QQQ

700.07 +584.23 (+504.34%) over 2515 sessions

Daily data

Date	Open	High	Low	Close	Adj Close	Volume	Div
2026-08-03	688.34	701.59	685.82	700.07	700.07	42,678,061
2026-07-31	692.11	695.77	680.05	687.99	687.99	50,443,900
2026-07-30	674.76	685.12	673.30	683.55	683.55	66,753,700
2026-07-29	675.51	680.05	661.14	661.73	661.73	57,233,300
2026-07-28	676.23	679.40	667.88	675.49	675.49	51,398,700
2026-07-27	691.68	692.30	675.95	682.12	682.12	42,681,500
2026-07-24	690.41	692.63	682.48	684.23	684.23	42,876,700
2026-07-23	694.67	698.66	687.79	691.96	691.96	44,028,600
2026-07-22	703.62	709.65	703.62	705.35	705.35	23,692,200
2026-07-21	706.57	710.05	702.80	708.97	708.97	33,728,300
2026-07-20	702.16	705.80	695.51	696.06	696.06	29,687,600
2026-07-17	691.65	702.30	686.76	695.33	695.33	54,109,300
2026-07-16	712.01	713.60	702.61	705.94	705.94	39,402,000
2026-07-15	723.85	724.36	710.23	717.74	717.74	32,627,600
2026-07-14	720.22	722.29	714.34	719.69	719.69	29,448,100
2026-07-13	717.72	718.74	710.08	711.74	711.74	36,552,400
2026-07-10	720.70	726.39	717.00	725.51	725.51	26,415,900
2026-07-09	718.33	724.23	715.13	723.28	723.28	33,654,700
2026-07-08	704.95	712.26	700.91	711.44	711.44	35,603,200
2026-07-07	714.17	716.35	704.90	709.43	709.43	42,483,100
2026-07-06	719.93	726.08	718.45	722.82	722.82	30,220,400
2026-07-02	725.58	730.83	707.56	712.60	712.60	50,959,800
2026-07-01	729.19	731.92	724.60	725.17	725.17	40,803,800
2026-06-30	724.18	737.62	723.91	736.40	736.40	42,121,800
2026-06-29	713.99	724.58	705.17	724.08	724.08	44,939,100
2026-06-26	707.13	715.56	702.81	706.52	706.52	47,081,800
2026-06-25	725.90	726.83	705.30	716.38	716.38	49,668,000
2026-06-24	715.37	719.93	704.45	710.62	710.62	52,480,400
2026-06-23	715.74	723.61	712.11	713.65	713.65	53,354,200
2026-06-22	742.02	745.45	734.39	737.95	737.95	43,518,600	0.813
2026-06-18	737.20	741.82	732.51	740.62	739.81	50,154,600
2026-06-17	735.19	735.68	720.85	722.51	721.72	51,669,300
2026-06-16	742.25	744.22	729.64	729.86	729.06	45,348,700
2026-06-15	738.10	744.76	737.38	744.00	743.18	46,710,200
2026-06-12	717.61	724.01	711.28	721.34	720.55	51,168,400
2026-06-11	699.29	718.37	695.00	717.12	716.33	71,798,900
2026-06-10	701.66	711.28	692.93	693.69	692.93	65,334,300
2026-06-09	722.98	725.66	686.37	707.83	707.05	91,932,200
2026-06-08	717.81	723.03	713.07	716.07	715.28	47,401,500
2026-06-05	730.06	731.69	704.32	705.06	704.29	99,606,600
2026-06-04	735.48	743.50	732.62	740.61	739.80	40,782,600
2026-06-03	747.31	748.65	741.01	744.21	743.39	40,270,200
2026-06-02	742.40	746.44	739.23	746.16	745.34	30,085,200
2026-06-01	737.04	745.65	735.99	742.74	741.92	33,890,600
2026-05-29	737.84	741.63	735.25	738.31	737.50	37,541,700
2026-05-28	729.73	736.60	726.41	735.60	734.79	32,840,000
2026-05-27	732.96	733.32	725.44	729.45	728.65	35,148,700
2026-05-26	725.96	731.17	724.16	730.28	729.48	34,254,700
2026-05-22	718.07	722.12	715.95	717.54	716.75	33,118,600
2026-05-21	708.99	717.12	706.77	714.51	713.73	36,415,400
2026-05-20	705.29	713.15	703.79	713.15	712.37	36,779,200
2026-05-19	699.81	706.49	695.25	701.53	700.76	46,827,500
2026-05-18	711.54	712.07	698.85	705.88	705.11	49,834,500
2026-05-15	710.14	715.13	705.55	708.93	708.15	51,792,700
2026-05-14	714.62	722.03	714.22	719.79	719.00	33,327,500
2026-05-13	709.96	716.65	704.83	714.71	713.93	40,012,500
2026-05-12	708.22	710.18	696.64	707.24	706.46	45,873,000
2026-05-11	710.36	714.59	708.91	713.29	712.51	36,019,100
2026-05-08	699.92	711.23	699.50	711.23	710.45	44,320,400
2026-05-07	696.58	701.24	691.77	694.94	694.18	43,779,100
2026-05-06	687.78	695.93	686.48	695.77	695.01	38,778,500
2026-05-05	677.96	682.77	677.51	681.61	680.86	37,101,100
2026-05-04	674.66	676.73	668.90	672.88	672.14	34,542,000
2026-05-01	669.16	675.97	668.80	674.15	673.41	39,172,600
2026-04-30	665.35	668.90	657.56	667.74	667.01	40,622,200
2026-04-29	658.63	661.72	656.59	661.57	660.84	31,724,900
2026-04-28	657.41	659.64	653.81	657.55	656.83	34,147,900
2026-04-27	663.40	664.43	660.69	664.23	663.50	32,717,000
2026-04-24	658.51	664.51	656.53	663.88	663.15	45,563,100
2026-04-23	653.55	656.92	645.52	651.42	650.70	40,099,800
2026-04-22	650.15	655.33	648.52	655.11	654.39	37,368,400
2026-04-21	648.41	650.20	642.21	644.33	643.62	39,580,500
2026-04-20	648.04	648.76	642.52	646.79	646.08	37,138,500
2026-04-17	645.59	650.00	644.07	648.85	648.14	53,488,900
2026-04-16	639.21	642.18	635.26	640.47	639.77	42,320,600
2026-04-15	629.08	637.83	628.20	637.40	636.70	50,102,400
2026-04-14	620.22	628.60	620.10	628.60	627.91	49,921,100
2026-04-13	609.48	626.74	608.11	617.39	616.71	32,972,100
2026-04-10	611.84	613.67	609.58	611.07	610.40	34,038,500
2026-04-09	605.93	610.50	603.03	610.19	609.52	37,837,500
2026-04-08	608.71	609.90	602.12	606.09	605.42	63,086,000
2026-04-07	585.64	588.98	578.40	588.59	587.94	49,948,200
2026-04-06	586.23	590.61	584.69	588.50	587.85	35,108,500
2026-04-02	573.97	586.05	571.92	584.98	584.34	50,941,700
2026-04-01	581.48	587.74	580.42	584.31	583.67	79,435,100
2026-03-31	564.29	578.64	564.21	577.18	576.55	95,878,000
2026-03-30	567.38	568.05	555.60	558.28	557.67	70,602,600
2026-03-27	570.81	571.02	561.57	562.58	561.96	82,702,200
2026-03-26	582.60	584.63	573.43	573.79	573.16	81,492,100
2026-03-25	589.14	591.37	585.69	587.82	587.17	60,475,500
2026-03-24	584.81	587.93	581.93	583.98	583.34	57,750,900
2026-03-23	590.52	595.08	585.96	588.00	587.35	89,936,100	0.733
2026-03-20	591.06	591.17	578.54	582.06	580.69	91,964,700
2026-03-19	589.51	595.80	587.08	593.02	591.62	75,597,600
2026-03-18	601.49	603.16	594.56	594.90	593.50	56,128,000
2026-03-17	603.14	605.90	601.87	603.31	601.89	47,106,600
2026-03-16	600.04	603.86	599.11	600.38	598.97	49,077,200
2026-03-13	599.73	603.60	592.57	593.72	592.32	63,145,500
2026-03-12	602.76	604.14	597.05	597.26	595.85	71,836,600
2026-03-11	608.95	612.43	605.03	607.69	606.26	60,114,800
2026-03-10	607.78	613.29	605.42	607.77	606.34	64,078,900
2026-03-09	594.23	609.27	591.33	607.76	606.33	93,068,200
2026-03-06	600.31	606.00	598.33	599.75	598.34	86,302,300
2026-03-05	607.40	612.76	602.26	608.91	607.48	89,602,400
2026-03-04	604.16	612.88	603.43	610.75	609.31	70,943,900
2026-03-03	596.33	603.96	591.87	601.58	600.16	97,015,500
2026-03-02	598.86	609.92	597.99	608.09	606.66	75,264,600
2026-02-27	602.98	608.32	602.19	607.29	605.86	68,125,200
2026-02-26	615.59	615.59	603.98	609.24	607.80	96,178,900
2026-02-25	611.07	616.83	611.00	616.68	615.23	55,710,700
2026-02-24	602.40	608.99	599.73	607.87	606.44	55,023,700
2026-02-23	606.61	608.01	599.05	601.41	599.99	63,859,100
2026-02-20	600.12	610.35	599.23	608.81	607.38	74,127,300
2026-02-19	602.81	605.82	600.75	603.47	602.05	60,960,800
2026-02-18	602.11	609.77	600.72	605.79	604.36	64,250,700
2026-02-17	598.38	603.95	593.34	601.30	599.88	69,013,800
2026-02-13	600.43	606.48	596.42	601.92	600.50	69,237,500
2026-02-12	614.71	615.81	599.57	600.64	599.23	81,378,900
2026-02-11	616.38	617.52	607.69	613.11	611.67	58,575,100
2026-02-10	615.31	617.02	611.01	611.47	610.03	53,938,900
2026-02-09	607.54	616.46	605.07	614.32	612.87	56,797,600
2026-02-06	600.19	611.41	598.77	609.65	608.21	78,019,300
2026-02-05	600.21	604.81	594.76	597.03	595.62	89,354,500
2026-02-04	615.02	615.10	600.47	605.75	604.32	81,850,700
2026-02-03	628.30	629.98	610.96	616.52	615.07	81,234,000
2026-02-02	618.70	628.49	618.66	626.14	624.67	49,020,300
2026-01-30	625.71	628.26	619.30	621.87	620.41	65,650,700
2026-01-29	632.65	633.67	618.27	629.43	627.95	79,944,000
2026-01-28	635.46	636.60	631.81	633.22	631.73	50,691,700
2026-01-27	628.91	632.04	627.34	631.13	629.64	38,997,200
2026-01-26	623.21	627.61	622.12	625.46	623.99	35,983,000
2026-01-23	619.73	625.40	618.65	622.72	621.25	43,645,800
2026-01-22	622.35	622.46	617.78	620.76	619.30	42,254,800
2026-01-21	609.47	620.42	607.86	616.28	614.83	79,837,900
2026-01-20	610.53	615.06	607.05	608.06	606.63	81,988,900
2026-01-16	625.50	626.08	618.88	621.26	619.80	61,058,100
2026-01-15	626.60	630.00	620.75	621.78	620.32	53,934,900
2026-01-14	622.24	623.45	614.56	619.55	618.09	72,598,700
2026-01-13	627.27	629.47	623.70	626.24	624.76	44,481,400
2026-01-12	622.31	628.85	622.26	627.17	625.69	37,388,700
2026-01-09	621.41	627.89	619.06	626.65	625.17	49,688,700
2026-01-08	623.03	623.42	617.80	620.47	619.01	50,435,900
2026-01-07	623.04	627.94	622.56	624.02	622.55	44,880,300
2026-01-06	619.23	624.02	618.54	623.42	621.95	43,137,500
2026-01-05	619.32	620.81	616.72	617.99	616.53	46,828,400
2026-01-02	620.06	622.85	610.15	613.12	611.68	61,859,200
2025-12-31	619.65	619.96	614.05	614.31	612.86	40,746,500
2025-12-30	619.84	622.18	619.22	619.43	617.97	31,226,800
2025-12-29	620.10	622.78	618.73	620.87	619.41	32,458,300
2025-12-26	624.66	625.52	623.14	623.89	622.42	28,959,800
2025-12-24	621.99	624.28	621.72	623.93	622.46	18,468,700
2025-12-23	618.20	622.41	617.78	622.11	620.64	41,120,400
2025-12-22	621.35	621.65	617.77	619.21	617.75	43,703,100	0.794
2025-12-19	611.95	617.62	611.87	617.05	614.80	60,369,800
2025-12-18	609.80	612.93	606.92	609.11	606.89	78,875,800
2025-12-17	613.06	613.65	600.28	600.41	598.22	70,654,300
2025-12-16	608.26	613.51	606.91	611.75	609.52	55,152,800
2025-12-15	618.37	618.42	609.32	610.54	608.32	49,538,200
2025-12-12	622.08	623.54	611.36	613.62	611.39	75,158,700
2025-12-11	623.82	625.78	617.72	625.58	623.30	58,272,800
2025-12-10	623.85	629.21	620.99	627.61	625.33	55,031,400
2025-12-09	623.01	625.87	621.00	625.05	622.78	37,156,000
2025-12-08	627.21	628.84	621.69	624.28	622.01	43,462,400
2025-12-05	624.38	628.92	623.71	625.48	623.20	53,614,200
2025-12-04	624.93	624.94	619.54	622.94	620.67	47,067,800
2025-12-03	619.62	624.22	618.03	623.52	621.25	47,841,600
2025-12-02	619.46	623.75	617.59	622.00	619.74	54,541,800
2025-12-01	613.63	619.44	612.52	617.17	614.92	40,957,600
2025-11-28	616.11	619.32	615.42	619.25	617.00	23,034,400
2025-11-26	612.51	616.19	610.39	614.27	612.03	42,393,600
2025-11-25	603.51	610.26	597.32	608.89	606.67	57,560,900
2025-11-24	595.28	606.68	595.16	605.16	602.96	60,168,100
2025-11-21	587.47	596.98	580.74	590.07	587.92	103,344,200
2025-11-20	611.62	614.03	584.75	585.67	583.54	117,743,200
2025-11-19	597.07	606.16	594.59	599.87	597.69	73,111,500
2025-11-18	599.62	602.31	591.34	596.31	594.14	83,327,300
2025-11-17	606.30	612.48	599.87	603.66	601.46	63,850,400
2025-11-14	599.55	613.35	597.17	608.86	606.64	80,087,300
2025-11-13	617.54	618.12	606.08	608.40	606.19	71,333,600
2025-11-12	624.84	624.86	617.81	621.08	618.82	47,444,400
2025-11-11	620.57	622.72	617.52	621.57	619.31	44,868,800
2025-11-10	618.92	624.31	616.89	623.23	620.96	55,919,900
2025-11-07	608.31	609.95	598.67	609.74	607.52	81,835,400
2025-11-06	621.79	622.04	610.30	611.67	609.44	72,115,100
2025-11-05	618.49	626.60	617.21	623.28	621.01	48,688,500
2025-11-04	623.28	626.95	618.46	619.25	617.00	63,830,800
2025-11-03	635.11	635.82	629.85	632.08	629.78	37,154,300
2025-10-31	634.17	634.20	626.69	629.07	626.78	66,305,100
2025-10-30	632.17	633.50	625.94	626.05	623.77	61,628,600
2025-10-29	635.59	637.01	630.25	635.77	633.46	67,422,800
2025-10-28	630.36	634.68	629.25	632.92	630.62	61,195,700
2025-10-27	624.52	628.55	624.03	628.09	625.80	54,098,600
2025-10-24	615.99	618.42	615.13	617.10	614.85	47,632,500
2025-10-23	604.91	611.37	604.52	610.58	608.36	42,844,300
2025-10-22	610.82	611.41	599.74	605.49	603.29	61,478,800
2025-10-21	611.64	612.72	609.32	611.38	609.15	44,538,200
2025-10-20	607.14	612.80	607.07	611.54	609.31	45,761,700
2025-10-17	597.95	605.51	596.37	603.93	601.73	72,024,900
2025-10-16	605.11	608.31	595.50	599.99	597.81	70,982,000
2025-10-15	604.01	606.70	595.93	602.22	600.03	62,805,500
2025-10-14	595.31	602.69	590.13	598.00	595.82	69,203,200
2025-10-13	599.68	602.95	597.23	602.01	599.82	65,872,600
2025-10-10	611.40	613.18	589.05	589.50	587.35	97,614,800
2025-10-09	611.48	611.61	607.48	610.70	608.48	45,551,000
2025-10-08	605.41	611.75	605.26	611.44	609.21	50,629,800
2025-10-07	609.02	609.71	603.03	604.51	602.31	58,209,500
2025-10-06	608.45	609.36	605.97	607.71	605.50	41,962,100
2025-10-03	606.51	607.33	601.39	603.18	600.98	46,482,100
2025-10-02	607.06	607.16	602.93	605.73	603.53	43,765,400
2025-10-01	597.17	603.79	596.34	603.25	601.05	46,899,600
2025-09-30	598.43	600.71	596.10	600.37	598.19	46,533,800
2025-09-29	599.11	602.05	597.41	598.73	596.55	48,332,900
2025-09-26	594.35	596.30	591.06	595.97	593.80	54,337,400
2025-09-25	592.20	595.12	588.50	593.53	591.37	70,920,200
2025-09-24	599.58	599.90	593.36	596.10	593.93	49,850,300
2025-09-23	602.37	602.57	596.98	598.20	596.02	64,635,500
2025-09-22	597.74	602.87	597.72	602.20	600.01	57,154,800	0.694
2025-09-19	597.33	600.05	595.85	599.35	596.48	58,196,100
2025-09-18	594.91	598.14	592.96	595.32	592.47	61,069,300
2025-09-17	591.10	591.75	584.37	590.00	587.17	69,384,800
2025-09-16	592.61	592.86	590.49	591.18	588.35	36,942,100
2025-09-15	588.44	591.79	588.29	591.68	588.84	44,360,300
2025-09-12	585.04	587.86	584.10	586.66	583.85	50,745,900
2025-09-11	583.24	584.88	581.62	584.08	581.28	44,745,800
2025-09-10	583.74	583.77	578.55	580.70	577.92	49,308,000
2025-09-09	579.67	580.94	577.04	580.51	577.73	44,007,600
2025-09-08	578.37	580.84	577.77	578.87	576.10	46,371,400
2025-09-05	580.49	581.12	571.53	576.06	573.30	68,342,500
2025-09-04	570.74	575.60	569.03	575.23	572.47	47,526,300
2025-09-03	569.23	571.70	566.73	570.07	567.34	54,230,200
2025-09-02	561.31	565.97	559.54	565.62	562.91	65,876,800
2025-08-29	574.66	575.03	568.54	570.40	567.67	56,030,400
2025-08-28	574.11	578.00	572.46	577.08	574.31	46,787,900
2025-08-27	571.59	574.41	570.37	573.49	570.74	36,927,100
2025-08-26	569.83	572.92	568.80	572.61	569.87	34,103,000
2025-08-25	570.40	573.29	569.16	570.32	567.59	34,044,700
2025-08-22	564.67	573.99	563.27	571.97	569.23	51,502,100
2025-08-21	564.35	566.49	560.98	563.28	560.58	46,436,900
2025-08-20	568.33	568.45	558.84	565.90	563.19	76,781,100
2025-08-19	576.39	576.56	568.25	569.28	566.55	53,752,600
2025-08-18	576.44	577.77	575.24	577.11	574.34	29,831,000
2025-08-15	579.80	579.84	575.57	577.34	574.57	49,480,200
2025-08-14	578.28	581.88	577.91	579.89	577.11	45,425,000
2025-08-13	582.76	583.32	578.94	580.34	577.56	41,209,300
2025-08-12	575.16	580.35	572.49	580.05	577.27	42,143,300
2025-08-11	574.69	576.80	571.57	572.85	570.10	33,112,900
2025-08-08	570.45	574.77	570.15	574.55	571.80	35,255,500
2025-08-07	571.67	573.32	565.11	569.24	566.51	44,463,000
2025-08-06	561.11	567.76	560.63	567.32	564.60	41,823,700
2025-08-05	565.39	566.56	559.73	560.27	557.58	48,666,600
2025-08-04	559.05	564.32	558.95	564.10	561.40	47,669,800
2025-08-01	558.83	559.02	551.68	553.88	551.23	69,400,800
2025-07-31	574.54	574.63	563.87	565.01	562.30	64,613,600
2025-07-30	568.18	570.62	565.05	568.02	565.30	43,433,800
2025-07-29	570.76	572.11	566.53	567.26	564.54	45,463,300
2025-07-28	567.74	569.04	566.87	568.14	565.42	31,498,700
2025-07-25	564.93	567.70	564.27	566.37	563.66	30,630,800
2025-07-24	565.13	566.24	563.29	565.01	562.30	42,275,500
2025-07-23	562.34	563.85	559.58	563.81	561.11	40,215,300
2025-07-22	564.30	564.35	558.61	561.25	558.56	43,270,600
2025-07-21	562.09	566.06	562.06	564.17	561.47	39,595,200
2025-07-18	563.12	564.73	559.98	561.26	558.57	50,484,700
2025-07-17	558.02	562.31	557.21	561.80	559.11	40,423,800
2025-07-16	557.28	560.21	551.56	557.29	554.62	52,314,700
2025-07-15	560.25	560.80	556.66	556.72	554.05	43,277,700
2025-07-14	553.99	556.95	551.63	556.21	553.54	36,453,300
2025-07-11	553.30	555.79	552.05	554.20	551.54	39,618,600
2025-07-10	556.89	557.30	552.75	555.45	552.79	34,710,900
2025-07-09	554.48	557.63	553.10	556.25	553.58	43,045,500
2025-07-08	553.38	554.01	551.10	552.34	549.69	36,153,300
2025-07-07	553.52	554.34	549.58	552.03	549.38	45,349,300
2025-07-03	553.18	557.20	553.18	556.22	553.55	26,443,500
