-09	182.56	184.66	182.11	184.57	182.74	48,983,000
2024-05-08	182.85	183.07	181.45	182.74	180.93	45,057,100
2024-05-07	183.45	184.90	181.32	182.40	180.59	77,305,800
2024-05-06	182.35	184.20	180.42	181.71	179.91	78,569,700
2024-05-03	186.65	187.00	182.66	183.38	181.56	163,224,100
2024-05-02	172.51	173.42	170.89	173.03	171.31	94,214,900
2024-05-01	169.58	172.71	169.11	169.30	167.62	50,383,100
2024-04-30	173.33	174.99	170.00	170.33	168.64	65,934,800
2024-04-29	173.37	176.03	173.10	173.50	171.78	68,169,400
2024-04-26	169.88	171.34	169.18	169.30	167.62	44,838,400
2024-04-25	169.53	170.61	168.15	169.89	168.20	50,558,300
2024-04-24	166.54	169.30	166.21	169.02	167.34	48,251,800
2024-04-23	165.35	167.05	164.92	166.90	165.24	49,537,800
2024-04-22	165.52	167.26	164.77	165.84	164.19	48,116,400
2024-04-19	166.21	166.40	164.08	165.00	163.36	68,149,400
2024-04-18	168.03	168.64	166.55	167.04	165.38	43,122,900
2024-04-17	169.61	170.65	168.00	168.00	166.33	50,901,200
2024-04-16	171.75	173.76	168.27	169.38	167.70	73,711,200
2024-04-15	175.36	176.63	172.50	172.69	170.98	73,531,800
2024-04-12	174.26	178.36	174.21	176.55	174.80	101,670,900
2024-04-11	168.34	175.46	168.16	175.04	173.30	91,070,300
2024-04-10	168.80	169.09	167.11	167.78	166.11	49,709,300
2024-04-09	168.70	170.08	168.35	169.67	167.99	42,373,800
2024-04-08	169.03	169.20	168.24	168.45	166.78	37,425,500
2024-04-05	169.59	170.39	168.95	169.58	167.90	42,104,800
2024-04-04	170.29	171.92	168.82	168.82	167.14	53,704,400
2024-04-03	168.79	170.68	168.58	169.65	167.97	47,691,700
2024-04-02	169.08	169.34	168.23	168.84	167.16	49,329,500
2024-04-01	171.19	171.25	169.48	170.03	168.34	46,240,500
2024-03-28	171.75	172.23	170.51	171.48	169.78	65,672,700
2024-03-27	170.41	173.60	170.11	173.31	171.59	60,273,300
2024-03-26	170.00	171.42	169.58	169.71	168.02	57,388,400
2024-03-25	170.57	171.94	169.45	170.85	169.15	54,288,300
2024-03-22	171.76	173.05	170.06	172.28	170.57	71,160,100
2024-03-21	177.05	177.49	170.84	171.37	169.67	106,181,300
2024-03-20	175.72	178.67	175.09	178.67	176.90	53,423,100
2024-03-19	174.34	176.61	173.03	176.08	174.33	55,215,200
2024-03-18	175.57	177.71	173.52	173.72	171.99	75,604,200
2024-03-15	171.17	172.62	170.29	172.62	170.91	121,752,700
2024-03-14	172.91	174.31	172.05	173.00	171.28	72,913,500
2024-03-13	172.77	173.19	170.76	171.13	169.43	52,488,700
2024-03-12	173.15	174.03	171.01	173.23	171.51	59,825,400
2024-03-11	172.94	174.38	172.05	172.75	171.03	60,139,500
2024-03-08	169.00	173.70	168.94	170.73	169.03	76,267,000
2024-03-07	169.15	170.73	168.49	169.00	167.32	71,765,100
2024-03-06	171.06	171.24	168.68	169.12	167.44	68,587,700
2024-03-05	170.76	172.04	169.62	170.12	168.43	95,132,400
2024-03-04	176.15	176.90	173.79	175.10	173.36	81,510,100
2024-03-01	179.55	180.53	177.38	179.66	177.88	73,563,100
2024-02-29	181.27	182.57	179.53	180.75	178.95	136,682,600
2024-02-28	182.51	183.12	180.13	181.42	179.62	48,953,900
2024-02-27	181.10	183.92	179.56	182.63	180.82	54,318,900
2024-02-26	182.24	182.76	180.65	181.16	179.36	40,867,400
2024-02-23	185.01	185.04	182.23	182.52	180.71	45,119,700
2024-02-22	183.48	184.96	182.46	184.37	182.54	52,292,200
2024-02-21	181.94	182.89	180.66	182.32	180.51	41,371,400
2024-02-20	181.79	182.43	180.00	181.56	179.76	53,665,600
2024-02-16	183.42	184.85	181.67	182.31	180.50	49,752,500
2024-02-15	183.55	184.49	181.35	183.86	182.03	65,434,500
2024-02-14	185.32	185.53	182.44	184.15	182.32	54,630,500
2024-02-13	185.77	186.21	183.51	185.04	183.20	56,529,500
2024-02-12	188.42	188.67	186.79	187.15	185.29	41,781,900
2024-02-09	188.65	189.99	188.00	188.85	186.97	45,155,200	0.240
2024-02-08	189.39	189.54	187.35	188.32	186.21	40,962,000
2024-02-07	190.64	191.05	188.61	189.41	187.29	53,439,000
2024-02-06	186.86	189.31	186.77	189.30	187.18	43,490,800
2024-02-05	188.15	189.25	185.84	187.68	185.58	69,668,800
2024-02-02	179.86	187.33	179.25	185.85	183.77	102,551,700
2024-02-01	183.99	186.95	183.82	186.86	184.77	64,885,400
2024-01-31	187.04	187.10	184.35	184.40	182.34	55,467,800
2024-01-30	190.94	191.80	187.47	188.04	185.94	55,859,400
2024-01-29	192.01	192.20	189.58	191.73	189.58	47,145,600
2024-01-26	194.27	194.76	191.94	192.42	190.27	44,594,000
2024-01-25	195.22	196.27	193.11	194.17	192.00	54,822,100
2024-01-24	195.42	196.38	194.34	194.50	192.32	53,631,300
2024-01-23	195.02	195.75	193.83	195.18	193.00	42,355,600
2024-01-22	192.30	195.33	192.26	193.89	191.72	60,133,900
2024-01-19	189.33	191.95	188.82	191.56	189.42	68,903,000
2024-01-18	186.09	189.14	185.83	188.63	186.52	78,005,800
2024-01-17	181.27	182.93	180.30	182.68	180.64	47,317,400
2024-01-16	182.16	184.26	180.93	183.63	181.57	65,603,000
2024-01-12	186.06	186.74	185.19	185.92	183.84	40,477,800
2024-01-11	186.54	187.05	183.62	185.59	183.51	49,128,400
2024-01-10	184.35	186.40	183.92	186.19	184.11	46,792,900
2024-01-09	183.92	185.15	182.73	185.14	183.07	42,841,800
2024-01-08	182.09	185.60	181.50	185.56	183.48	59,144,500
2024-01-05	181.99	182.76	180.17	181.18	179.15	62,379,700
2024-01-04	182.15	183.09	180.88	181.91	179.87	71,983,600
2024-01-03	184.22	185.88	183.43	184.25	182.19	58,414,500
2024-01-02	187.15	188.44	183.89	185.64	183.56	82,488,700
2023-12-29	193.90	194.40	191.73	192.53	190.38	42,672,100
2023-12-28	194.14	194.66	193.17	193.58	191.41	34,049,900
2023-12-27	192.49	193.50	191.09	193.15	190.99	48,087,700
2023-12-26	193.61	193.89	192.83	193.05	190.89	28,919,300
2023-12-22	195.18	195.41	192.97	193.60	191.43	37,149,600
2023-12-21	196.10	197.08	193.50	194.68	192.50	46,482,500
2023-12-20	196.90	197.68	194.83	194.83	192.65	52,242,800
2023-12-19	196.16	196.95	195.89	196.94	194.74	40,714,100
2023-12-18	196.09	196.63	194.39	195.89	193.70	55,751,900
2023-12-15	197.53	198.40	197.00	197.57	195.36	128,538,400
2023-12-14	198.02	199.62	196.16	198.11	195.89	66,831,600
2023-12-13	195.09	198.00	194.85	197.96	195.74	70,404,200
2023-12-12	193.08	194.72	191.72	194.71	192.53	52,696,900
2023-12-11	193.11	193.49	191.42	193.18	191.02	60,943,700
2023-12-08	194.20	195.99	193.67	195.71	193.52	53,406,400
2023-12-07	193.63	195.00	193.59	194.27	192.10	47,477,700
2023-12-06	194.45	194.76	192.11	192.32	190.17	41,089,700
2023-12-05	190.21	194.40	190.18	193.42	191.26	66,628,400
2023-12-04	189.98	190.05	187.45	189.43	187.31	43,389,500
2023-12-01	190.33	191.56	189.23	191.24	189.10	45,704,800
2023-11-30	189.84	190.32	188.19	189.95	187.82	48,794,400
2023-11-29	190.90	192.09	188.97	189.37	187.25	43,014,200
2023-11-28	189.78	191.08	189.40	190.40	188.27	38,415,400
2023-11-27	189.92	190.67	188.90	189.79	187.67	40,552,600
2023-11-24	190.87	190.90	189.25	189.97	187.84	24,048,300
2023-11-22	191.49	192.93	190.83	191.31	189.17	39,617,700
2023-11-21	191.41	191.52	189.74	190.64	188.51	38,134,500
2023-11-20	189.89	191.91	189.88	191.45	189.31	46,505,100
2023-11-17	190.25	190.38	188.57	189.69	187.57	50,922,700
2023-11-16	189.57	190.96	188.65	189.71	187.59	54,412,900
2023-11-15	187.85	189.50	187.78	188.01	185.91	53,790,500
2023-11-14	187.70	188.11	186.30	187.44	185.34	60,108,400
2023-11-13	185.82	186.03	184.21	184.80	182.73	43,627,500
2023-11-10	183.97	186.57	183.53	186.40	184.31	66,133,400	0.240
2023-11-09	182.96	184.12	181.81	182.41	180.13	53,763,500
2023-11-08	182.35	183.45	181.59	182.89	180.61	49,340,300
2023-11-07	179.18	182.44	178.97	181.82	179.55	70,530,000
2023-11-06	176.38	179.43	176.21	179.23	176.99	63,841,300
2023-11-03	174.24	176.82	173.35	176.65	174.44	79,829,200
2023-11-02	175.52	177.78	175.46	177.57	175.35	77,334,800
2023-11-01	171.00	174.23	170.12	173.97	171.80	56,934,900
2023-10-31	169.35	170.90	167.90	170.77	168.64	44,846,000
2023-10-30	169.02	171.17	168.87	170.29	168.16	51,131,000
2023-10-27	166.91	168.96	166.83	168.22	166.12	58,499,100
2023-10-26	170.37	171.38	165.67	166.89	164.80	70,625,300
2023-10-25	171.88	173.06	170.65	171.10	168.96	57,157,000
2023-10-24	173.05	173.67	171.45	173.44	171.27	43,816,600
2023-10-23	170.91	174.01	169.93	173.00	170.84	55,980,100
2023-10-20	175.31	175.42	172.64	172.88	170.72	64,244,000
2023-10-19	176.04	177.84	175.19	175.46	173.27	59,302,900
2023-10-18	175.58	177.58	175.11	175.84	173.64	54,764,400
2023-10-17	176.65	178.42	174.80	177.15	174.94	57,549,400
2023-10-16	176.75	179.08	176.51	178.72	176.49	52,517,000
2023-10-13	181.42	181.93	178.14	178.85	176.62	51,427,100
2023-10-12	180.07	182.34	179.04	180.71	178.45	56,743,100
2023-10-11	178.20	179.85	177.60	179.80	177.55	47,551,100
2023-10-10	178.10	179.72	177.95	178.39	176.16	43,698,000
2023-10-09	176.81	179.05	175.80	178.99	176.75	42,390,800
2023-10-06	173.80	177.99	173.18	177.49	175.27	57,266,700
2023-10-05	173.79	175.45	172.68	174.91	172.72	48,527,900
2023-10-04	171.09	174.21	170.97	173.66	171.49	53,020,300
2023-10-03	172.26	173.63	170.82	172.40	170.25	49,594,600
2023-10-02	171.22	174.30	170.93	173.75	171.58	52,164,500
2023-09-29	172.02	173.07	170.34	171.21	169.07	51,861,100
2023-09-28	169.34	172.03	167.62	170.69	168.56	56,294,400
2023-09-27	172.62	173.04	169.05	170.43	168.30	66,921,800
2023-09-26	174.82	175.20	171.66	171.96	169.81	64,588,900
2023-09-25	174.20	176.97	174.15	176.08	173.88	46,172,700
2023-09-22	174.67	177.08	174.05	174.79	172.61	56,725,400
2023-09-21	174.55	176.30	173.86	173.93	171.76	63,149,100
2023-09-20	179.26	179.70	175.40	175.49	173.30	58,436,200
2023-09-19	177.52	179.63	177.13	179.07	176.83	51,826,900
2023-09-18	176.48	179.38	176.17	177.97	175.75	67,257,600
2023-09-15	176.48	176.50	173.82	175.01	172.82	109,259,500
2023-09-14	174.00	176.10	173.58	175.74	173.54	60,895,800
2023-09-13	176.51	177.30	173.98	174.21	172.03	84,267,900
2023-09-12	179.49	180.13	174.82	176.30	174.10	90,370,200
2023-09-11	180.07	180.30	177.34	179.36	177.12	58,953,100
2023-09-08	178.35	180.24	177.79	178.18	175.95	65,551,300
2023-09-07	175.18	178.21	173.54	177.56	175.34	112,488,800
2023-09-06	188.40	188.85	181.47	182.91	180.62	81,755,800
2023-09-05	188.28	189.98	187.61	189.70	187.33	45,280,000
2023-09-01	189.49	189.92	188.28	189.46	187.09	45,766,500
2023-08-31	187.84	189.12	187.48	187.87	185.52	60,794,500
2023-08-30	184.94	187.85	184.74	187.65	185.31	60,813,900
2023-08-29	179.70	184.90	179.50	184.12	181.82	53,003,900
2023-08-28	180.09	180.59	178.55	180.19	177.94	43,820,700
2023-08-25	177.38	179.15	175.82	178.61	176.38	51,449,600
2023-08-24	180.67	181.10	176.01	176.38	174.18	54,945,800
2023-08-23	178.52	181.55	178.33	181.12	178.86	52,722,800
2023-08-22	177.06	177.68	176.25	177.23	175.02	42,038,900
2023-08-21	175.07	176.13	173.74	175.84	173.64	46,311,900
2023-08-18	172.30	175.10	171.96	174.49	172.31	61,172,200
2023-08-17	177.14	177.51	173.48	174.00	171.83	66,062,900
2023-08-16	177.13	178.54	176.50	176.57	174.36	46,964,900
2023-08-15	178.88	179.48	177.05	177.45	175.23	43,622,600
2023-08-14	177.97	179.69	177.31	179.46	177.22	43,675,600
2023-08-11	177.32	178.62	176.55	177.79	175.57	52,036,700	0.240
2023-08-10	179.48	180.75	177.60	177.97	175.51	54,686,900
2023-08-09	180.87	180.93	177.01	178.19	175.73	60,378,500
2023-08-08	179.69	180.27	177.58	179.80	177.31	67,823,000
2023-08-07	182.13	183.13	177.35	178.85	176.38	97,576,100
2023-08-04	185.52	187.38	181.92	181.99	179.47	115,956,800
2023-08-03	191.57	192.37	190.69	191.17	188.53	61,235,200
2023-08-02	195.04	195.18	191.85	192.58	189.92	50,389,300
2023-08-01	196.24	196.73	195.28	195.61	192.91	35,175,100
2023-07-31	196.06	196.49	195.26	196.45	193.73	38,824,100
2023-07-28	194.67	196.63	194.14	195.83	193.12	48,291,400
2023-07-27	196.02	197.20	192.55	193.22	190.55	47,460,200
2023-07-26	193.67	195.64	193.32	194.50	191.81	47,471,900
2023-07-25	193.33	194.44	192.92	193.62	190.94	37,283,200
2023-07-24	193.41	194.91	192.25	192.75	190.09	45,377,800
2023-07-21	194.10	194.97	191.23	191.94	189.29	71,951,700
2023-07-20	195.09	196.47	192.50	193.13	190.46	59,581,200
2023-07-19	193.10	198.23	192.65	195.10	192.40	80,507,300
2023-07-18	193.35	194.33	192.42	193.73	191.05	48,288,200
2023-07-17	191.90	194.32	191.81	193.99	191.31	50,520,200
2023-07-14	190.23	191.18	189.63	190.69	188.05	41,616,200
2023-07-13	190.50	191.19	189.78	190.54	187.91	41,342,300
2023-07-12	189.68	191.70	188.47	189.77	187.15	60,750,200
2023-07-11	189.16	189.30	186.60	188.08	185.48	46,638,100
2023-07-10	189.26	189.99	187.04	188.61	186.00	59,922,200
2023-07-07	191.41	192.67	190.24	190.68	188.04	46,815,000
2023-07-06	189.84	192.02	189.20	191.81	189.16	45,094,300
2023-07-05	191.57	192.98	190.62	191.33	188.68	46,920,300
2023-07-03	193.78	193.88	191.76	192.46	189.80	31,458,200
2023-06-30	191.63	194.48	191.26	193.97	191.29	85,213,200
2023-06-29	189.08	190.07	188.94	189.59	186.97	46,347,300
2023-06-28	187.93	189.90	187.60	189.25	186.63	51,216,800
2023-06-27	185.89	188.39	185.67	188.06	185.46	50,730,800
2023-06-26	186.83	188.05	185.23	185.27	182.71	48,088,700
2023-06-23	185.55	187.56	185.01	186.68	184.10	53,117,000
2023-06-22	183.74	187.05	183.67	187.00	184.41	51,245,300
2023-06-21	184.90	185.41	182.59	183.96	181.42	49,515,700
2023-06-20	184.41	186.10	184.41	185.01	182.45	49,799,100
2023-06-16	186.73	186.99	184.27	184.92	182.36	101,256,200
2023-06-15	183.96	186.52	183.78	186.01	183.44	65,433,200
2023-06-14	183.37	184.39	182.02	183.95	181.41	57,462,900
2023-06-13	182.80	184.15	182.44	183.31	180.78	54,929,100
2023-06-12	181.27	183.89	180.97	183.79	181.25	54,274,900
2023-06-09	181.50	182.23	180.63	180.96	178.46	48,900,000
2023-06-08	177.90	180.84	177.46	180.57	178.07	50,214,900
2023-06-07	178.44	181.21	177.32	177.82	175.36	61,944,600
2023-06-06	179.97	180.12	177.43	179.21	176.73	64,848,400
2023-06-05	182.63	184.95	178.04	179.58	177.10	121,946,500