2025-07-02	546.16	551.00	546.12	550.80	548.16	36,538,300
2025-07-01	549.73	550.71	544.66	546.99	544.37	56,166,700
2025-06-30	551.26	552.80	549.01	551.64	549.00	45,548,700
2025-06-27	547.26	549.99	544.54	548.09	545.46	57,577,100
2025-06-26	543.35	546.67	541.52	546.22	543.60	43,811,400
2025-06-25	542.06	543.31	539.38	541.16	538.57	44,804,200
2025-06-24	536.89	540.70	536.27	539.78	537.19	45,442,000
2025-06-23	526.81	532.17	523.65	531.65	529.10	50,666,100	0.591
2025-06-20	532.26	533.56	524.88	526.83	523.72	61,643,500
2025-06-18	530.10	532.55	527.40	528.99	525.86	43,983,500
2025-06-17	531.71	533.33	527.91	529.08	525.95	42,180,900
2025-06-16	530.50	535.37	530.45	534.29	531.13	37,622,100
2025-06-13	527.68	531.87	525.73	526.96	523.85	55,814,400
2025-06-12	531.09	534.64	530.84	533.66	530.51	34,104,900
2025-06-11	535.62	536.78	530.11	532.41	529.26	53,701,000
2025-06-10	531.17	534.90	528.89	534.21	531.05	40,664,800
2025-06-09	530.14	532.35	529.01	530.70	527.56	33,688,700
2025-06-06	530.00	531.80	528.21	529.92	526.79	42,467,000
2025-06-05	530.18	533.05	522.66	524.79	521.69	61,031,200
2025-06-04	528.01	529.84	525.97	528.77	525.65	41,359,300
2025-06-03	523.56	528.74	522.69	527.30	524.18	44,070,300
2025-06-02	517.24	523.45	515.97	523.21	520.12	44,762,800
2025-05-30	519.44	520.68	511.93	519.11	516.04	67,662,800
2025-05-29	526.33	526.48	517.32	519.93	516.86	58,513,300
2025-05-28	522.18	523.68	518.39	518.91	515.84	46,637,200
2025-05-27	516.15	521.71	514.59	521.22	518.14	47,226,300
2025-05-23	506.18	511.84	505.58	509.24	506.23	58,368,100
2025-05-22	513.66	517.71	512.30	514.00	510.96	55,607,200
2025-05-21	516.27	523.00	511.24	513.04	510.01	71,292,800
2025-05-20	519.47	520.93	516.66	520.27	517.20	42,517,600
2025-05-19	514.24	522.53	514.24	522.01	518.93	52,536,200
2025-05-16	520.66	521.70	517.10	521.51	518.43	48,394,600
2025-05-15	516.52	521.93	515.17	519.25	516.18	50,153,300
2025-05-14	516.77	519.23	515.75	518.68	515.61	47,014,500
2025-05-13	509.16	517.39	508.42	515.59	512.54	53,269,600
2025-05-12	506.99	507.89	501.48	507.85	504.85	45,090,600
2025-05-09	490.21	491.54	486.20	487.97	485.09	27,767,400
2025-05-08	488.53	492.70	484.17	488.29	485.40	39,577,600
2025-05-07	482.08	485.80	476.78	483.30	480.44	38,006,300
2025-05-06	479.56	485.05	478.19	481.41	478.57	32,786,300
2025-05-05	484.60	489.03	484.10	485.93	483.06	28,309,500
2025-05-02	486.54	490.91	484.83	488.83	485.94	39,218,100
2025-05-01	483.41	487.18	480.74	481.68	478.83	43,316,500
2025-04-30	467.13	477.20	462.43	475.47	472.66	46,810,600
2025-04-29	470.17	476.42	469.59	475.53	472.72	30,613,100
2025-04-28	473.03	474.81	466.03	472.41	469.62	33,550,800
2025-04-25	466.97	473.09	465.39	472.56	469.77	38,697,100
2025-04-24	456.48	467.66	455.83	467.35	464.59	45,956,100
2025-04-23	458.17	463.38	452.88	454.56	451.87	55,801,100
2025-04-22	438.82	447.58	437.62	444.48	441.85	52,304,400
2025-04-21	438.23	439.08	427.93	433.11	430.55	44,149,300
2025-04-17	447.17	447.75	441.36	444.10	441.48	44,837,000
2025-04-16	449.03	452.62	437.76	444.18	441.56	48,980,600
2025-04-15	458.54	462.38	456.15	457.99	455.28	35,404,200
2025-04-14	464.46	465.05	452.63	457.48	454.78	43,941,200
2025-04-11	444.65	455.79	441.33	454.40	451.71	52,483,800
2025-04-10	453.56	455.59	432.63	446.18	443.54	108,384,100
2025-04-09	415.57	467.83	415.43	466.00	463.25	142,876,900
2025-04-08	438.16	443.14	409.79	416.06	413.60	101,248,100
2025-04-07	408.66	443.14	402.39	423.69	421.19	161,557,000
2025-04-04	438.14	440.37	422.67	422.67	420.17	117,088,400
2025-04-03	456.44	460.07	450.14	450.66	448.00	70,456,300
2025-04-02	466.12	479.56	465.86	476.15	473.34	49,894,500
2025-04-01	467.30	473.63	464.42	472.70	469.91	41,156,200
2025-03-31	461.92	469.86	457.33	468.92	466.15	53,000,300
2025-03-28	479.81	480.52	468.05	468.94	466.17	46,363,800
2025-03-27	482.41	486.58	480.25	481.62	478.77	33,469,800
2025-03-26	492.30	493.16	482.82	484.38	481.52	34,627,100
2025-03-25	491.39	493.62	490.42	493.46	490.54	26,035,200
2025-03-24	487.74	491.51	484.40	490.66	487.76	34,567,200	0.716
2025-03-21	474.08	481.61	472.91	480.84	477.29	42,234,900
2025-03-20	476.88	484.55	476.18	479.26	475.72	36,780,500
2025-03-19	476.81	485.33	474.87	480.89	477.34	40,430,300
2025-03-18	479.41	479.61	472.41	474.54	471.03	39,072,300
2025-03-17	479.61	485.84	477.80	482.77	479.20	41,744,400
2025-03-14	473.73	480.56	473.12	479.66	476.12	43,563,000
2025-03-13	476.25	476.28	466.43	468.34	464.88	46,563,300
2025-03-12	479.16	481.06	471.79	476.92	473.40	46,971,100
2025-03-11	472.35	478.81	467.01	471.60	468.11	68,760,800
2025-03-10	483.45	483.97	468.66	472.73	469.24	76,668,000
2025-03-07	487.16	493.28	480.53	491.79	488.16	54,714,700
2025-03-06	493.69	498.58	486.20	488.20	484.59	57,574,300
2025-03-05	496.20	503.63	491.26	502.01	498.30	46,323,700
2025-03-04	494.18	503.74	487.74	495.55	491.89	67,875,400
2025-03-03	511.52	513.04	493.58	497.05	493.38	44,587,200
2025-02-28	500.13	508.78	496.93	508.17	504.41	47,654,000
2025-02-27	518.13	519.07	500.05	500.27	496.57	52,448,000
2025-02-26	515.53	519.66	511.37	514.56	510.76	34,457,600
2025-02-25	519.24	519.32	509.44	513.32	509.53	48,940,000
2025-02-24	527.88	529.07	519.53	519.87	516.03	39,268,400
2025-02-21	538.38	538.40	525.71	526.08	522.19	47,093,800
2025-02-20	538.73	539.10	532.46	537.23	533.26	26,550,800
2025-02-19	538.57	540.81	536.46	539.52	535.53	19,666,900
2025-02-18	539.73	540.00	536.04	539.37	535.38	20,565,000
2025-02-14	536.01	538.84	535.67	538.15	534.17	17,862,600
2025-02-13	529.98	536.22	529.19	535.90	531.94	28,714,800
2025-02-12	522.30	529.19	521.95	528.30	524.40	25,009,400
2025-02-11	525.96	529.92	525.83	527.99	524.09	19,325,500
2025-02-10	527.22	530.36	526.75	529.25	525.34	20,852,800
2025-02-07	530.14	532.10	522.19	522.92	519.06	29,605,500
2025-02-06	527.36	529.81	525.74	529.60	525.69	19,434,500
2025-02-05	521.82	527.01	520.62	526.85	522.96	21,134,100
2025-02-04	518.63	525.11	518.23	524.47	520.59	26,046,800
2025-02-03	513.47	520.85	511.05	518.11	514.28	40,580,800
2025-01-31	526.92	531.52	521.19	522.29	518.43	38,755,200
2025-01-30	523.71	526.10	518.21	523.05	519.18	27,431,300
2025-01-29	522.46	522.59	516.90	520.83	516.98	26,649,000
2025-01-28	515.22	523.00	511.78	521.81	517.95	33,194,200
2025-01-27	511.00	517.99	510.15	514.21	510.41	60,771,700
2025-01-24	533.02	533.79	528.15	529.63	525.72	19,878,300
2025-01-23	529.04	532.76	528.45	532.64	528.70	23,096,600
2025-01-22	529.57	533.82	529.26	531.51	527.58	33,593,000
2025-01-21	524.48	525.97	520.06	524.80	520.92	23,628,000
2025-01-17	522.85	524.07	513.11	521.74	517.88	51,837,900
2025-01-16	518.98	519.06	512.95	513.08	509.29	28,229,000
2025-01-15	513.03	517.85	511.46	516.70	512.88	34,957,600
2025-01-14	508.74	510.16	501.59	505.08	501.35	33,737,200
2025-01-13	501.20	506.02	499.70	505.56	501.82	31,694,200
2025-01-10	511.48	511.58	503.92	507.19	503.44	40,532,500
2025-01-08	515.08	516.92	510.57	515.27	511.46	30,777,800
2025-01-07	525.59	525.99	513.28	515.18	511.37	36,690,300
2025-01-06	524.02	527.92	522.03	524.54	520.66	36,109,700
2025-01-03	513.35	519.65	512.53	518.58	514.75	29,059,500
2025-01-02	514.30	516.64	505.71	510.23	506.46	36,389,800
2024-12-31	516.90	517.66	510.26	511.23	507.45	29,117,000
2024-12-30	515.51	519.36	511.83	515.61	511.80	34,584,000
2024-12-27	526.01	526.45	517.86	522.56	518.70	33,839,600
2024-12-26	528.32	531.24	526.31	529.60	525.69	19,090,500
2024-12-24	524.83	530.05	524.19	529.96	526.04	17,558,200
2024-12-23	519.55	523.25	516.13	522.87	519.01	29,672,800	0.835
2024-12-20	510.44	524.82	509.29	518.66	514.00	60,530,000
2024-12-19	521.19	521.76	513.83	514.17	509.55	46,441,800
2024-12-18	535.15	536.88	515.01	516.47	511.83	54,703,200
2024-12-17	536.36	537.48	534.13	535.80	530.98	28,579,100
2024-12-16	533.08	539.15	533.00	538.17	533.33	31,979,900
2024-12-13	530.46	533.17	527.30	530.53	525.76	28,780,400
2024-12-12	527.68	528.96	526.02	526.50	521.77	23,577,500
2024-12-11	525.00	530.61	524.59	529.92	525.16	32,168,600
2024-12-10	523.62	525.38	519.16	520.60	515.92	24,350,000
2024-12-09	525.55	526.35	521.22	522.38	517.68	20,674,400
2024-12-06	522.48	526.72	522.35	526.48	521.75	23,762,600
2024-12-05	523.31	524.04	521.42	521.81	517.12	18,169,600
2024-12-04	520.32	523.52	519.60	523.26	518.56	26,086,200
2024-12-03	513.95	517.15	513.37	516.87	512.22	18,597,900
2024-12-02	511.01	516.26	510.62	515.29	510.66	25,147,200
2024-11-29	505.93	510.34	505.31	509.74	505.16	15,334,000
2024-11-27	508.17	508.24	501.93	505.30	500.76	24,957,400
2024-11-26	508.08	510.14	507.23	509.31	504.73	26,557,100
2024-11-25	509.90	511.45	504.26	506.59	502.04	26,375,200
2024-11-22	504.42	506.53	502.78	505.79	501.24	23,826,600
2024-11-21	506.24	506.96	497.56	504.98	500.44	34,526,700
2024-11-20	503.16	503.48	496.56	503.17	498.65	29,565,500
2024-11-19	497.42	503.95	497.08	503.46	498.93	24,523,000
2024-11-18	498.13	502.14	496.73	500.02	495.53	27,080,800
2024-11-15	502.94	503.33	494.49	496.57	492.11	51,461,100
2024-11-14	511.91	512.79	507.77	508.69	504.12	28,679,500
2024-11-13	512.40	514.98	509.95	512.25	507.65	24,567,400
2024-11-12	513.77	514.66	509.83	512.91	508.30	25,835,300
2024-11-11	515.37	515.58	510.92	513.84	509.22	24,167,500
2024-11-08	513.04	514.92	512.41	514.14	509.52	22,924,500
2024-11-07	508.40	514.33	508.34	513.54	508.92	32,853,100
2024-11-06	500.56	506.41	499.60	505.58	501.04	43,082,200
2024-11-05	487.61	492.88	487.52	492.21	487.79	24,353,600
2024-11-04	486.82	489.38	484.25	486.01	481.64	23,291,600
2024-11-01	485.50	490.75	485.20	487.43	483.05	33,655,800
2024-10-31	492.38	492.43	483.75	483.85	479.50	41,245,200
2024-10-30	499.39	500.35	495.89	496.38	491.92	29,756,000
2024-10-29	495.72	501.35	493.85	500.16	495.66	28,014,100
2024-10-28	498.46	498.52	495.10	495.40	490.95	20,477,800
2024-10-25	495.14	500.28	494.43	495.32	490.87	38,762,100
2024-10-24	492.11	493.00	489.44	492.32	487.90	22,024,900
2024-10-23	493.59	494.25	485.05	488.36	483.97	39,346,600
2024-10-22	492.73	497.45	491.97	495.96	491.50	26,685,800
2024-10-21	493.25	496.23	491.31	495.42	490.97	30,336,500
2024-10-18	494.06	495.57	493.30	494.47	490.03	25,335,000
2024-10-17	496.44	496.49	491.19	491.25	486.83	27,210,700
2024-10-16	491.18	491.69	487.57	490.91	486.50	22,996,800
2024-10-15	497.83	498.50	488.68	490.85	486.44	34,784,500
2024-10-14	495.77	498.83	495.26	497.50	493.03	26,060,100
2024-10-11	490.74	494.39	490.17	493.36	488.93	20,644,500
2024-10-10	490.85	494.47	489.53	492.59	488.16	25,750,400
2024-10-09	489.00	493.73	487.95	493.15	488.72	24,995,000
2024-10-08	484.66	489.99	483.85	489.30	484.90	28,272,000
2024-10-07	485.39	486.57	480.87	482.10	477.77	24,975,100
2024-10-04	487.45	487.88	482.39	487.32	482.94	30,686,600
2024-10-03	479.74	484.55	478.99	481.59	477.26	25,337,200
2024-10-02	480.36	483.88	477.72	481.95	477.62	23,744,000
2024-10-01	487.70	488.00	477.40	481.27	476.94	42,735,400
2024-09-30	485.78	488.41	482.92	488.07	483.68	30,281,100
2024-09-27	490.50	490.64	485.56	486.75	482.38	22,851,100
2024-09-26	493.37	493.70	485.80	489.47	485.07	32,020,200
2024-09-25	484.74	487.79	484.56	485.82	481.45	26,549,900
2024-09-24	484.46	486.33	480.17	485.37	481.01	25,952,600
2024-09-23	482.95	484.14	481.60	483.04	478.70	24,843,000	0.677
2024-09-20	482.49	483.69	478.30	482.44	477.43	34,577,700
2024-09-19	482.61	486.23	480.49	483.36	478.34	52,782,500
2024-09-18	474.70	478.83	470.83	471.44	466.55	39,909,200
2024-09-17	476.29	477.60	470.97	473.49	468.58	30,084,400
2024-09-16	473.19	473.86	469.89	473.24	468.33	22,585,600
2024-09-13	472.48	476.53	472.25	475.34	470.41	29,111,800
2024-09-12	468.65	474.04	466.85	473.22	468.31	40,067,800
2024-09-11	459.91	469.37	451.28	468.62	463.76	57,843,000
2024-09-10	456.24	459.17	452.23	458.66	453.90	29,680,300
2024-09-09	453.06	455.46	449.82	454.46	449.74	32,981,200
2024-09-06	460.33	461.22	448.19	448.69	444.03	50,624,400
2024-09-05	458.97	465.36	457.94	461.04	456.26	34,452,400
2024-09-04	458.67	464.45	457.73	460.61	455.83	32,505,100
2024-09-03	473.20	473.33	459.41	461.81	457.02	44,985,200
2024-08-30	475.04	476.90	470.51	476.27	471.33	33,466,500
2024-08-29	473.28	477.93	469.37	470.66	465.78	41,081,500
2024-08-28	476.29	477.02	467.89	471.35	466.46	37,372,400
2024-08-27	473.69	477.84	471.71	476.76	471.81	27,510,000
2024-08-26	479.45	480.38	473.24	475.34	470.41	27,452,600
2024-08-23	479.24	482.74	475.28	480.00	475.02	36,061,500
2024-08-22	484.84	485.54	473.81	474.85	469.92	37,739,600
2024-08-21	481.05	484.37	479.32	482.50	477.49	25,658,800
2024-08-20	480.35	482.94	478.55	480.26	475.28	29,209,300
2024-08-19	475.17	481.31	473.37	481.27	476.28	23,737,700
2024-08-16	472.62	476.41	471.65	475.03	470.10	38,383,600
2024-08-15	468.76	474.82	468.38	474.42	469.50	38,280,600
2024-08-14	463.51	465.11	458.40	462.73	457.93	34,733,700
2024-08-13	455.82	462.85	455.68	462.58	457.78	40,084,500
2024-08-12	451.39	454.37	448.55	451.38	446.70	27,795,000
2024-08-09	446.74	452.06	445.61	450.41	445.74	33,574,000
2024-08-08	441.06	448.99	437.15	448.07	443.42	47,890,100
2024-08-07	446.49	449.00	434.37	434.77	430.26	54,929,200
2024-08-06	437.23	447.07	434.56	439.53	434.97	63,164,400
2024-08-05	424.71	442.29	423.45	435.37	430.85	87,483,500
2024-08-02	450.89	453.57	444.47	448.75	444.09	66,323,200
2024-08-01	471.76	475.55	455.98	459.66	454.89	56,653,900
2024-07-31	467.87	472.79	466.41	471.07	466.18	44,552,100
2024-07-30	465.85	466.56	454.15	457.53	452.78	41,317,200
2024-07-29	465.71	467.91	461.62	463.90	459.09	28,218,500
2024-07-26	462.65	465.93	459.77	462.97	458.17	39,992,100
2024-07-25	463.72	467.94	455.63	458.27	453.51	59,256,800
2024-07-24	473.82	474.19	462.51	463.38	458.57	58,818,600
2024-07-23	481.41	484.43	480.14	480.62	475.63	23,282,500
2024-07-22	481.16	483.35	477.71	482.32	477.31	40,300,000
2024-07-19	479.15	481.69	473.94	475.24	470.31	42,042,900
2024-07-18	485.53	485.71	476.27	479.49	474.51	49,347,400
2024-07-17	488.28	488.80	481.70	481.77	476.77	56,268,800
2024-07-16	497.62	498.44	493.15	496.34	491.19	25,950,600
2024-07-15	496.61	501.01	494.09	496.15	491.00	31,151,400
2024-07-12	492.51	499.62	492.04	494.82	489.68	37,109,400
2024-07-11	503.07	503.28	490.73	491.93	486.82	49,966,600
2024-07-10	499.71	503.52	498.39	502.96	497.74	28,046,900
2024-07-09	498.87	500.00	496.24	497.77	492.60	25,614,500
2024-07-08	496.53	497.90	495.50	497.34	492.18	22,109,400
2024-07-05	491.89	496.60	491.59	496.16	491.01	28,495,900
2024-07-03	486.22	491.17	486.22	491.04	485.94	18,064,900
2024-07-02	480.41	487.04	480.28	486.98	481.93	26,723,600
2024-07-01	480.04	482.49	476.26	481.92	476.92	24,898,300
2024-06-28	482.41	487.20	478.46	479.11	474.14	34,881,600
2024-06-27	480.12	483.10	479.30	481.61	476.61	26,222,100
2024-06-26	478.55	480.92	478.13	480.37	475.38	22,737,100
2024-06-25	476.07	479.68	475.12	479.38	474.40	29,014,700
2024-06-24	478.18	479.93	473.82	473.96	469.04	37,751,000	0.762
2024-06-21	481.19	482.54	478.67	480.18	474.44	37,456,800
2024-06-20	486.42	486.84	479.62	481.47	475.72	33,918,700
2024-06-18	485.01	485.90	483.43	485.21	479.41	24,438,600
2024-06-17	479.46	486.86	478.14	485.06	479.26	37,054,500
2024-06-14	476.52	479.26	476.05	479.19	473.46	23,372,600
2024-06-13	477.72	478.39	474.42	476.72	471.02	25,859,000
2024-06-12	471.99	476.50	471.29	474.15	468.48	34,532,600
2024-06-11	463.54	468.14	462.03	468.02	462.43	22,053,300
2024-06-10	461.82	465.19	461.53	464.83	459.28	20,660,800
2024-06-07	463.00	465.74	461.84	462.96	457.43	25,829,700
2024-06-06	464.22	464.54	462.19	463.37	457.83	21,966,800
2024-06-05	457.98	463.61	454.41	463.53	457.99	33,817,400
2024-06-04	452.87	455.58	451.13	454.37	448.94	23,767,400
2024-06-03	454.57	455.58	447.90	453.13	447.72	32,997,500
2024-05-31	451.78	452.48	443.06	450.71	445.32	55,941,300
2024-05-30	455.50	455.64	450.21	451.55	446.15	30,536,800
2024-05-29	455.48	458.24	455.34	456.44	450.99	29,739,200
2024-05-28	459.18	459.74	456.69	459.68	454.19	26,216,800
2024-05-24	455.29	459.23	453.57	457.95	452.48	29,669,500
2024-05-23	460.55	460.58	451.85	453.66	448.24	40,899,200
2024-05-22	456.06	456.82	453.08	455.71	450.26	25,120,000
2024-05-21	453.04	455.99	452.84	455.80	450.35	23,167,700
2024-05-20	451.98	455.58	451.79	454.91	449.47	24,474,200
2024-05-17	452.11	452.72	449.54	451.76	446.36	35,803,700
2024-05-16	452.71	454.69	451.81	451.98	446.58	34,780,400
2024-05-15	448.43	453.15	446.90	452.90	447.49	41,464,700
2024-05-14	442.65	446.47	442.46	445.93	440.60	34,478,300
2024-05-13	443.99	444.09	441.65	443.08	437.79	22,994,200
2024-05-10	442.54	444.31	440.50	442.06	436.78	27,116,600
2024-05-09	440.33	441.60	438.46	441.02	435.75	24,580,100
2024-05-08	437.67	441.48	437.55	440.06	434.80	24,896,700
2024-05-07	440.70	441.97	439.58	440.32	435.06	30,996,100
2024-05-06	437.30	440.34	436.52	440.25	434.99	30,227,200
2024-05-03	434.44	436.48	432.62	435.48	430.28	48,515,300
2024-05-02	425.30	427.81	420.63	426.90	421.80	36,559,000
2024-05-01	423.15	430.14	420.66	421.52	416.48	52,251,700
2024-04-30	431.15	432.56	424.51	424.59	419.52	43,665,900
2024-04-29	433.13	433.76	429.98	432.75	427.58	30,022,200
2024-04-26	427.62	432.55	426.92	431.00	425.85	41,874,900
2024-04-25	419.24	425.32	418.14	424.45	419.38	57,392,200
2024-04-24	428.20	429.73	424.20	426.51	421.41	48,440,300
2024-04-23	420.77	426.28	418.87	425.07	419.99	44,384,700
2024-04-22	417.31	421.18	413.94	418.82	413.82	47,807,700
2024-04-19	422.22	422.75	413.07	414.65	409.70	75,231,000
2024-04-18	426.49	428.24	422.83	423.41	418.35	46,549,400
2024-04-17	433.10	433.12	424.90	425.84	420.75	56,880,500
2024-04-16	430.90	433.76	429.70	431.10	425.95	47,619,000
2024-04-15	442.06	442.15	430.21	431.06	425.91	63,453,600
2024-04-12	441.10	442.24	436.88	438.27	433.03	53,665,000
2024-04-11	440.26	446.33	437.96	445.37	440.05	45,474,600
2024-04-10	437.00	439.24	436.28	438.37	433.13	61,502,200
2024-04-09	442.96	443.24	437.44	442.23	436.95	39,443,600
2024-04-08	441.41	442.50	439.20	440.60	435.34	28,144,900
2024-04-05	436.78	443.17	435.96	440.47	435.21	54,744,600
2024-04-04	446.33	446.95	435.11	435.34	430.14	57,267,700
2024-04-03	438.96	444.00	438.95	442.10	436.82	39,949,800
2024-04-02	440.08	441.43	438.03	441.11	435.84	44,259,700
2024-04-01	444.97	447.53	443.02	444.95	439.63	38,729,000
2024-03-28	444.78	445.64	443.65	444.01	438.70	36,839,600
2024-03-27	446.44	446.54	441.93	444.83	439.51	41,359,200
2024-03-26	446.30	447.23	443.09	443.32	438.02	34,142,000
2024-03-25	443.55	446.26	442.54	444.76	439.45	27,789,200
2024-03-22	445.35	447.49	444.49	446.38	441.05	28,253,900
2024-03-21	448.88	449.34	445.67	445.87	440.54	39,345,700
2024-03-20	439.78	444.11	438.06	443.77	438.47	43,653,500
2024-03-19	435.45	438.98	433.33	438.57	433.33	43,004,100
2024-03-18	438.73	441.04	437.24	437.48	432.25	47,323,800	0.573
2024-03-15	436.07	438.87	432.74	433.92	428.17	73,069,800
2024-03-14	441.50	442.03	436.39	439.14	433.32	52,195,200
2024-03-13	442.65	442.67	439.12	440.25	434.42	37,928,700
2024-03-12	439.73	444.02	436.46	443.66	437.78	55,300,900
2024-03-11	437.51	438.66	435.44	437.39	431.59	45,860,000
2024-03-08	445.81	448.64	438.34	439.02	433.20	72,096,000
2024-03-07	442.42	446.72	440.86	445.45	439.55	44,526,700
2024-03-06	440.32	441.99	436.89	438.79	432.97	46,234,500
2024-03-05	440.94	440.95	433.65	436.05	430.27	57,917,100
2024-03-04	445.61	446.04	443.77	444.02	438.14	34,325,700
2024-03-01	439.90	446.58	439.84	445.61	439.70	43,853,000
2024-02-29	438.23	440.09	435.02	439.00	433.18	42,495,200
2024-02-28	435.43	436.67	434.30	435.27	429.50	32,938,800
2024-02-27	437.67	437.99	435.03	437.60	431.80	33,713,200
2024-02-26	437.60	438.60	436.36	436.55	430.76	33,043,200
2024-02-23	439.65	440.59	435.79	436.78	430.99	39,853,900
2024-02-22	434.49	439.12	433.71	438.07	432.26	53,887,800
2024-02-21	424.55	425.70	421.63	425.61	419.97	49,779,000
2024-02-20	428.55	430.08	423.50	427.32	421.66	53,999,500
2024-02-16	434.89	434.99	429.85	430.57	424.86	53,716,500
2024-02-15	433.92	434.98	431.33	434.51	428.75	38,796,100
2024-02-14	431.26	433.65	428.88	433.22	427.48	45,092,700
2024-02-13	427.28	431.27	425.33	428.55	422.87	64,491,700
2024-02-12	436.94	439.14	434.65	435.34	429.57	33,203,300
2024-02-09	433.94	437.85	433.14	437.05	431.26	36,943,900
2024-02-08	432.11	433.56	431.42	432.79	427.05	29,889,900
2024-02-07	430.41	432.83	429.09	431.99	426.26	37,712,700
2024-02-06	429.61	430.22	425.22	427.59	421.92	35,846,100
2024-02-05	429.07	429.61	425.00	428.45	422.77	39,889,200
2024-02-02	423.80	430.24	422.79	429.01	423.32	59,602,400
2024-02-01	418.79	422.38	417.81	421.88	416.29	51,008,600
2024-01-31	420.85	422.87	416.79	416.97	411.44	64,010,600
2024-01-30	427.10	427.68	424.38	425.30	419.66	36,739,000
2024-01-29	424.27	428.35	423.61	428.15	422.48	38,694,700
2024-01-26	424.44	426.21	423.15	423.81	418.19	37,137,000
2024-01-25	428.36	429.04	423.98	426.35	420.70	44,367,200
2024-01-24	427.44	429.85	425.33	425.83	420.19	46,948,000
2024-01-23	422.43	423.70	420.57	423.48	417.87	33,003,800
2024-01-22	423.41	424.73	421.12	421.73	416.14	44,880,600
2024-01-19	415.22	421.34	414.63	421.18	415.60	70,325,100
2024-01-18	410.52	413.58	409.16	412.99	407.52	59,562,500
2024-01-17	406.17	407.59	402.92	407.21	401.81	54,386,000
2024-01-16	408.31	411.12	406.83	409.52	404.09	43,903,000
2024-01-12	410.40	411.25	408.15	409.56	404.13	39,595,000
2024-01-11	409.79	411.20	404.24	409.35	403.92	54,536,200
2024-01-10	406.07	409.52	405.17	408.50	403.09	33,962,800
2024-01-09	401.91	406.69	401.71	405.75	400.37	39,132,900
2024-01-08	397.99	405.24	397.84	404.95	399.58	42,473,800
2024-01-05	396.45	399.56	395.34	396.75	391.49	44,922,800
2024-01-04	396.44	399.59	396.06	396.28	391.03	39,432,800
2024-01-03	399.93	401.00	397.89	398.33	393.05	47,002,800
2024-01-02	405.84	406.09	400.24	402.59	397.25	58,026,900
2023-12-29	411.28	411.64	407.58	409.52	404.09	42,662,100
2023-12-28	412.67	412.92	410.94	411.30	405.85	27,029,200
2023-12-27	410.95	411.79	410.08	411.50	406.05	31,980,500	0.216
2023-12-26	409.25	411.56	409.15	410.88	405.22	22,722,500
2023-12-22	409.00	409.97	406.48	408.38	402.76	34,314,000
2023-12-21	407.06	408.14	404.47	407.77	402.15	45,568,900
2023-12-20	408.35	410.47	402.90	403.08	397.53	54,042,400
2023-12-19	407.54	409.28	407.35	409.16	403.52	35,711,900
2023-12-18	404.93	407.99	404.60	407.08	401.47	46,610,000	0.808
2023-12-15	404.18	406.54	403.57	405.34	398.96	62,896,600
2023-12-14	404.98	406.30	400.34	403.39	397.04	55,447,800
2023-12-13	399.62	404.36	398.84	403.74	397.39	55,408,100
2023-12-12	395.56	398.79	394.41	398.67	392.40	39,221,200
2023-12-11	391.74	395.79	391.53	395.52	389.30	41,198,000
2023-12-08	388.67	392.62	388.48	392.17	386.00	46,687,500
2023-12-07	388.07	391.27	386.96	390.43	384.29	49,593,500
2023-12-06	390.27	390.37	384.70	385.05	378.99	41,994,100
2023-12-05	384.39	388.50	384.21	387.29	381.19	42,933,000
2023-12-04	386.09	386.60	382.66	386.32	380.24	51,186,900
2023-12-01	387.75	390.54	386.07	389.94	383.80	40,490,100
2023-11-30	390.08	390.55	385.82	388.83	382.71	52,834,400
2023-11-29	392.69	394.14	389.46	389.81	383.67	38,811,700
2023-11-28	388.41	390.78	388.05	390.19	384.05	35,491,100
2023-11-27	389.01	391.15	388.28	389.17	383.05	34,139,700
2023-11-24	389.65	390.25	388.50	389.51	383.38	15,718,800
2023-11-22	390.57	393.07	389.04	390.06	383.92	44,121,000
2023-11-21	389.01	389.23	386.70	388.47	382.36	43,337,000
2023-11-20	386.05	391.41	386.05	390.74	384.59	44,429,600
2023-11-17	385.21	387.07	384.29	386.04	379.96	46,571,900
2023-11-16	384.84	386.19	383.56	385.95	379.88	45,343,500
2023-11-15	387.25	387.75	384.24	385.62	379.55	54,141,400
2023-11-14	383.71	386.26	383.18	385.33	379.27	67,792,600
2023-11-13	376.79	378.28	375.24	377.21	371.27	40,733,500
2023-11-10	371.82	378.54	371.28	378.39	372.43	58,309,800
2023-11-09	373.64	374.80	369.57	370.07	364.25	53,859,400
2023-11-08	373.08	373.79	370.62	372.94	367.07	35,663,400
2023-11-07	370.27	373.58	369.05	372.70	366.83	50,777,400
2023-11-06	368.49	369.78	366.91	369.21	363.40	38,848,700
2023-11-03	364.75	369.02	364.52	367.71	361.92	53,280,500
2023-11-02	361.54	363.68	360.30	363.44	357.72	58,162,400
2023-11-01	351.72	357.53	351.62	356.96	351.34	58,992,700
2023-10-31	349.23	351.25	346.62	350.87	345.35	47,671,900
2023-10-30	347.83	350.54	346.45	349.20	343.70	55,298,500
2023-10-27	346.43	348.84	344.08	345.31	339.88	63,476,700
2023-10-26	349.12	350.07	342.35	343.66	338.25	78,621,400
2023-10-25	356.70	356.88	349.75	350.34	344.83	71,190,500
2023-10-24	357.51	359.91	355.79	359.13	353.48	47,082,100
2023-10-23	353.26	359.26	351.12	355.67	350.07	60,665,200
2023-10-20	359.46	360.04	354.37	354.60	349.02	72,559,700
2023-10-19	364.81	366.02	359.16	359.97	354.30	72,274,200
2023-10-18	365.67	367.91	362.02	363.37	357.65	54,280,500
2023-10-17	365.81	369.92	363.66	368.20	362.41	50,999,100
2023-10-16	366.62	370.48	366.47	369.41	363.60	44,201,100
2023-10-13	370.57	371.16	363.86	365.28	359.53	52,469,900
2023-10-12	371.73	373.74	367.50	369.93	364.11	49,587,900
2023-10-11	369.94	371.41	368.19	371.22	365.38	38,215,100
2023-10-10	366.90	371.28	366.39	368.59	362.79	46,968,800
2023-10-09	362.30	367.11	360.78	366.56	360.79	45,304,800
2023-10-06	355.65	365.91	354.85	364.70	358.96	75,049,100
2023-10-05	359.74	360.15	355.14	358.69	353.04	45,897,400
2023-10-04	355.77	360.61	355.30	359.75	354.09	54,786,700
2023-10-03	358.78	361.01	353.28	354.92	349.33	60,478,500
2023-10-02	358.54	362.68	357.92	361.26	355.57	51,625,100
2023-09-29	361.54	362.95	357.02	358.27	352.63	64,829,600
2023-09-28	354.11	360.17	353.24	358.01	352.38	56,453,300
2023-09-27	355.38	356.98	351.36	355.04	349.45	56,066,000
2023-09-26	356.99	357.54	353.21	354.21	348.64	53,657,700
2023-09-25	356.93	359.70	355.93	359.61	353.95	39,168,000
2023-09-22	359.63	361.80	357.59	357.91	352.28	51,589,700
2023-09-21	360.80	361.60	357.69	357.86	352.23	69,734,800
2023-09-20	370.95	371.31	364.46	364.54	358.80	45,514,200
2023-09-19	369.32	370.68	366.80	369.87	364.05	37,621,700
2023-09-18	369.32	371.79	369.03	370.66	364.83	36,903,500	0.536
2023-09-15	375.91	376.32	369.86	370.81	364.45	69,811,200
2023-09-14	375.99	378.27	373.89	377.27	370.80	48,039,400
2023-09-13	373.03	375.84	371.88	374.21	367.79	46,300,700
2023-09-12	375.27	376.95	372.50	372.79	366.39	41,391,000
2023-09-11	375.66	377.49	373.66	376.97	370.50	39,936,600
2023-09-08	372.01	374.85	371.60	372.58	366.19	35,800,100
2023-09-07	370.21	372.85	369.15	372.06	365.67	52,060,700
2023-09-06	377.28	377.63	372.70	374.74	368.31	42,998,700
2023-09-05	376.77	379.31	375.83	378.07	371.58	32,344,200
2023-09-01	380.40	380.83	376.08	377.59	371.11	39,801,200
2023-08-31	376.94	379.72	376.87	377.99	371.50	35,730,700
2023-08-30	374.88	377.45	373.86	376.86	370.39	41,731,500
2023-08-29	366.56	375.13	366.23	374.77	368.34	58,492,400
2023-08-28	366.99	367.71	364.25	366.76	360.47	40,910,000
2023-08-25	362.07	365.74	358.58	364.02	357.77	69,960,500
2023-08-24	372.64	372.74	361.01	361.22	355.02	66,842,500
2023-08-23	364.58	370.22	364.36	369.11	362.78	51,770,600
2023-08-22	366.55	366.56	362.68	363.38	357.14	44,530,200
2023-08-21	359.62	364.59	359.15	363.90	357.66	50,696,500
2023-08-18	355.26	359.41	354.71	358.13	351.98	61,191,400
2023-08-17	363.96	364.31	358.16	358.58	352.43	62,604,300
2023-08-16	365.87	367.43	362.44	362.54	356.32	53,190,500
2023-08-15	369.36	370.17	365.74	366.42	360.13	45,539,900
2023-08-14	365.43	370.47	364.70	370.35	363.99	42,130,800
2023-08-11	365.99	368.00	364.69	366.24	359.95	48,707,200
2023-08-10	370.97	374.36	367.04	368.59	362.26	72,035,300
2023-08-09	372.29	372.45	367.14	367.91	361.60	51,150,900
2023-08-08	372.64	372.66	368.82	372.00	365.62	44,726,500
2023-08-07	373.88	375.29	371.51	375.19	368.75	37,230,400
2023-08-04	375.75	378.10	371.53	372.04	365.66	61,702,800
2023-08-03	371.94	375.95	371.77	373.79	367.38	47,666,400
2023-08-02	379.26	379.26	373.13	374.39	367.97	72,687,100
2023-08-01	382.31	383.56	380.69	382.79	376.22	41,060,600
2023-07-31	383.79	384.88	382.34	383.68	377.10	44,019,900
2023-07-28	380.74	384.52	380.22	383.48	376.90	56,902,900
2023-07-27	383.07	384.71	375.31	376.62	370.16	63,940,200
2023-07-26	377.72	379.24	375.18	377.52	371.04	47,075,700
2023-07-25	376.95	380.47	376.93	378.78	372.28	38,894,400
2023-07-24	376.62	377.58	374.34	376.23	369.77	40,380,100
2023-07-21	379.18	379.92	375.19	375.63	369.18	60,499,600
2023-07-20	382.61	384.10	375.72	376.76	370.29	71,941,700
2023-07-19	386.82	387.98	384.30	385.65	379.03	54,093,000
2023-07-18	381.96	387.13	380.00	385.74	379.12	55,262,000
2023-07-17	379.80	383.50	379.31	382.61	376.04	40,868,900
2023-07-14	379.59	382.86	378.18	379.07	372.56	55,148,500
2023-07-13	376.05	379.99	375.46	379.15	372.64	46,960,000
2023-07-12	372.34	374.19	370.30	372.82	366.42	61,975,400
2023-07-11	366.79	368.63	364.62	368.17	361.85	38,214,100
2023-07-10	365.96	367.05	363.41	366.36	360.07	48,498,800
2023-07-07	367.23	370.48	366.01	366.24	359.95	47,133,700
2023-07-06	366.51	367.91	364.52	367.46	361.15	49,374,700
2023-07-05	368.70	372.01	368.66	370.28	363.93	34,460,900
2023-07-03	370.07	370.93	368.97	370.29	363.94	19,432,900
2023-06-30	367.55	370.49	367.23	369.42	363.08	58,712,500
2023-06-29	364.24	364.89	362.14	363.81	357.57	46,151,000
2023-06-28	361.98	366.52	361.90	364.54	358.28	46,498,000
2023-06-27	359.25	364.57	358.51	363.83	357.59	49,428,100
2023-06-26	362.00	364.84	357.59	357.68	351.54	52,685,500
2023-06-23	362.21	364.88	360.82	362.54	356.32	48,922,900
2023-06-22	360.63	366.33	360.22	366.17	359.89	47,603,000
2023-06-21	365.74	366.18	360.96	361.90	355.69	53,378,300
2023-06-20	365.95	368.32	363.89	366.90	360.60	49,204,700	0.504
2023-06-16	372.72	372.85	367.48	367.93	361.12	80,932,000
2023-06-15	364.61	371.77	363.98	370.26	363.41	71,138,800
2023-06-14	363.27	366.19	360.42	365.90	359.13	69,525,600
2023-06-13	363.29	364.11	360.03	363.26	356.54	57,097,800
2023-06-12	356.19	360.59	355.20	360.49	353.82	44,606,500
2023-06-09	354.63	357.66	353.03	354.50	347.94	53,196,900
2023-06-08	349.12	353.62	348.89	353.15	346.61	47,153,900
2023-06-07	355.13	357.12	348.18	348.82	342.36	69,225,900
2023-06-06	354.28	355.82	352.93	354.84	348.27	41,390,400
2023-06-05	354.43	357.50	353.85	354.90	348.33	47,266,200
2023-06-02	353.80	355.83	352.01	354.65	348.09	53,372,100
2023-06-01	347.73	353.36	346.66	352.01	345.50	50,488,600
2023-05-31	348.37	350.60	346.51	347.99	341.55	65,105,400
2023-05-30	352.71	353.93	348.53	349.98	343.50	72,652,200
2023-05-26	340.76	349.25	340.66	348.40	341.95	63,007,000
2023-05-25	339.14	341.01	336.67	339.72	333.43	66,862,800
2023-05-24	331.37	332.91	329.56	331.65	325.51	62,891,200
2023-05-23	335.89	337.06	333.00	333.36	327.19	48,216,700
2023-05-22	336.25	338.67	336.24	337.64	331.39	43,015,900
2023-05-19	337.49	338.21	335.43	336.51	330.28	61,554,900
2023-05-18	331.52	337.49	331.50	337.27	331.03	64,213,500
2023-05-17	328.24	331.71	327.04	331.12	324.99	47,486,100
2023-05-16	326.06	328.90	326.02	327.16	321.11	40,019,200
2023-05-15	325.51	327.03	323.96	326.79	320.74	33,375,600
2023-05-12	326.74	327.17	322.94	325.03	319.01	48,432,800
2023-05-11	325.70	326.75	324.12	326.20	320.16	44,278,500
2023-05-10	324.12	326.01	321.60	325.14	319.12	60,446,600
2023-05-09	322.00	322.88	321.32	321.64	315.69	31,768,800
2023-05-08	322.42	324.04	321.32	323.69	317.70	36,465,800
2023-05-05	318.47	323.76	316.21	322.89	316.91	51,806,100
2023-05-04	317.06	318.23	315.12	316.17	310.32	50,224,500
2023-05-03	319.75	322.47	317.18	317.29	311.42	59,882,100
2023-05-02	322.12	322.45	317.61	319.38	313.47	56,519,400
2023-05-01	322.09	323.63	321.09	322.19	316.23	41,013,400
2023-04-28	320.11	322.65	318.96	322.56	316.59	59,712,600