2023-06-02	181.03	181.78	179.26	180.95	178.45	61,996,900
2023-06-01	177.70	180.12	176.93	180.09	177.60	68,901,800
2023-05-31	177.33	179.35	176.76	177.25	174.80	99,625,300
2023-05-30	176.96	178.99	176.57	177.30	174.85	55,964,400
2023-05-26	173.32	175.77	173.11	175.43	173.00	54,835,000
2023-05-25	172.41	173.90	171.69	172.99	170.60	56,058,300
2023-05-24	171.09	172.42	170.52	171.84	169.46	45,143,500
2023-05-23	173.13	173.38	171.28	171.56	169.19	50,747,300
2023-05-22	173.98	174.71	173.45	174.20	171.79	43,570,900
2023-05-19	176.39	176.39	174.94	175.16	172.74	55,809,500
2023-05-18	173.00	175.24	172.58	175.05	172.63	65,496,700
2023-05-17	171.71	172.93	170.42	172.69	170.30	57,951,600
2023-05-16	171.99	173.14	171.80	172.07	169.69	42,110,300
2023-05-15	173.16	173.21	171.47	172.07	169.69	37,266,700
2023-05-12	173.62	174.06	171.00	172.57	170.18	45,533,100	0.240
2023-05-11	173.85	174.59	172.17	173.75	171.11	49,514,700
2023-05-10	173.02	174.03	171.90	173.56	170.92	53,724,500
2023-05-09	173.05	173.54	171.60	171.77	169.16	45,326,900
2023-05-08	172.48	173.85	172.11	173.50	170.86	55,962,800
2023-05-05	170.98	174.30	170.76	173.57	170.93	113,453,200
2023-05-04	164.89	167.04	164.31	165.79	163.27	81,235,400
2023-05-03	169.50	170.92	167.16	167.45	164.91	65,136,000
2023-05-02	170.09	170.35	167.54	168.54	165.98	48,425,700
2023-05-01	169.28	170.45	168.64	169.59	167.01	52,472,900
2023-04-28	168.49	169.85	167.88	169.68	167.10	55,275,900
2023-04-27	165.19	168.56	165.19	168.41	165.85	64,902,300
2023-04-26	163.06	165.28	162.80	163.76	161.27	45,498,800
2023-04-25	165.19	166.31	163.73	163.77	161.28	48,714,100
2023-04-24	165.00	165.60	163.89	165.33	162.82	41,949,600
2023-04-21	165.05	166.45	164.49	165.02	162.51	58,337,300
2023-04-20	166.09	167.87	165.56	166.65	164.12	52,456,400
2023-04-19	165.80	168.16	165.54	167.63	165.08	47,720,200
2023-04-18	166.10	167.41	165.65	166.47	163.94	49,923,000
2023-04-17	165.09	165.39	164.03	165.23	162.72	41,516,200
2023-04-14	164.59	166.32	163.82	165.21	162.70	49,386,500
2023-04-13	161.63	165.80	161.42	165.56	163.05	68,445,600
2023-04-12	161.22	162.06	159.78	160.10	157.67	50,133,100
2023-04-11	162.35	162.36	160.51	160.80	158.36	47,644,200
2023-04-10	161.42	162.03	160.08	162.03	159.57	47,716,900
2023-04-06	162.43	164.96	162.00	164.66	162.16	45,390,100
2023-04-05	164.74	165.05	161.80	163.76	161.27	51,511,700
2023-04-04	166.60	166.84	165.11	165.63	163.11	46,278,300
2023-04-03	164.27	166.29	164.22	166.17	163.65	56,976,200
2023-03-31	162.44	165.00	161.91	164.90	162.40	68,749,800
2023-03-30	161.53	162.47	161.27	162.36	159.89	49,501,700
2023-03-29	159.37	161.05	159.35	160.77	158.33	51,305,700
2023-03-28	157.97	158.49	155.98	157.65	155.26	45,992,200
2023-03-27	159.94	160.77	157.87	158.28	155.88	52,390,300
2023-03-24	158.86	160.34	157.85	160.25	157.82	59,196,500
2023-03-23	158.83	161.55	157.68	158.93	156.52	67,622,100
2023-03-22	159.30	162.14	157.81	157.83	155.43	75,701,800
2023-03-21	157.32	159.40	156.54	159.28	156.86	73,938,300
2023-03-20	155.07	157.82	154.15	157.40	155.01	73,641,400
2023-03-17	156.08	156.74	154.28	155.00	152.65	98,944,600
2023-03-16	152.16	156.46	151.64	155.85	153.48	76,161,100
2023-03-15	151.19	153.25	149.92	152.99	150.67	77,167,900
2023-03-14	151.28	153.40	150.10	152.59	150.27	73,695,900
2023-03-13	147.81	153.14	147.70	150.47	148.18	84,457,100
2023-03-10	150.21	150.94	147.61	148.50	146.24	68,572,400
2023-03-09	153.56	154.54	150.23	150.59	148.30	53,833,600
2023-03-08	152.81	153.47	151.83	152.87	150.55	47,204,800
2023-03-07	153.70	154.03	151.13	151.60	149.30	56,182,000
2023-03-06	153.79	156.30	153.46	153.83	151.49	87,558,000
2023-03-03	148.04	151.11	147.33	151.03	148.74	70,732,300
2023-03-02	144.38	146.71	143.90	145.91	143.69	52,238,100
2023-03-01	146.83	147.23	145.01	145.31	143.10	55,479,000
2023-02-28	147.05	149.08	146.83	147.41	145.17	50,547,000
2023-02-27	147.71	149.17	147.45	147.92	145.67	44,998,500
2023-02-24	147.11	147.19	145.72	146.71	144.48	55,469,600
2023-02-23	150.09	150.34	147.24	149.40	147.13	48,394,200
2023-02-22	148.87	149.95	147.16	148.91	146.65	51,011,300
2023-02-21	150.20	151.30	148.41	148.48	146.22	58,867,200
2023-02-17	152.35	153.00	150.85	152.55	150.23	59,144,100
2023-02-16	153.51	156.33	153.35	153.71	151.38	68,167,900
2023-02-15	153.11	155.50	152.88	155.33	152.97	65,573,800
2023-02-14	152.12	153.77	150.86	153.20	150.87	61,707,600
2023-02-13	150.95	154.26	150.92	153.85	151.51	62,199,000
2023-02-10	149.46	151.34	149.22	151.01	148.72	57,450,700	0.230
2023-02-09	153.78	154.33	150.42	150.87	148.35	56,007,100
2023-02-08	153.88	154.58	151.17	151.92	149.38	64,120,100
2023-02-07	150.64	155.23	150.64	154.65	152.07	83,322,600
2023-02-06	152.57	153.10	150.78	151.73	149.20	69,858,300
2023-02-03	148.03	157.38	147.83	154.50	151.92	154,357,300
2023-02-02	148.90	151.18	148.17	150.82	148.30	118,339,000
2023-02-01	143.97	146.61	141.32	145.43	143.00	77,663,600
2023-01-31	142.70	144.34	142.28	144.29	141.88	65,874,500
2023-01-30	144.96	145.55	142.85	143.00	140.61	64,015,300
2023-01-27	143.16	147.23	143.08	145.93	143.49	70,555,800
2023-01-26	143.17	144.25	141.90	143.96	141.56	54,105,100
2023-01-25	140.89	142.43	138.81	141.86	139.49	65,799,300
2023-01-24	140.31	143.16	140.30	142.53	140.15	66,435,100
2023-01-23	138.12	143.32	137.90	141.11	138.76	81,760,300
2023-01-20	135.28	138.02	134.22	137.87	135.57	80,223,600
2023-01-19	134.08	136.25	133.77	135.27	133.01	58,280,400
2023-01-18	136.82	138.61	135.03	135.21	132.95	69,672,800
2023-01-17	134.83	137.29	134.13	135.94	133.67	63,646,600
2023-01-13	132.03	134.92	131.66	134.76	132.51	57,809,700
2023-01-12	133.88	134.26	131.44	133.41	131.18	71,379,600
2023-01-11	131.25	133.51	130.46	133.49	131.26	69,458,900
2023-01-10	130.26	131.26	128.12	130.73	128.55	63,896,200
2023-01-09	130.47	133.41	129.89	130.15	127.98	70,790,800
2023-01-06	126.01	130.29	124.89	129.62	127.46	87,754,700
2023-01-05	127.13	127.77	124.76	125.02	122.93	80,962,700
2023-01-04	126.89	128.66	125.08	126.36	124.25	89,113,600
2023-01-03	130.28	130.90	124.17	125.07	122.98	112,117,500
2022-12-30	128.41	129.95	127.43	129.93	127.76	77,034,200
2022-12-29	127.99	130.48	127.73	129.61	127.45	75,703,700
2022-12-28	129.67	131.03	125.87	126.04	123.94	85,438,400
2022-12-27	131.38	131.41	128.72	130.03	127.86	69,007,800
2022-12-23	130.92	132.42	129.64	131.86	129.66	63,814,900
2022-12-22	134.35	134.56	130.30	132.23	130.02	77,852,100
2022-12-21	132.98	136.81	132.75	135.45	133.19	85,928,000
2022-12-20	131.39	133.25	129.89	132.30	130.09	77,432,800
2022-12-19	135.11	135.20	131.32	132.37	130.16	79,592,600
2022-12-16	136.69	137.65	133.73	134.51	132.27	160,156,900
2022-12-15	141.11	141.80	136.03	136.50	134.22	98,931,900
2022-12-14	145.35	146.66	141.16	143.21	140.82	82,291,200
2022-12-13	149.50	149.97	144.24	145.47	143.04	93,886,200
2022-12-12	142.70	144.50	141.06	144.49	142.08	70,462,700
2022-12-09	142.34	145.57	140.90	142.16	139.79	76,097,000
2022-12-08	142.36	143.52	141.10	142.65	140.27	62,128,300
2022-12-07	142.19	143.37	140.00	140.94	138.59	69,721,100
2022-12-06	147.07	147.30	141.92	142.91	140.52	64,727,200
2022-12-05	147.77	150.92	145.77	146.63	144.18	68,826,400
2022-12-02	145.96	148.00	145.65	147.81	145.34	65,447,400
2022-12-01	148.21	149.13	146.61	148.31	145.83	71,250,400
2022-11-30	141.40	148.72	140.55	148.03	145.56	111,380,900
2022-11-29	144.29	144.81	140.35	141.17	138.81	83,763,800
2022-11-28	145.14	146.64	143.38	144.22	141.81	69,246,000
2022-11-25	148.31	148.88	147.12	148.11	145.64	35,195,900
2022-11-23	149.45	151.83	149.34	151.07	148.55	58,301,400
2022-11-22	148.13	150.42	146.93	150.18	147.67	51,804,100
2022-11-21	150.16	150.37	147.72	148.01	145.54	58,724,100
2022-11-18	152.31	152.70	149.97	151.29	148.77	74,829,600
2022-11-17	146.43	151.48	146.15	150.72	148.20	80,389,400
2022-11-16	149.13	149.87	147.29	148.79	146.31	64,218,300
2022-11-15	152.22	153.59	148.56	150.04	147.54	89,868,300
2022-11-14	148.97	150.28	147.43	148.28	145.81	73,374,100
2022-11-11	145.82	150.01	144.37	149.70	147.20	93,979,700
2022-11-10	141.24	146.87	139.50	146.87	144.42	118,854,000
2022-11-09	138.50	138.55	134.59	134.87	132.62	74,917,800
2022-11-08	140.41	141.43	137.49	139.50	137.17	89,908,500
2022-11-07	137.11	139.15	135.67	138.92	136.60	83,374,600
2022-11-04	142.09	142.67	134.38	138.38	136.07	140,814,800	0.230
2022-11-03	142.06	142.80	138.75	138.88	136.34	97,918,500
2022-11-02	148.95	152.17	145.00	145.03	142.37	93,604,600
2022-11-01	155.08	155.45	149.13	150.65	147.89	80,379,300
2022-10-31	153.16	154.24	151.92	153.34	150.53	97,943,200
2022-10-28	148.20	157.50	147.82	155.74	152.89	164,762,400
2022-10-27	148.07	149.05	144.13	144.80	142.15	109,180,200
2022-10-26	150.96	151.99	148.04	149.35	146.61	88,194,300
2022-10-25	150.09	152.49	149.36	152.34	149.55	74,732,300
2022-10-24	147.19	150.23	146.00	149.45	146.71	75,981,900
2022-10-21	142.87	147.85	142.65	147.27	144.57	86,548,600
2022-10-20	143.02	145.89	142.65	143.39	140.76	64,522,000
2022-10-19	141.69	144.95	141.50	143.86	141.22	61,758,300
2022-10-18	145.49	146.70	140.61	143.75	141.12	99,136,600
2022-10-17	141.07	142.90	140.27	142.41	139.80	85,250,900
2022-10-14	144.31	144.52	138.19	138.38	135.85	88,598,000
2022-10-13	134.99	143.59	134.37	142.99	140.37	113,224,000
2022-10-12	139.13	140.36	138.16	138.34	135.81	70,433,700
2022-10-11	139.90	141.35	138.22	138.98	136.43	77,033,700
2022-10-10	140.42	141.89	138.57	140.42	137.85	74,899,000
2022-10-07	142.54	143.10	139.45	140.09	137.52	85,925,600
2022-10-06	145.81	147.54	145.22	145.43	142.77	68,402,200
2022-10-05	144.07	147.38	143.01	146.40	143.72	79,471,000
2022-10-04	145.03	146.22	144.26	146.10	143.42	87,830,100
2022-10-03	138.21	143.07	137.69	142.45	139.84	114,311,700
2022-09-30	141.28	143.10	138.00	138.20	135.67	124,925,300
2022-09-29	146.10	146.72	140.68	142.48	139.87	128,138,200
2022-09-28	147.64	150.64	144.84	149.84	147.10	146,691,400
2022-09-27	152.74	154.72	149.95	151.76	148.98	84,442,700
2022-09-26	149.66	153.77	149.64	150.77	148.01	93,339,400
2022-09-23	151.19	151.47	148.56	150.43	147.67	96,029,900
2022-09-22	152.38	154.47	150.91	152.74	149.94	86,652,500
2022-09-21	157.34	158.74	153.60	153.72	150.90	101,696,800
2022-09-20	153.40	158.08	153.08	156.90	154.03	107,689,800
2022-09-19	149.31	154.56	149.10	154.48	151.65	81,474,200
2022-09-16	151.21	151.35	148.37	150.70	147.94	162,278,800
2022-09-15	154.65	155.24	151.38	152.37	149.58	90,481,100
2022-09-14	154.79	157.10	153.61	155.31	152.47	87,965,400
2022-09-13	159.90	160.54	153.37	153.84	151.02	122,656,600
2022-09-12	159.59	164.26	159.30	163.43	160.44	104,956,000
2022-09-09	155.47	157.82	154.75	157.37	154.49	68,028,800
2022-09-08	154.64	156.36	152.68	154.46	151.63	84,923,800
2022-09-07	154.82	156.67	153.61	155.96	153.10	87,449,600
2022-09-06	156.47	157.09	153.69	154.53	151.70	73,714,800
2022-09-02	159.75	160.36	154.97	155.81	152.96	76,957,800
2022-09-01	156.64	158.42	154.67	157.96	155.07	74,229,900
2022-08-31	160.31	160.58	157.14	157.22	154.34	87,991,100
2022-08-30	162.13	162.56	157.72	158.91	156.00	77,906,200
2022-08-29	161.15	162.90	159.82	161.38	158.42	73,314,000
2022-08-26	170.57	171.05	163.56	163.62	160.62	78,961,000
2022-08-25	168.78	170.14	168.35	170.03	166.92	51,218,200
2022-08-24	167.32	168.11	166.25	167.53	164.46	53,841,500
2022-08-23	167.08	168.71	166.65	167.23	164.17	54,147,100
2022-08-22	169.69	169.86	167.14	167.57	164.50	69,026,800
2022-08-19	173.03	173.74	171.31	171.52	168.38	70,346,300
2022-08-18	173.75	174.90	173.12	174.15	170.96	62,290,100
2022-08-17	172.77	176.15	172.57	174.55	171.35	79,542,000
2022-08-16	172.78	173.71	171.66	173.03	169.86	56,377,100
2022-08-15	171.52	173.39	171.35	173.19	170.02	54,091,700
2022-08-12	169.82	172.17	169.40	172.10	168.95	68,039,400
2022-08-11	170.06	170.99	168.19	168.49	165.40	57,149,200
2022-08-10	167.68	169.34	166.90	169.24	166.14	70,170,500
2022-08-09	164.02	165.82	163.25	164.92	161.90	63,135,500
2022-08-08	166.37	167.81	164.20	164.87	161.85	60,276,900
2022-08-05	163.21	165.85	163.00	165.35	162.32	56,697,000	0.230
2022-08-04	166.01	167.19	164.43	165.81	162.55	55,474,100
2022-08-03	160.84	166.59	160.75	166.13	162.86	82,507,500
2022-08-02	160.10	162.41	159.63	160.01	156.86	59,907,000
2022-08-01	161.01	163.59	160.89	161.51	158.33	67,829,400
2022-07-29	161.24	163.63	159.50	162.51	159.31	101,786,900
2022-07-28	156.98	157.64	154.41	157.35	154.25	81,378,700
2022-07-27	152.58	157.33	152.16	156.79	153.70	78,620,700
2022-07-26	152.26	153.09	150.80	151.60	148.62	55,138,700
2022-07-25	154.01	155.04	152.28	152.95	149.94	53,623,900
2022-07-22	155.39	156.28	153.41	154.09	151.06	66,675,400
2022-07-21	154.50	155.57	151.94	155.35	152.29	65,086,600
2022-07-20	151.12	153.72	150.37	153.04	150.03	64,823,400
2022-07-19	147.92	151.23	146.91	151.00	148.03	82,982,400
2022-07-18	150.74	151.57	146.70	147.07	144.18	81,420,900
2022-07-15	149.78	150.86	148.20	150.17	147.21	76,259,900
2022-07-14	144.08	148.95	143.25	148.47	145.55	78,140,700
2022-07-13	142.99	146.45	142.12	145.49	142.63	71,185,600
2022-07-12	145.76	148.45	145.05	145.86	142.99	77,588,800
2022-07-11	145.67	146.64	143.78	144.87	142.02	63,141,600
2022-07-08	145.26	147.55	145.00	147.04	144.15	64,547,800
2022-07-07	143.29	146.55	143.28	146.35	143.47	66,253,700
2022-07-06	141.35	144.12	141.08	142.92	140.11	74,064,300
2022-07-05	137.77	141.61	136.93	141.56	138.77	73,353,800
2022-07-01	136.04	139.04	135.66	138.93	136.20	71,051,600
2022-06-30	137.25	138.37	133.77	136.72	134.03	98,964,500
2022-06-29	137.46	140.67	136.67	139.23	136.49	66,242,400
2022-06-28	142.13	143.42	137.32	137.44	134.74	67,083,400
2022-06-27	142.70	143.49	140.97	141.66	138.87	70,207,900
2022-06-24	139.90	141.91	139.77	141.66	138.87	89,116,800
2022-06-23	136.82	138.59	135.63	138.27	135.55	72,433,800
2022-06-22	134.79	137.76	133.91	135.35	132.69	73,409,200
2022-06-21	133.42	137.06	133.32	135.87	133.20	81,000,500
2022-06-17	130.07	133.08	129.81	131.56	128.97	134,520,300
2022-06-16	132.08	132.39	129.04	130.06	127.50	108,123,900
2022-06-15	134.29	137.34	132.16	135.43	132.76	91,533,000
2022-06-14	133.13	133.89	131.48	132.76	130.15	84,784,300
2022-06-13	132.87	135.20	131.44	131.88	129.28	122,207,100
2022-06-10	140.28	140.76	137.06	137.13	134.43	91,437,900
2022-06-09	147.08	147.95	142.53	142.64	139.83	69,473,000
2022-06-08	148.58	149.87	147.46	147.96	145.05	53,950,200
2022-06-07	144.35	149.00	144.10	148.71	145.78	67,808,200
2022-06-06	147.03	148.57	144.90	146.14	143.26	71,598,400
2022-06-03	146.90	147.97	144.46	145.38	142.52	88,570,300
2022-06-02	147.83	151.27	146.86	151.21	148.23	72,348,100
2022-06-01	149.90	151.74	147.68	148.71	145.78	74,286,600
2022-05-31	149.07	150.66	146.84	148.84	145.91	103,718,400
2022-05-27	145.39	149.68	145.26	149.64	146.70	90,978,500
2022-05-26	137.39	144.34	137.14	143.78	140.95	90,601,500
2022-05-25	138.43	141.79	138.34	140.52	137.75	92,482,700
2022-05-24	140.81	141.97	137.33	140.36	137.60	104,132,700
2022-05-23	137.79	143.26	137.65	143.11	140.29	117,726,300
2022-05-20	139.09	140.70	132.61	137.59	134.88	137,426,100
2022-05-19	139.88	141.66	136.60	137.35	134.65	136,095,600
2022-05-18	146.85	147.36	139.90	140.82	138.05	109,742,900
2022-05-17	148.86	149.77	146.68	149.24	146.30	78,336,300
2022-05-16	145.55	147.52	144.18	145.54	142.68	86,643,800
2022-05-13	144.59	148.10	143.11	147.11	144.21	113,990,900
2022-05-12	142.77	146.20	138.80	142.56	139.75	182,602,000
2022-05-11	153.50	155.45	145.81	146.50	143.62	142,689,800
2022-05-10	155.52	156.74	152.93	154.51	151.47	115,366,700
2022-05-09	154.93	155.83	151.49	152.06	149.07	131,577,900
2022-05-06	156.01	159.44	154.18	157.28	154.18	116,124,600	0.230
2022-05-05	163.85	164.08	154.95	156.77	153.46	130,525,300
2022-05-04	159.67	166.48	159.26	166.02	162.51	108,256,500
2022-05-03	158.15	160.71	156.32	159.48	156.11	88,966,500
2022-05-02	156.71	158.23	153.27	157.96	154.62	123,055,300
2022-04-29	161.84	166.20	157.25	157.65	154.32	131,747,600
2022-04-28	159.25	164.52	158.93	163.64	160.18	130,216,800
2022-04-27	155.91	159.79	155.38	156.57	153.26	88,063,200
2022-04-26	162.25	162.34	156.72	156.80	153.49	95,623,200
2022-04-25	161.12	163.17	158.46	162.88	159.44	96,046,400
2022-04-22	166.46	167.87	161.50	161.79	158.37	84,882,400
2022-04-21	168.91	171.53	165.91	166.42	162.91	87,227,800
2022-04-20	168.76	168.88	166.10	167.23	163.70	67,929,800
2022-04-19	165.02	167.82	163.91	167.40	163.86	67,723,800
2022-04-18	163.92	166.60	163.57	165.07	161.58	69,023,900
2022-04-14	170.62	171.27	165.04	165.29	161.80	75,329,400
2022-04-13	167.39	171.04	166.77	170.40	166.80	70,618,900
2022-04-12	168.02	169.87	166.64	167.66	164.12	79,265,200
2022-04-11	168.71	169.03	165.50	165.75	162.25	72,246,700
2022-04-08	171.78	171.78	169.20	170.09	166.50	76,575,500
2022-04-07	171.16	173.36	169.85	172.14	168.50	77,594,700
2022-04-06	172.36	173.63	170.13	171.83	168.20	89,058,800
2022-04-05	177.50	178.30	174.42	175.06	171.36	73,401,800
2022-04-04	174.57	178.49	174.44	178.44	174.67	76,468,400
2022-04-01	174.03	174.88	171.94	174.31	170.63	78,751,300
2022-03-31	177.84	178.03	174.40	174.61	170.92	103,049,300
2022-03-30	178.55	179.61	176.70	177.77	174.02	92,633,200
2022-03-29	176.69	179.01	176.34	178.96	175.18	100,589,400
2022-03-28	172.17	175.73	172.00	175.60	171.89	90,371,900
2022-03-25	173.88	175.28	172.75	174.72	171.03	80,546,200
2022-03-24	171.06	174.14	170.21	174.07	170.39	90,131,400
2022-03-23	167.99	172.64	167.65	170.21	166.62	98,062,700
2022-03-22	165.51	169.42	164.91	168.82	165.25	81,532,000
2022-03-21	163.51	166.35	163.01	165.38	161.89	95,811,400
2022-03-18	160.51	164.48	159.76	163.98	160.52	123,511,700
2022-03-17	158.61	161.00	157.63	160.62	157.23	75,615,400
2022-03-16	157.05	160.00	154.46	159.59	156.22	102,300,200
2022-03-15	150.90	155.57	150.38	155.09	151.81	92,964,300
2022-03-14	151.45	154.12	150.10	150.62	147.44	108,732,100
2022-03-11	158.93	159.28	154.50	154.73	151.46	96,970,100
2022-03-10	160.20	160.39	155.98	158.52	155.17	105,342,000
2022-03-09	161.48	163.41	159.41	162.95	159.51	91,454,900
2022-03-08	158.82	162.88	155.80	157.44	154.12	131,148,300
2022-03-07	163.36	165.02	159.04	159.30	155.94	96,418,800
2022-03-04	164.49	165.55	162.10	163.17	159.72	83,737,200
2022-03-03	168.47	168.91	165.55	166.23	162.72	76,678,400
2022-03-02	164.39	167.36	162.95	166.56	163.04	79,724,800
2022-03-01	164.70	166.60	161.97	163.20	159.75	83,474,400
2022-02-28	163.06	165.42	162.43	165.12	161.63	95,056,600
2022-02-25	163.84	165.12	160.87	164.85	161.37	91,974,200
2022-02-24	152.58	162.85	152.00	162.74	159.30	141,147,500
2022-02-23	165.54	166.15	159.75	160.07	156.69	90,009,200
2022-02-22	164.98	166.69	162.15	164.32	160.85	91,162,800
2022-02-18	169.82	170.54	166.19	167.30	163.77	82,772,700
2022-02-17	171.03	171.91	168.47	168.88	165.31	69,589,300
2022-02-16	171.85	173.34	170.05	172.55	168.91	61,177,400
2022-02-15	170.97	172.95	170.25	172.79	169.14	62,527,400
2022-02-14	167.37	169.58	166.56	168.88	165.31	86,185,500
2022-02-11	172.33	173.08	168.04	168.64	165.08	98,670,700
2022-02-10	174.14	175.48	171.55	172.12	168.49	90,865,900
2022-02-09	176.05	176.65	174.90	176.28	172.56	71,285,000
2022-02-08	171.73	175.35	171.43	174.83	171.14	74,829,200
2022-02-07	172.86	173.95	170.95	171.66	168.04	77,251,200
2022-02-04	171.68	174.10	170.68	172.39	168.75	82,465,400	0.220
2022-02-03	174.48	176.24	172.12	172.90	169.03	89,418,100
2022-02-02	174.75	175.88	173.33	175.84	171.91	84,914,300
2022-02-01	174.01	174.84	172.31	174.61	170.71	86,213,900
2022-01-31	170.16	175.00	169.51	174.78	170.87	115,541,600
2022-01-28	165.71	170.35	162.80	170.33	166.52	179,935,700
2022-01-27	162.45	163.84	158.28	159.22	155.66	121,954,600
2022-01-26	163.50	164.39	157.82	159.69	156.12	108,275,300
2022-01-25	158.98	162.76	157.02	159.78	156.21	115,798,400
2022-01-24	160.02	162.30	154.70	161.62	158.01	162,294,600
2022-01-21	164.42	166.33	162.30	162.41	158.78	122,848,900
2022-01-20	166.98	169.68	164.18	164.51	160.83	91,420,500
2022-01-19	170.00	171.08	165.94	166.23	162.51	94,815,000
2022-01-18	171.51	172.54	169.41	169.80	166.00	90,956,700
2022-01-14	171.34	173.78	171.09	173.07	169.20	80,440,800
2022-01-13	175.78	176.62	171.79	172.19	168.34	84,505,800
2022-01-12	176.12	177.18	174.82	175.53	171.60	74,805,200
2022-01-11	172.32	175.18	170.82	175.08	171.16	76,138,300
2022-01-10	169.08	172.50	168.17	172.19	168.34	106,765,600
2022-01-07	172.89	174.14	171.03	172.17	168.32	86,709,100
2022-01-06	172.70	175.30	171.64	172.00	168.15	96,904,000
2022-01-05	179.61	180.17	174.64	174.92	171.01	94,537,600
2022-01-04	182.63	182.94	179.12	179.70	175.68	99,310,400
2022-01-03	177.83	182.88	177.71	182.01	177.94	104,487,900
2021-12-31	178.09	179.23	177.26	177.57	173.60	64,062,300
2021-12-30	179.47	180.57	178.09	178.20	174.21	59,773,000
2021-12-29	179.33	180.63	178.14	179.38	175.37	62,348,900
2021-12-28	180.16	181.33	178.53	179.29	175.28	79,144,300
2021-12-27	177.09	180.42	177.07	180.33	176.30	74,919,600
2021-12-23	175.85	176.85	175.27	176.28	172.34	68,356,600
2021-12-22	173.04	175.86	172.15	175.64	171.71	92,135,300
2021-12-21	171.56	173.20	169.12	172.99	169.12	91,185,900
2021-12-20	168.28	170.58	167.46	169.75	165.95	107,499,100
2021-12-17	169.93	173.47	169.69	171.14	167.31	195,432,700
2021-12-16	179.28	181.14	170.75	172.26	168.41	150,185,800
2021-12-15	175.11	179.50	172.31	179.30	175.29	131,063,300
2021-12-14	175.25	177.74	172.21	174.33	170.43	139,380,400
2021-12-13	181.12	182.13	175.53	175.74	171.81	153,237,000
2021-12-10	175.21	179.63	174.69	179.45	175.44	115,402,700
2021-12-09	174.91	176.75	173.92	174.56	170.66	108,923,700
2021-12-08	172.13	175.96	170.70	175.08	171.16	116,998,900
2021-12-07	169.08	171.58	168.34	171.18	167.35	120,405,400
2021-12-06	164.29	167.88	164.28	165.32	161.62	107,497,000
2021-12-03	164.02	164.96	159.72	161.84	158.22	118,023,100
2021-12-02	158.74	164.20	157.80	163.76	160.10	136,739,200
2021-12-01	167.48	170.30	164.53	164.77	161.09	152,052,500
2021-11-30	159.99	165.52	159.92	165.30	161.60	174,048,100
2021-11-29	159.37	161.19	158.79	160.24	156.66	88,748,200
2021-11-26	159.57	160.45	156.36	156.81	153.30	76,959,800
2021-11-24	160.75	162.14	159.64	161.94	158.32	69,463,600
2021-11-23	161.12	161.80	159.06	161.41	157.80	96,041,900
2021-11-22	161.68	165.70	161.00	161.02	157.42	117,467,900
2021-11-19	157.65	161.02	156.53	160.55	156.96	117,305,600
2021-11-18	153.71	158.67	153.05	157.87	154.34	137,827,700
2021-11-17	151.00	155.00	150.99	153.49	150.06	88,807,000
2021-11-16	149.94	151.49	149.34	151.00	147.62	59,256,200
2021-11-15	150.37	151.88	149.43	150.00	146.65	59,222,800
2021-11-12	148.43	150.40	147.48	149.99	146.64	63,804,000
2021-11-11	148.96	149.43	147.68	147.87	144.56	41,000,000
2021-11-10	150.02	150.13	147.85	147.92	144.61	65,187,100
2021-11-09	150.20	151.43	150.06	150.81	147.44	56,787,900
2021-11-08	151.41	151.57	150.16	150.44	147.08	55,020,900
2021-11-05	151.89	152.20	150.06	151.28	147.90	65,463,900	0.220
2021-11-04	151.58	152.43	150.64	150.96	147.37	60,394,600
2021-11-03	150.39	151.97	149.82	151.49	147.89	54,511,500
2021-11-02	148.66	151.57	148.65	150.02	146.45	69,122,000
2021-11-01	148.99	149.70	147.80	148.96	145.42	74,588,300
2021-10-29	147.22	149.94	146.41	149.80	146.24	124,953,200
2021-10-28	149.82	153.17	149.72	152.57	148.94	100,077,900
2021-10-27	149.36	149.73	148.49	148.85	145.31	56,094,900
2021-10-26	149.33	150.84	149.01	149.32	145.77	60,893,400
2021-10-25	148.68	149.37	147.62	148.64	145.10	50,720,600
2021-10-22	149.69	150.18	148.64	148.69	145.15	58,883,400
2021-10-21	148.81	149.64	147.87	149.48	145.92	61,421,000
2021-10-20	148.70	149.75	148.12	149.26	145.71	58,418,800
2021-10-19	147.01	149.17	146.55	148.76	145.22	76,378,900
2021-10-18	143.45	146.84	143.16	146.55	143.06	85,589,200
2021-10-15	143.77	144.90	143.51	144.84	141.39	67,940,300
2021-10-14	142.11	143.88	141.51	143.76	140.34	69,907,100
2021-10-13	141.24	141.40	139.20	140.91	137.56	78,762,700
2021-10-12	143.23	143.25	141.04	141.51	138.14	73,035,900
2021-10-11	142.27	144.81	141.81	142.81	139.41	64,452,200
2021-10-08	144.03	144.18	142.56	142.90	139.50	58,773,200
2021-10-07	143.06	144.22	142.72	143.29	139.88	61,732,700
2021-10-06	139.47	142.15	138.37	142.00	138.62	83,221,100
2021-10-05	139.49	142.24	139.36	141.11	137.75	80,861,100
2021-10-04	141.76	142.21	138.27	139.14	135.83	98,322,000
2021-10-01	141.90	142.92	139.11	142.65	139.26	94,639,600
2021-09-30	143.66	144.38	141.28	141.50	138.13	89,056,700
2021-09-29	142.47	144.45	142.03	142.83	139.43	74,602,000
2021-09-28	143.25	144.75	141.69	141.91	138.53	108,972,300
2021-09-27	145.47	145.96	143.82	145.37	141.91	74,150,700
2021-09-24	145.66	147.47	145.56	146.92	143.43	53,477,900
2021-09-23	146.65	147.08	145.64	146.83	143.34	64,838,200
2021-09-22	144.45	146.43	143.70	145.85	142.38	76,404,300
2021-09-21	143.93	144.60	142.78	143.43	140.02	75,834,000
2021-09-20	143.80	144.84	141.27	142.94	139.54	123,478,900
2021-09-17	148.82	148.82	145.76	146.06	142.59	129,868,800
2021-09-16	148.44	148.97	147.22	148.79	145.25	68,034,100
2021-09-15	148.56	149.44	146.37	149.03	145.48	83,281,300
2021-09-14	150.35	151.07	146.91	148.12	144.60	109,296,300
2021-09-13	150.63	151.42	148.75	149.55	145.99	102,404,300
2021-09-10	155.00	155.48	148.70	148.97	145.43	140,893,200
2021-09-09	155.49	156.11	153.95	154.07	150.41	57,305,700
2021-09-08	156.98	157.04	153.98	155.11	151.42	74,420,200
2021-09-07	154.97	157.26	154.39	156.69	152.96	82,278,300
2021-09-03	153.76	154.63	153.09	154.30	150.63	57,808,700
2021-09-02	153.87	154.72	152.40	153.65	150.00	71,115,500
2021-09-01	152.83	154.98	152.34	152.51	148.88	80,313,700
2021-08-31	152.66	152.80	151.29	151.83	148.22	86,453,100
2021-08-30	149.00	153.49	148.61	153.12	149.48	90,956,700
2021-08-27	147.48	148.75	146.83	148.60	145.07	55,802,400
2021-08-26	148.35	149.12	147.51	147.54	144.03	48,597,200
2021-08-25	149.81	150.32	147.80	148.36	144.83	58,991,300
2021-08-24	149.45	150.86	149.15	149.62	146.06	48,606,400
2021-08-23	148.31	150.19	147.89	149.71	146.15	60,131,800
2021-08-20	147.44	148.50	146.78	148.19	144.66	60,549,600
2021-08-19	145.03	148.00	144.50	146.70	143.21	86,960,300
2021-08-18	149.80	150.72	146.15	146.36	142.88	86,326,000
2021-08-17	150.23	151.68	149.09	150.19	146.62	92,229,700
2021-08-16	148.54	151.19	146.47	151.12	147.53	103,296,000
2021-08-13	148.97	149.44	148.27	149.10	145.55	59,375,000
2021-08-12	146.19	149.05	145.84	148.89	145.35	72,282,600
2021-08-11	146.05	146.72	145.53	145.86	142.39	48,493,500
2021-08-10	146.44	147.71	145.30	145.60	142.14	69,023,100
2021-08-09	146.20	146.70	145.52	146.09	142.61	48,908,700
2021-08-06	146.35	147.11	145.63	146.14	142.66	54,126,800	0.220
2021-08-05	146.98	147.84	146.17	147.06	143.35	46,397,700
2021-08-04	147.27	147.79	146.28	146.95	143.24	56,368,300
2021-08-03	145.81	148.04	145.18	147.36	143.64	64,786,600
2021-08-02	146.36	146.95	145.25	145.52	141.85	62,880,000
2021-07-30	144.38	146.33	144.11	145.86	142.18	70,440,600
2021-07-29	144.69	146.55	144.58	145.64	141.96	56,699,500
2021-07-28	144.81	146.97	142.54	144.98	141.32	118,931,200
2021-07-27	149.12	149.21	145.55	146.77	143.06	104,818,600
2021-07-26	148.27	149.83	147.70	148.99	145.23	72,434,100
2021-07-23	147.55	148.72	146.92	148.56	144.81	71,447,400
2021-07-22	145.94	148.20	145.81	146.80	143.09	77,338,200