2023-04-27	315.70	320.86	315.05	320.35	314.42	65,430,400
2023-04-26	313.44	314.94	311.34	311.87	306.10	55,400,500
2023-04-25	314.29	314.97	309.89	309.99	304.25	57,121,600
2023-04-24	316.38	317.74	313.74	315.95	310.10	44,043,100
2023-04-21	315.91	317.40	314.10	316.61	310.75	59,002,300
2023-04-20	315.69	319.27	314.97	316.28	310.43	62,462,100
2023-04-19	316.41	319.79	316.28	318.71	312.81	38,960,100
2023-04-18	320.99	321.42	317.64	318.86	312.96	46,746,900
2023-04-17	318.15	319.20	316.04	318.84	312.94	43,007,000
2023-04-14	317.59	320.36	315.61	318.57	312.67	56,278,300
2023-04-13	314.83	319.65	313.63	319.17	313.26	54,613,800
2023-04-12	317.82	318.42	312.57	313.04	307.25	62,813,300
2023-04-11	317.83	317.89	315.31	315.83	309.98	40,113,600
2023-04-10	315.07	317.92	313.25	317.87	311.99	45,134,700
2023-04-06	314.24	318.55	312.82	318.05	312.16	46,916,500
2023-04-05	318.10	319.06	314.07	315.92	310.07	62,795,700
2023-04-04	320.60	321.63	317.83	319.07	313.16	45,875,400
2023-04-03	318.77	320.42	317.42	320.15	314.22	47,126,800
2023-03-31	315.91	321.17	315.60	320.93	314.99	62,138,100
2023-03-30	315.24	316.32	312.81	315.68	309.84	58,354,800
2023-03-29	310.88	313.35	310.05	312.72	306.93	53,274,300
2023-03-28	308.17	308.20	304.77	307.12	301.44	48,585,900
2023-03-27	311.60	312.70	307.89	308.76	303.05	50,287,400
2023-03-24	309.32	310.99	306.95	310.89	305.14	57,195,200
2023-03-23	309.92	314.15	307.01	309.75	304.02	74,576,000
2023-03-22	310.27	315.25	305.95	306.12	300.45	75,791,900
2023-03-21	307.94	310.80	306.40	310.34	304.60	49,757,000
2023-03-20	304.26	306.30	302.01	305.97	300.31	56,359,500	0.472
2023-03-17	306.72	309.15	303.37	305.36	299.25	89,923,700
2023-03-16	298.00	307.18	297.19	306.81	300.67	98,198,100
2023-03-15	294.71	299.27	293.24	298.93	292.94	83,631,500
2023-03-14	294.31	297.93	293.45	297.37	291.42	73,602,500
2023-03-13	286.73	294.47	285.19	290.69	284.87	97,123,600
2023-03-10	292.83	294.35	287.38	288.55	282.77	98,593,600
2023-03-09	298.33	300.98	291.83	292.66	286.80	71,456,700
2023-03-08	296.77	298.43	294.88	297.82	291.86	50,876,300
2023-03-07	300.07	301.01	295.72	296.34	290.41	65,955,800
2023-03-06	300.94	304.00	299.82	300.02	294.01	56,736,300
2023-03-03	295.39	299.92	294.87	299.68	293.68	60,511,500
2023-03-02	288.66	294.43	288.37	293.61	287.73	53,565,900
2023-03-01	293.26	293.93	290.20	291.20	285.37	58,287,000
2023-02-28	293.30	296.12	292.96	293.56	287.68	48,243,100
2023-02-27	295.07	296.49	293.34	293.94	288.05	48,995,000
2023-02-24	291.76	292.97	290.05	291.85	286.01	74,332,000
2023-02-23	297.97	298.13	292.55	296.82	290.88	69,294,400
2023-02-22	294.62	296.36	292.56	294.25	288.36	51,389,200
2023-02-21	297.26	298.73	293.89	294.03	288.14	46,526,700
2023-02-17	301.07	301.93	298.10	301.16	295.13	58,230,700
2023-02-16	304.38	308.43	303.15	303.30	297.23	59,498,600
2023-02-15	304.90	309.27	304.20	309.10	302.91	43,100,600
2023-02-14	302.89	307.72	300.91	306.75	300.61	64,079,100
2023-02-13	301.13	305.10	299.93	304.50	298.40	39,636,700
2023-02-10	299.48	301.57	297.25	299.70	293.70	50,050,100
2023-02-09	308.84	308.99	300.20	301.68	295.64	49,137,800
2023-02-08	308.54	309.50	303.67	304.37	298.28	56,720,900
2023-02-07	303.46	311.03	302.32	309.88	303.67	67,584,000
2023-02-06	303.51	305.91	302.22	303.59	297.51	40,802,300
2023-02-03	304.94	312.39	304.54	306.18	300.05	76,170,800
2023-02-02	307.57	313.68	306.73	311.72	305.48	83,070,600
2023-02-01	294.41	303.43	292.30	300.92	294.89	67,562,200
2023-01-31	290.31	294.72	290.20	294.62	288.72	46,705,100
2023-01-30	292.93	294.38	289.89	290.27	284.46	49,405,800
2023-01-27	292.00	298.26	291.88	296.26	290.33	56,441,900
2023-01-26	291.22	293.52	288.52	293.34	287.47	51,596,300
2023-01-25	283.77	288.36	281.18	287.73	281.97	50,872,000
2023-01-24	287.31	289.55	286.78	288.37	282.60	44,875,100
2023-01-23	283.54	290.21	282.73	288.96	283.17	52,799,900
2023-01-20	276.79	283.02	275.71	282.68	277.02	60,613,600
2023-01-19	276.22	277.38	273.89	275.15	269.64	44,150,400
2023-01-18	283.11	284.69	277.67	277.88	272.32	47,754,500
2023-01-17	280.77	282.85	279.58	281.54	275.90	36,269,700
2023-01-13	276.50	281.22	276.16	280.97	275.34	44,802,900
2023-01-12	278.12	280.10	273.74	279.05	273.46	60,600,000
2023-01-11	273.92	277.66	273.12	277.55	271.99	44,077,000
2023-01-10	269.49	272.94	268.97	272.83	267.37	35,247,800
2023-01-09	270.83	275.29	269.92	270.54	265.12	45,568,700
2023-01-06	263.35	269.94	260.34	268.80	263.42	54,659,700
2023-01-05	264.04	264.21	261.26	261.58	256.34	45,396,700
2023-01-04	266.64	267.45	262.53	265.74	260.42	47,754,900
2023-01-03	268.65	270.15	262.13	264.48	259.18	42,335,300
2022-12-30	263.62	266.41	262.29	266.28	260.95	37,858,300
2022-12-29	262.96	267.40	262.25	266.44	261.10	45,893,600
2022-12-28	263.17	265.47	259.73	260.10	254.89	47,139,000
2022-12-27	266.74	266.85	263.03	263.58	258.30	38,009,000
2022-12-23	265.47	268.04	263.53	267.36	262.01	39,373,600
2022-12-22	270.38	270.51	262.46	266.76	261.42	60,278,400
2022-12-21	270.60	274.78	269.74	273.45	267.97	46,394,700
2022-12-20	268.56	271.32	266.95	269.54	264.14	51,064,200
2022-12-19	273.87	273.96	268.49	269.75	264.35	44,167,900	0.655
2022-12-16	276.20	277.77	272.61	274.25	268.12	68,300,400
2022-12-15	282.33	283.01	275.67	276.89	270.70	60,554,100
2022-12-14	288.05	291.41	283.19	286.51	280.10	64,984,400
2022-12-13	296.65	296.88	285.91	288.65	282.19	80,667,700
2022-12-12	282.22	285.64	281.16	285.58	279.19	35,732,500
2022-12-09	282.81	285.64	281.59	282.04	275.73	47,860,500
2022-12-08	281.91	284.84	279.79	283.85	277.50	42,594,900
2022-12-07	280.47	282.57	278.78	280.53	274.26	45,614,300
2022-12-06	287.48	287.62	280.26	281.68	275.38	53,937,600
2022-12-05	290.38	291.68	286.15	287.64	281.21	41,482,100
2022-12-02	288.54	293.45	288.36	292.55	286.01	53,583,200
2022-12-01	293.69	295.75	290.88	293.72	287.15	51,547,300
2022-11-30	280.84	293.47	279.97	293.36	286.80	74,718,100
2022-11-29	282.94	283.35	279.17	280.57	274.30	35,618,900
2022-11-28	284.90	286.96	281.76	282.71	276.39	38,714,200
2022-11-25	287.19	287.91	286.42	286.92	280.50	15,498,800
2022-11-23	285.97	289.46	285.79	288.82	282.36	46,390,000
2022-11-22	282.64	286.11	280.46	285.95	279.55	41,873,400
2022-11-21	283.40	284.58	281.04	281.89	275.59	40,083,500
2022-11-18	287.89	287.99	282.32	284.82	278.45	53,588,600
2022-11-17	280.88	286.32	280.72	284.81	278.44	55,462,100
2022-11-16	287.39	289.48	284.60	285.44	279.06	48,859,800
2022-11-15	292.21	293.26	285.97	289.39	282.92	73,985,400
2022-11-14	285.86	289.21	284.44	285.44	279.06	55,290,700
2022-11-11	282.56	288.64	281.19	287.96	281.52	66,961,800
2022-11-10	276.01	283.05	273.85	282.75	276.43	99,256,700
2022-11-09	267.76	268.56	263.03	263.32	257.43	64,862,100
2022-11-08	269.14	272.85	265.52	269.54	263.51	63,213,800
2022-11-07	265.75	268.14	263.57	267.59	261.61	47,333,800
2022-11-04	265.53	266.61	259.08	264.68	258.76	78,313,200
2022-11-03	263.01	264.50	260.10	260.49	254.66	70,038,900
2022-11-02	275.08	278.21	265.61	265.68	259.74	79,803,100
2022-11-01	281.50	282.07	274.74	275.11	268.96	45,895,900
2022-10-31	278.92	279.76	275.99	277.95	271.73	47,742,000
2022-10-28	272.23	281.70	272.06	281.22	274.93	62,651,300
2022-10-27	276.79	278.28	272.34	272.87	266.77	57,760,300
2022-10-26	278.46	283.98	277.43	277.93	271.71	63,492,400
2022-10-25	279.41	284.60	277.90	284.21	277.85	59,014,500
2022-10-24	275.69	279.40	271.97	278.45	272.22	63,963,600
2022-10-21	267.98	275.97	266.82	275.42	269.26	77,897,700
2022-10-20	269.58	274.84	267.92	269.11	263.09	60,605,500
2022-10-19	269.93	273.68	268.07	270.49	264.44	53,115,400
2022-10-18	276.53	277.21	268.74	271.48	265.41	69,781,000
2022-10-17	266.84	270.24	266.74	269.35	263.33	64,576,500
2022-10-14	271.20	271.81	260.14	260.74	254.91	77,244,300
2022-10-13	255.16	270.17	254.26	268.82	262.81	112,894,100
2022-10-12	263.40	265.36	261.95	262.66	256.79	50,580,200
2022-10-11	264.70	267.63	261.03	262.75	256.87	66,522,500
2022-10-10	269.30	269.70	263.64	266.41	260.45	60,393,000
2022-10-07	275.02	275.15	267.74	269.10	263.08	71,354,700
2022-10-06	280.96	284.18	279.43	279.76	273.50	53,489,400
2022-10-05	278.28	283.81	275.42	281.98	275.67	55,766,300
2022-10-04	278.99	282.85	278.99	282.13	275.82	66,696,900
2022-10-03	269.07	275.16	267.53	273.53	267.41	61,267,400
2022-09-30	271.03	275.19	267.10	267.26	261.28	78,482,400
2022-09-29	275.86	276.25	268.84	271.87	265.79	81,216,000
2022-09-28	274.46	281.25	272.95	279.94	273.68	79,652,100
2022-09-27	277.81	280.21	272.11	274.48	268.34	69,780,100
2022-09-26	275.03	279.49	273.56	274.37	268.23	71,176,700
2022-09-23	277.55	277.85	272.02	275.51	269.35	74,815,200
2022-09-22	282.00	283.03	278.82	280.07	273.81	62,757,100
2022-09-21	289.59	293.95	283.42	283.56	277.22	82,931,000
2022-09-20	288.49	291.07	286.38	288.73	282.27	51,271,100
2022-09-19	286.10	291.21	286.04	291.05	284.54	52,613,800	0.519
2022-09-16	287.72	289.72	285.62	289.32	282.34	79,920,400
2022-09-15	294.07	296.53	289.46	291.10	284.08	65,299,400
2022-09-14	294.87	296.93	293.06	296.03	288.89	54,907,200
2022-09-13	301.80	303.02	292.79	293.70	286.62	79,562,200
2022-09-12	308.50	311.08	308.18	310.74	303.25	45,905,700
2022-09-09	302.83	307.60	300.52	307.09	299.68	56,125,200
2022-09-08	296.85	301.87	295.45	300.52	293.27	55,649,800
2022-09-07	293.54	299.99	293.27	298.97	291.76	49,260,400
2022-09-06	295.66	296.60	290.87	293.05	285.98	57,005,400
2022-09-02	302.34	303.75	293.52	295.17	288.05	64,666,800
2022-09-01	296.72	299.78	292.95	299.40	292.18	57,990,700
2022-08-31	303.99	304.91	299.16	299.27	292.05	50,044,000
2022-08-30	306.10	306.73	298.44	301.02	293.76	51,184,500
2022-08-29	304.62	307.22	303.28	304.41	297.07	48,321,900
2022-08-26	320.28	321.51	307.35	307.44	300.02	69,047,700
2022-08-25	316.83	320.60	315.76	320.58	312.85	38,098,300
2022-08-24	313.61	316.87	312.99	315.01	307.41	38,057,100
2022-08-23	314.12	317.00	313.33	314.10	306.52	39,497,100
2022-08-22	318.50	318.74	313.53	314.36	306.78	51,098,900
2022-08-19	326.17	326.84	322.08	322.86	315.07	51,770,600
2022-08-18	328.44	330.49	326.79	329.28	321.34	41,937,200
2022-08-17	329.07	331.43	326.36	328.49	320.57	47,842,200
2022-08-16	332.06	334.42	329.16	332.28	324.27	41,186,900
2022-08-15	329.42	333.57	329.40	333.06	325.03	38,266,600
2022-08-12	326.18	330.59	325.10	330.39	322.42	40,928,400
2022-08-11	328.31	330.36	323.36	324.08	316.26	45,897,700
2022-08-10	324.59	326.23	322.06	325.93	318.07	51,459,600
2022-08-09	318.77	319.03	315.42	317.08	309.43	39,764,200
2022-08-08	322.69	326.47	319.21	320.71	312.97	43,878,500
2022-08-05	319.19	323.83	318.39	321.75	313.99	53,894,000
2022-08-04	322.97	324.72	320.77	324.40	316.58	38,973,700
2022-08-03	316.05	323.73	315.99	322.89	315.10	53,735,700
2022-08-02	312.92	318.55	311.84	314.33	306.75	48,676,500
2022-08-01	313.65	318.81	312.53	315.27	307.67	46,358,800
2022-07-29	311.39	316.39	309.93	315.46	307.85	57,501,000
2022-07-28	306.59	310.40	302.75	309.81	302.34	55,139,900
2022-07-27	299.04	308.54	298.46	306.81	299.41	69,304,400
2022-07-26	298.53	298.79	293.54	294.37	287.27	50,074,100
2022-07-25	302.02	302.50	298.22	300.27	293.03	40,582,400
2022-07-22	306.43	308.55	300.12	301.99	294.71	57,127,700
2022-07-21	303.50	307.44	300.78	307.38	299.97	55,049,400
2022-07-20	298.73	304.24	297.93	303.03	295.72	67,769,400
2022-07-19	293.11	298.60	291.47	298.30	291.11	55,172,600
2022-07-18	294.72	296.16	288.20	289.40	282.42	59,519,600
2022-07-15	289.73	291.98	288.08	291.87	284.83	63,818,100
2022-07-14	282.99	287.56	279.80	286.67	279.76	63,741,800
2022-07-13	280.60	288.05	280.02	285.65	278.76	73,939,400
2022-07-12	290.32	292.28	284.61	286.24	279.34	55,797,100
2022-07-11	292.88	293.11	288.14	289.04	282.07	55,273,900
2022-07-08	292.08	296.75	291.12	295.35	288.23	59,895,500
2022-07-07	289.63	295.70	289.63	294.98	287.87	56,620,100
2022-07-06	287.35	290.95	285.59	288.80	281.83	63,194,700
2022-07-05	278.31	287.08	276.75	286.96	280.04	61,829,300
2022-07-01	278.95	282.53	277.03	282.13	275.33	56,675,100
2022-06-30	280.75	283.94	275.78	280.28	273.52	79,313,600
2022-06-29	283.40	285.34	280.84	283.80	276.96	57,302,700
2022-06-28	293.00	295.65	283.35	283.54	276.70	61,609,800
2022-06-27	296.00	296.58	291.29	292.45	285.40	54,151,500
2022-06-24	287.74	295.04	287.50	294.61	287.50	58,422,300
2022-06-23	283.21	285.72	280.31	284.85	277.98	57,457,800
2022-06-22	278.52	285.18	277.91	280.67	273.90	67,472,900
2022-06-21	278.75	283.45	278.64	281.08	274.30	51,633,700	0.527
2022-06-17	272.18	277.19	270.51	274.69	267.55	82,703,400
2022-06-16	275.59	276.06	269.28	271.39	264.34	81,910,300
2022-06-15	279.42	286.83	276.61	282.80	275.45	86,051,400
2022-06-14	277.66	278.66	273.34	275.91	268.74	64,697,500
2022-06-13	279.75	282.34	274.53	275.41	268.25	94,442,000
2022-06-10	293.65	294.87	288.38	288.84	281.33	85,963,500
2022-06-09	305.91	309.05	299.23	299.40	291.62	55,900,500
2022-06-08	309.05	311.72	306.77	307.64	299.64	38,342,100
2022-06-07	303.81	310.67	302.69	309.87	301.82	44,900,300
2022-06-06	310.75	312.35	305.62	307.22	299.24	51,785,000
2022-06-03	309.03	310.47	304.92	306.20	298.24	60,914,700
2022-06-02	304.85	314.56	303.40	314.38	306.21	59,291,300
2022-06-01	310.47	312.65	303.73	306.00	298.05	65,341,700
2022-05-31	309.07	311.33	304.33	308.28	300.27	60,968,300
2022-05-27	302.54	309.25	302.42	309.10	301.07	66,985,600
2022-05-26	290.44	300.92	290.15	299.33	291.55	59,462,200
2022-05-25	285.71	293.39	285.50	291.26	283.69	67,144,500
2022-05-24	288.13	288.86	282.25	287.24	279.77	73,491,100
2022-05-23	289.75	293.87	287.29	293.48	285.85	63,648,400
2022-05-20	293.13	293.80	280.21	288.68	281.18	91,764,200
2022-05-19	289.29	294.39	287.58	289.58	282.05	79,920,700
2022-05-18	301.54	302.25	289.85	291.14	283.57	79,477,100
2022-05-17	304.45	306.56	300.55	306.17	298.21	62,715,300
2022-05-16	300.15	302.26	297.13	298.44	290.68	59,190,400
2022-05-13	295.72	303.00	294.08	301.94	294.09	83,684,900
2022-05-12	287.45	295.75	284.94	291.15	283.58	120,910,900
2022-05-11	298.44	304.09	290.95	291.84	284.25	140,326,100
2022-05-10	304.51	305.76	296.57	300.76	292.94	124,124,600
2022-05-09	303.48	309.35	295.72	297.15	289.43	113,387,300
2022-05-06	310.95	315.09	305.11	309.25	301.21	139,572,800
2022-05-05	325.17	325.25	309.62	313.00	304.86	154,607,400
2022-05-04	319.31	330.29	313.89	329.60	321.03	116,083,400
2022-05-03	318.50	321.17	315.98	318.82	310.53	78,185,500
2022-05-02	312.83	318.72	309.65	318.48	310.20	115,511,800
2022-04-29	323.70	327.23	312.60	313.25	305.11	91,977,900
2022-04-28	321.85	329.89	317.52	328.01	319.48	99,450,000
2022-04-27	317.24	322.88	315.00	316.76	308.53	111,204,200
2022-04-26	327.47	327.66	316.86	317.14	308.90	105,819,600
2022-04-25	323.73	329.90	322.43	329.58	321.01	101,755,900
2022-04-22	334.31	335.56	324.96	325.40	316.94	82,562,100
2022-04-21	345.19	347.87	333.20	334.15	325.47	75,801,000
2022-04-20	347.09	347.56	339.96	341.21	332.34	65,500,000
2022-04-19	338.03	346.85	336.98	346.26	337.26	56,515,700
2022-04-18	337.35	341.04	335.79	338.69	329.89	58,560,600
2022-04-14	346.44	346.97	338.21	338.43	329.63	73,519,400
2022-04-13	339.80	347.43	339.06	346.35	337.35	61,367,800
2022-04-12	345.76	347.69	338.04	339.45	330.63	72,790,200
2022-04-11	344.81	345.75	340.54	340.89	332.03	66,107,400
2022-04-08	352.32	353.09	348.50	349.15	340.08	61,956,100
2022-04-07	352.24	356.35	348.69	354.10	344.90	63,777,400
2022-04-06	355.65	356.78	350.56	353.26	344.08	90,077,100
2022-04-05	367.81	368.54	359.93	361.10	351.71	62,738,700
2022-04-04	362.71	369.31	362.44	369.30	359.70	45,950,200
2022-04-01	362.81	363.61	358.59	361.85	352.45	54,527,800
2022-03-31	367.24	367.60	361.68	362.54	353.12	67,011,400
2022-03-30	369.28	370.98	365.57	367.09	357.55	68,757,700
2022-03-29	368.90	371.83	366.06	371.19	361.54	68,073,000
2022-03-28	359.34	365.01	358.07	364.91	355.43	56,833,900
2022-03-25	359.59	360.67	354.94	359.35	350.01	57,584,200