2021-07-21	145.53	146.13	144.63	145.40	141.73	74,993,500
2021-07-20	143.46	147.10	142.96	146.15	142.46	96,350,000
2021-07-19	143.75	144.07	141.67	142.45	138.85	121,434,600
2021-07-16	148.46	149.76	145.88	146.39	142.69	93,251,400
2021-07-15	149.24	150.00	147.09	148.48	144.73	106,820,300
2021-07-14	148.10	149.57	147.68	149.15	145.38	127,050,800
2021-07-13	144.03	147.46	143.63	145.64	141.96	100,827,100
2021-07-12	146.21	146.32	144.00	144.50	140.85	76,299,700
2021-07-09	142.75	145.65	142.65	145.11	141.45	99,890,800
2021-07-08	141.58	144.06	140.67	143.24	139.62	105,575,500
2021-07-07	143.54	144.89	142.66	144.57	140.92	104,911,600
2021-07-06	140.07	143.15	140.07	142.02	138.43	108,181,800
2021-07-02	137.90	140.00	137.75	139.96	136.43	78,852,600
2021-07-01	136.60	137.33	135.76	137.27	133.80	52,485,800
2021-06-30	136.17	137.41	135.87	136.96	133.50	63,261,400
2021-06-29	134.80	136.49	134.35	136.33	132.89	64,556,100
2021-06-28	133.41	135.25	133.35	134.78	131.38	62,111,300
2021-06-25	133.46	133.89	132.81	133.11	129.75	70,783,700
2021-06-24	134.45	134.64	132.93	133.41	130.04	68,711,000
2021-06-23	133.77	134.32	133.23	133.70	130.32	60,214,200
2021-06-22	132.13	134.08	131.62	133.98	130.60	74,783,600
2021-06-21	130.30	132.41	129.21	132.30	128.96	79,663,300
2021-06-18	130.71	131.51	130.24	130.46	127.17	108,953,300
2021-06-17	129.80	132.55	129.65	131.79	128.46	96,721,700
2021-06-16	130.37	130.89	128.46	130.15	126.86	91,815,000
2021-06-15	129.94	130.60	129.39	129.64	126.37	62,746,300
2021-06-14	127.82	130.54	127.07	130.48	127.19	96,906,500
2021-06-11	126.53	127.44	126.10	127.35	124.13	53,522,400
2021-06-10	127.02	128.19	125.94	126.11	122.93	71,186,400
2021-06-09	127.21	127.75	126.52	127.13	123.92	56,877,900
2021-06-08	126.60	128.46	126.21	126.74	123.54	74,403,800
2021-06-07	126.17	126.32	124.83	125.90	122.72	71,057,600
2021-06-04	124.07	126.16	123.85	125.89	122.71	75,169,300
2021-06-03	124.68	124.85	123.13	123.54	120.42	76,229,200
2021-06-02	124.28	125.24	124.05	125.06	121.90	59,278,900
2021-06-01	125.08	125.35	123.94	124.28	121.14	67,637,100
2021-05-28	125.57	125.80	124.55	124.61	121.46	71,311,100
2021-05-27	126.44	127.64	125.08	125.28	122.12	94,625,600
2021-05-26	126.96	127.39	126.42	126.85	123.65	56,575,900
2021-05-25	127.82	128.32	126.32	126.90	123.70	72,009,500
2021-05-24	126.01	127.94	125.94	127.10	123.89	63,092,900
2021-05-21	127.82	128.00	125.21	125.43	122.26	79,295,400
2021-05-20	125.23	127.72	125.10	127.31	124.10	76,857,100
2021-05-19	123.16	124.92	122.86	124.69	121.54	92,612,000
2021-05-18	126.56	126.99	124.78	124.85	121.70	63,342,900
2021-05-17	126.82	126.93	125.17	126.27	123.08	74,244,600
2021-05-14	126.25	127.89	125.85	127.45	124.23	81,918,000
2021-05-13	124.58	126.15	124.26	124.97	121.81	105,861,300
2021-05-12	123.40	124.64	122.25	122.77	119.67	112,172,300
2021-05-11	123.50	126.27	122.77	125.91	122.73	126,142,800
2021-05-10	129.41	129.54	126.81	126.85	123.65	88,071,200
2021-05-07	130.85	131.26	129.48	130.21	126.92	78,973,300	0.220
2021-05-06	127.89	129.75	127.13	129.74	126.25	78,128,300
2021-05-05	129.20	130.45	127.97	128.10	124.65	84,000,900
2021-05-04	131.19	131.49	126.70	127.85	124.41	137,564,700
2021-05-03	132.04	134.07	131.83	132.54	128.97	75,135,100
2021-04-30	131.78	133.56	131.07	131.46	127.92	109,839,500
2021-04-29	136.47	137.07	132.45	133.48	129.89	151,101,000
2021-04-28	134.31	135.02	133.08	133.58	129.99	107,760,100
2021-04-27	135.01	135.41	134.11	134.39	130.77	66,015,800
2021-04-26	134.83	135.06	133.56	134.72	131.10	66,905,100
2021-04-23	132.16	135.12	132.16	134.32	130.71	78,657,500
2021-04-22	133.04	134.15	131.41	131.94	128.39	84,566,500
2021-04-21	132.36	133.75	131.30	133.50	129.91	68,847,100
2021-04-20	135.02	135.53	131.81	133.11	129.53	94,812,300
2021-04-19	133.51	135.47	133.34	134.84	131.21	94,264,200
2021-04-16	134.30	134.67	133.28	134.16	130.55	84,922,400
2021-04-15	133.82	135.00	133.64	134.50	130.88	89,347,100
2021-04-14	134.94	135.00	131.66	132.03	128.48	87,222,800
2021-04-13	132.44	134.66	131.93	134.43	130.81	91,266,500
2021-04-12	132.52	132.85	130.63	131.24	127.71	91,420,000
2021-04-09	129.80	133.04	129.47	133.00	129.42	106,686,700
2021-04-08	128.95	130.39	128.52	130.36	126.85	88,844,600
2021-04-07	125.83	127.92	125.14	127.90	124.46	83,466,700
2021-04-06	126.50	127.13	125.65	126.21	122.81	80,171,300
2021-04-05	123.87	126.16	123.07	125.90	122.51	88,651,200
2021-04-01	123.66	124.18	122.49	123.00	119.69	75,089,100
2021-03-31	121.65	123.52	121.15	122.15	118.86	118,323,800
2021-03-30	120.11	120.40	118.86	119.90	116.67	85,671,900
2021-03-29	121.65	122.58	120.73	121.39	118.12	80,819,200
2021-03-26	120.35	121.48	118.92	121.21	117.95	94,071,200
2021-03-25	119.54	121.66	119.00	120.59	117.35	98,844,700
2021-03-24	122.82	122.90	120.07	120.09	116.86	88,530,500
2021-03-23	123.33	124.24	122.14	122.54	119.24	95,467,100
2021-03-22	120.33	123.87	120.26	123.39	120.07	111,912,300
2021-03-19	119.90	121.43	119.68	119.99	116.76	185,549,500
2021-03-18	122.88	123.18	120.32	120.53	117.29	121,229,700
2021-03-17	124.05	125.86	122.34	124.76	121.40	111,932,600
2021-03-16	125.70	127.22	124.72	125.57	122.19	115,227,900
2021-03-15	121.41	124.00	120.42	123.99	120.65	92,403,800
2021-03-12	120.40	121.17	119.16	121.03	117.77	88,105,100
2021-03-11	122.54	123.21	121.26	121.96	118.68	103,026,500
2021-03-10	121.69	122.17	119.45	119.98	116.75	111,943,300
2021-03-09	119.03	122.06	118.79	121.09	117.83	129,525,800
2021-03-08	120.93	121.00	116.21	116.36	113.23	154,376,600
2021-03-05	120.98	121.94	117.57	121.42	118.15	153,766,600
2021-03-04	121.75	123.60	118.62	120.13	116.90	178,155,000
2021-03-03	124.81	125.71	121.84	122.06	118.78	112,966,300
2021-03-02	128.41	128.72	125.01	125.12	121.75	102,260,900
2021-03-01	123.75	127.93	122.79	127.79	124.35	116,307,900
2021-02-26	122.59	124.85	121.20	121.26	118.00	164,560,400
2021-02-25	124.68	126.46	120.54	120.99	117.74	148,199,500
2021-02-24	124.94	125.56	122.23	125.35	121.98	111,039,900
2021-02-23	123.76	126.71	118.39	125.86	122.47	158,273,000
2021-02-22	128.01	129.72	125.60	126.00	122.61	103,916,400
2021-02-19	130.24	130.71	128.80	129.87	126.38	87,668,800
2021-02-18	129.20	130.00	127.41	129.71	126.22	96,856,700
2021-02-17	131.25	132.22	129.47	130.84	127.32	97,918,500
2021-02-16	135.49	136.01	132.79	133.19	129.61	80,576,300
2021-02-12	134.35	135.53	133.69	135.37	131.73	60,145,100
2021-02-11	135.90	136.39	133.77	135.13	131.49	64,280,000
2021-02-10	136.48	136.99	134.40	135.39	131.75	73,046,600
2021-02-09	136.62	137.88	135.85	136.01	132.35	76,774,200
2021-02-08	136.03	136.96	134.92	136.91	133.23	71,297,200
2021-02-05	137.35	137.42	135.86	136.76	133.08	75,693,800	0.205
2021-02-04	136.30	137.40	134.59	137.39	133.49	84,183,100
2021-02-03	135.76	135.77	133.61	133.94	130.14	89,880,900
2021-02-02	135.73	136.31	134.61	134.99	131.16	83,305,400
2021-02-01	133.75	135.38	130.93	134.14	130.34	106,239,800
2021-01-29	135.83	136.74	130.21	131.96	128.22	177,523,800
2021-01-28	139.52	141.99	136.70	137.09	133.20	142,621,100
2021-01-27	143.43	144.30	140.41	142.06	138.03	140,843,800
2021-01-26	143.60	144.30	141.37	143.16	139.10	98,390,600
2021-01-25	143.07	145.09	136.54	142.92	138.87	157,611,700
2021-01-22	136.28	139.85	135.02	139.07	135.13	114,459,400
2021-01-21	133.80	139.67	133.59	136.87	132.99	120,150,900
2021-01-20	128.66	132.49	128.55	132.03	128.29	104,319,500
2021-01-19	127.78	128.71	126.94	127.83	124.21	90,757,300
2021-01-15	128.78	130.22	127.00	127.14	123.54	111,598,500
2021-01-14	130.80	131.00	128.76	128.91	125.26	90,221,800
2021-01-13	128.76	131.45	128.49	130.89	127.18	88,636,800
2021-01-12	128.50	129.69	126.86	128.80	125.15	91,951,100
2021-01-11	129.19	130.17	128.50	128.98	125.32	100,384,500
2021-01-08	132.43	132.63	130.23	132.05	128.31	105,158,200
2021-01-07	128.36	131.63	127.86	130.92	127.21	109,578,200
2021-01-06	127.72	131.05	126.38	126.60	123.01	155,088,000
2021-01-05	128.89	131.74	128.43	131.01	127.30	97,664,900
2021-01-04	133.52	133.61	126.76	129.41	125.74	143,301,900
2020-12-31	134.08	134.74	131.72	132.69	128.93	99,116,600
2020-12-30	135.58	135.99	133.40	133.72	129.93	96,452,100
2020-12-29	138.05	138.79	134.34	134.87	131.05	121,047,300
2020-12-28	133.99	137.34	133.51	136.69	132.81	124,486,200
2020-12-24	131.32	133.46	131.10	131.97	128.23	54,930,100
2020-12-23	132.16	132.43	130.78	130.96	127.25	88,223,700
2020-12-22	131.61	134.41	129.65	131.88	128.14	168,904,800
2020-12-21	125.02	128.31	123.45	128.23	124.59	121,251,600
2020-12-18	128.96	129.10	126.12	126.66	123.07	192,541,500
2020-12-17	128.90	129.58	128.04	128.70	125.05	94,359,800
2020-12-16	127.41	128.37	126.56	127.81	124.19	98,208,600
2020-12-15	124.34	127.90	124.13	127.88	124.25	157,243,700
2020-12-14	122.60	123.35	121.54	121.78	118.33	79,184,500
2020-12-11	122.43	122.76	120.55	122.41	118.94	86,939,800
2020-12-10	120.50	123.87	120.15	123.24	119.75	81,312,200
2020-12-09	124.53	125.95	121.00	121.78	118.33	115,089,200
2020-12-08	124.37	124.98	123.09	124.38	120.85	82,225,500
2020-12-07	122.31	124.57	122.25	123.75	120.24	86,712,000
2020-12-04	122.60	122.86	121.52	122.25	118.78	78,260,400
2020-12-03	123.52	123.78	122.21	122.94	119.45	78,967,600
2020-12-02	122.02	123.37	120.89	123.08	119.59	89,004,200
2020-12-01	121.01	123.47	120.01	122.72	119.24	127,728,200
2020-11-30	116.97	120.97	116.81	119.05	115.67	169,410,200
2020-11-27	116.57	117.49	116.22	116.59	113.28	46,691,300
2020-11-25	115.55	116.75	115.17	116.03	112.74	76,499,200
2020-11-24	113.91	115.85	112.59	115.17	111.90	113,874,200
2020-11-23	117.18	117.62	113.75	113.85	110.62	127,959,300
2020-11-20	118.64	118.77	117.29	117.34	114.01	73,604,300
2020-11-19	117.59	119.06	116.81	118.64	115.28	74,113,000
2020-11-18	118.61	119.82	118.00	118.03	114.68	76,322,100
2020-11-17	119.55	120.67	118.96	119.39	116.00	74,271,000
2020-11-16	118.92	120.99	118.15	120.30	116.89	91,183,000
2020-11-13	119.44	119.67	117.87	119.26	115.88	81,581,900
2020-11-12	119.62	120.53	118.57	119.21	115.83	103,162,300
2020-11-11	117.19	119.63	116.44	119.49	116.10	112,295,000
2020-11-10	115.55	117.59	114.13	115.97	112.68	138,023,400
2020-11-09	120.50	121.99	116.05	116.32	113.02	154,515,300
2020-11-06	118.32	119.20	116.13	118.69	115.32	114,457,900	0.205
2020-11-05	117.95	119.62	116.87	119.03	115.46	126,387,100
2020-11-04	114.14	115.59	112.35	114.95	111.50	138,235,500
2020-11-03	109.66	111.49	108.73	110.44	107.12	107,624,400
2020-11-02	109.11	110.68	107.32	108.77	105.50	122,866,900
2020-10-30	111.06	111.99	107.72	108.86	105.59	190,272,600
2020-10-29	112.37	116.93	112.20	115.32	111.86	146,129,200
2020-10-28	115.05	115.43	111.10	111.20	107.86	143,937,800
2020-10-27	115.49	117.28	114.54	116.60	113.10	92,276,800
2020-10-26	114.01	116.55	112.88	115.05	111.60	111,850,700
2020-10-23	116.39	116.55	114.28	115.04	111.59	82,572,600
2020-10-22	117.45	118.04	114.59	115.75	112.27	101,988,000
2020-10-21	116.67	118.71	116.45	116.87	113.36	89,946,000
2020-10-20	116.20	118.98	115.63	117.51	113.98	124,423,700
2020-10-19	119.96	120.42	115.66	115.98	112.50	120,639,300
2020-10-16	121.28	121.55	118.81	119.02	115.45	115,393,800
2020-10-15	118.72	121.20	118.15	120.71	117.09	112,559,200
2020-10-14	121.00	123.03	119.62	121.19	117.55	150,712,000
2020-10-13	125.27	125.39	119.65	121.10	117.46	262,330,500
2020-10-12	120.06	125.18	119.28	124.40	120.66	240,226,800
2020-10-09	115.28	117.00	114.92	116.97	113.46	100,506,900
2020-10-08	116.25	116.40	114.59	114.97	111.52	83,477,200
2020-10-07	114.62	115.55	114.13	115.08	111.62	96,849,000
2020-10-06	115.70	116.12	112.25	113.16	109.76	161,498,200
2020-10-05	113.91	116.65	113.55	116.50	113.00	106,243,800
2020-10-02	112.89	115.37	112.22	113.02	109.63	144,712,000
2020-10-01	117.64	117.72	115.83	116.79	113.28	116,120,400
2020-09-30	113.79	117.26	113.62	115.81	112.33	142,675,200
2020-09-29	114.55	115.31	113.57	114.09	110.66	99,382,200
2020-09-28	115.01	115.32	112.78	114.96	111.51	137,672,400
2020-09-25	108.43	112.44	107.67	112.28	108.91	149,981,400
2020-09-24	105.17	110.25	105.00	108.22	104.97	167,743,300
2020-09-23	111.62	112.11	106.77	107.12	103.90	150,718,700
2020-09-22	112.68	112.86	109.16	111.81	108.45	183,055,400
2020-09-21	104.54	110.19	103.10	110.08	106.77	195,713,800
2020-09-18	110.40	110.88	106.09	106.84	103.63	287,104,900
2020-09-17	109.72	112.20	108.71	110.34	107.03	178,011,000
2020-09-16	115.23	116.00	112.04	112.13	108.76	154,679,000
2020-09-15	118.33	118.83	113.61	115.54	112.07	184,642,000
2020-09-14	114.72	115.93	112.80	115.36	111.90	140,150,100
2020-09-11	114.57	115.23	110.00	112.00	108.64	180,860,300
2020-09-10	120.36	120.50	112.50	113.49	110.08	182,274,400
2020-09-09	117.26	119.14	115.26	117.32	113.80	176,940,500
2020-09-08	113.95	118.99	112.68	112.82	109.43	231,366,600
2020-09-04	120.07	123.70	110.89	120.96	117.33	332,607,200
2020-09-03	126.91	128.84	120.50	120.88	117.25	257,599,600
2020-09-02	137.59	137.98	127.00	131.40	127.45	200,119,000
2020-09-01	132.76	134.80	130.53	134.18	130.15	151,948,100
2020-08-31	127.58	131.00	126.00	129.04	125.17	225,702,700
2020-08-28	126.01	126.44	124.58	124.81	121.06	187,630,000
2020-08-27	127.14	127.49	123.83	125.01	121.26	155,552,400
2020-08-26	126.18	126.99	125.08	126.52	122.72	163,022,400
2020-08-25	124.70	125.18	123.05	124.82	121.08	211,495,600
2020-08-24	128.70	128.79	123.94	125.86	122.08	345,937,600
2020-08-21	119.26	124.87	119.25	124.37	120.64	338,054,800
2020-08-20	115.75	118.39	115.73	118.28	114.72	126,907,200
2020-08-19	115.98	117.16	115.61	115.71	112.23	145,538,000
2020-08-18	114.35	116.00	114.01	115.56	112.09	105,633,600