2022-03-24	353.80	359.70	351.59	359.65	350.30	53,555,300
2022-03-23	354.01	357.66	351.77	351.83	342.69	70,615,500
2022-03-22	350.59	357.85	350.20	356.96	347.68	63,345,900
2022-03-21	350.20	352.48	345.58	350.08	340.98	73,799,100	0.434
2022-03-18	342.74	351.79	341.55	351.49	341.93	85,446,300
2022-03-17	338.37	344.50	337.04	344.44	335.07	67,810,000
2022-03-16	332.17	340.44	328.40	340.32	331.07	105,243,000
2022-03-15	320.88	328.95	319.23	328.15	319.23	76,471,000
2022-03-14	323.13	326.59	317.45	318.17	309.52	79,802,600
2022-03-11	334.32	334.64	323.90	324.40	315.58	66,228,400
2022-03-10	330.82	332.51	326.71	331.27	322.26	69,362,700
2022-03-09	331.75	336.38	329.09	334.99	325.88	64,723,400
2022-03-08	324.05	333.21	319.94	323.35	314.56	116,153,900
2022-03-07	337.29	338.48	324.65	324.86	316.03	89,933,800
2022-03-04	339.84	341.31	334.92	337.30	328.13	76,936,300
2022-03-03	349.93	350.04	340.35	342.26	332.95	71,089,400
2022-03-02	343.08	348.59	340.24	347.22	337.78	70,609,000
2022-03-01	345.75	348.08	338.90	341.49	332.20	67,407,000
2022-02-28	342.51	348.54	341.32	346.80	337.37	77,515,500
2022-02-25	341.31	345.98	337.39	345.77	336.37	78,842,100
2022-02-24	318.84	341.04	318.26	340.49	331.23	130,614,100
2022-02-23	341.32	342.18	329.10	329.42	320.46	86,215,400
2022-02-22	338.49	344.04	334.35	338.08	328.89	85,967,100
2022-02-18	346.41	346.81	339.14	341.51	332.22	80,001,500
2022-02-17	352.74	353.46	345.02	345.45	336.06	61,801,400
2022-02-16	353.82	357.09	350.71	356.04	346.36	58,947,100
2022-02-15	352.91	356.37	351.82	356.13	346.45	55,128,800
2022-02-14	346.49	350.98	343.89	347.49	338.04	80,254,400
2022-02-11	358.43	360.07	345.80	347.06	337.62	101,569,100
2022-02-10	359.52	366.49	356.54	358.43	348.68	112,468,500
2022-02-09	363.76	366.81	362.12	366.73	356.76	55,766,400
2022-02-08	353.96	360.24	352.80	359.12	349.35	64,720,900
2022-02-07	358.62	361.05	353.84	355.13	345.47	58,198,100
2022-02-04	354.08	361.40	351.97	358.01	348.27	86,318,300
2022-02-03	358.53	361.93	352.46	353.55	343.94	95,384,800
2022-02-02	369.76	370.10	364.29	368.49	358.47	78,777,100
2022-02-01	364.43	366.19	359.14	365.52	355.58	74,433,000
2022-01-31	353.20	363.65	351.52	363.05	353.18	94,326,400
2022-01-28	343.03	352.02	337.95	351.80	342.23	108,167,900
2022-01-27	349.40	351.27	340.05	341.10	331.82	95,255,700
2022-01-26	352.91	356.88	340.78	344.57	335.20	146,559,500
2022-01-25	346.67	351.03	341.68	345.11	335.73	124,398,400
2022-01-24	345.91	353.98	334.15	353.30	343.69	198,685,800
2022-01-21	359.47	362.18	351.40	351.69	342.13	143,388,900
2022-01-20	369.79	373.87	361.17	361.72	351.88	88,610,700
2022-01-19	372.15	374.69	366.21	366.48	356.51	81,791,500
2022-01-18	374.04	376.22	369.77	370.55	360.47	75,450,900
2022-01-14	375.07	380.35	374.86	380.01	369.68	80,121,200
2022-01-13	388.77	389.47	376.70	377.66	367.39	77,994,000
2022-01-12	388.46	390.20	385.01	387.35	376.82	54,576,400
2022-01-11	379.36	385.99	377.22	385.82	375.33	68,295,700
2022-01-10	374.82	380.64	369.31	380.11	369.77	91,770,500
2022-01-07	384.03	385.76	378.04	379.86	369.53	72,652,300
2022-01-06	382.42	387.35	380.13	384.02	373.58	70,814,300
2022-01-05	394.74	395.89	384.03	384.29	373.84	75,739,800
2022-01-04	402.24	402.28	393.29	396.47	385.69	58,027,200
2022-01-03	399.05	401.94	396.88	401.68	390.76	40,575,900
2021-12-31	399.66	401.06	397.34	397.85	387.03	34,752,900
2021-12-30	401.33	403.57	399.75	400.35	389.46	23,850,100
2021-12-29	401.75	403.05	399.11	401.55	390.63	32,248,500
2021-12-28	404.40	404.58	400.71	401.61	390.69	33,113,700
2021-12-27	398.25	403.48	398.22	403.48	392.51	32,820,700
2021-12-23	394.31	398.43	394.14	396.92	386.13	29,595,500
2021-12-22	388.91	394.16	388.23	393.95	383.24	37,042,200
2021-12-21	384.05	389.53	380.20	389.21	378.63	48,899,500
2021-12-20	379.57	381.50	377.47	380.69	370.34	65,336,800	0.491
2021-12-17	383.33	389.19	381.77	384.91	373.97	80,492,500
2021-12-16	398.04	398.48	385.21	386.84	375.84	82,591,400
2021-12-15	387.94	397.42	383.88	397.05	385.76	73,858,000
2021-12-14	387.30	390.09	383.63	388.20	377.16	75,199,200
2021-12-13	398.00	398.33	391.88	392.26	381.11	50,166,400
2021-12-10	396.62	398.28	393.36	398.01	386.69	52,545,800
2021-12-09	398.35	400.20	393.53	393.73	382.53	49,973,700
2021-12-08	398.17	399.82	396.22	399.61	388.25	39,204,000
2021-12-07	393.03	398.46	392.99	397.83	386.52	56,005,300
2021-12-06	383.63	387.60	379.30	386.20	375.22	67,588,800
2021-12-03	391.31	392.34	378.90	383.13	372.24	105,349,100
2021-12-02	385.80	391.74	384.34	389.91	378.82	84,416,600
2021-12-01	398.28	400.48	386.64	387.12	376.11	77,766,500
2021-11-30	398.78	401.19	391.75	393.82	382.62	81,332,700
2021-11-29	395.89	400.73	395.14	399.69	388.32	54,447,100
2021-11-26	396.11	397.54	389.77	391.20	380.08	51,533,300
2021-11-24	394.93	399.05	392.54	398.76	387.42	46,954,400
2021-11-23	398.11	400.23	392.92	397.48	386.18	70,098,700
2021-11-22	405.57	408.71	399.19	399.30	387.95	61,715,400
2021-11-19	403.43	405.30	402.58	403.99	392.50	45,191,700
2021-11-18	399.73	402.27	397.45	401.75	390.33	45,721,500
2021-11-17	397.75	399.72	396.64	397.63	386.32	28,703,300
2021-11-16	393.86	397.93	393.66	397.42	386.12	27,872,900
2021-11-15	395.91	396.24	392.10	394.61	383.39	33,716,900
2021-11-12	391.77	395.25	390.13	394.70	383.48	34,730,600
2021-11-11	392.57	392.75	390.24	390.59	379.48	32,243,000
2021-11-10	392.47	395.36	387.53	389.51	378.43	54,937,400
2021-11-09	399.16	399.57	393.92	395.32	384.08	50,490,700
2021-11-08	398.57	399.62	397.40	398.06	386.74	29,256,300
2021-11-05	400.04	400.99	397.16	398.60	387.27	43,383,800
2021-11-04	394.48	399.20	393.92	398.22	386.90	40,265,300
2021-11-03	389.55	393.61	388.48	393.18	382.00	33,748,900
2021-11-02	386.80	389.54	386.75	389.05	377.99	25,135,300
2021-11-01	386.56	387.56	384.42	387.43	376.41	30,765,300
2021-10-29	381.06	386.28	380.70	386.11	375.13	37,310,100
2021-10-28	381.95	384.48	381.16	384.22	373.29	38,007,000
2021-10-27	379.58	383.15	379.31	380.00	369.19	45,760,500
2021-10-26	380.23	382.71	377.91	379.12	368.34	47,191,300
2021-10-25	375.56	378.87	373.56	377.93	367.18	32,597,800
2021-10-22	375.98	376.97	372.39	374.10	363.46	36,275,800
2021-10-21	374.16	377.47	373.85	377.27	366.54	25,469,300
2021-10-20	375.94	376.57	373.46	374.98	364.32	31,390,300
2021-10-19	373.75	375.52	372.70	375.47	364.79	29,091,000
2021-10-18	367.61	372.87	366.99	372.65	362.05	34,513,500
2021-10-15	367.88	369.06	366.82	368.94	358.45	40,419,900
2021-10-14	363.69	366.85	363.01	366.63	356.20	43,433,900
2021-10-13	359.51	360.69	357.43	360.00	349.76	40,120,800
2021-10-12	359.88	360.33	356.48	357.14	346.98	43,905,100
2021-10-11	359.58	363.20	358.30	358.39	348.20	34,847,200
2021-10-08	364.08	364.32	360.61	361.16	350.89	41,822,300
2021-10-07	362.80	365.69	362.25	362.97	352.65	39,411,200
2021-10-06	354.08	359.95	353.15	359.67	349.44	56,806,500
2021-10-05	353.71	359.69	353.48	357.38	347.22	47,232,900
2021-10-04	358.52	358.86	350.32	352.62	342.59	76,766,000
2021-10-01	358.60	361.25	354.38	360.18	349.94	56,375,500
2021-09-30	360.97	362.68	357.10	357.96	347.78	61,384,600
2021-09-29	361.17	363.37	358.64	359.28	349.06	58,076,600
2021-09-28	365.67	370.30	359.35	359.87	349.64	97,701,600
2021-09-27	370.20	371.25	367.73	370.35	359.82	43,338,100
2021-09-24	370.65	373.76	370.27	373.33	362.71	36,056,800
2021-09-23	370.76	374.04	370.10	372.98	362.37	44,652,000
2021-09-22	367.09	371.07	365.96	369.57	359.06	46,972,900
2021-09-21	367.58	368.81	364.99	366.15	355.74	41,927,500
2021-09-20	367.46	369.25	360.93	365.70	355.30	76,203,200	0.414
2021-09-17	377.82	377.87	372.76	373.83	362.80	60,912,300
2021-09-16	376.68	378.90	374.70	378.31	367.15	35,193,100
2021-09-15	375.73	378.41	373.37	378.05	366.89	34,097,900
2021-09-14	377.86	378.61	374.28	375.26	364.19	41,826,600
2021-09-13	378.99	379.43	374.22	376.33	365.22	48,741,800
2021-09-10	381.23	381.97	376.25	376.59	365.48	40,249,400
2021-09-09	381.01	382.15	379.22	379.47	368.27	29,399,000
2021-09-08	381.93	381.93	378.45	380.78	369.54	32,949,200
2021-09-07	381.68	382.78	380.49	382.11	370.83	23,970,200
2021-09-03	379.22	381.98	379.20	381.57	370.31	24,605,400
2021-09-02	381.97	382.31	379.15	380.40	369.17	25,453,400
2021-09-01	381.04	382.71	380.37	380.58	369.35	28,138,300
2021-08-31	380.51	380.58	378.36	379.95	368.74	29,628,200
2021-08-30	376.85	380.76	376.83	380.26	369.04	27,295,700
2021-08-27	373.07	376.56	372.57	376.04	364.94	27,104,700
2021-08-26	373.92	374.62	371.97	372.42	361.43	29,133,300
2021-08-25	374.63	375.39	373.86	374.80	363.74	20,441,900
2021-08-24	373.84	374.99	373.36	374.37	363.32	21,732,900
2021-08-23	368.80	373.94	368.79	373.23	362.22	34,034,700
2021-08-20	365.06	368.14	364.74	367.73	356.88	39,486,000
2021-08-19	360.22	365.68	359.96	363.96	353.22	48,499,400
2021-08-18	365.18	366.62	361.87	362.21	351.52	38,541,900
2021-08-17	366.15	367.15	363.23	365.73	354.94	44,793,900
2021-08-16	367.67	369.02	363.70	368.98	358.09	34,856,900
2021-08-13	367.89	369.16	367.38	368.82	357.94	19,336,200
2021-08-12	365.69	367.90	364.30	367.53	356.68	25,969,200
2021-08-11	368.14	368.65	364.84	366.21	355.40	34,249,800
2021-08-10	369.26	369.56	365.62	366.84	356.01	35,130,800
2021-08-09	368.52	369.27	367.39	368.73	357.85	25,960,200
2021-08-06	368.37	369.37	366.91	368.05	357.19	33,332,100
2021-08-05	368.18	369.91	367.45	369.67	358.76	21,443,900
2021-08-04	366.77	368.32	365.63	367.34	356.50	29,602,200
2021-08-03	365.28	366.93	362.00	366.81	355.99	35,558,500
2021-08-02	366.28	366.88	363.87	364.60	353.84	27,334,100
2021-07-30	362.44	365.17	362.41	364.57	353.81	36,484,600
2021-07-29	365.25	367.68	365.25	366.48	355.66	25,672,500
2021-07-28	365.60	367.45	363.24	365.83	355.03	42,066,200
2021-07-27	368.22	368.22	360.16	364.43	353.68	57,933,100
2021-07-26	367.49	368.89	366.60	368.49	357.62	28,438,100
2021-07-23	365.31	368.49	363.92	368.20	357.33	31,960,800
2021-07-22	361.77	363.96	361.77	363.95	353.21	30,252,200
2021-07-21	358.35	361.56	358.12	361.56	350.89	30,259,900
2021-07-20	355.63	360.28	353.80	358.79	348.20	42,183,700
2021-07-19	354.05	355.18	352.04	354.67	344.20	64,404,600
2021-07-16	361.40	362.41	357.24	357.60	347.05	47,262,000
2021-07-15	362.98	363.19	358.46	360.52	349.88	53,391,600
2021-07-14	364.83	365.49	362.22	363.07	352.36	35,336,400
2021-07-13	362.03	365.47	361.54	362.42	351.72	39,723,000
2021-07-12	362.45	362.89	360.83	362.42	351.72	25,717,700
2021-07-09	358.17	361.50	357.57	361.01	350.36	35,184,500
2021-07-08	355.74	359.65	354.42	358.77	348.18	50,890,000
2021-07-07	362.45	362.76	358.94	360.95	350.30	35,265,200
2021-07-06	359.26	360.48	356.49	360.19	349.56	38,842,400
2021-07-02	356.52	358.97	356.28	358.64	348.06	32,727,200
2021-07-01	354.07	355.09	352.68	354.57	344.11	29,290,000
2021-06-30	354.83	355.23	353.83	354.43	343.97	32,724,000
2021-06-29	353.53	355.02	352.67	354.99	344.51	29,426,000
2021-06-28	350.78	353.85	350.72	353.71	343.27	39,130,300
2021-06-25	350.47	350.72	348.84	349.46	339.15	28,682,800
2021-06-24	349.73	351.46	349.17	349.89	339.56	32,581,600
2021-06-23	347.51	348.92	346.88	347.74	337.48	27,188,500
2021-06-22	344.15	348.03	343.84	347.57	337.31	28,941,600
2021-06-21	342.43	344.69	340.15	344.36	334.20	32,992,600	0.397
2021-06-18	343.63	344.81	341.86	342.63	332.13	55,414,900
2021-06-17	339.97	346.38	339.92	345.34	334.76	59,722,700
2021-06-16	342.74	343.84	337.45	341.01	330.56	55,399,500
2021-06-15	344.15	344.47	341.52	342.26	331.77	35,963,800
2021-06-14	341.68	344.52	340.46	344.51	333.96	27,827,700
2021-06-11	340.36	341.25	339.69	341.24	330.79	21,222,800
2021-06-10	337.19	340.46	336.73	340.35	329.92	33,702,100
2021-06-09	338.17	338.97	336.65	336.84	326.52	21,485,300
2021-06-08	338.40	339.29	335.03	336.76	326.44	27,282,800
2021-06-07	335.05	336.66	334.34	336.60	326.29	32,611,900
2021-06-04	331.85	336.06	331.78	335.60	325.32	38,736,500
2021-06-03	330.55	331.86	328.28	330.00	319.89	37,057,800
2021-06-02	333.25	334.34	331.70	333.47	323.25	22,047,900
2021-06-01	335.30	335.79	331.43	332.82	322.62	31,145,400
2021-05-28	334.12	335.57	333.60	333.93	323.70	29,927,400
2021-05-27	333.67	334.54	332.67	332.88	322.68	27,931,700
2021-05-26	333.66	334.61	332.95	334.13	323.89	25,444,900
2021-05-25	334.07	334.81	331.76	332.97	322.77	31,280,300
2021-05-24	329.37	333.67	326.90	332.51	322.32	32,475,800
2021-05-21	330.43	330.86	326.64	327.01	316.99	50,330,400
2021-05-20	324.12	329.71	323.89	328.83	318.76	46,466,100
2021-05-19	316.66	322.90	316.30	322.59	312.71	66,319,100
2021-05-18	325.39	326.65	321.94	322.22	312.35	36,528,500
2021-05-17	324.63	326.37	321.45	324.41	314.47	39,395,000
2021-05-14	322.60	327.33	322.08	326.39	316.39	44,370,000
2021-05-13	319.92	322.40	316.90	319.34	309.56	69,877,800
2021-05-12	320.23	322.62	316.00	316.89	307.18	91,164,900
2021-05-11	319.70	326.13	319.02	325.31	315.34	71,963,600
2021-05-10	332.78	332.96	325.55	325.76	315.78	60,700,500
2021-05-07	334.37	336.65	331.69	334.20	323.96	53,324,500
2021-05-06	328.76	331.67	326.45	331.51	321.35	46,814,300
2021-05-05	332.25	333.14	328.23	329.03	318.95	46,219,300
2021-05-04	333.56	333.89	326.21	330.14	320.03	65,147,000
2021-05-03	339.23	340.00	335.73	336.19	325.89	29,729,700
2021-04-30	337.70	340.26	337.05	337.99	327.64	38,263,400
2021-04-29	342.37	342.80	336.90	340.22	329.80	37,708,900
2021-04-28	339.81	340.85	338.33	339.00	328.61	33,615,700
2021-04-27	341.93	342.15	339.17	340.15	329.73	33,187,200
2021-04-26	339.67	341.92	338.90	341.63	331.16	30,812,000
2021-04-23	335.85	340.77	335.85	339.42	329.02	36,381,900
2021-04-22	338.89	339.90	334.01	335.20	324.93	45,936,100
2021-04-21	335.09	339.48	333.97	339.29	328.90	36,598,100
2021-04-20	338.20	339.52	334.38	336.41	326.10	38,081,800
2021-04-19	340.39	341.58	336.90	338.88	328.50	34,533,100
2021-04-16	342.15	342.23	340.08	342.01	331.53	40,860,100
2021-04-15	339.47	342.01	336.22	341.61	331.14	36,342,800
2021-04-14	340.85	340.98	335.67	336.51	326.20	42,564,300
2021-04-13	338.24	341.08	338.02	340.60	330.17	30,374,000
2021-04-12	336.04	337.10	334.73	336.67	326.36	25,833,000
2021-04-09	333.68	337.32	332.92	337.11	326.78	36,664,900
2021-04-08	334.56	335.27	333.74	335.08	324.81	29,940,800
2021-04-07	330.33	332.48	329.37	331.62	321.46	32,046,400
2021-04-06	330.73	332.83	330.02	330.82	320.69	33,537,200
2021-04-05	327.13	331.84	326.88	331.05	320.91	42,172,500
2021-04-01	323.07	324.71	322.81	324.57	314.63	55,685,600
2021-03-31	316.16	320.74	315.81	319.13	309.35	55,032,500
2021-03-30	313.89	314.91	311.54	314.32	304.69	44,635,700
2021-03-29	315.45	316.99	312.47	315.91	306.23	54,608,000
2021-03-26	311.11	316.33	309.67	316.00	306.32	63,519,600
2021-03-25	309.97	312.89	307.39	311.33	301.79	78,729,000
2021-03-24	318.63	318.67	311.72	311.87	302.32	64,803,700
2021-03-23	319.73	321.09	316.38	317.22	307.50	53,455,400
2021-03-22	315.21	320.74	315.21	318.61	308.85	56,194,800	0.395
2021-03-19	311.87	314.73	309.66	313.14	303.16	78,446,200
2021-03-18	316.87	317.88	311.57	312.04	302.10	82,718,100
2021-03-17	317.45	323.85	315.68	321.90	311.64	78,258,700
2021-03-16	321.09	324.20	319.10	320.58	310.37	54,925,900
2021-03-15	315.79	319.00	314.10	318.83	308.67	42,955,700
2021-03-12	313.86	318.23	311.39	315.46	305.41	69,315,600
2021-03-11	315.77	319.86	314.85	318.04	307.91	53,484,800
2021-03-10	316.16	316.47	310.17	310.88	300.98	76,798,100
2021-03-09	307.47	313.73	306.92	311.77	301.84	80,391,100
2021-03-08	308.12	310.06	299.51	299.94	290.38	88,409,800
2021-03-05	306.80	309.61	297.45	308.68	298.85	121,523,700
2021-03-04	308.78	312.04	300.11	304.10	294.41	139,131,600
2021-03-03	317.27	318.24	309.10	309.16	299.31	86,301,100
2021-03-02	324.25	324.33	318.14	318.40	308.26	48,370,000
2021-03-01	319.27	323.94	317.94	323.59	313.28	49,164,500
2021-02-26	315.85	319.11	310.88	314.14	304.13	104,739,800
2021-02-25	321.39	324.03	311.24	312.83	302.86	110,182,600
2021-02-24	318.74	324.45	315.96	324.13	313.80	58,206,300
2021-02-23	317.00	323.20	311.00	321.48	311.24	97,241,900
2021-02-22	326.50	327.80	322.23	322.44	312.17	47,256,900
2021-02-19	333.86	333.99	329.97	331.02	320.47	39,157,700
2021-02-18	330.23	333.87	328.36	332.47	321.88	32,236,200
2021-02-17	332.47	335.66	330.17	333.93	323.29	31,360,300
2021-02-16	337.27	338.19	334.34	335.54	324.85	27,080,800
2021-02-12	333.71	336.62	332.63	336.45	325.73	20,346,800
2021-02-11	334.33	335.00	332.12	334.58	323.92	22,046,100
2021-02-10	334.99	335.46	329.50	332.75	322.15	28,068,700
2021-02-09	332.62	334.81	332.61	333.51	322.89	17,597,500
2021-02-08	333.10	333.74	331.41	333.58	322.95	20,462,800
2021-02-05	331.22	332.40	329.53	331.36	320.80	22,732,000
2021-02-04	327.82	330.33	326.46	330.24	319.72	22,350,900
2021-02-03	329.82	330.20	326.32	326.38	315.98	24,824,500
2021-02-02	325.48	328.87	325.31	327.68	317.24	33,930,800
2021-02-01	318.11	323.54	316.02	322.42	312.15	35,646,000
2021-01-29	319.58	320.72	312.76	314.56	304.54	55,259,000
2021-01-28	320.67	326.42	320.03	321.32	311.08	42,836,300
2021-01-27	326.26	326.27	317.36	319.43	309.25	55,264,000
2021-01-26	328.85	329.76	327.22	328.59	318.12	25,498,100
2021-01-25	328.91	330.32	321.41	328.11	317.66	39,080,600
2021-01-22	325.29	326.46	324.71	325.42	315.05	21,609,400
2021-01-21	325.15	327.13	323.73	326.36	315.96	25,130,600
2021-01-20	320.14	324.74	316.51	323.77	313.46	30,728,100
2021-01-19	314.25	316.93	313.12	316.41	306.33	24,537,000
2021-01-15	314.13	315.12	310.58	311.86	301.92	35,118,700
2021-01-14	316.50	317.53	313.86	314.35	304.34	23,500,100
2021-01-13	314.19	316.86	313.57	316.04	305.97	22,898,400
2021-01-12	314.46	315.58	311.20	313.92	303.92	29,266,800
2021-01-11	315.98	317.19	313.75	314.42	304.40	32,746,400
2021-01-08	317.34	319.39	315.08	319.03	308.87	33,955,800
2021-01-07	310.28	315.84	310.25	314.98	304.95	30,394,800
2021-01-06	307.00	311.88	305.98	307.54	297.74	52,809,600
2021-01-05	308.29	312.14	308.29	311.86	301.92	29,323,400
2021-01-04	315.11	315.29	305.18	309.31	299.46	45,305,900
2020-12-31	312.87	314.24	311.76	313.74	303.74	21,611,400
2020-12-30	314.16	314.49	312.33	312.97	303.00	18,138,100
2020-12-29	314.05	314.69	312.03	312.96	302.99	25,871,900
2020-12-28	312.25	313.17	310.36	312.68	302.72	22,497,700
2020-12-24	308.47	310.02	308.39	309.56	299.70	16,785,000
2020-12-23	309.81	310.18	308.04	308.20	298.38	21,201,300
2020-12-22	309.85	310.71	306.85	309.76	299.89	26,176,300
2020-12-21	306.46	309.47	303.60	308.92	299.08	37,095,500	0.561
2020-12-18	311.66	311.98	307.61	310.06	299.64	41,173,400
2020-12-17	310.63	311.24	309.39	311.00	300.55	23,730,500
2020-12-16	307.70	309.79	306.62	308.98	298.60	25,461,900
2020-12-15	306.37	307.29	304.11	307.29	296.96	25,709,000
2020-12-14	303.08	306.05	303.01	304.04	293.82	28,804,800
2020-12-11	300.81	301.98	298.47	301.85	291.70	26,760,400
2020-12-10	299.21	303.68	298.09	302.52	292.35	27,519,500
2020-12-09	308.07	308.36	300.21	301.31	291.18	48,839,300
2020-12-08	306.76	308.60	304.95	308.29	297.93	18,341,500
2020-12-07	305.71	307.63	305.52	307.25	296.92	20,851,000
2020-12-04	304.33	305.67	303.63	305.52	295.25	19,332,100
2020-12-03	304.17	305.88	303.53	304.28	294.05	22,828,700
2020-12-02	302.25	304.20	300.35	303.85	293.64	23,620,000
2020-12-01	301.97	305.14	300.83	303.46	293.26	27,521,300
2020-11-30	299.34	299.97	294.78	299.62	289.55	27,836,200
2020-11-27	298.31	300.17	297.90	299.01	288.96	17,163,100
2020-11-25	295.57	296.94	294.59	296.28	286.32	23,326,800
2020-11-24	291.49	294.98	289.63	294.47	284.57	24,516,800
2020-11-23	291.41	292.75	288.07	290.39	280.63	26,875,600
2020-11-20	292.30	293.07	290.29	290.38	280.62	25,907,300
2020-11-19	289.54	292.70	288.85	292.38	282.55	22,718,400
2020-11-18	291.70	293.37	290.02	290.11	280.36	28,069,600
2020-11-17	293.40	293.74	291.61	292.27	282.45	21,843,500
2020-11-16	290.62	293.51	289.99	293.20	283.35	30,168,400
2020-11-13	290.17	291.57	287.87	290.93	281.15	24,806,900
2020-11-12	290.76	292.07	287.25	288.40	278.71	34,414,600
2020-11-11	286.03	290.25	283.38	289.76	280.02	36,102,900
2020-11-10	285.17	286.66	280.62	283.42	273.89	69,024,900
2020-11-09	297.65	299.14	288.12	288.59	278.89	86,537,100
2020-11-06	293.71	295.36	289.83	294.61	284.71	40,959,800
2020-11-05	293.53	295.39	292.00	294.39	284.50	52,054,200
2020-11-04	283.59	288.77	281.87	286.91	277.27	75,728,200
2020-11-03	271.96	276.82	270.84	274.65	265.42	43,604,100
2020-11-02	271.85	273.52	266.97	269.98	260.91	39,987,400
2020-10-30	274.34	275.24	267.07	269.38	260.33	65,838,300
2020-10-29	273.00	279.49	272.52	276.39	267.10	43,246,300
2020-10-28	278.01	278.64	271.38	271.64	262.51	53,413,500
2020-10-27	281.50	283.51	280.20	282.66	273.16	30,559,100
2020-10-26	282.38	285.30	276.76	280.47	271.04	38,421,100
2020-10-23	284.77	284.91	281.78	284.74	275.17	24,658,500
2020-10-22	285.05	285.98	280.82	284.18	274.63	32,196,200
2020-10-21	284.67	287.32	283.69	284.19	274.64	29,306,100
2020-10-20	284.56	287.62	282.95	284.41	274.85	32,195,400
2020-10-19	290.49	291.48	282.79	283.80	274.26	36,756,800
2020-10-16	291.80	293.27	288.15	288.51	278.81	40,570,700
2020-10-15	287.20	290.71	286.54	290.10	280.35	42,514,200
2020-10-14	295.35	296.35	290.26	292.06	282.24	36,949,100
2020-10-13	296.39	297.05	293.11	294.52	284.62	64,240,000
2020-10-12	290.55	297.46	289.47	294.53	284.63	79,370,700
2020-10-09	283.11	285.79	282.71	285.71	276.11	30,201,100
2020-10-08	282.40	282.47	280.31	281.41	271.95	25,443,300
2020-10-07	277.89	280.74	277.28	279.92	270.51	27,539,700
2020-10-06	279.45	281.19	274.25	275.16	265.91	49,704,200
2020-10-05	276.34	280.49	276.23	280.16	270.74	28,184,600
2020-10-02	276.02	282.24	273.44	274.31	265.09	75,497,400
2020-10-01	281.79	282.88	279.84	282.25	272.76	50,020,200
2020-09-30	276.15	281.09	275.87	277.84	268.50	49,380,800
2020-09-29	276.62	277.71	275.37	275.95	266.68	27,050,000
2020-09-28	276.58	277.20	271.67	277.20	267.88	58,438,300
2020-09-25	265.91	272.40	264.30	271.56	262.43	55,242,400
2020-09-24	261.39	268.70	261.22	265.39	256.47	70,631,700
2020-09-23	272.15	272.34	263.25	264.16	255.28	48,837,300
2020-09-22	269.99	273.08	266.54	272.48	263.32	41,128,900
2020-09-21	262.47	267.65	260.11	267.51	258.52	57,168,600
2020-09-18	271.79	272.09	262.63	266.87	257.90	86,251,100
2020-09-17	267.55	274.40	266.68	270.32	261.23	81,570,800
2020-09-16	279.88	280.36	274.25	274.61	265.38	42,321,000
2020-09-15	279.03	280.45	275.13	279.06	269.68	41,849,900
2020-09-14	274.36	277.22	272.96	275.16	265.91	38,525,200
2020-09-11	274.15	275.22	266.90	270.45	261.36	71,809,000
2020-09-10	280.94	282.20	270.56	272.34	263.19	69,667,500
2020-09-09	275.64	280.05	273.00	277.88	268.54	64,837,900
2020-09-08	272.22	278.22	269.66	269.95	260.88	99,568,600
2020-09-04	285.56	288.93	271.80	283.58	274.05	123,959,000
2020-09-03	298.10	298.62	284.41	287.41	277.75	110,083,300
2020-09-02	303.28	303.50	296.89	302.76	292.58	50,836,800
2020-09-01	297.62	300.04	295.79	299.92	289.84	36,216,200
2020-08-31	293.07	296.75	292.62	294.88	284.97	36,321,000
2020-08-28	292.33	293.18	290.93	292.53	282.70	28,021,000
2020-08-27	292.97	293.85	288.71	291.05	281.27	49,482,700
2020-08-26	287.15	292.22	285.83	291.96	282.15	42,216,700
2020-08-25	282.83	286.06	282.37	285.86	276.25	34,866,600
2020-08-24	285.25	286.00	281.27	283.63	274.10	36,418,500
2020-08-21	280.13	282.34	279.46	281.87	272.40	34,748,900
2020-08-20	275.28	280.43	274.86	279.93	270.52	27,723,400
2020-08-19	277.93	279.02	275.57	276.10	266.82	31,999,400
2020-08-18	276.42	278.46	274.91	277.97	268.63	23,529,500
2020-08-17	273.93	275.84	272.20	275.32	266.07	24,803,000
2020-08-14	273.12	273.40	270.72	272.16	263.01	30,799,500
2020-08-13	272.66	274.83	271.51	272.48	263.32	31,895,700
2020-08-12	267.42	272.84	267.37	271.86	262.72	38,773,400
2020-08-11	269.11	270.44	264.63	265.19	256.28	43,104,300
2020-08-10	271.77	271.98	266.67	270.31	261.23	35,088,400
2020-08-07	274.08	274.88	269.25	271.47	262.35	44,969,400
2020-08-06	270.85	274.98	270.19	274.64	265.41	28,048,200
2020-08-05	270.88	271.52	269.96	271.05	261.94	21,612,100
2020-08-04	268.86	270.48	268.09	270.38	261.29	24,911,300
2020-08-03	268.00	270.15	267.87	269.38	260.33	32,081,600
2020-07-31	265.91	265.95	260.85	265.79	256.86	53,686,300
2020-07-30	257.74	261.71	256.55	261.13	252.35	41,774,500
2020-07-29	258.40	260.66	257.91	259.77	251.04	27,556,900
2020-07-28	259.31	259.85	256.51	256.81	248.18	31,302,400
2020-07-27	257.26	260.52	256.45	260.12	251.38	36,445,700
2020-07-24	254.04	256.93	251.32	255.56	246.97	54,054,500
2020-07-23	264.51	265.24	256.55	258.01	249.34	51,363,500
2020-07-22	264.51	265.89	262.55	264.93	256.03	29,865,500
2020-07-21	268.40	268.41	263.13	264.00	255.13	43,243,800
2020-07-20	260.08	267.43	258.79	266.78	257.81	40,610,100
2020-07-17	259.59	260.31	257.17	259.42	250.70	35,137,900
2020-07-16	258.02	259.78	255.62	259.12	250.41	47,594,100
2020-07-15	261.83	262.69	257.49	260.90	252.13	54,523,900
2020-07-14	255.93	260.79	252.76	260.37	251.62	72,230,500
2020-07-13	266.91	269.79	257.69	258.54	249.85	64,108,100
2020-07-10	262.03	264.23	259.26	263.97	255.10	32,885,300
2020-07-09	261.97	262.87	257.63	262.18	253.37	40,312,900
2020-07-08	257.98	260.02	256.50	259.99	251.25	30,426,300
2020-07-07	258.13	260.88	256.30	256.61	247.99	36,578,200
2020-07-06	255.45	258.93	255.43	258.39	249.71	34,589,000
2020-07-02	253.02	254.27	251.71	252.19	243.71	31,956,500
2020-07-01	247.64	251.52	247.08	250.49	242.07	34,689,200
2020-06-30	242.77	248.16	242.58	247.60	239.28	38,909,200
2020-06-29	239.97	242.85	237.35	242.84	234.68	34,377,800
2020-06-26	245.78	245.96	239.68	240.22	232.15	52,824,600
2020-06-25	243.80	246.34	241.14	246.03	237.76	36,940,800
2020-06-24	248.06	249.33	242.16	243.71	235.52	46,032,400
2020-06-23	248.39	251.15	247.82	248.84	240.48	32,767,400
2020-06-22	243.68	246.87	243.38	246.74	238.45	24,068,700	0.424
2020-06-19	246.73	247.00	242.45	244.24	235.62	49,422,100
2020-06-18	243.29	244.53	242.49	244.28	235.66	30,578,600
2020-06-17	244.40	245.50	242.73	243.62	235.02	34,749,300
2020-06-16	243.78	244.39	239.10	242.85	234.28	48,890,100
2020-06-15	232.44	239.45	231.47	238.75	230.33	45,307,400
2020-06-12	239.09	240.40	231.74	235.88	227.56	72,034,800
2020-06-11	242.16	243.59	233.96	234.02	225.76	72,919,400
2020-06-10	245.05	247.82	244.51	246.22	237.53	58,084,400
2020-06-09	240.66	244.18	240.47	243.30	234.71	35,046,300
2020-06-08	239.54	241.68	237.91	241.55	233.03	32,937,300
2020-06-05	236.22	240.30	235.63	239.69	231.23	47,365,600
2020-06-04	236.33	237.79	233.68	235.03	226.74	38,716,100
2020-06-03	236.26	237.47	235.35	236.69	228.34	37,228,700
2020-06-02	234.50	235.69	232.01	235.63	227.32	33,383,400
2020-06-01	232.46	234.45	232.00	234.06	225.80	25,776,000
2020-05-29	230.38	233.60	228.76	233.36	225.13	50,691,800
2020-05-28	229.11	233.47	229.05	229.99	221.87	42,784,300
2020-05-27	228.69	230.41	223.94	230.29	222.16	55,665,600
2020-05-26	233.36	233.57	228.79	229.04	220.96	33,055,300
2020-05-22	228.45	229.87	227.50	229.66	221.56	28,762,400
2020-05-21	231.44	232.14	228.34	228.87	220.79	43,642,900
2020-05-20	229.50	231.76	229.48	231.39	223.22	37,417,000
2020-05-19	227.70	229.85	226.71	226.86	218.85	36,237,300
2020-05-18	226.28	228.68	225.47	227.43	219.40	42,398,100
2020-05-15	218.78	223.33	218.33	223.27	215.39	55,747,200
2020-05-14	217.97	221.87	215.99	221.83	214.00	51,549,300
2020-05-13	222.66	224.61	216.71	219.34	211.60	65,521,200
2020-05-12	227.49	228.10	222.09	222.12	214.28	41,054,100
2020-05-11	223.49	227.93	223.25	226.87	218.86	35,714,100
2020-05-08	223.55	225.00	222.48	224.86	216.93	31,852,300
2020-05-07	221.82	222.73	220.42	221.82	213.99	38,624,800
2020-05-06	219.40	221.04	218.11	219.00	211.27	36,455,200
2020-05-05	217.44	220.14	216.85	217.66	209.98	37,783,100
2020-05-04	211.46	215.45	211.12	215.22	207.63	32,841,000
2020-05-01	214.50	216.67	211.68	212.74	205.23	48,795,000
2020-04-30	219.95	220.04	217.35	218.91	211.19	43,359,500
2020-04-29	216.19	219.97	215.14	219.00	211.27	48,716,400
2020-04-28	217.32	217.32	211.21	211.50	204.04	46,862,800
2020-04-27	216.19	216.63	214.50	215.56	207.95	36,451,700
2020-04-24	210.97	214.30	209.50	213.84	206.29	34,231,900
2020-04-23	211.79	214.44	210.10	210.52	203.09	43,278,500
2020-04-22	209.10	212.35	208.33	210.97	203.53	40,089,100
2020-04-21	210.60	211.16	203.63	204.89	197.66	72,932,800
2020-04-20	213.36	215.88	212.57	212.74	205.23	38,249,100
2020-04-17	216.17	216.51	212.08	215.29	207.69	62,863,200
2020-04-16	211.69	214.37	209.69	213.25	205.72	64,657,400
2020-04-15	208.48	211.83	207.12	209.43	202.04	47,036,000
2020-04-14	207.23	212.50	206.42	211.86	204.38	63,959,600
2020-04-13	200.00	203.42	198.75	203.03	195.87	42,853,900
2020-04-09	202.35	203.22	199.03	200.86	193.77	68,252,600
2020-04-08	198.15	201.17	196.17	200.57	193.49	45,940,400
2020-04-07	202.37	202.66	196.00	196.40	189.47	69,904,500
2020-04-06	190.48	197.65	189.19	196.48	189.55	64,763,500
2020-04-03	185.55	187.07	181.29	183.37	176.90	47,487,600
2020-04-02	181.24	190.10	180.97	186.01	179.45	56,465,300
2020-04-01	184.77	187.66	180.86	182.31	175.88	53,715,400
2020-03-31	191.72	195.25	189.20	190.40	183.68	62,659,300
2020-03-30	187.06	192.49	186.34	192.04	185.26	49,356,900
2020-03-27	186.93	190.51	184.66	185.30	178.76	58,845,000
2020-03-26	183.87	192.72	183.61	191.90	185.13	79,887,600
2020-03-25	184.42	189.51	179.98	182.30	175.87	88,754,900
2020-03-24	179.91	183.83	177.95	183.66	177.18	94,881,800
2020-03-23	170.92	174.21	164.93	170.46	164.44	124,639,800	0.363
2020-03-20	181.74	182.87	170.10	170.70	164.33	118,983,900
2020-03-19	175.69	183.49	171.63	177.66	171.03	120,896,500
2020-03-18	171.61	179.22	166.80	176.60	170.01	114,156,300
2020-03-17	175.47	184.39	169.78	182.14	175.34	121,257,100
2020-03-16	174.15	184.68	169.16	169.30	162.98	92,054,400
2020-03-13	187.07	194.48	178.13	192.34	185.16	134,882,000
2020-03-12	182.09	190.78	176.94	177.32	170.70	137,820,700
2020-03-11	199.35	200.75	192.73	195.22	187.93	89,168,800
2020-03-10	201.11	204.30	193.68	204.11	196.49	100,599,200
2020-03-09	193.48	201.16	192.11	193.57	186.34	116,424,000
2020-03-06	204.67	209.15	202.91	208.02	200.25	89,828,400
2020-03-05	212.69	216.36	210.10	211.59	203.69	78,705,500
2020-03-04	213.32	218.33	211.37	218.22	210.07	73,086,200
2020-03-03	217.11	219.61	207.62	209.48	201.66	131,953,500
2020-03-02	208.88	216.57	205.94	216.42	208.34	112,933,900
2020-02-28	198.64	207.17	198.17	205.80	198.12	148,173,700
2020-02-27	210.90	216.42	205.50	205.64	197.96	121,822,600
2020-02-26	216.71	220.28	214.90	216.48	208.40	79,537,700
2020-02-25	223.25	223.99	214.74	215.37	207.33	97,743,000
2020-02-24	221.68	224.25	220.26	221.39	213.12	84,522,600
2020-02-21	233.61	234.01	229.32	230.27	221.67	66,017,200
2020-02-20	236.46	236.95	231.88	234.78	226.01	42,604,000
2020-02-19	236.13	237.47	235.85	236.98	228.13	22,230,500
2020-02-18	233.50	235.17	233.25	234.73	225.97	24,394,500
2020-02-14	234.34	234.86	233.55	234.64	225.88	23,438,500
2020-02-13	232.64	234.93	232.36	233.97	225.23	22,773,200
2020-02-12	233.38	234.38	232.80	234.27	225.52	24,471,300
2020-02-11	233.25	234.02	231.40	232.01	223.35	30,198,000
2020-02-10	228.44	231.98	228.38	231.97	223.31	21,478,900
2020-02-07	229.16	230.44	228.54	229.20	220.64	25,884,900
2020-02-06	228.79	230.25	227.98	230.19	221.59	22,467,100
2020-02-05	230.21	230.25	226.85	228.22	219.70	38,534,800
2020-02-04	225.42	227.86	224.65	227.47	218.98	30,691,200
2020-02-03	220.14	222.89	219.99	222.38	214.08	25,408,600
2020-01-31	223.53	223.56	218.29	219.07	210.89	52,015,800
2020-01-30	220.38	222.70	219.69	222.60	214.29	39,568,100
2020-01-29	222.68	222.93	220.83	221.81	213.53	28,924,500
2020-01-28	219.64	221.96	219.06	221.45	213.18	26,731,900
2020-01-27	217.67	219.28	217.18	218.10	209.96	42,264,400