2020-08-17	116.06	116.09	113.96	114.61	111.17	119,561,600
2020-08-14	114.83	115.00	113.04	114.91	111.46	165,565,200
2020-08-13	114.43	116.04	113.93	115.01	111.56	210,082,000
2020-08-12	110.50	113.28	110.30	113.01	109.62	165,598,000
2020-08-11	111.97	112.48	109.11	109.38	106.09	187,902,400
2020-08-10	112.60	113.78	110.00	112.73	109.34	212,403,600
2020-08-07	113.21	113.68	110.29	111.11	107.78	198,045,600	0.205
2020-08-06	110.40	114.41	109.80	113.90	110.28	202,428,800
2020-08-05	109.38	110.39	108.90	110.06	106.57	121,776,800
2020-08-04	109.13	110.79	108.39	109.67	106.18	173,071,600
2020-08-03	108.20	111.64	107.89	108.94	105.48	308,151,200
2020-07-31	102.89	106.42	100.82	106.26	102.88	374,336,800
2020-07-30	94.19	96.30	93.77	96.19	93.13	158,130,000
2020-07-29	93.75	95.23	93.71	95.04	92.02	90,329,200
2020-07-28	94.37	94.55	93.25	93.25	90.29	103,625,600
2020-07-27	93.71	94.90	93.48	94.81	91.80	121,214,000
2020-07-24	90.99	92.97	89.14	92.61	89.67	185,438,800
2020-07-23	97.00	97.08	92.01	92.85	89.90	197,004,400
2020-07-22	96.69	97.97	96.60	97.27	94.18	89,001,600
2020-07-21	99.17	99.25	96.74	97.00	93.92	103,433,200
2020-07-20	96.42	98.50	96.06	98.36	95.23	90,318,000
2020-07-17	96.99	97.15	95.84	96.33	93.27	92,186,800
2020-07-16	96.56	97.40	95.90	96.52	93.46	110,577,600
2020-07-15	98.99	99.25	96.49	97.72	94.62	153,198,000
2020-07-14	94.84	97.25	93.88	97.06	93.97	170,989,200
2020-07-13	97.26	99.96	95.26	95.48	92.44	191,649,200
2020-07-10	95.33	95.98	94.71	95.92	92.87	90,257,200
2020-07-09	96.26	96.32	94.67	95.75	92.71	125,642,800
2020-07-08	94.18	95.38	94.09	95.34	92.31	117,092,000
2020-07-07	93.85	94.65	93.06	93.17	90.21	112,424,400
2020-07-06	92.50	93.95	92.47	93.46	90.49	118,655,600
2020-07-02	91.96	92.62	90.91	91.03	88.14	114,041,600
2020-07-01	91.28	91.84	90.98	91.03	88.14	110,737,200
2020-06-30	90.02	91.50	90.00	91.20	88.30	140,223,200
2020-06-29	88.31	90.54	87.82	90.45	87.57	130,646,000
2020-06-26	91.10	91.33	88.25	88.41	85.60	205,256,800
2020-06-25	90.18	91.25	89.39	91.21	88.31	137,522,400
2020-06-24	91.25	92.20	89.63	90.01	87.16	192,623,200
2020-06-23	91.00	93.10	90.57	91.63	88.72	212,155,600
2020-06-22	87.83	89.86	87.79	89.72	86.87	135,445,200
2020-06-19	88.66	89.14	86.29	87.43	84.65	264,476,000
2020-06-18	87.85	88.36	87.31	87.93	85.14	96,820,400
2020-06-17	88.79	88.85	87.77	87.90	85.10	114,406,400
2020-06-16	87.86	88.30	86.18	88.02	85.22	165,428,800
2020-06-15	83.31	86.42	83.14	85.75	83.02	138,808,800
2020-06-12	86.18	86.95	83.56	84.70	82.01	200,146,000
2020-06-11	87.33	87.76	83.87	83.97	81.31	201,662,400
2020-06-10	86.97	88.69	86.52	88.21	85.41	166,651,600
2020-06-09	83.04	86.40	83.00	86.00	83.27	147,712,400
2020-06-08	82.56	83.40	81.83	83.36	80.72	95,654,400
2020-06-05	80.84	82.94	80.81	82.88	80.24	137,250,400
2020-06-04	81.10	81.40	80.20	80.58	78.02	87,560,400
2020-06-03	81.17	81.55	80.57	81.28	78.70	104,491,200
2020-06-02	80.19	80.86	79.73	80.83	78.27	87,642,800
2020-06-01	79.44	80.59	79.30	80.46	77.91	80,791,200
2020-05-29	79.81	80.29	79.12	79.49	76.96	153,532,400
2020-05-28	79.19	80.86	78.91	79.56	77.03	133,560,800
2020-05-27	79.04	79.68	78.27	79.53	77.00	112,945,200
2020-05-26	80.88	81.06	79.13	79.18	76.67	125,522,000
2020-05-22	78.94	79.81	78.84	79.72	77.19	81,803,200
2020-05-21	79.67	80.22	78.97	79.21	76.70	102,688,800
2020-05-20	79.17	79.88	79.13	79.81	77.27	111,504,800
2020-05-19	78.76	79.63	78.25	78.29	75.80	101,729,600
2020-05-18	78.29	79.13	77.58	78.74	76.24	135,178,400
2020-05-15	75.09	76.97	75.05	76.93	74.48	166,348,400
2020-05-14	76.13	77.45	75.38	77.39	74.93	158,929,200
2020-05-13	78.04	78.99	75.80	76.91	74.47	200,622,400
2020-05-12	79.46	79.92	77.73	77.85	75.38	162,301,200
2020-05-11	77.03	79.26	76.81	78.75	76.25	145,946,400
2020-05-08	76.41	77.59	76.07	77.53	75.07	133,838,400	0.205
2020-05-07	75.81	76.29	75.49	75.93	73.32	115,215,200
2020-05-06	75.11	75.81	74.72	75.16	72.57	142,333,600
2020-05-05	73.76	75.25	73.61	74.39	71.83	147,751,200
2020-05-04	72.29	73.42	71.58	73.29	70.77	133,568,000
2020-05-01	71.56	74.75	71.46	72.27	69.78	240,616,800
2020-04-30	72.49	73.63	72.09	73.45	70.92	183,064,000
2020-04-29	71.18	72.42	70.97	71.93	69.46	137,280,800
2020-04-28	71.27	71.46	69.55	69.64	67.25	112,004,800
2020-04-27	70.45	71.14	69.99	70.79	68.36	117,087,600
2020-04-24	69.30	70.75	69.25	70.74	68.31	126,161,200
2020-04-23	68.97	70.44	68.72	68.76	66.39	124,814,400
2020-04-22	68.40	69.47	68.05	69.03	66.65	116,862,400
2020-04-21	69.07	69.31	66.36	67.09	64.79	180,991,600
2020-04-20	69.49	70.42	69.21	69.23	66.85	130,015,200
2020-04-17	71.17	71.74	69.21	70.70	68.27	215,250,000
2020-04-16	71.85	72.05	70.59	71.67	69.21	157,125,200
2020-04-15	70.60	71.58	70.16	71.11	68.66	131,154,400
2020-04-14	70.00	72.06	69.51	71.76	69.29	194,994,800
2020-04-13	67.08	68.43	66.46	68.31	65.96	131,022,800
2020-04-09	67.18	67.52	66.18	67.00	64.69	161,834,800
2020-04-08	65.68	66.84	65.31	66.52	64.23	168,895,200
2020-04-07	67.70	67.93	64.75	64.86	62.63	202,887,200
2020-04-06	62.72	65.78	62.35	65.62	63.36	201,820,400
2020-04-03	60.70	61.42	59.74	60.35	58.28	129,880,000
2020-04-02	60.08	61.29	59.22	61.23	59.13	165,934,000
2020-04-01	61.63	62.18	59.78	60.23	58.16	176,218,400
2020-03-31	63.90	65.62	63.00	63.57	61.39	197,002,000
2020-03-30	62.69	63.88	62.35	63.70	61.51	167,976,400
2020-03-27	63.19	63.97	61.76	61.94	59.81	204,216,800
2020-03-26	61.63	64.67	61.59	64.61	62.39	252,087,200
2020-03-25	62.69	64.56	61.08	61.38	59.27	303,602,000
2020-03-24	59.09	61.92	58.58	61.72	59.60	287,531,200
2020-03-23	57.02	57.13	53.15	56.09	54.16	336,752,800
2020-03-20	61.79	62.96	57.00	57.31	55.34	401,693,200
2020-03-19	61.85	63.21	60.65	61.20	59.09	271,857,200
2020-03-18	59.94	62.50	59.28	61.67	59.55	300,233,600
2020-03-17	61.88	64.40	59.60	63.22	61.04	324,056,000
2020-03-16	60.49	64.77	60.00	60.55	58.47	322,423,600
2020-03-13	66.22	69.98	63.24	69.49	67.10	370,732,000
2020-03-12	63.99	67.50	62.00	62.06	59.92	418,474,000
2020-03-11	69.35	70.31	67.96	68.86	66.49	255,598,800
2020-03-10	69.29	71.61	67.34	71.33	68.88	285,290,000
2020-03-09	65.94	69.52	65.75	66.54	64.25	286,744,800
2020-03-06	70.50	72.71	70.31	72.26	69.77	226,176,800
2020-03-05	73.88	74.89	72.85	73.23	70.71	187,572,800
2020-03-04	74.11	75.85	73.28	75.68	73.08	219,178,400
2020-03-03	75.92	76.00	71.45	72.33	69.84	319,475,600
2020-03-02	70.57	75.36	69.43	74.70	72.13	341,397,200
2020-02-28	64.32	69.60	64.09	68.34	65.99	426,510,000
2020-02-27	70.28	71.50	68.24	68.38	66.03	320,605,600
2020-02-26	71.63	74.47	71.63	73.16	70.65	198,054,800
2020-02-25	75.24	75.63	71.53	72.02	69.54	230,673,600
2020-02-24	74.32	76.04	72.31	74.54	71.98	222,195,200
2020-02-21	79.65	80.11	77.63	78.26	75.57	129,554,000
2020-02-20	80.66	81.16	79.55	80.07	77.32	100,566,000
2020-02-19	80.00	81.14	80.00	80.90	78.12	93,984,000
2020-02-18	78.84	79.94	78.65	79.75	77.01	152,531,200
2020-02-14	81.18	81.50	80.71	81.24	78.44	80,113,600
2020-02-13	81.05	81.56	80.84	81.22	78.42	94,747,600
2020-02-12	80.37	81.81	80.37	81.80	78.99	113,730,400
2020-02-11	80.90	80.97	79.68	79.90	77.15	94,323,200
2020-02-10	78.54	80.39	78.46	80.39	77.62	109,348,800
2020-02-07	80.59	80.85	79.50	80.01	77.26	117,684,000	0.193
2020-02-06	80.64	81.31	80.07	81.30	78.32	105,425,600
2020-02-05	80.88	81.19	79.74	80.36	77.42	118,826,800
2020-02-04	78.83	79.91	78.41	79.71	76.79	136,616,400
2020-02-03	76.07	78.37	75.56	77.17	74.34	173,788,400
2020-01-31	80.23	80.67	77.07	77.38	74.54	199,588,400
2020-01-30	80.14	81.02	79.69	80.97	78.00	126,743,200
2020-01-29	81.11	81.96	80.35	81.08	78.11	216,229,200
2020-01-28	78.15	79.60	78.05	79.42	76.51	162,234,000
2020-01-27	77.51	77.94	76.22	77.24	74.41	161,940,000
2020-01-24	80.06	80.83	79.38	79.58	76.66	146,537,600
2020-01-23	79.48	79.89	78.91	79.81	76.88	104,472,000
2020-01-22	79.64	80.00	79.33	79.43	76.51	101,832,400
2020-01-21	79.30	79.75	79.00	79.14	76.24	110,843,200
2020-01-17	79.07	79.68	78.75	79.68	76.76	137,816,400
2020-01-16	78.40	78.93	78.02	78.81	75.92	108,829,200
2020-01-15	77.96	78.88	77.39	77.83	74.98	121,923,600
2020-01-14	79.18	79.39	78.04	78.17	75.30	161,954,400
2020-01-13	77.91	79.27	77.79	79.24	76.33	121,532,000
2020-01-10	77.65	78.17	77.06	77.58	74.74	140,644,800
2020-01-09	76.81	77.61	76.55	77.41	74.57	170,108,400
2020-01-08	74.29	76.11	74.29	75.80	73.02	132,079,200
2020-01-07	74.96	75.22	74.37	74.60	71.86	108,872,000
2020-01-06	73.45	74.99	73.19	74.95	72.20	118,387,200
2020-01-03	74.29	75.14	74.13	74.36	71.63	146,322,800
2020-01-02	74.06	75.15	73.80	75.09	72.33	135,480,400
2019-12-31	72.48	73.42	72.38	73.41	70.72	100,805,600
2019-12-30	72.36	73.17	71.31	72.88	70.21	144,114,400
2019-12-27	72.78	73.49	72.03	72.45	69.79	146,266,000
2019-12-26	71.21	72.50	71.18	72.48	69.82	93,121,200
2019-12-24	71.17	71.22	70.73	71.07	68.46	48,478,800
2019-12-23	70.13	71.06	70.09	71.00	68.40	98,572,000
2019-12-20	70.56	70.66	69.64	69.86	67.30	275,978,000
2019-12-19	69.88	70.29	69.74	70.00	67.44	98,369,200
2019-12-18	69.95	70.47	69.78	69.93	67.37	116,028,400
2019-12-17	69.89	70.44	69.70	70.10	67.53	114,158,400
2019-12-16	69.25	70.20	69.25	69.96	67.40	128,186,000
2019-12-13	67.86	68.82	67.73	68.79	66.26	133,587,600
2019-12-12	66.95	68.14	66.83	67.86	65.38	137,310,400
2019-12-11	67.20	67.78	67.13	67.69	65.21	78,756,800
2019-12-10	67.15	67.52	66.46	67.12	64.66	90,420,400
2019-12-09	67.50	67.70	66.23	66.73	64.28	128,042,400
2019-12-06	66.87	67.75	66.82	67.68	65.20	106,075,600
2019-12-05	65.95	66.47	65.68	66.39	63.96	74,424,400
2019-12-04	65.27	65.83	65.17	65.43	63.04	67,181,600
2019-12-03	64.58	64.88	64.07	64.86	62.48	114,430,400
2019-12-02	66.82	67.06	65.86	66.04	63.62	94,487,200
2019-11-29	66.65	67.00	66.47	66.81	64.36	46,617,600
2019-11-27	66.39	67.00	66.33	66.96	64.50	65,235,600
2019-11-26	66.74	66.79	65.63	66.07	63.65	105,207,600
2019-11-25	65.68	66.61	65.63	66.59	64.15	84,020,400
2019-11-22	65.65	65.79	65.21	65.45	63.04	65,325,200
2019-11-21	65.92	66.00	65.29	65.50	63.10	121,395,200
2019-11-20	66.39	66.52	65.10	65.80	63.38	106,234,400
2019-11-19	66.97	67.00	66.35	66.57	64.13	76,167,200
2019-11-18	66.45	66.86	66.06	66.78	64.33	86,703,200
2019-11-15	65.92	66.45	65.75	66.44	64.00	100,206,400
2019-11-14	65.94	66.22	65.53	65.66	63.25	89,182,800
2019-11-13	65.28	66.20	65.27	66.12	63.69	102,734,400
2019-11-12	65.39	65.70	65.23	65.49	63.09	87,388,800
2019-11-11	64.57	65.62	64.57	65.55	63.15	81,821,200
2019-11-08	64.67	65.11	64.21	65.04	62.65	69,986,400
2019-11-07	64.68	65.09	64.53	64.86	62.48	94,940,400	0.193
2019-11-06	64.19	64.37	63.84	64.31	61.77	75,864,400
2019-11-05	64.26	64.55	64.08	64.28	61.74	79,897,600
2019-11-04	64.33	64.46	63.85	64.38	61.83	103,272,000
2019-11-01	62.38	63.98	62.29	63.96	61.43	151,125,200
2019-10-31	61.81	62.29	59.31	62.19	59.73	139,162,000
2019-10-30	61.19	61.33	60.30	60.81	58.41	124,522,000
2019-10-29	62.24	62.44	60.64	60.82	58.42	142,839,600
2019-10-28	61.86	62.31	61.68	62.26	59.80	96,572,800
2019-10-25	60.79	61.68	60.72	61.65	59.21	73,477,200
2019-10-24	61.13	61.20	60.45	60.90	58.49	69,275,200
2019-10-23	60.53	60.81	60.31	60.79	58.39	75,828,800
2019-10-22	60.29	60.55	59.90	59.99	57.62	82,293,600
2019-10-21	59.38	60.25	59.33	60.13	57.75	87,247,200
2019-10-18	58.65	59.40	58.57	59.10	56.76	97,433,600
2019-10-17	58.77	59.04	58.38	58.82	56.49	67,585,200
2019-10-16	58.34	58.81	58.30	58.59	56.27	73,903,200
2019-10-15	59.10	59.41	58.72	58.83	56.50	87,360,000
2019-10-14	58.72	59.53	58.67	58.97	56.63	96,427,600
2019-10-11	58.24	59.41	58.08	59.05	56.72	166,795,600
2019-10-10	56.98	57.61	56.83	57.52	55.25	113,013,600
2019-10-09	56.76	56.95	56.41	56.76	54.51	74,770,400
2019-10-08	56.46	57.01	56.08	56.10	53.88	111,820,000
2019-10-07	56.57	57.48	56.46	56.76	54.52	122,306,000
2019-10-04	56.41	56.87	55.97	56.75	54.51	138,478,800
2019-10-03	54.61	55.24	53.78	55.21	53.02	114,426,000
2019-10-02	55.76	55.90	54.48	54.74	52.57	138,449,200
2019-10-01	56.27	57.06	56.05	56.15	53.93	139,223,200
2019-09-30	55.22	56.15	55.20	55.99	53.78	103,909,600
2019-09-27	55.13	55.24	54.32	54.71	52.54	101,408,000
2019-09-26	55.00	55.24	54.71	54.97	52.80	75,334,000
2019-09-25	54.64	55.38	54.29	55.26	53.07	87,613,600
2019-09-24	55.26	55.62	54.30	54.42	52.27	124,763,200
2019-09-23	54.74	54.96	54.41	54.68	52.52	76,662,000
2019-09-20	55.35	55.64	54.37	54.43	52.28	221,652,400
2019-09-19	55.50	55.94	55.09	55.24	53.05	88,242,400
2019-09-18	55.26	55.71	54.86	55.69	53.49	101,360,000
2019-09-17	54.99	55.21	54.78	55.17	52.99	73,274,800
2019-09-16	54.43	55.03	54.39	54.97	52.80	84,632,400
2019-09-13	55.00	55.20	54.26	54.69	52.52	159,053,200
2019-09-12	56.20	56.61	55.72	55.77	53.57	128,906,800
2019-09-11	54.52	55.93	54.43	55.90	53.69	177,158,400
2019-09-10	53.47	54.20	52.93	54.17	52.03	127,111,600
2019-09-09	53.71	54.11	52.77	53.54	51.42	109,237,600
2019-09-06	53.51	53.61	53.13	53.31	51.21	77,449,200
2019-09-05	53.00	53.49	52.88	53.32	51.21	95,654,800
2019-09-04	52.10	52.37	51.83	52.30	50.23	76,752,400
2019-09-03	51.61	51.74	51.06	51.42	49.39	80,092,000
2019-08-30	52.54	52.61	51.80	52.19	50.12	84,573,600
2019-08-29	52.13	52.33	51.67	52.25	50.19	83,962,000
2019-08-28	51.03	51.43	50.83	51.38	49.35	63,755,200
2019-08-27	51.97	52.14	50.88	51.04	49.02	103,493,200
2019-08-26	51.47	51.80	51.26	51.62	49.58	104,174,400
2019-08-23	52.36	53.01	50.25	50.66	48.66	187,272,000
2019-08-22	53.30	53.61	52.69	53.12	51.01	89,014,800
2019-08-21	53.25	53.41	52.90	53.16	51.06	86,141,600
2019-08-20	52.72	53.34	52.58	52.59	50.51	107,537,200
2019-08-19	52.65	53.18	52.51	52.59	50.51	97,654,400
2019-08-16	51.07	51.79	50.96	51.63	49.58	110,481,600
2019-08-15	50.87	51.29	49.92	50.44	48.44	108,909,600
2019-08-14	50.79	51.61	50.65	50.69	48.68	146,189,600
2019-08-13	50.26	53.04	50.12	52.24	50.18	188,874,000
2019-08-12	49.90	50.51	49.79	50.12	48.14	89,927,600
2019-08-09	50.33	50.69	49.82	50.25	48.26	98,478,800	0.193
2019-08-08	50.05	50.88	49.85	50.86	48.66	108,038,000
2019-08-07	48.85	49.89	48.46	49.76	47.61	133,457,600
2019-08-06	49.08	49.52	48.51	49.25	47.12	143,299,200
2019-08-05	49.50	49.66	48.15	48.33	46.25	209,572,000
2019-08-02	51.38	51.61	50.41	51.01	48.80	163,448,400
2019-08-01	53.47	54.51	51.69	52.11	49.86	216,071,600
2019-07-31	54.11	55.34	52.83	53.26	50.96	277,125,600
2019-07-30	52.19	52.54	51.83	52.20	49.94	135,742,800
2019-07-29	52.12	52.66	52.11	52.42	50.16	86,693,600
2019-07-26	51.87	52.43	51.79	51.94	49.69	70,475,600
2019-07-25	52.22	52.31	51.68	51.76	49.52	55,638,400
2019-07-24	51.92	52.29	51.79	52.17	49.91	59,966,400
2019-07-23	52.12	52.23	51.82	52.21	49.95	73,420,800
2019-07-22	50.91	51.81	50.90	51.81	49.57	89,111,600
2019-07-19	51.45	51.63	50.59	50.65	48.46	83,717,200
2019-07-18	51.00	51.47	50.92	51.42	49.19	74,162,400
2019-07-17	51.01	51.27	50.82	50.84	48.64	56,430,000
2019-07-16	51.15	51.53	50.88	51.13	48.92	67,467,200
2019-07-15	51.02	51.47	51.00	51.30	49.09	67,789,600
2019-07-12	50.61	51.00	50.55	50.83	48.63	70,380,800
2019-07-11	50.83	51.10	50.43	50.44	48.26	80,767,200
2019-07-10	50.46	50.93	50.39	50.81	48.61	71,588,400
2019-07-09	49.80	50.38	49.70	50.31	48.14	82,312,000
2019-07-08	50.20	50.35	49.60	50.01	47.85	101,354,400
2019-07-05	50.84	51.27	50.72	51.06	48.85	69,062,000
2019-07-03	50.82	51.11	50.67	51.10	48.90	45,448,000
2019-07-02	50.35	50.78	50.34	50.68	48.49	67,740,800
2019-07-01	50.79	51.12	50.16	50.39	48.21	109,012,000
2019-06-28	49.67	49.88	49.26	49.48	47.34	124,442,400
2019-06-27	50.07	50.39	49.89	49.94	47.78	83,598,800
2019-06-26	49.44	50.25	49.34	49.95	47.79	104,270,000
2019-06-25	49.61	49.81	48.82	48.89	46.78	84,281,200
2019-06-24	49.63	50.04	49.54	49.65	47.50	72,881,600
2019-06-21	49.70	50.21	49.54	49.70	47.55	191,202,400
2019-06-20	50.09	50.15	49.51	49.87	47.71	86,056,000
2019-06-19	49.92	49.97	49.33	49.47	47.33	84,496,800
2019-06-18	49.01	50.07	48.80	49.61	47.47	106,204,000
2019-06-17	48.22	48.74	48.04	48.47	46.38	58,676,400
2019-06-14	47.89	48.40	47.58	48.19	46.10	75,046,000
2019-06-13	48.67	49.20	48.40	48.54	46.44	86,698,400
2019-06-12	48.49	48.99	48.35	48.55	46.45	73,012,800
2019-06-11	48.72	49.00	48.40	48.70	46.60	107,731,600
2019-06-10	47.95	48.84	47.90	48.15	46.07	104,883,600
2019-06-07	46.63	47.98	46.44	47.54	45.48	122,737,600
2019-06-06	45.77	46.37	45.54	46.31	44.31	90,105,200
2019-06-05	46.07	46.25	45.29	45.63	43.66	119,093,600
2019-06-04	43.86	44.96	43.63	44.91	42.97	123,872,000
2019-06-03	43.90	44.48	42.57	43.33	41.45	161,584,400
2019-05-31	44.06	44.50	43.75	43.77	41.88	108,174,400
2019-05-30	44.49	44.81	44.17	44.58	42.65	84,873,600
2019-05-29	44.11	44.84	44.00	44.35	42.43	113,924,800
2019-05-28	44.73	45.15	44.48	44.56	42.63	111,792,800
2019-05-24	45.05	45.54	44.65	44.74	42.81	94,858,800
2019-05-23	44.95	45.13	44.45	44.92	42.98	146,118,800
2019-05-22	46.17	46.43	45.64	45.70	43.72	118,994,400
2019-05-21	46.31	47.00	46.17	46.65	44.64	113,459,200
2019-05-20	45.88	46.09	45.07	45.77	43.80	154,449,200
2019-05-17	46.73	47.72	46.69	47.25	45.21	131,516,400
2019-05-16	47.48	48.12	47.21	47.52	45.47	132,125,600
2019-05-15	46.57	47.94	46.51	47.73	45.67	106,178,800
2019-05-14	46.60	47.42	46.35	47.17	45.13	146,118,800
2019-05-13	46.93	47.37	45.71	46.43	44.42	229,722,400
2019-05-10	49.36	49.71	48.19	49.29	47.17	164,834,800	0.193
2019-05-09	50.10	50.42	49.17	50.18	47.83	139,634,400
2019-05-08	50.47	51.33	50.44	50.72	48.35	105,358,000
2019-05-07	51.47	51.86	50.21	50.72	48.34	155,054,800
2019-05-06	51.07	52.21	50.88	52.12	49.68	129,772,400
2019-05-03	52.72	52.96	52.56	52.94	50.46	83,569,600
2019-05-02	52.46	53.16	52.03	52.29	49.84	127,985,200
2019-05-01	52.47	53.83	52.31	52.63	50.16	259,309,200
2019-04-30	50.76	50.85	49.78	50.17	47.82	186,139,600
2019-04-29	51.10	51.49	50.97	51.15	48.76	88,818,800
2019-04-26	51.22	51.25	50.53	51.08	48.68	74,596,400
2019-04-25	51.71	51.94	51.28	51.32	48.92	74,172,800
2019-04-24	51.84	52.12	51.76	51.79	49.36	70,162,400
2019-04-23	51.11	51.94	50.97	51.87	49.44	93,292,000
2019-04-22	50.71	51.24	50.58	51.13	48.74	77,758,000
2019-04-18	50.78	51.04	50.63	50.97	48.58	96,783,200
2019-04-17	49.88	50.85	49.65	50.78	48.40	115,627,200
2019-04-16	49.87	50.34	49.64	49.81	47.48	102,785,600
2019-04-15	49.65	49.96	49.50	49.81	47.47	70,146,400
2019-04-12	49.80	50.04	49.05	49.72	47.39	111,042,800
2019-04-11	50.21	50.25	49.61	49.74	47.41	83,603,200
2019-04-10	49.67	50.19	49.54	50.15	47.80	86,781,200
2019-04-09	50.08	50.71	49.81	49.88	47.54	143,072,800
2019-04-08	49.11	50.06	49.08	50.03	47.68	103,526,800
2019-04-05	49.11	49.28	48.98	49.25	46.94	74,106,400
2019-04-04	48.70	49.09	48.29	48.92	46.63	76,457,200
2019-04-03	48.31	49.13	48.29	48.84	46.55	93,087,200
2019-04-02	47.77	48.62	47.76	48.51	46.23	91,062,800
2019-04-01	47.91	47.92	47.10	47.81	45.57	111,448,000
2019-03-29	47.46	47.52	47.13	47.49	45.26	94,256,000
2019-03-28	47.24	47.39	46.88	47.18	44.97	83,121,600
2019-03-27	47.19	47.44	46.64	47.12	44.91	119,393,600
2019-03-26	47.92	48.22	46.15	46.70	44.51	199,202,000
2019-03-25	47.88	47.99	46.65	47.19	44.97	175,381,200
2019-03-22	48.83	49.42	47.70	47.76	45.52	169,630,800
2019-03-21	47.51	49.08	47.45	48.77	46.49	204,136,800
2019-03-20	46.56	47.37	46.18	47.04	44.84	124,140,800
2019-03-19	47.09	47.25	46.48	46.63	44.45	126,585,600
2019-03-18	46.45	47.10	46.45	47.01	44.80	104,879,200
2019-03-15	46.21	46.83	45.94	46.53	44.35	156,171,600
2019-03-14	45.97	46.03	45.64	45.93	43.78	94,318,000
2019-03-13	45.56	45.83	45.23	45.43	43.30	124,130,000
2019-03-12	45.00	45.67	44.84	45.23	43.11	129,870,400
2019-03-11	43.87	44.78	43.84	44.72	42.63	128,044,000
2019-03-08	42.58	43.27	42.38	43.23	41.20	95,997,600
2019-03-07	43.47	43.61	43.01	43.13	41.10	99,185,600
2019-03-06	43.67	43.87	43.49	43.63	41.59	83,241,600
2019-03-05	43.99	44.00	43.63	43.88	41.83	78,949,600
2019-03-04	43.92	44.44	43.49	43.96	41.90	109,744,800
2019-03-01	43.57	43.79	43.22	43.74	41.69	103,544,800
2019-02-28	43.58	43.73	43.23	43.29	41.26	112,861,600
2019-02-27	43.30	43.75	43.18	43.72	41.67	111,341,600
2019-02-26	43.43	43.83	43.29	43.58	41.54	68,280,800
2019-02-25	43.54	43.97	43.49	43.56	41.52	87,493,600
2019-02-22	42.90	43.25	42.85	43.24	41.22	75,652,800
2019-02-21	42.95	43.09	42.58	42.76	40.76	68,998,800
2019-02-20	42.80	43.33	42.75	43.01	40.99	104,457,600
2019-02-19	42.43	42.86	42.37	42.73	40.73	75,891,200
2019-02-15	42.81	42.92	42.44	42.61	40.61	98,507,200
2019-02-14	42.43	42.81	42.35	42.70	40.70	87,342,800
2019-02-13	42.85	43.12	42.48	42.54	40.55	89,960,800
2019-02-12	42.53	42.75	42.42	42.72	40.72	89,134,000
2019-02-11	42.76	42.80	42.31	42.36	40.37	83,973,600
2019-02-08	42.25	42.67	42.11	42.60	40.61	95,280,000	0.183
2019-02-07	43.10	43.49	42.58	42.74	40.56	126,966,800
2019-02-06	43.66	43.89	43.21	43.56	41.34	112,958,400
2019-02-05	43.22	43.77	43.09	43.54	41.33	144,406,400
2019-02-04	41.85	42.92	41.82	42.81	40.63	125,982,000
2019-02-01	41.74	42.24	41.48	41.63	39.51	130,672,400
2019-01-31	41.53	42.25	41.14	41.61	39.49	162,958,400
2019-01-30	40.81	41.54	40.06	41.31	39.21	244,439,200
2019-01-29	39.06	39.53	38.53	38.67	36.70	166,348,800
2019-01-28	38.95	39.08	38.42	39.08	37.08	104,768,400
2019-01-25	38.87	39.53	38.58	39.44	37.43	134,142,000
2019-01-24	38.53	38.62	37.94	38.17	36.23	101,766,000
2019-01-23	38.54	38.79	37.92	38.48	36.52	92,522,400
2019-01-22	39.10	39.18	38.15	38.33	36.37	121,576,000
2019-01-18	39.38	39.47	38.99	39.21	37.21	135,004,000
2019-01-17	38.55	39.42	38.31	38.97	36.98	119,284,800
2019-01-16	38.27	38.97	38.25	38.74	36.76	122,278,800
2019-01-15	37.57	38.35	37.51	38.27	36.32	114,843,600
2019-01-14	37.71	37.82	37.31	37.50	35.59	129,756,800
2019-01-11	38.22	38.42	37.88	38.07	36.13	108,092,800
2019-01-10	38.13	38.49	37.72	38.45	36.49	143,122,800
2019-01-09	37.82	38.63	37.41	38.33	36.38	180,396,400
2019-01-08	37.39	37.96	37.13	37.69	35.77	164,101,200
2019-01-07	37.17	37.21	36.47	36.98	35.10	219,111,200
2019-01-04	36.13	37.14	35.95	37.06	35.18	234,428,400
2019-01-03	35.99	36.43	35.50	35.55	33.74	365,248,800
2019-01-02	38.72	39.71	38.56	39.48	37.47	148,158,800
2018-12-31	39.63	39.84	39.12	39.44	37.43	140,014,000
2018-12-28	39.38	39.63	38.64	39.06	37.07	169,165,600
2018-12-27	38.96	39.19	37.52	39.04	37.05	212,468,400
2018-12-26	37.08	39.31	36.68	39.29	37.29	234,330,000
2018-12-24	37.04	37.89	36.65	36.71	34.84	148,676,800
2018-12-21	39.22	39.54	37.41	37.68	35.76	382,978,400
2018-12-20	40.10	40.53	38.83	39.21	37.21	259,092,000
2018-12-19	41.50	41.86	39.77	40.22	38.17	196,189,200
2018-12-18	41.35	41.88	41.10	41.52	39.40	135,366,000
2018-12-17	41.36	42.09	40.68	40.99	38.90	177,151,600
2018-12-14	42.25	42.27	41.32	41.37	39.26	162,814,800
2018-12-13	42.62	43.14	42.39	42.74	40.56	127,594,400
2018-12-12	42.60	42.98	42.26	42.28	40.12	142,510,800
2018-12-11	42.92	42.95	41.75	42.16	40.01	189,126,800
2018-12-10	41.25	42.52	40.83	42.40	40.24	248,104,000
2018-12-07	43.37	43.62	42.08	42.12	39.98	169,126,400
2018-12-06	42.94	43.70	42.61	43.68	41.46	172,393,600
2018-12-04	45.24	45.60	44.07	44.17	41.92	165,377,200
2018-12-03	46.12	46.24	45.30	46.21	43.85	163,210,000
2018-11-30	45.07	45.08	44.26	44.65	42.37	158,126,000
2018-11-29	45.67	45.70	44.42	44.89	42.60	167,080,000
2018-11-28	44.18	45.32	43.73	45.24	42.93	184,250,000
2018-11-27	42.88	43.69	42.72	43.56	41.34	165,549,600
2018-11-26	43.56	43.74	42.56	43.65	41.43	179,994,000
2018-11-23	43.74	44.15	43.03	43.07	40.88	94,496,000
2018-11-21	44.93	45.07	44.14	44.20	41.94	124,496,800
2018-11-20	44.59	45.37	43.88	44.24	41.99	271,300,800
2018-11-19	47.50	47.67	46.25	46.47	44.10	167,701,200
2018-11-16	47.63	48.74	47.37	48.38	45.92	147,713,200
2018-11-15	47.10	47.99	46.72	47.85	45.42	185,915,200
2018-11-14	48.47	48.62	46.48	46.70	44.32	243,204,000
2018-11-13	47.91	49.29	47.86	48.06	45.61	187,531,600
2018-11-12	49.75	49.96	48.45	48.54	46.07	204,542,000
2018-11-09	51.39	51.50	50.56	51.12	48.51	137,463,200
2018-11-08	52.49	52.53	51.69	52.12	49.47	101,450,400	0.183
2018-11-07	51.49	52.51	51.03	52.49	49.64	133,697,600
2018-11-06	50.48	51.18	50.42	50.94	48.18	127,531,600
2018-11-05	51.08	51.10	49.54	50.40	47.66	264,654,800
2018-11-02	52.39	53.41	51.36	51.87	49.06	365,314,800
2018-11-01	54.76	55.59	54.20	55.56	52.54	233,292,800
2018-10-31	54.22	55.11	54.15	54.72	51.75	153,435,600
2018-10-30	52.79	53.79	52.32	53.33	50.43	146,640,000
2018-10-29	54.80	54.92	51.52	53.06	50.18	183,742,000
2018-10-26	53.97	55.05	53.17	54.08	51.14	189,033,600
2018-10-25	54.43	55.35	54.19	54.95	51.97	119,423,200
2018-10-24	55.65	56.06	53.63	53.77	50.86	163,702,000
2018-10-23	53.96	55.81	53.67	55.68	52.66	155,071,200
2018-10-22	54.95	55.84	54.74	55.16	52.17	115,168,400
2018-10-19	54.51	55.31	54.36	54.83	51.85	132,314,800
2018-10-18	54.47	54.94	53.25	54.01	51.08	130,325,200
2018-10-17	55.58	55.66	54.83	55.30	52.30	91,541,600
2018-10-16	54.73	55.75	54.19	55.54	52.53	116,736,000
2018-10-15	55.29	55.46	54.32	54.34	51.39	123,164,000
2018-10-12	55.11	55.72	54.21	55.53	52.52	161,351,600
2018-10-11	53.63	54.88	53.08	53.61	50.70	212,497,600
2018-10-10	56.37	56.59	54.01	54.09	51.16	167,962,400
2018-10-09	55.91	56.82	55.56	56.72	53.64	107,564,000
2018-10-08	55.55	56.20	55.05	55.94	52.91	118,655,600
2018-10-05	56.99	57.10	55.15	56.07	53.03	134,322,000
2018-10-04	57.70	58.09	56.68	57.00	53.91	128,168,000
2018-10-03	57.51	58.37	57.45	58.02	54.87	114,619,200
2018-10-02	56.81	57.50	56.66	57.32	54.21	99,152,800
2018-10-01	56.99	57.36	56.59	56.81	53.73	94,403,200
2018-09-28	56.20	56.46	56.01	56.44	53.37	91,717,600
2018-09-27	55.96	56.61	55.88	56.24	53.19	120,724,800
2018-09-26	55.25	55.94	54.94	55.11	52.12	95,938,800
2018-09-25	54.94	55.71	54.92	55.55	52.54	98,217,600
2018-09-24	54.21	55.31	54.16	55.20	52.20	110,773,600
2018-09-21	55.20	55.34	54.32	54.42	51.46	384,986,800
2018-09-20	55.06	55.57	54.79	55.01	52.02	106,435,200
2018-09-19	54.63	54.90	53.83	54.59	51.63	108,495,200
2018-09-18	54.45	55.46	54.28	54.56	51.60	126,286,800
2018-09-17	55.54	55.74	54.32	54.47	51.52	148,780,400
2018-09-14	56.44	56.71	55.63	55.96	52.93	127,997,200
2018-09-13	55.88	57.09	55.64	56.60	53.53	166,825,600
2018-09-12	56.24	56.25	54.96	55.27	52.27	197,114,800
2018-09-11	54.50	56.08	54.14	55.96	52.93	142,996,000
2018-09-10	55.24	55.46	54.12	54.58	51.62	158,066,000
2018-09-07	55.46	56.34	55.18	55.33	52.32	150,479,200
2018-09-06	56.56	56.84	55.33	55.78	52.75	137,160,000
2018-09-05	57.25	57.42	56.28	56.72	53.64	133,332,000
2018-09-04	57.10	57.29	56.66	57.09	53.99	109,560,400
2018-08-31	56.63	57.22	56.50	56.91	53.82	173,360,400
2018-08-30	55.81	57.06	55.60	56.26	53.21	195,175,200
2018-08-29	55.04	55.87	54.85	55.74	52.72	109,019,200
2018-08-28	54.75	55.13	54.73	54.92	51.95	91,107,200
2018-08-27	54.29	54.69	54.08	54.49	51.53	82,100,400
2018-08-24	54.15	54.22	53.78	54.04	51.11	73,905,600
2018-08-23	53.66	54.26	53.65	53.87	50.95	75,532,800
2018-08-22	53.53	54.09	53.46	53.76	50.85	76,072,400
2018-08-21	54.20	54.30	53.51	53.76	50.84	104,639,200
2018-08-20	54.53	54.79	53.78	53.87	50.94	121,150,800
2018-08-17	53.36	54.49	53.29	54.40	51.45	141,708,000
2018-08-16	52.94	53.45	52.87	53.33	50.44	114,001,600
2018-08-15	52.31	52.69	52.08	52.56	49.71	115,230,400
2018-08-14	52.54	52.64	52.06	52.44	49.59	82,992,000
2018-08-13	52.33	52.74	51.92	52.22	49.39	103,563,600
2018-08-10	51.84	52.28	51.67	51.88	49.07	98,444,800	0.183