2020-01-24	225.64	225.88	221.67	222.70	214.38	37,436,500
2020-01-23	223.74	224.69	222.70	224.59	216.20	26,496,100
2020-01-22	224.41	225.15	223.59	223.87	215.51	20,736,400
2020-01-21	222.76	223.84	222.66	223.28	214.94	21,146,300
2020-01-17	223.28	223.56	222.12	223.38	215.04	24,325,200
2020-01-16	221.27	222.32	220.80	222.28	213.98	18,805,000
2020-01-15	220.20	221.20	219.45	220.17	211.95	25,742,100
2020-01-14	220.84	221.21	219.74	220.08	211.86	24,418,100
2020-01-13	219.33	220.98	218.98	220.95	212.70	22,756,900
2020-01-10	219.85	219.87	218.04	218.43	210.27	21,898,500
2020-01-09	218.94	219.41	217.71	218.99	210.81	23,547,000
2020-01-08	215.50	218.14	215.16	217.15	209.04	26,397,300
2020-01-07	215.64	216.14	214.85	215.53	207.48	22,139,300
2020-01-06	212.50	215.59	212.24	215.56	207.51	21,655,300
2020-01-03	213.30	215.47	213.28	214.18	206.18	27,518,900
2020-01-02	214.40	216.16	213.98	216.16	208.09	30,969,400
2019-12-31	211.53	212.76	211.20	212.61	204.67	18,170,900
2019-12-30	213.50	213.63	211.16	212.21	204.29	21,815,500
2019-12-27	214.54	214.56	213.04	213.61	205.63	18,134,100
2019-12-26	212.26	213.81	212.23	213.79	205.81	17,067,500
2019-12-24	212.00	212.09	211.44	211.92	204.01	7,089,000
2019-12-23	212.00	212.15	211.63	211.81	203.90	23,774,700	0.458
2019-12-20	211.86	212.52	211.27	211.71	203.36	27,672,600
2019-12-19	209.64	210.93	209.62	210.86	202.55	17,865,900
2019-12-18	209.57	210.13	209.33	209.55	201.29	15,443,300
2019-12-17	209.54	209.71	209.04	209.39	201.14	15,996,100
2019-12-16	208.55	209.53	208.48	209.27	201.02	21,296,600
2019-12-13	206.40	207.91	205.96	207.19	199.02	32,519,400
2019-12-12	204.77	207.32	204.49	206.51	198.37	32,612,000
2019-12-11	204.36	205.19	204.04	204.98	196.90	18,780,800
2019-12-10	204.17	204.88	203.44	203.90	195.86	21,799,800
2019-12-09	204.63	205.59	203.98	204.07	196.03	13,984,100
2019-12-06	204.31	205.15	204.15	205.00	196.92	16,555,300
2019-12-05	203.15	203.15	201.84	202.83	194.83	14,962,300
2019-12-04	202.44	202.91	202.14	202.43	194.45	15,300,100
2019-12-03	200.21	201.49	199.23	201.41	193.47	31,104,100
2019-12-02	205.11	205.18	201.78	203.00	195.00	28,007,000
2019-11-29	205.52	205.83	205.00	205.10	197.01	9,854,600
2019-11-27	205.14	206.05	204.89	206.04	197.92	16,963,100
2019-11-26	204.35	204.87	204.05	204.61	196.54	14,780,600
2019-11-25	202.70	204.26	202.67	204.22	196.17	17,752,800
2019-11-22	202.20	202.32	200.74	201.83	193.87	17,189,600
2019-11-21	201.93	202.07	201.07	201.70	193.75	17,883,600
2019-11-20	202.84	203.45	200.62	202.15	194.18	36,629,000
2019-11-19	203.84	203.84	202.59	203.37	195.35	16,923,300
2019-11-18	202.59	203.39	201.77	203.07	195.06	18,365,900
2019-11-15	202.65	202.91	202.00	202.91	194.91	18,427,900
2019-11-14	200.83	201.56	200.22	201.43	193.49	16,945,400
2019-11-13	200.84	201.78	200.71	201.59	193.64	15,774,600
2019-11-12	201.13	202.21	200.82	201.54	193.60	14,778,300
2019-11-11	200.21	201.04	199.94	200.96	193.04	10,147,600
2019-11-08	200.07	201.25	199.54	201.23	193.30	15,258,800
2019-11-07	200.76	201.72	199.85	200.43	192.53	17,832,400
2019-11-06	199.98	200.00	198.79	199.76	191.89	19,725,500
2019-11-05	200.35	200.55	199.55	200.21	192.32	15,048,900
2019-11-04	200.19	200.53	198.87	200.10	192.21	19,015,900
2019-11-01	197.93	198.88	197.63	198.87	191.03	22,131,900
2019-10-31	197.56	197.65	195.94	197.08	189.31	26,801,800
2019-10-30	196.42	197.32	195.29	196.99	189.22	21,764,300
2019-10-29	197.24	197.54	196.01	196.04	188.31	18,569,700
2019-10-28	196.55	197.83	196.55	197.57	189.78	18,818,700
2019-10-25	193.09	195.74	193.05	195.64	187.93	21,507,100
2019-10-24	193.59	194.21	192.74	194.09	186.44	18,998,500
2019-10-23	191.46	192.26	191.15	192.22	184.64	14,828,400
2019-10-22	194.15	194.42	191.79	191.85	184.29	22,392,300
2019-10-21	192.71	193.52	192.14	193.39	185.77	15,801,200
2019-10-18	193.20	193.67	190.71	191.69	184.13	27,700,800
2019-10-17	194.20	194.50	192.81	193.55	185.92	19,045,200
2019-10-16	192.86	193.53	192.43	193.04	185.43	20,457,100
2019-10-15	191.68	193.97	191.56	193.52	185.89	23,234,200
2019-10-14	190.84	191.70	190.65	191.09	183.56	14,975,000
2019-10-11	190.83	192.63	190.72	191.11	183.58	40,976,700
2019-10-10	187.28	189.43	187.12	188.68	181.24	25,177,700
2019-10-09	186.99	188.08	186.43	187.23	179.85	20,147,400
2019-10-08	187.06	187.86	185.27	185.42	178.11	32,379,300
2019-10-07	188.27	189.74	187.91	188.24	180.82	21,216,000
2019-10-04	187.08	189.08	186.88	188.81	181.37	31,887,600
2019-10-03	184.03	186.21	181.82	186.07	178.73	39,392,500
2019-10-02	186.00	186.03	183.02	184.05	176.79	48,544,300
2019-10-01	189.50	190.59	186.96	187.27	179.89	32,367,600
2019-09-30	187.79	189.11	187.40	188.81	181.37	26,307,700
2019-09-27	189.73	189.83	185.75	187.03	179.66	40,773,500
2019-09-26	189.83	190.00	187.98	189.38	181.91	26,826,000
2019-09-25	187.78	190.58	186.21	190.08	182.59	34,704,900
2019-09-24	191.37	191.79	187.15	187.97	180.56	40,820,700
2019-09-23	190.36	191.07	189.72	190.50	182.99	22,485,900	0.384
2019-09-20	193.11	193.31	190.16	190.80	182.91	29,086,100
2019-09-19	192.86	194.04	192.47	192.84	184.87	26,039,400
2019-09-18	192.20	192.60	190.11	192.52	184.56	29,781,300
2019-09-17	191.70	192.60	191.29	192.60	184.64	20,953,400
2019-09-16	191.30	192.08	191.11	191.68	183.75	20,319,000
2019-09-13	192.95	193.40	192.29	192.54	184.58	27,669,800
2019-09-12	193.61	194.71	192.97	193.23	185.24	28,689,900
2019-09-11	191.00	192.53	190.56	192.43	184.47	25,063,600
2019-09-10	190.16	190.74	188.91	190.64	182.76	23,744,700
2019-09-09	192.19	192.27	190.22	191.19	183.28	24,407,600
2019-09-06	192.10	192.17	191.17	191.59	183.67	19,487,800
2019-09-05	190.41	192.33	190.34	191.78	183.85	33,932,600
2019-09-04	187.44	188.49	186.90	188.33	180.54	21,592,100
2019-09-03	186.22	187.18	185.03	185.65	177.97	27,964,200
2019-08-30	188.93	188.97	186.41	187.47	179.72	26,319,800
2019-08-29	187.39	188.46	186.68	187.92	180.15	25,358,900
2019-08-28	183.83	185.40	182.91	185.09	177.44	21,792,400
2019-08-27	186.11	186.42	183.71	184.43	176.80	28,012,800
2019-08-26	184.14	184.87	183.08	184.82	177.18	27,598,900
2019-08-23	186.74	188.45	181.56	182.07	174.54	55,372,400
2019-08-22	188.98	189.46	186.54	188.02	180.24	24,243,700
2019-08-21	188.61	189.23	187.96	188.63	180.83	20,418,500
2019-08-20	187.96	188.64	186.92	186.97	179.24	19,902,900
2019-08-19	188.16	188.83	187.50	188.43	180.64	22,494,100
2019-08-16	184.21	185.95	184.10	185.48	177.81	32,781,400
2019-08-15	183.00	183.59	181.16	182.55	175.00	36,685,000
2019-08-14	185.36	185.95	182.42	182.76	175.20	51,000,500
2019-08-13	184.19	189.68	184.02	188.39	180.60	40,241,900
2019-08-12	185.34	185.90	183.50	184.35	176.73	24,642,900
2019-08-09	187.36	188.00	185.03	186.49	178.78	33,608,900
2019-08-08	185.08	188.32	184.57	188.26	180.47	38,418,100
2019-08-07	181.27	184.51	179.89	184.25	176.63	49,990,600
2019-08-06	182.40	183.80	181.07	183.26	175.68	41,897,200
2019-08-05	183.43	183.51	179.20	180.73	173.26	75,040,000
2019-08-02	188.72	188.99	186.21	187.35	179.60	55,214,000
2019-08-01	191.43	194.98	189.23	190.15	182.29	63,251,600
2019-07-31	194.30	194.43	189.32	191.10	183.20	41,627,500
2019-07-30	193.13	194.54	192.99	193.78	185.77	18,705,000
2019-07-29	195.11	195.18	193.39	194.62	186.57	20,451,700
2019-07-26	194.53	195.55	194.43	195.29	187.21	20,431,200
2019-07-25	194.49	194.52	192.93	193.30	185.31	23,434,700
2019-07-24	193.05	195.16	193.03	195.15	187.08	20,422,900
2019-07-23	193.58	193.81	192.29	193.79	185.78	23,786,700
2019-07-22	191.44	192.94	191.44	192.53	184.57	18,954,900
2019-07-19	193.74	193.83	190.81	191.01	183.11	29,387,900
2019-07-18	191.29	192.79	190.69	192.42	184.46	28,877,000
2019-07-17	193.15	193.49	192.18	192.20	184.25	16,765,100
2019-07-16	193.91	194.09	192.56	193.15	185.16	20,190,900
2019-07-15	193.98	194.19	193.44	194.15	186.12	15,606,100
2019-07-12	192.63	193.54	192.45	193.53	185.53	20,211,900
2019-07-11	192.85	193.34	191.81	192.42	184.46	23,736,100
2019-07-10	191.82	193.09	191.47	192.56	184.60	28,374,500
2019-07-09	188.81	190.90	188.65	190.66	182.78	19,193,500
2019-07-08	189.81	189.87	188.93	189.71	181.86	17,598,800
2019-07-05	190.13	191.40	189.39	191.05	183.15	21,415,600
2019-07-03	190.49	191.44	190.29	191.44	183.52	15,792,100
2019-07-02	189.20	190.03	188.66	190.01	182.15	18,035,800
2019-07-01	190.32	190.57	188.38	189.26	181.43	31,025,600
2019-06-28	186.95	187.15	186.07	186.74	179.02	21,179,200
2019-06-27	186.46	186.94	185.99	186.50	178.79	19,709,200
2019-06-26	186.16	187.33	185.49	185.79	178.11	22,595,700
2019-06-25	188.03	188.14	184.65	184.93	177.28	33,921,100
2019-06-24	188.53	188.72	188.06	188.16	180.38	19,375,200	0.416
2019-06-21	188.63	189.77	188.17	188.57	180.37	39,980,400
2019-06-20	189.72	189.76	187.16	188.85	180.64	40,922,000
2019-06-19	186.66	187.53	185.57	187.11	178.98	31,672,900
2019-06-18	185.91	187.72	185.43	186.41	178.31	48,177,300
2019-06-17	183.04	184.25	182.84	183.74	175.75	20,379,500
2019-06-14	182.48	183.11	181.94	182.64	174.70	22,844,100
2019-06-13	183.10	183.87	182.74	183.42	175.45	23,715,800
2019-06-12	182.90	183.28	182.00	182.34	174.41	27,758,100
2019-06-11	185.06	185.40	182.78	183.40	175.43	41,260,300
2019-06-10	182.25	184.85	182.21	183.15	175.19	41,385,300
2019-06-07	178.56	181.77	178.33	181.04	173.17	45,888,300
2019-06-06	176.51	178.04	175.73	177.61	169.89	29,913,200
2019-06-05	176.58	176.61	174.38	176.21	168.55	34,412,700
2019-06-04	172.03	174.97	171.37	174.91	167.31	47,797,800
2019-06-03	173.48	173.95	169.27	170.12	162.72	75,842,300
2019-05-31	174.69	175.29	173.87	173.95	166.39	45,446,200
2019-05-30	176.50	177.27	175.77	176.77	169.09	30,354,800
2019-05-29	176.39	177.00	175.09	176.03	168.38	42,178,800
2019-05-28	178.66	179.66	177.47	177.49	169.77	24,763,800
2019-05-24	179.21	179.85	177.94	178.16	170.42	25,903,300
2019-05-23	178.94	179.02	177.14	178.25	170.50	45,351,300
2019-05-22	180.82	182.07	180.75	181.02	173.15	24,332,600
2019-05-21	181.50	182.33	180.92	181.83	173.93	31,613,800
2019-05-20	180.49	181.18	179.34	179.95	172.13	38,608,300
2019-05-17	183.10	185.58	182.88	183.04	175.08	44,702,300
2019-05-16	183.17	186.07	182.95	184.93	176.89	39,281,200
2019-05-15	179.35	183.55	179.31	183.09	175.13	40,944,500
2019-05-14	179.52	181.63	178.86	180.54	172.69	43,360,600
2019-05-13	180.29	181.26	178.06	178.58	170.82	67,185,800
2019-05-10	184.11	185.89	181.03	185.00	176.96	58,526,400
2019-05-09	183.70	185.41	182.09	184.77	176.74	55,351,700
2019-05-08	185.63	187.17	184.96	185.77	177.69	37,165,300
2019-05-07	187.87	188.67	184.51	186.24	178.14	58,818,100
2019-05-06	187.05	190.20	186.76	189.94	181.68	38,371,800
2019-05-03	189.67	191.25	189.33	191.11	182.80	30,386,200
2019-05-02	188.87	189.85	186.87	188.11	179.93	44,110,100
2019-05-01	190.78	191.32	188.80	188.93	180.72	34,797,100
2019-04-30	189.48	189.85	188.21	189.54	181.30	31,495,300
2019-04-29	190.65	191.32	190.34	191.02	182.72	21,716,200
2019-04-26	190.18	190.69	188.59	190.65	182.36	26,359,500
2019-04-25	191.13	191.22	189.45	190.48	182.20	29,517,500
2019-04-24	190.47	190.71	189.65	189.71	181.46	24,977,100
2019-04-23	188.40	190.54	188.13	190.31	182.04	33,665,600
2019-04-22	186.57	187.99	186.43	187.92	179.75	17,936,000
2019-04-18	187.46	187.79	186.29	187.39	179.24	28,580,900
2019-04-17	187.75	187.93	186.60	187.15	179.01	29,651,600
2019-04-16	186.54	186.91	185.93	186.50	178.39	27,195,700
2019-04-15	185.84	186.07	184.62	185.86	177.78	21,073,000
2019-04-12	185.85	185.95	185.06	185.83	177.75	24,989,100
2019-04-11	185.78	185.78	184.69	185.03	176.99	20,654,100
2019-04-10	184.72	185.53	184.52	185.47	177.41	24,563,000
2019-04-09	184.50	185.11	184.09	184.48	176.46	25,631,900
2019-04-08	184.36	185.28	183.63	185.13	177.08	22,697,500
2019-04-05	184.24	184.77	184.02	184.66	176.63	25,674,700
2019-04-04	183.83	184.50	182.65	183.71	175.72	28,530,800
2019-04-03	183.76	184.92	183.21	183.78	175.79	31,633,500
2019-04-02	182.24	182.91	181.78	182.73	174.79	22,645,200
2019-04-01	181.51	182.26	180.77	182.04	174.13	30,969,500
2019-03-29	179.69	179.83	178.59	179.66	171.85	35,205,500
2019-03-28	178.36	178.98	177.24	178.31	170.56	30,368,200
2019-03-27	179.32	179.72	176.60	177.90	170.17	37,096,700
2019-03-26	179.60	180.69	178.14	179.05	171.27	33,248,100
2019-03-25	177.91	178.84	176.93	178.22	170.47	46,336,500
2019-03-22	181.78	182.27	178.37	178.56	170.80	70,794,500
2019-03-21	179.22	182.83	179.20	182.57	174.63	42,428,500
2019-03-20	179.06	180.86	178.24	179.76	171.95	50,105,000
2019-03-19	179.18	180.00	178.29	179.05	171.27	36,893,300
2019-03-18	177.95	178.99	177.59	178.45	170.69	32,935,100	0.324
2019-03-15	177.40	178.88	177.28	178.35	170.29	38,192,000
2019-03-14	177.13	177.34	176.66	176.71	168.72	23,751,500
2019-03-13	176.60	177.93	176.35	177.01	169.01	42,426,100
2019-03-12	175.19	176.14	174.77	175.69	167.75	33,953,500
2019-03-11	171.88	174.85	171.85	174.73	166.83	30,518,400
2019-03-08	169.51	171.26	169.34	171.17	163.43	39,303,200
2019-03-07	173.12	173.18	170.79	171.43	163.68	39,407,400
2019-03-06	174.72	174.75	173.28	173.56	165.71	27,194,600
2019-03-05	174.55	175.09	173.69	174.55	166.66	22,319,900
2019-03-04	175.54	175.79	172.47	174.42	166.53	38,063,500
2019-03-01	174.44	174.65	173.18	174.39	166.51	31,431,200
2019-02-28	173.05	173.81	172.70	173.19	165.36	25,085,500
2019-02-27	172.90	173.80	171.76	173.59	165.74	25,162,000
2019-02-26	173.10	174.25	172.81	173.70	165.85	21,939,700
2019-02-25	174.21	174.66	173.40	173.52	165.68	32,608,800
2019-02-22	171.99	173.01	171.90	172.89	165.07	27,735,400
2019-02-21	171.79	172.26	170.71	171.62	163.86	25,207,400
2019-02-20	172.40	173.08	171.32	172.25	164.46	32,593,000
2019-02-19	171.41	172.80	171.38	172.28	164.49	19,487,700
2019-02-15	172.52	172.56	171.14	171.94	164.17	32,521,700
2019-02-14	170.40	171.83	169.83	171.22	163.48	30,326,800
2019-02-13	171.65	172.16	170.82	171.01	163.28	26,094,100
2019-02-12	169.63	171.14	169.33	170.89	163.16	29,722,100
2019-02-11	169.17	169.58	167.98	168.40	160.79	21,434,100
2019-02-08	166.76	168.59	166.57	168.56	160.94	29,020,700
2019-02-07	169.03	169.45	166.95	168.23	160.62	42,036,200
2019-02-06	171.07	171.37	169.75	170.52	162.81	27,970,000
2019-02-05	169.76	171.23	169.69	171.03	163.30	28,156,400
2019-02-04	167.48	169.53	167.33	169.53	161.87	26,718,800
2019-02-01	167.33	168.60	166.99	167.45	159.88	32,143,700
2019-01-31	166.70	168.99	166.47	168.16	160.56	37,258,400
2019-01-30	163.40	166.28	162.89	165.68	158.19	41,346,500
2019-01-29	163.20	163.24	160.99	161.57	154.27	30,784,200
2019-01-28	163.02	163.12	161.75	163.11	155.74	33,491,200
2019-01-25	164.51	165.65	163.95	165.15	157.68	36,515,900
2019-01-24	162.68	163.44	162.06	163.20	155.82	32,417,800
2019-01-23	162.77	163.51	160.32	162.15	154.82	38,106,100
2019-01-22	164.06	164.14	160.76	161.94	154.62	56,711,700
2019-01-18	164.78	166.02	163.82	165.25	157.78	57,183,200
2019-01-17	161.83	164.36	161.57	163.63	156.23	39,329,000
2019-01-16	162.65	163.78	162.29	162.35	155.01	33,812,200
2019-01-15	160.00	162.60	159.91	162.38	155.04	40,874,200
2019-01-14	159.33	159.96	158.59	159.27	152.07	30,710,200
2019-01-11	160.33	160.86	159.79	160.69	153.43	30,176,600
2019-01-10	159.60	161.37	158.70	161.28	153.99	38,943,400
2019-01-09	160.14	161.52	159.47	160.82	153.55	46,491,700
2019-01-08	159.54	160.11	157.20	159.52	152.31	49,388,700
2019-01-07	156.62	158.86	156.11	158.09	150.94	52,059,300
2019-01-04	152.34	157.00	151.74	156.23	149.17	74,709,300
2019-01-03	152.60	153.26	149.49	149.82	143.05	74,820,200
2019-01-02	150.99	155.75	150.88	154.88	147.88	58,576,700
2018-12-31	154.47	154.98	152.71	154.26	147.29	53,015,300
2018-12-28	154.15	155.59	151.72	152.97	146.05	77,856,600
2018-12-27	150.37	153.18	147.08	153.05	146.13	85,824,300
2018-12-26	145.08	152.54	144.09	152.46	145.57	98,982,100
2018-12-24	146.08	147.98	143.46	143.50	137.01	56,163,300	0.421
2018-12-21	153.05	154.09	146.72	147.57	140.50	141,129,400