2018-08-09	52.38	52.45	51.80	52.22	49.22	93,970,400
2018-08-08	51.51	51.95	51.13	51.81	48.83	90,102,000
2018-08-07	52.33	52.38	51.69	51.78	48.80	102,349,600
2018-08-06	52.00	52.31	51.77	52.27	49.26	101,701,600
2018-08-03	51.76	52.19	51.37	52.00	49.01	133,789,600
2018-08-02	50.15	52.10	50.09	51.85	48.86	249,616,000
2018-08-01	49.78	50.44	49.33	50.38	47.48	271,742,800
2018-07-31	47.58	48.04	47.33	47.57	44.84	157,492,000
2018-07-30	47.97	48.05	47.27	47.48	44.75	84,118,000
2018-07-27	48.75	48.80	47.53	47.74	45.00	96,096,000
2018-07-26	48.65	48.99	48.40	48.55	45.76	76,304,000
2018-07-25	48.26	48.71	48.11	48.71	45.90	66,839,600
2018-07-24	48.11	48.42	48.01	48.25	45.47	74,791,600
2018-07-23	47.67	47.99	47.39	47.90	45.15	63,957,600
2018-07-20	47.95	48.11	47.54	47.86	45.11	82,704,800
2018-07-19	47.42	48.14	47.42	47.97	45.21	81,147,200
2018-07-18	47.95	47.95	47.48	47.60	44.86	65,573,600
2018-07-17	47.44	47.97	47.30	47.86	45.11	62,138,000
2018-07-16	47.88	48.16	47.61	47.73	44.98	60,172,400
2018-07-13	47.77	47.96	47.72	47.83	45.08	50,055,600
2018-07-12	47.38	47.85	47.33	47.76	45.01	72,164,400
2018-07-11	47.13	47.45	46.90	46.97	44.27	75,326,000
2018-07-10	47.68	47.82	47.54	47.59	44.85	63,756,400
2018-07-09	47.38	47.67	47.33	47.65	44.90	79,026,400
2018-07-06	46.36	47.11	46.30	46.99	44.29	69,940,800
2018-07-05	46.31	46.60	46.07	46.35	43.68	66,416,800
2018-07-03	46.95	46.99	45.88	45.98	43.33	55,819,200
2018-07-02	45.96	46.83	45.86	46.79	44.10	70,925,200
2018-06-29	46.57	46.80	45.73	46.28	43.61	90,950,800
2018-06-28	46.03	46.55	45.95	46.38	43.71	69,460,800
2018-06-27	46.31	46.82	46.01	46.04	43.39	101,141,200
2018-06-26	45.75	46.63	45.63	46.11	43.45	98,276,800
2018-06-25	45.85	46.23	45.18	45.54	42.92	126,652,400
2018-06-22	46.53	46.54	46.17	46.23	43.57	108,801,600
2018-06-21	46.81	47.09	46.24	46.37	43.70	102,847,600
2018-06-20	46.59	46.80	46.43	46.63	43.94	82,514,800
2018-06-19	46.29	46.58	45.86	46.42	43.75	134,314,000
2018-06-18	46.97	47.31	46.80	47.19	44.47	73,939,600
2018-06-15	47.51	47.54	47.06	47.21	44.49	246,876,800
2018-06-14	47.89	47.89	47.56	47.70	44.96	86,440,400
2018-06-13	48.11	48.22	47.61	47.67	44.93	86,553,600
2018-06-12	47.85	48.15	47.79	48.07	45.30	67,644,400
2018-06-11	47.84	47.99	47.55	47.81	45.06	73,234,000
2018-06-08	47.79	48.00	47.44	47.92	45.17	106,627,200
2018-06-07	48.54	48.55	48.08	48.37	45.58	85,388,800
2018-06-06	48.41	48.52	47.98	48.49	45.70	83,734,400
2018-06-05	48.27	48.49	48.09	48.33	45.55	86,264,000
2018-06-04	47.91	48.36	47.84	47.96	45.20	105,064,800
2018-06-01	47.00	47.56	46.94	47.56	44.82	93,770,000
2018-05-31	46.81	47.06	46.54	46.72	44.03	109,931,200
2018-05-30	46.93	47.00	46.70	46.88	44.18	74,762,000
2018-05-29	46.90	47.19	46.72	46.97	44.27	90,056,400
2018-05-25	47.06	47.41	46.91	47.15	44.43	69,844,000
2018-05-24	47.19	47.21	46.55	47.04	44.33	92,936,000
2018-05-23	46.59	47.13	46.44	47.09	44.38	80,233,600
2018-05-22	47.10	47.22	46.70	46.79	44.10	60,962,800
2018-05-21	47.00	47.32	46.73	46.91	44.21	73,603,200
2018-05-18	46.80	46.95	46.53	46.58	43.90	73,190,800
2018-05-17	47.00	47.23	46.59	46.75	44.06	69,176,000
2018-05-16	46.52	47.12	46.50	47.04	44.34	76,732,400
2018-05-15	46.70	46.77	46.28	46.61	43.93	94,780,800
2018-05-14	47.25	47.38	46.97	47.04	44.33	83,115,200
2018-05-11	47.37	47.51	46.86	47.15	44.43	104,848,800	0.183
2018-05-10	46.94	47.59	46.91	47.51	44.60	111,957,200
2018-05-09	46.64	46.85	46.31	46.84	43.98	92,844,800
2018-05-08	46.25	46.56	45.92	46.51	43.67	113,611,200
2018-05-07	46.29	46.92	46.19	46.29	43.46	169,805,600
2018-05-04	44.56	46.06	44.54	45.96	43.15	224,805,200
2018-05-03	43.97	44.38	43.61	44.22	41.52	136,272,800
2018-05-02	43.81	44.44	43.45	44.14	41.44	266,157,600
2018-05-01	41.60	42.30	41.32	42.28	39.69	214,277,600
2018-04-30	40.53	41.81	40.46	41.31	38.79	169,709,600
2018-04-27	41.00	41.08	40.16	40.58	38.10	142,623,200
2018-04-26	41.03	41.43	40.84	41.06	38.54	111,852,000
2018-04-25	40.65	41.36	40.60	40.91	38.41	113,528,400
2018-04-24	41.42	41.58	40.31	40.74	38.24	134,768,000
2018-04-23	41.71	41.73	41.02	41.31	38.78	146,062,000
2018-04-20	42.65	42.81	41.36	41.43	38.90	261,964,400
2018-04-19	43.44	43.85	43.17	43.20	40.56	139,235,200
2018-04-18	44.45	44.71	44.22	44.46	41.74	83,018,000
2018-04-17	44.12	44.74	44.10	44.56	41.83	106,421,600
2018-04-16	43.76	44.05	43.71	43.96	41.27	86,313,600
2018-04-13	43.70	43.96	43.46	43.68	41.01	100,497,200
2018-04-12	43.35	43.75	43.26	43.54	40.87	91,557,200
2018-04-11	43.06	43.48	42.92	43.11	40.47	89,726,400
2018-04-10	43.25	43.50	42.88	43.31	40.66	113,634,400
2018-04-09	42.47	43.27	42.46	42.51	39.91	116,070,800
2018-04-06	42.74	43.12	42.05	42.10	39.52	140,021,200
2018-04-05	43.15	43.56	43.02	43.20	40.56	107,732,800
2018-04-04	41.22	43.00	41.19	42.90	40.28	138,422,000
2018-04-03	41.91	42.19	41.22	42.10	39.52	121,112,000
2018-04-02	41.66	42.24	41.12	41.67	39.12	150,347,200
2018-03-29	41.95	42.94	41.72	41.95	39.38	153,594,000
2018-03-28	41.81	42.51	41.30	41.62	39.07	166,674,000
2018-03-27	43.42	43.79	41.73	42.08	39.51	163,690,400
2018-03-26	42.02	43.28	41.61	43.19	40.55	150,164,800
2018-03-23	42.10	42.48	41.24	41.24	38.71	164,115,200
2018-03-22	42.50	43.17	42.15	42.21	39.63	165,963,200
2018-03-21	43.76	43.77	42.81	42.82	40.20	148,219,600
2018-03-20	43.81	44.20	43.74	43.81	41.13	78,597,600
2018-03-19	44.33	44.37	43.42	43.83	41.14	133,787,200
2018-03-16	44.66	44.78	44.40	44.51	41.78	157,618,800
2018-03-15	44.63	45.06	44.52	44.66	41.93	90,975,200
2018-03-14	45.08	45.13	44.45	44.61	41.88	117,473,600
2018-03-13	45.65	45.88	44.81	44.99	42.24	126,774,000
2018-03-12	45.07	45.60	45.05	45.43	42.65	128,828,400
2018-03-09	44.49	45.00	44.35	44.99	42.24	128,740,800
2018-03-08	43.87	44.28	43.77	44.24	41.53	95,096,400
2018-03-07	43.74	43.96	43.57	43.76	41.08	126,814,000
2018-03-06	44.48	44.56	44.03	44.17	41.47	95,154,000
2018-03-05	43.80	44.44	43.63	44.21	41.50	113,605,600
2018-03-02	43.20	44.08	43.11	44.05	41.36	153,816,000
2018-03-01	44.63	44.95	43.17	43.75	41.07	195,208,000
2018-02-28	44.81	45.15	44.51	44.53	41.81	151,128,400
2018-02-27	44.78	45.12	44.54	44.60	41.87	155,712,400
2018-02-26	44.09	44.85	44.05	44.74	42.01	152,648,800
2018-02-23	43.42	43.91	43.38	43.88	41.19	135,249,600
2018-02-22	42.95	43.49	42.93	43.13	40.49	123,967,600
2018-02-21	43.21	43.53	42.75	42.77	40.15	149,886,400
2018-02-20	43.01	43.56	42.86	42.96	40.34	135,722,000
2018-02-16	43.09	43.71	42.94	43.11	40.47	160,704,400
2018-02-15	42.45	43.27	42.25	43.25	40.60	204,588,800
2018-02-14	40.76	41.88	40.72	41.84	39.28	162,579,600
2018-02-13	40.49	41.19	40.41	41.08	38.57	130,196,800
2018-02-12	39.63	40.97	39.38	40.68	38.19	243,278,000
2018-02-09	39.27	39.47	37.56	39.10	36.71	282,690,400	0.158
2018-02-08	40.07	40.25	38.76	38.79	36.27	217,562,000
2018-02-07	40.77	40.85	39.77	39.88	37.29	206,434,400
2018-02-06	38.71	40.93	38.50	40.76	38.11	272,975,200
2018-02-05	39.78	40.97	39.00	39.12	36.58	290,954,000
2018-02-02	41.50	41.70	40.03	40.13	37.52	346,375,200
2018-02-01	41.79	42.15	41.69	41.95	39.22	188,923,200
2018-01-31	41.72	42.11	41.63	41.86	39.14	129,915,600
2018-01-30	41.38	41.84	41.17	41.74	39.03	184,192,800
2018-01-29	42.54	42.54	41.77	41.99	39.26	202,561,600
2018-01-26	43.00	43.00	42.51	42.88	40.09	156,572,000
2018-01-25	43.63	43.74	42.63	42.78	40.00	166,116,000
2018-01-24	44.31	44.33	43.30	43.56	40.73	204,420,400
2018-01-23	44.33	44.86	44.21	44.26	41.38	130,756,400
2018-01-22	44.33	44.45	44.15	44.25	41.38	108,434,400
2018-01-19	44.65	44.90	44.35	44.62	41.72	129,700,400
2018-01-18	44.84	45.03	44.56	44.81	41.90	124,773,600
2018-01-17	44.04	44.81	43.77	44.78	41.87	137,547,200
2018-01-16	44.47	44.85	44.04	44.05	41.19	118,263,600
2018-01-12	44.04	44.34	43.91	44.27	41.40	101,672,400
2018-01-11	43.65	43.87	43.62	43.82	40.97	74,670,800
2018-01-10	43.29	43.58	43.25	43.57	40.74	95,839,600
2018-01-09	43.64	43.76	43.35	43.58	40.75	86,336,000
2018-01-08	43.59	43.90	43.48	43.59	40.76	82,271,200
2018-01-05	43.36	43.84	43.26	43.75	40.91	94,640,000
2018-01-04	43.13	43.37	43.02	43.26	40.45	89,738,400
2018-01-03	43.13	43.64	42.99	43.06	40.26	118,071,600
2018-01-02	42.54	43.08	42.31	43.06	40.27	102,223,600
2017-12-29	42.63	42.65	42.31	42.31	39.56	103,999,600
2017-12-28	42.75	42.96	42.62	42.77	39.99	65,920,800
2017-12-27	42.53	42.70	42.43	42.65	39.88	85,992,800
2017-12-26	42.70	42.87	42.42	42.64	39.87	132,742,000
2017-12-22	43.67	43.86	43.63	43.75	40.91	65,397,600
2017-12-21	43.54	44.01	43.53	43.75	40.91	83,799,600
2017-12-20	43.72	43.86	43.31	43.59	40.76	93,902,400
2017-12-19	43.76	43.85	43.52	43.63	40.80	109,745,600
2017-12-18	43.72	44.30	43.72	44.11	41.24	117,684,400
2017-12-15	43.41	43.54	43.12	43.49	40.67	160,677,200
2017-12-14	43.10	43.28	42.91	43.06	40.26	81,906,000
2017-12-13	43.13	43.38	43.00	43.07	40.27	95,273,600
2017-12-12	43.04	43.10	42.87	42.92	40.14	77,636,800
2017-12-11	42.30	43.22	42.20	43.17	40.36	141,095,200
2017-12-08	42.62	42.75	42.21	42.34	39.59	93,420,800
2017-12-07	42.26	42.61	42.23	42.33	39.58	102,693,200
2017-12-06	41.88	42.55	41.62	42.25	39.51	114,240,000
2017-12-05	42.26	42.88	42.10	42.41	39.65	109,400,800
2017-12-04	43.12	43.15	42.41	42.45	39.69	130,169,600
2017-12-01	42.49	42.92	42.13	42.76	39.98	159,037,200
2017-11-30	42.61	43.04	42.11	42.96	40.17	166,108,800
2017-11-29	43.16	43.23	41.79	42.37	39.62	166,665,600
2017-11-28	43.58	43.72	42.97	43.27	40.46	105,715,200
2017-11-27	43.76	43.77	43.33	43.52	40.69	82,867,200
2017-11-24	43.78	43.88	43.66	43.74	40.90	56,106,800
2017-11-22	43.34	43.75	43.26	43.74	40.90	102,355,600
2017-11-21	42.70	43.42	42.70	43.29	40.47	100,525,200
2017-11-20	42.57	42.64	42.39	42.49	39.73	65,049,600
2017-11-17	42.76	42.85	42.41	42.54	39.77	87,598,000
2017-11-16	42.79	42.97	42.58	42.78	40.00	94,550,000
2017-11-15	42.49	42.58	42.10	42.27	39.52	116,632,400
2017-11-14	43.26	43.37	42.79	42.83	40.05	99,130,000
2017-11-13	43.38	43.63	43.35	43.49	40.67	67,928,400
2017-11-10	43.78	43.85	43.57	43.67	40.83	100,582,000	0.158
2017-11-09	43.78	44.03	43.29	43.97	40.97	117,930,400
2017-11-08	43.67	44.06	43.58	44.06	41.05	97,638,000
2017-11-07	43.48	43.81	43.40	43.70	40.72	97,446,000
2017-11-06	43.09	43.75	42.93	43.56	40.59	140,105,200
2017-11-03	43.50	43.56	42.78	43.13	40.18	237,594,400
2017-11-02	41.65	42.13	41.32	42.03	39.16	165,573,600
2017-11-01	42.47	42.49	41.40	41.72	38.87	134,551,200
2017-10-31	41.97	42.41	41.74	42.26	39.37	144,187,200
2017-10-30	40.97	42.02	40.93	41.68	38.83	178,803,200
2017-10-27	39.82	40.90	39.67	40.76	37.98	177,816,800
2017-10-26	39.31	39.46	39.20	39.35	36.66	68,002,000
2017-10-25	39.23	39.39	38.82	39.10	36.43	84,828,400
2017-10-24	39.07	39.36	39.05	39.28	36.59	71,028,800
2017-10-23	39.22	39.42	38.88	39.04	36.38	87,937,200
2017-10-20	39.15	39.44	38.99	39.06	36.39	95,896,400
2017-10-19	39.19	39.27	38.76	38.99	36.33	170,336,800
2017-10-18	40.11	40.18	39.90	39.94	37.21	65,496,800
2017-10-17	39.95	40.22	39.81	40.12	37.38	75,989,200
2017-10-16	39.47	40.00	39.41	39.97	37.24	96,486,000
2017-10-13	39.18	39.32	39.10	39.25	36.57	65,576,800
2017-10-12	39.09	39.34	38.93	39.00	36.34	64,500,400
2017-10-11	38.99	39.24	38.94	39.14	36.46	67,622,400
2017-10-10	39.01	39.50	38.78	38.97	36.31	62,468,000
2017-10-09	38.95	39.18	38.87	38.96	36.30	65,051,600
2017-10-06	38.74	38.87	38.64	38.83	36.17	69,630,400
2017-10-05	38.54	38.86	38.51	38.85	36.19	85,135,200
2017-10-04	38.41	38.47	38.12	38.37	35.75	80,655,200
2017-10-03	38.50	38.77	38.48	38.62	35.98	64,921,200
2017-10-02	38.56	38.61	38.18	38.45	35.83	74,795,200
2017-09-29	38.30	38.53	38.00	38.53	35.90	105,199,200
2017-09-28	38.47	38.57	38.17	38.32	35.70	88,022,000
2017-09-27	38.45	38.68	38.38	38.56	35.92	102,016,800
2017-09-26	37.95	38.48	37.92	38.29	35.67	146,640,000
2017-09-25	37.50	37.96	37.29	37.64	35.07	177,549,200
2017-09-22	37.88	38.07	37.64	37.97	35.38	186,581,600
2017-09-21	38.95	38.95	38.19	38.35	35.73	150,046,800
2017-09-20	39.47	39.56	38.46	39.02	36.35	211,805,600
2017-09-19	39.88	39.94	39.61	39.68	36.97	83,242,400
2017-09-18	40.03	40.13	39.50	39.67	36.96	113,077,600
2017-09-15	39.62	40.24	39.50	39.97	37.24	196,458,400
2017-09-14	39.75	39.85	39.52	39.57	36.87	95,042,800
2017-09-13	39.97	39.99	39.48	39.91	37.19	179,629,600
2017-09-12	40.65	40.99	39.69	40.22	37.47	286,856,000
2017-09-11	40.13	40.51	39.97	40.38	37.62	126,323,200
2017-09-08	40.22	40.29	39.63	39.66	36.95	114,446,000
2017-09-07	40.52	40.56	40.09	40.31	37.56	87,714,000
2017-09-06	40.68	40.75	40.13	40.48	37.71	86,606,800
2017-09-05	40.94	41.06	40.14	40.52	37.75	117,874,000
2017-09-01	41.20	41.24	40.91	41.01	38.21	66,364,400
2017-08-31	40.91	41.13	40.87	41.00	38.20	107,140,400
2017-08-30	40.95	40.97	40.65	40.84	38.05	109,078,400
2017-08-29	40.03	40.78	40.00	40.73	37.95	118,067,600
2017-08-28	40.04	40.50	39.98	40.37	37.61	103,864,000
2017-08-25	39.91	40.14	39.82	39.97	37.23	101,920,400
2017-08-24	40.11	40.19	39.64	39.82	37.10	79,275,600
2017-08-23	39.77	40.12	39.72	39.99	37.26	77,596,400
2017-08-22	39.56	40.00	39.51	39.95	37.22	86,418,400
2017-08-21	39.38	39.47	38.78	39.30	36.62	105,474,000
2017-08-18	39.47	39.88	39.18	39.38	36.68	109,712,400
2017-08-17	40.13	40.18	39.46	39.47	36.77	111,762,400
2017-08-16	40.49	40.63	40.04	40.24	37.49	110,686,400
2017-08-15	40.17	40.55	40.04	40.40	37.64	117,862,000
2017-08-14	39.83	40.05	39.69	39.96	37.23	88,490,800
2017-08-11	39.15	39.64	39.02	39.37	36.68	105,028,400
2017-08-10	39.97	40.00	38.66	38.83	36.18	163,217,200	0.158
2017-08-09	39.81	40.32	39.78	40.26	37.37	104,526,000
2017-08-08	39.65	40.46	39.57	40.02	37.14	144,823,600
2017-08-07	39.26	39.73	39.17	39.70	36.85	87,481,200
2017-08-04	39.02	39.35	38.92	39.10	36.28	82,239,600
2017-08-03	39.26	39.30	38.76	38.89	36.09	108,389,200
2017-08-02	39.82	39.94	39.04	39.29	36.46	279,747,200
2017-08-01	37.28	37.56	37.10	37.51	34.81	141,474,400
2017-07-31	37.47	37.58	37.03	37.18	34.51	79,383,600
2017-07-28	37.47	37.56	37.30	37.38	34.69	68,854,800
2017-07-27	38.44	38.50	36.83	37.64	34.93	129,905,200
2017-07-26	38.34	38.48	38.26	38.37	35.60	63,124,000
2017-07-25	37.95	38.46	37.95	38.19	35.44	75,415,600
2017-07-24	37.65	38.11	37.47	38.02	35.29	85,972,800
2017-07-21	37.50	37.61	37.22	37.57	34.86	105,010,400
2017-07-20	37.88	37.94	37.55	37.58	34.88	68,974,800
2017-07-19	37.62	37.86	37.49	37.76	35.04	83,692,000
2017-07-18	37.30	37.53	37.17	37.52	34.82	71,475,200
2017-07-17	37.21	37.72	37.14	37.39	34.70	95,174,000
2017-07-14	36.99	37.33	36.83	37.26	34.58	80,528,400
2017-07-13	36.38	37.12	36.36	36.94	34.28	100,797,600
2017-07-12	36.47	36.54	36.21	36.44	33.81	99,538,000
2017-07-11	36.18	36.46	36.10	36.38	33.76	79,127,200
2017-07-10	36.03	36.49	35.84	36.26	33.66	84,362,400
2017-07-07	35.72	36.19	35.72	36.04	33.45	76,806,800
2017-07-06	35.76	35.88	35.60	35.68	33.11	96,515,200
2017-07-05	35.92	36.20	35.68	36.02	33.43	86,278,400
2017-07-03	36.22	36.33	35.78	35.88	33.29	57,111,200
2017-06-30	36.11	36.24	35.95	36.01	33.41	92,096,400
2017-06-29	36.18	36.28	35.57	35.92	33.34	125,997,600
2017-06-28	36.12	36.53	35.79	36.46	33.83	88,329,600
2017-06-27	36.25	36.54	35.90	35.93	33.35	99,047,600
2017-06-26	36.79	37.07	36.35	36.46	33.83	102,769,600
2017-06-23	36.28	36.79	36.28	36.57	33.94	141,757,600
2017-06-22	36.44	36.67	36.28	36.41	33.79	76,425,200
2017-06-21	36.38	36.52	36.15	36.47	33.84	85,063,200
2017-06-20	36.72	36.72	36.24	36.25	33.64	99,600,400
2017-06-19	35.92	36.69	35.92	36.58	33.95	130,165,600
2017-06-16	35.95	36.13	35.55	35.57	33.01	201,444,400
2017-06-15	35.83	36.12	35.55	36.07	33.48	128,661,600
2017-06-14	36.88	36.88	35.96	36.29	33.68	126,124,800
2017-06-13	36.79	36.86	36.29	36.65	34.01	136,661,600
2017-06-12	36.44	36.52	35.63	36.36	33.74	289,229,200
2017-06-09	38.80	38.80	36.51	37.24	34.56	259,530,800
2017-06-08	38.81	38.88	38.60	38.75	35.96	85,003,200
2017-06-07	38.76	38.99	38.62	38.84	36.05	84,278,400
2017-06-06	38.47	38.95	38.45	38.61	35.83	106,499,600
2017-06-05	38.58	38.61	38.37	38.48	35.71	101,326,800
2017-06-02	38.40	38.86	38.22	38.86	36.07	111,082,800
2017-06-01	38.29	38.33	38.06	38.29	35.54	65,616,400
2017-05-31	38.49	38.54	38.10	38.19	35.44	97,804,800
2017-05-30	38.36	38.61	38.33	38.42	35.65	80,507,600
2017-05-26	38.50	38.56	38.33	38.40	35.64	87,710,400
2017-05-25	38.43	38.59	38.26	38.47	35.70	76,942,400
2017-05-24	38.46	38.54	38.17	38.33	35.58	76,712,000
2017-05-23	38.72	38.72	38.33	38.45	35.68	79,675,600
2017-05-22	38.50	38.65	38.23	38.50	35.73	91,865,600
2017-05-19	38.35	38.49	38.16	38.26	35.51	107,843,200
2017-05-18	37.82	38.33	37.78	38.13	35.39	134,272,800
2017-05-17	38.40	38.64	37.43	37.56	34.86	203,070,800
2017-05-16	38.99	39.01	38.68	38.87	36.07	80,194,000
2017-05-15	39.00	39.16	38.76	38.92	36.12	104,038,800
2017-05-12	38.67	39.11	38.67	39.03	36.22	130,108,000
2017-05-11	38.11	38.52	38.08	38.49	35.72	109,020,400	0.158
2017-05-10	38.41	38.49	38.03	38.31	35.41	103,222,800
2017-05-09	38.47	38.72	38.36	38.50	35.58	156,521,600
2017-05-08	37.26	38.42	37.26	38.25	35.35	195,009,600
2017-05-05	36.69	37.24	36.69	37.24	34.42	109,310,800
2017-05-04	36.63	36.79	36.45	36.63	33.86	93,487,600
2017-05-03	36.40	36.87	36.07	36.76	33.98	182,788,000
2017-05-02	36.88	37.02	36.71	36.88	34.08	181,408,800
2017-05-01	36.28	36.80	36.24	36.65	33.87	134,411,600
2017-04-28	36.02	36.08	35.82	35.91	33.19	83,441,600
2017-04-27	35.98	36.04	35.83	35.95	33.22	56,985,200
2017-04-26	36.12	36.15	35.85	35.92	33.20	80,164,800
2017-04-25	35.98	36.22	35.97	36.13	33.39	75,486,000
2017-04-24	35.88	35.99	35.79	35.91	33.19	68,537,200
2017-04-21	35.61	35.67	35.46	35.57	32.87	69,283,600
2017-04-20	35.31	35.73	35.29	35.61	32.91	93,278,400
2017-04-19	35.47	35.50	35.11	35.17	32.50	69,313,600
2017-04-18	35.35	35.51	35.28	35.30	32.63	58,790,000
2017-04-17	35.37	35.47	35.22	35.46	32.77	66,328,400
2017-04-13	35.48	35.60	35.26	35.26	32.59	71,291,600
2017-04-12	35.40	35.54	35.25	35.45	32.76	81,400,000
2017-04-11	35.74	35.84	35.01	35.41	32.72	121,517,600
2017-04-10	35.90	35.97	35.72	35.79	33.08	75,733,600
2017-04-07	35.93	36.04	35.82	35.83	33.12	66,688,800
2017-04-06	36.07	36.13	35.86	35.92	33.19	84,596,000
2017-04-05	36.06	36.37	35.95	36.01	33.28	110,871,600
2017-04-04	35.81	36.22	35.79	36.19	33.45	79,565,600
2017-04-03	35.93	36.03	35.76	35.92	33.20	79,942,800
2017-03-31	35.93	36.07	35.75	35.92	33.19	78,646,800
2017-03-30	36.05	36.13	35.88	35.98	33.26	84,829,200
2017-03-29	35.92	36.12	35.80	36.03	33.30	116,760,000
2017-03-28	35.23	36.01	35.15	35.95	33.23	133,499,200
2017-03-27	34.85	35.31	34.65	35.22	32.55	94,300,400
2017-03-24	35.38	35.44	35.09	35.16	32.50	89,582,400
2017-03-23	35.31	35.40	35.15	35.23	32.56	81,385,200
2017-03-22	34.96	35.40	34.94	35.36	32.68	103,440,800
2017-03-21	35.53	35.70	34.93	34.96	32.31	158,119,600
2017-03-20	35.10	35.38	35.06	35.37	32.69	86,168,000
2017-03-17	35.25	35.25	34.97	35.00	32.35	175,540,000
2017-03-16	35.18	35.26	35.06	35.17	32.51	76,928,000
2017-03-15	34.85	35.19	34.76	35.12	32.45	102,767,200
2017-03-14	34.83	34.91	34.71	34.75	32.11	61,236,400
2017-03-13	34.71	34.86	34.71	34.80	32.16	69,686,800
2017-03-10	34.81	34.84	34.66	34.79	32.15	78,451,200
2017-03-09	34.69	34.70	34.26	34.67	32.04	88,623,600
2017-03-08	34.74	34.95	34.71	34.75	32.12	74,828,800
2017-03-07	34.76	34.99	34.70	34.88	32.24	69,785,200
2017-03-06	34.84	34.94	34.65	34.83	32.20	87,000,000
2017-03-03	34.70	34.96	34.65	34.95	32.30	84,432,400
2017-03-02	35.00	35.07	34.69	34.74	32.11	104,844,000
2017-03-01	34.47	35.04	34.40	34.95	32.30	145,658,400
2017-02-28	34.27	34.36	34.17	34.25	31.65	93,931,600
2017-02-27	34.29	34.36	34.07	34.23	31.64	81,029,600
2017-02-24	33.98	34.17	33.82	34.17	31.58	87,106,400
2017-02-23	34.35	34.37	34.08	34.13	31.55	83,152,800
2017-02-22	34.11	34.28	34.03	34.28	31.68	83,347,600
2017-02-21	34.06	34.19	33.99	34.17	31.59	98,028,800
2017-02-17	33.78	33.96	33.78	33.93	31.36	88,792,800
2017-02-16	33.92	33.97	33.71	33.84	31.27	90,338,400
2017-02-15	33.88	34.07	33.65	33.88	31.31	142,492,400
2017-02-14	33.37	33.77	33.31	33.76	31.20	132,904,800
2017-02-13	33.27	33.46	33.19	33.32	30.80	92,141,600
2017-02-10	33.12	33.24	33.01	33.03	30.53	80,262,000
2017-02-09	32.91	33.11	32.78	33.11	30.60	113,399,600	0.143
2017-02-08	32.84	33.06	32.81	33.01	30.38	92,016,400
2017-02-07	32.63	33.02	32.61	32.88	30.26	152,735,200
2017-02-06	32.28	32.63	32.22	32.57	29.97	107,383,600
2017-02-03	32.08	32.30	32.04	32.27	29.70	98,029,200
2017-02-02	32.00	32.35	31.95	32.13	29.57	134,841,600
2017-02-01	31.76	32.62	31.75	32.19	29.62	447,940,000
2017-01-31	30.29	30.35	30.16	30.34	27.92	196,804,000
2017-01-30	30.23	30.41	30.17	30.41	27.98	121,510,000
2017-01-27	30.54	30.59	30.40	30.49	28.06	82,251,600
2017-01-26	30.42	30.61	30.40	30.49	28.05	105,350,400
2017-01-25	30.11	30.53	30.07	30.47	28.04	129,510,400
2017-01-24	29.89	30.03	29.88	29.99	27.60	92,844,000
2017-01-23	30.00	30.20	29.94	30.02	27.63	88,200,800
2017-01-20	30.11	30.11	29.93	30.00	27.61	130,391,600
2017-01-19	29.85	30.02	29.84	29.95	27.56	102,389,200
2017-01-18	30.00	30.13	29.93	30.00	27.60	94,852,000
2017-01-17	29.58	30.06	29.56	30.00	27.61	137,759,200
2017-01-13	29.78	29.91	29.70	29.76	27.39	104,447,600
2017-01-12	29.73	29.83	29.55	29.81	27.43	108,344,800
2017-01-11	29.68	29.98	29.65	29.94	27.55	110,354,400
2017-01-10	29.69	29.84	29.58	29.78	27.40	97,848,400
2017-01-09	29.49	29.86	29.49	29.75	27.37	134,247,600
2017-01-06	29.20	29.54	29.12	29.48	27.13	127,007,600
2017-01-05	28.98	29.22	28.95	29.15	26.83	88,774,400
2017-01-04	28.96	29.13	28.94	29.00	26.69	84,472,400
2017-01-03	28.95	29.08	28.69	29.04	26.72	115,127,600
2016-12-30	29.16	29.30	28.86	28.96	26.65	122,345,200
2016-12-29	29.11	29.28	29.10	29.18	26.85	60,158,000
2016-12-28	29.38	29.50	29.05	29.19	26.86	83,623,600
2016-12-27	29.13	29.45	29.12	29.32	26.98	73,187,600
2016-12-23	28.90	29.13	28.90	29.13	26.81	56,998,000
2016-12-22	29.09	29.13	28.91	29.07	26.75	104,343,600
2016-12-21	29.20	29.35	29.20	29.26	26.93	95,132,800
2016-12-20	29.18	29.38	29.17	29.24	26.91	85,700,000
2016-12-19	28.95	29.34	28.94	29.16	26.83	111,117,600
2016-12-16	29.12	29.13	28.91	28.99	26.68	177,404,400
2016-12-15	28.84	29.18	28.81	28.96	26.65	186,098,000
2016-12-14	28.76	29.05	28.75	28.80	26.50	136,127,200
2016-12-13	28.46	28.98	28.44	28.80	26.50	174,935,200
2016-12-12	28.32	28.75	28.12	28.33	26.07	105,497,600
2016-12-09	28.08	28.67	28.08	28.49	26.22	137,610,400
2016-12-08	27.72	28.11	27.65	28.03	25.79	108,273,200
2016-12-07	27.32	27.80	27.29	27.76	25.54	119,994,800
2016-12-06	27.38	27.59	27.30	27.49	25.29	104,782,000
2016-12-05	27.50	27.51	27.06	27.28	25.10	137,298,000
2016-12-02	27.29	27.52	27.21	27.48	25.28	106,112,000
2016-12-01	27.59	27.74	27.26	27.37	25.19	148,347,600
2016-11-30	27.90	28.05	27.57	27.63	25.43	144,649,200
2016-11-29	27.70	28.01	27.52	27.87	25.64	114,115,200
2016-11-28	27.86	28.12	27.85	27.89	25.67	108,776,000
2016-11-25	27.78	27.97	27.74	27.95	25.72	45,903,600
2016-11-23	27.84	27.88	27.58	27.81	25.59	109,705,600
2016-11-22	27.99	28.11	27.85	27.95	25.72	103,862,000
2016-11-21	27.53	28.00	27.50	27.93	25.70	117,058,400
2016-11-18	27.43	27.64	27.42	27.51	25.32	113,715,600
2016-11-17	27.45	27.59	27.21	27.49	25.29	110,528,000
2016-11-16	26.67	27.56	26.65	27.50	25.30	235,362,000
2016-11-15	26.64	26.92	26.54	26.78	24.64	129,058,000
2016-11-14	26.93	26.95	26.02	26.43	24.32	204,702,000
2016-11-11	26.78	27.22	26.64	27.11	24.95	136,575,600
2016-11-10	27.77	27.77	26.46	26.95	24.80	228,538,000
2016-11-09	27.47	27.83	27.01	27.72	25.51	236,705,600
2016-11-08	27.58	27.93	27.42	27.76	25.55	97,016,800
2016-11-07	27.52	27.63	27.37	27.60	25.40	130,240,000
2016-11-04	27.13	27.56	27.03	27.21	25.04	123,348,000
2016-11-03	27.75	27.87	27.39	27.46	25.27	107,730,400	0.143
2016-11-02	27.85	28.09	27.81	27.90	25.54	113,326,800
2016-11-01	28.37	28.44	27.63	27.87	25.52	175,303,200
2016-10-31	28.41	28.56	28.30	28.39	25.99	105,677,600
2016-10-28	28.47	28.80	28.36	28.43	26.03	151,446,800
2016-10-27	28.85	28.97	28.53	28.62	26.20	138,248,000
2016-10-26	28.58	28.92	28.33	28.90	26.46	264,536,800
2016-10-25	29.49	29.59	29.33	29.56	27.07	192,516,000
2016-10-24	29.28	29.43	29.25	29.41	26.93	94,154,800
2016-10-21	29.20	29.23	29.07	29.15	26.69	92,770,800
2016-10-20	29.22	29.34	29.08	29.26	26.79	96,503,200
2016-10-19	29.31	29.44	28.45	29.28	26.81	80,138,400
2016-10-18	29.55	29.55	29.36	29.37	26.89	98,214,000
2016-10-17	29.33	29.46	29.20	29.39	26.91	94,499,600
2016-10-14	29.47	29.54	29.28	29.41	26.92	142,608,800
2016-10-13	29.20	29.36	28.93	29.25	26.77	140,769,600
2016-10-12	29.34	29.50	29.19	29.33	26.86	150,347,200
2016-10-11	29.42	29.67	29.05	29.08	26.62	256,164,000
2016-10-10	28.75	29.19	28.68	29.01	26.56	144,944,000
2016-10-07	28.58	28.64	28.38	28.51	26.11	97,433,600
2016-10-06	28.42	28.58	28.28	28.47	26.07	115,117,200
2016-10-05	28.35	28.42	28.17	28.26	25.88	85,812,400
2016-10-04	28.26	28.58	28.16	28.25	25.86	118,947,200
2016-10-03	28.18	28.26	28.07	28.13	25.75	86,807,200
2016-09-30	28.12	28.34	27.95	28.26	25.88	145,516,400
2016-09-29	28.29	28.45	27.95	28.05	25.68	143,548,000
2016-09-28	28.42	28.66	28.36	28.49	26.08	118,564,400
2016-09-27	28.25	28.30	28.08	28.27	25.88	98,429,600
2016-09-26	27.91	28.35	27.89	28.22	25.84	119,477,600
2016-09-23	28.61	28.70	27.89	28.18	25.80	209,924,800
2016-09-22	28.59	28.74	28.50	28.66	26.23	124,296,000
2016-09-21	28.46	28.50	28.11	28.39	25.99	144,012,800
2016-09-20	28.26	28.53	28.13	28.39	25.99	138,057,200
2016-09-19	28.80	29.05	28.31	28.40	26.00	188,092,000
2016-09-16	28.78	29.03	28.51	28.73	26.30	319,547,600
2016-09-15	28.47	28.93	28.37	28.89	26.45	359,934,400
2016-09-14	27.18	28.26	27.15	27.94	25.58	443,554,800
2016-09-13	26.88	27.20	26.81	26.99	24.71	248,704,800
2016-09-12	25.66	26.43	25.63	26.36	24.13	181,171,200
2016-09-09	26.16	26.43	25.78	25.78	23.60	186,228,000
2016-09-08	26.81	26.82	26.31	26.38	24.15	212,008,000
2016-09-07	26.96	27.19	26.77	27.09	24.80	169,457,200
2016-09-06	26.98	27.08	26.88	26.92	24.65	107,521,600
2016-09-02	26.92	27.00	26.71	26.93	24.66	107,210,000
2016-09-01	26.54	26.70	26.41	26.68	24.43	106,806,000
2016-08-31	26.42	26.64	26.41	26.53	24.28	118,649,600
2016-08-30	26.45	26.63	26.38	26.50	24.26	99,455,600
2016-08-29	26.66	26.86	26.57	26.71	24.45	99,881,200
2016-08-26	26.85	26.99	26.58	26.74	24.48	111,065,200
2016-08-25	26.85	26.97	26.67	26.89	24.62	100,344,800
2016-08-24	27.14	27.19	26.92	27.01	24.73	94,700,400
2016-08-23	27.15	27.33	27.13	27.21	24.91	85,030,800
2016-08-22	27.22	27.28	26.96	27.13	24.84	103,280,800
2016-08-19	27.19	27.42	27.09	27.34	25.03	101,472,400
2016-08-18	27.31	27.40	27.25	27.27	24.97	87,938,800
2016-08-17	27.28	27.34	27.08	27.31	25.00	101,424,000
2016-08-16	27.41	27.56	27.30	27.34	25.04	135,177,600
2016-08-15	27.04	27.39	27.02	27.37	25.06	103,472,800
2016-08-12	26.95	27.11	26.95	27.05	24.76	74,641,600
2016-08-11	27.13	27.23	26.96	26.98	24.70	109,938,000
2016-08-10	27.18	27.23	26.94	27.00	24.72	96,034,000
2016-08-09	27.06	27.24	27.00	27.20	24.90	105,260,800
2016-08-08	26.88	27.09	26.79	27.09	24.80	112,148,800
2016-08-05	26.57	26.91	26.55	26.87	24.60	162,213,600
2016-08-04	26.40	26.50	26.32	26.47	24.23	109,634,800	0.143
2016-08-03	26.20	26.46	26.19	26.45	24.08	120,810,400
2016-08-02	26.51	26.52	26.00	26.12	23.78	135,266,400
2016-08-01	26.10	26.54	26.10	26.51	24.14	152,671,600