2018-12-20	154.15	155.87	150.39	152.29	144.99	99,002,100
2018-12-19	158.18	160.72	153.34	154.53	147.12	81,856,500
2018-12-18	158.65	159.95	157.04	158.42	150.83	63,642,100
2018-12-17	160.39	161.67	156.17	157.43	149.88	74,834,100
2018-12-14	163.21	163.81	160.70	161.08	153.36	56,547,400
2018-12-13	166.13	166.82	164.03	165.10	157.19	46,378,500
2018-12-12	166.00	167.60	164.96	165.05	157.14	53,780,000
2018-12-11	165.73	165.77	162.23	163.61	155.77	59,058,300
2018-12-10	161.08	163.78	159.41	163.07	155.25	73,960,800
2018-12-07	166.16	167.12	160.86	161.38	153.64	80,432,200
2018-12-06	162.38	166.91	161.77	166.89	158.89	71,715,500
2018-12-04	171.43	171.91	165.52	165.72	157.78	70,594,700
2018-12-03	173.11	173.31	169.51	172.33	164.07	50,771,700
2018-11-30	168.38	169.47	167.54	169.37	161.25	36,722,800
2018-11-29	167.99	169.26	166.82	168.15	160.09	44,885,700
2018-11-28	164.62	168.70	163.47	168.70	160.61	70,141,000
2018-11-27	162.00	163.85	161.18	163.44	155.61	36,608,100
2018-11-26	161.44	162.97	160.76	162.89	155.08	42,012,600
2018-11-23	159.09	160.84	159.09	159.21	151.58	23,503,700
2018-11-21	161.35	161.97	159.23	160.37	152.68	42,965,800
2018-11-20	158.37	161.38	157.13	159.16	151.53	102,652,800
2018-11-19	166.70	166.90	161.54	162.06	154.29	67,280,500
2018-11-16	166.45	168.31	165.78	167.50	159.47	65,390,700
2018-11-15	164.90	168.54	163.46	168.09	160.03	73,254,300
2018-11-14	168.12	168.70	164.25	165.20	157.28	75,270,700
2018-11-13	167.11	169.48	166.00	166.47	158.49	64,128,100
2018-11-12	170.32	170.64	166.18	166.33	158.36	62,578,400
2018-11-09	172.83	173.25	170.16	171.52	163.30	50,602,700
2018-11-08	174.76	175.30	173.63	174.46	166.10	40,296,500
2018-11-07	172.28	175.58	171.87	175.58	167.16	51,169,600
2018-11-06	168.97	171.19	168.72	170.24	162.08	34,410,400
2018-11-05	169.60	169.66	167.08	168.96	160.86	39,573,500
2018-11-02	171.53	172.55	168.22	169.38	161.26	75,966,800
2018-11-01	170.07	172.24	168.78	172.06	163.81	52,706,800
2018-10-31	168.62	171.25	168.54	169.82	161.68	73,828,600
2018-10-30	162.75	166.04	162.01	165.92	157.97	92,584,000
2018-10-29	169.21	169.86	160.09	163.23	155.41	111,871,900
2018-10-26	165.20	169.96	164.23	166.66	158.67	130,970,900
2018-10-25	167.91	172.08	167.16	171.06	162.86	83,481,100
2018-10-24	173.07	173.36	165.04	165.34	157.42	102,997,400
2018-10-23	170.64	174.13	168.82	173.27	164.97	77,567,000
2018-10-22	174.06	175.25	172.59	173.91	165.57	52,909,300
2018-10-19	174.58	176.07	172.39	173.02	164.73	82,923,700
2018-10-18	176.62	176.68	172.44	173.18	164.88	82,486,200
2018-10-17	178.08	178.26	175.47	177.29	168.79	66,987,600
2018-10-16	174.02	177.65	173.70	177.22	168.73	71,979,700
2018-10-15	173.71	174.04	171.56	172.21	163.96	64,885,300
2018-10-12	174.17	174.86	170.93	174.32	165.96	102,078,400
2018-10-11	171.02	173.40	167.81	169.60	161.47	143,084,500
2018-10-10	178.51	178.62	171.50	171.73	163.50	114,471,100
2018-10-09	179.18	181.02	178.75	179.63	171.02	49,097,900
2018-10-08	179.52	180.64	176.93	179.05	170.47	66,864,500
2018-10-05	182.36	182.97	178.43	180.15	171.52	83,325,600
2018-10-04	185.20	185.32	181.06	182.38	173.64	80,557,300
2018-10-03	186.53	186.97	185.66	185.95	177.04	29,128,700
2018-10-02	186.01	187.18	185.32	185.75	176.85	25,618,600
2018-10-01	186.87	187.53	185.70	186.17	177.25	27,371,300
2018-09-28	185.31	186.28	184.97	185.79	176.88	28,076,800
2018-09-27	185.02	186.49	184.92	185.83	176.92	33,113,300
2018-09-26	184.30	185.99	183.91	184.27	175.44	36,210,600
2018-09-25	183.81	184.28	183.18	184.14	175.31	25,277,500
2018-09-24	182.05	183.96	181.30	183.89	175.08	34,945,600	0.330
2018-09-21	185.22	185.48	183.48	183.71	174.59	38,605,400
2018-09-20	183.96	184.97	183.52	184.72	175.55	33,295,800
2018-09-19	182.87	183.30	181.51	182.70	173.63	31,843,400
2018-09-18	181.49	183.73	181.40	182.84	173.76	31,877,300
2018-09-17	183.68	183.81	181.17	181.34	172.34	33,071,200
2018-09-14	184.66	184.95	183.26	183.99	174.86	31,224,100
2018-09-13	183.72	184.88	183.64	184.53	175.37	31,133,200
2018-09-12	182.85	182.98	181.01	182.58	173.52	36,204,000
2018-09-11	180.99	183.42	180.52	183.12	174.03	30,116,500
2018-09-10	182.15	182.25	180.73	181.72	172.70	26,132,000
2018-09-07	180.50	182.67	180.44	181.11	172.12	46,629,500
2018-09-06	183.53	183.75	180.58	181.81	172.78	46,091,400
2018-09-05	185.52	185.55	182.82	183.45	174.34	42,623,300
2018-09-04	186.08	186.40	184.85	185.85	176.62	29,063,500
2018-08-31	186.18	187.18	185.98	186.65	177.38	28,653,200
2018-08-30	186.38	187.52	185.79	186.41	177.16	29,315,500
2018-08-29	184.93	186.84	184.86	186.74	177.47	29,175,600
2018-08-28	184.83	185.02	184.22	184.61	175.45	20,277,000
2018-08-27	183.40	184.34	183.11	184.34	175.19	29,343,600
2018-08-24	181.40	182.63	181.36	182.48	173.42	23,136,100
2018-08-23	180.74	182.05	180.50	180.80	171.82	25,776,200
2018-08-22	179.98	181.27	179.75	181.06	172.07	18,042,400
2018-08-21	180.24	181.44	180.13	180.36	171.41	26,258,700
2018-08-20	180.26	180.33	179.00	179.70	170.78	24,939,000
2018-08-17	179.35	180.31	178.27	179.86	170.93	36,092,600
2018-08-16	180.61	180.99	179.47	179.82	170.89	27,711,800
2018-08-15	180.01	180.58	178.12	179.23	170.33	58,528,000
2018-08-14	181.01	181.66	180.04	181.45	172.44	20,913,000
2018-08-13	180.85	182.01	180.24	180.32	171.37	26,089,200
2018-08-10	180.68	181.22	179.84	180.52	171.56	33,818,500
2018-08-09	181.91	182.63	181.64	181.91	172.88	18,852,900
2018-08-08	181.55	182.35	181.06	182.02	172.98	22,680,700
2018-08-07	181.65	182.14	181.26	181.80	172.78	29,895,700
2018-08-06	179.96	181.19	179.74	181.14	172.15	24,808,800
2018-08-03	179.87	180.09	179.08	180.08	171.14	28,934,400
2018-08-02	175.87	179.74	175.79	179.53	170.62	47,178,200
2018-08-01	176.86	177.65	176.10	177.12	168.33	37,101,900
2018-07-31	175.80	177.13	174.82	176.45	167.69	47,285,100
2018-07-30	177.63	177.73	174.27	175.11	166.42	60,193,000
2018-07-27	181.19	181.31	176.60	177.62	168.80	59,456,100
2018-07-26	180.34	180.92	179.81	180.05	171.11	40,873,500
2018-07-25	180.38	182.93	180.29	182.82	173.74	35,026,600
2018-07-24	181.41	182.05	179.56	180.30	171.35	36,900,300
2018-07-23	178.46	179.64	177.74	179.56	170.65	22,184,700
2018-07-20	179.57	180.17	178.79	178.99	170.10	35,897,300
2018-07-19	179.28	179.88	178.82	179.03	170.14	31,094,100
2018-07-18	180.29	180.44	179.38	179.93	171.00	23,220,800
2018-07-17	177.28	180.65	177.28	180.27	171.32	31,034,100
2018-07-16	179.65	179.95	178.88	179.18	170.29	21,405,300
2018-07-13	179.45	179.90	178.95	179.61	170.69	28,049,800
2018-07-12	177.20	179.46	177.08	179.46	170.55	27,930,100
2018-07-11	175.93	177.07	175.80	176.42	167.66	30,280,600
2018-07-10	177.52	177.72	176.71	177.32	168.52	23,902,500
2018-07-09	176.52	177.23	175.82	177.19	168.39	27,362,100
2018-07-06	173.32	175.74	173.00	175.61	166.89	37,005,600
2018-07-05	171.91	173.06	171.03	172.92	164.34	31,626,200
2018-07-03	173.45	173.45	170.63	170.80	162.32	25,512,700
2018-07-02	170.04	172.85	169.67	172.80	164.22	31,770,000
2018-06-29	172.01	172.92	171.40	171.65	163.13	36,408,500
2018-06-28	169.52	171.77	169.17	171.19	162.69	46,407,700
2018-06-27	172.80	173.58	169.61	169.73	161.30	52,843,500
2018-06-26	172.00	173.06	171.37	172.07	163.53	39,008,100
2018-06-25	173.73	173.99	169.81	171.37	162.86	77,799,700
2018-06-22	176.30	176.37	174.69	175.32	166.62	30,073,200
2018-06-21	177.70	177.88	175.37	175.71	166.99	43,469,400
2018-06-20	176.81	177.98	176.65	177.25	168.45	33,038,000
2018-06-19	174.27	176.04	173.71	176.00	167.26	38,236,000
2018-06-18	175.49	176.65	174.94	176.50	167.74	31,633,200	0.378
2018-06-15	176.93	177.33	176.11	176.98	167.84	49,615,700
2018-06-14	176.63	177.89	176.50	177.60	168.42	35,916,000
2018-06-13	176.10	177.14	175.43	175.82	166.74	37,858,600
2018-06-12	175.15	176.00	174.96	175.83	166.74	22,511,800
2018-06-11	174.31	175.34	174.28	174.91	165.87	22,319,700
2018-06-08	173.61	174.88	173.18	174.44	165.43	31,780,300
2018-06-07	175.89	175.93	173.55	174.43	165.42	39,600,300
2018-06-06	175.02	175.89	174.14	175.86	166.77	25,036,600
2018-06-05	174.71	175.13	174.07	174.84	165.81	24,779,300
2018-06-04	173.18	174.34	173.07	174.30	165.29	20,459,600
2018-06-01	170.92	172.84	170.87	172.74	163.81	45,543,300
2018-05-31	170.18	171.20	169.63	170.07	161.28	35,670,900
2018-05-30	169.58	170.48	169.22	170.18	161.39	22,665,800
2018-05-29	168.95	169.92	167.96	168.97	160.24	41,220,500
2018-05-25	169.53	170.33	169.21	169.72	160.95	27,460,500
2018-05-24	169.55	169.85	167.84	169.55	160.79	27,696,500
2018-05-23	166.90	169.62	166.88	169.60	160.84	26,557,800
2018-05-22	169.17	169.45	167.88	168.18	159.49	19,477,700
2018-05-21	168.76	169.50	167.68	168.40	159.70	22,954,600
2018-05-18	167.68	168.26	167.21	167.46	158.81	26,217,900
2018-05-17	168.39	169.61	167.51	168.33	159.63	27,480,200
2018-05-16	168.09	169.37	168.01	168.98	160.25	22,941,200
2018-05-15	168.41	168.50	166.98	167.87	159.20	49,361,600
2018-05-14	169.85	170.82	169.47	169.75	160.98	21,821,700
2018-05-11	169.42	169.86	168.72	169.46	160.70	24,688,800
2018-05-10	168.42	169.74	168.29	169.62	160.86	27,067,600
2018-05-09	166.37	168.00	165.78	167.88	159.21	29,122,700
2018-05-08	165.89	166.43	164.86	166.07	157.49	26,040,200
2018-05-07	165.64	166.78	165.51	166.24	157.65	32,500,200
2018-05-04	161.10	165.25	160.98	164.87	156.35	41,543,200
2018-05-03	161.00	162.40	159.22	161.80	153.44	60,337,100
2018-05-02	163.06	163.57	161.63	161.82	153.46	38,646,800
2018-05-01	160.52	162.80	160.14	162.78	154.37	36,513,500
2018-04-30	162.47	163.48	160.54	160.94	152.62	35,615,300
2018-04-27	164.37	164.41	161.17	162.09	153.71	51,043,400
2018-04-26	160.70	162.53	160.18	161.99	153.62	43,005,500
2018-04-25	158.74	159.31	156.47	158.65	150.45	52,089,300
2018-04-24	162.66	162.91	157.39	158.46	150.27	70,256,800
2018-04-23	163.09	163.73	161.02	161.89	153.53	33,040,600
2018-04-20	164.49	164.61	161.73	162.30	153.91	49,197,100
2018-04-19	165.60	165.99	164.34	164.91	156.39	34,705,700
2018-04-18	166.10	167.00	165.31	166.44	157.84	29,573,900
2018-04-17	164.24	166.46	163.91	166.10	157.52	35,536,100
2018-04-16	162.50	163.19	161.48	162.60	154.20	28,180,800
2018-04-13	163.02	163.26	160.67	161.37	153.03	44,604,900
2018-04-12	161.25	162.77	161.16	162.21	153.83	30,467,900
2018-04-11	160.20	162.00	160.10	160.28	152.00	41,622,100
2018-04-10	160.21	161.73	159.07	161.21	152.88	48,296,800
2018-04-09	157.98	160.88	157.46	157.73	149.58	41,810,400
2018-04-06	158.88	160.46	155.88	156.63	148.54	59,870,900
2018-04-05	161.33	161.58	159.48	160.65	152.35	43,054,900
2018-04-04	154.22	160.23	154.04	159.74	151.49	65,768,700
2018-04-03	156.87	157.92	154.44	157.26	149.13	64,090,000
2018-04-02	158.99	159.74	153.88	155.51	147.47	85,549,400
2018-03-29	158.10	161.71	156.63	160.13	151.86	68,692,600
2018-03-28	158.17	159.78	156.04	157.25	149.12	89,369,700
2018-03-27	165.62	165.62	157.68	159.08	150.86	78,889,100
2018-03-26	161.72	164.60	159.16	164.40	155.91	57,481,500
2018-03-23	162.61	163.30	158.43	158.51	150.32	80,110,400
2018-03-22	164.61	165.77	162.59	162.80	154.39	66,607,300
2018-03-21	167.21	168.76	166.19	166.92	158.30	43,863,500
2018-03-20	167.17	168.04	166.61	167.65	158.99	34,075,700
2018-03-19	169.10	169.22	165.64	167.10	158.47	71,395,100	0.277
2018-03-16	171.82	172.20	170.94	171.02	161.92	31,176,700
2018-03-15	171.80	172.53	170.90	171.53	162.40	28,810,400
2018-03-14	172.61	172.74	170.93	171.68	162.55	40,536,400
2018-03-13	174.48	175.21	171.27	171.71	162.57	55,638,900
2018-03-12	173.67	174.48	173.28	174.08	164.82	37,635,000
2018-03-09	171.07	173.16	170.82	173.16	163.95	38,310,500
2018-03-08	169.63	169.98	168.95	169.86	160.82	25,828,400
2018-03-07	167.25	169.07	166.96	168.93	159.94	34,609,400
2018-03-06	168.65	169.11	167.48	168.54	159.57	29,480,900
2018-03-05	165.21	168.26	164.59	167.83	158.90	38,540,200
2018-03-02	162.50	166.28	161.96	165.99	157.16	57,445,100
2018-03-01	167.30	168.07	163.00	164.48	155.73	76,809,900
2018-02-28	169.25	169.80	167.10	167.21	158.31	42,936,300
2018-02-27	170.45	170.73	168.21	168.29	159.34	42,209,900
2018-02-26	168.96	170.40	168.82	170.40	161.33	39,266,700
2018-02-23	166.13	168.17	165.45	168.17	159.22	50,096,900
2018-02-22	165.54	166.42	164.38	164.80	156.03	37,074,400
2018-02-21	166.10	167.72	164.72	164.82	156.05	41,161,800
2018-02-20	164.38	166.68	164.31	165.29	156.50	36,785,600
2018-02-16	165.16	166.76	164.68	164.96	156.18	62,256,300
2018-02-15	164.14	165.70	162.44	165.70	156.88	51,633,900
2018-02-14	158.75	162.93	158.00	162.68	154.02	52,107,400
2018-02-13	157.96	160.01	157.72	159.69	151.19	31,785,600
2018-02-12	157.70	159.95	156.46	158.87	150.42	63,050,600
2018-02-09	155.62	157.24	150.13	156.10	147.79	113,836,600
2018-02-08	160.62	160.80	153.45	153.45	145.29	94,184,800
2018-02-07	161.79	163.55	160.20	160.21	151.69	91,028,300
2018-02-06	155.81	162.51	155.10	162.31	153.67	118,537,900
2018-02-05	163.07	165.75	158.00	158.12	149.71	105,372,200
2018-02-02	167.30	167.70	164.47	164.61	155.85	68,478,100
2018-02-01	168.10	169.73	167.42	167.96	159.02	38,037,900
2018-01-31	169.65	169.99	168.34	169.40	160.39	42,449,200
2018-01-30	168.55	169.42	167.82	168.70	159.72	44,987,700
2018-01-29	170.57	170.91	169.74	170.10	161.05	37,277,800
2018-01-26	169.29	170.95	168.96	170.93	161.84	32,038,200
2018-01-25	169.57	169.63	167.81	168.35	159.39	28,925,000
2018-01-24	169.87	170.24	167.44	168.41	159.45	54,287,400
2018-01-23	168.64	169.66	168.56	169.51	160.49	37,989,700
2018-01-22	166.28	168.12	166.09	168.12	159.17	26,081,400
2018-01-19	166.31	166.61	165.54	166.34	157.49	38,937,600
2018-01-18	165.53	166.20	165.14	165.82	157.00	26,432,200
2018-01-17	164.80	166.04	164.00	165.79	156.97	33,849,900
2018-01-16	165.58	166.42	163.53	164.02	155.29	41,231,800
2018-01-12	163.15	164.66	162.94	164.49	155.74	37,762,700
2018-01-11	162.46	163.30	162.21	163.29	154.60	20,473,500
2018-01-10	161.84	162.21	161.12	162.18	153.55	34,004,000
2018-01-09	162.87	163.04	162.07	162.56	153.91	24,782,400
2018-01-08	161.92	162.63	161.86	162.55	153.90	23,159,100
2018-01-05	161.07	162.03	160.77	161.92	153.30	26,992,300
2018-01-04	160.58	160.79	160.08	160.31	151.78	24,776,100
2018-01-03	158.64	160.17	158.61	160.03	151.52	29,383,600
2018-01-02	156.56	158.53	156.17	158.49	150.06	32,573,300
2017-12-29	156.87	156.90	155.70	155.76	147.47	33,186,000
2017-12-28	157.04	157.07	156.54	156.73	148.39	25,393,800
2017-12-27	156.53	156.96	156.39	156.54	148.21	22,388,200
2017-12-26	156.49	156.72	155.95	156.52	148.19	21,918,700
2017-12-22	157.31	157.43	156.95	157.37	149.00	23,330,400
2017-12-21	157.75	158.25	157.37	157.55	149.17	18,638,700
2017-12-20	158.25	158.28	156.91	157.53	149.15	38,972,600
2017-12-19	158.34	158.50	157.26	157.70	149.31	31,415,000
2017-12-18	158.36	158.77	158.07	158.64	150.20	26,844,500	0.329
2017-12-15	156.49	157.82	156.23	157.65	148.95	49,816,200
2017-12-14	156.26	156.66	155.71	155.88	147.28	24,594,700
2017-12-13	156.32	156.49	155.76	155.99	147.38	24,418,500
2017-12-12	155.83	156.15	155.36	155.69	147.10	20,310,300
2017-12-11	154.77	155.95	154.76	155.90	147.30	20,821,500
2017-12-08	155.15	155.53	154.46	154.70	146.16	28,081,700
2017-12-07	153.49	154.46	153.33	154.02	145.52	32,666,200
2017-12-06	152.24	153.74	152.06	153.50	145.03	28,647,800
2017-12-05	152.68	154.55	152.10	152.81	144.38	40,604,200
2017-12-04	155.46	155.63	152.56	152.71	144.28	51,319,100
2017-12-01	154.20	155.24	152.26	154.49	145.96	59,015,800
2017-11-30	154.51	155.45	154.15	155.15	146.59	56,595,500
2017-11-29	156.41	156.45	153.12	153.86	145.37	71,986,300
2017-11-28	156.54	156.69	155.70	156.59	147.95	25,227,300
2017-11-27	156.21	156.56	155.83	156.19	147.57	22,653,400
2017-11-24	155.85	156.31	155.76	156.26	147.64	8,280,600
2017-11-22	155.64	155.84	155.34	155.69	147.10	17,299,000
2017-11-21	154.56	155.57	154.49	155.50	146.92	20,147,800
2017-11-20	154.06	154.20	153.61	153.83	145.34	21,143,900
2017-11-17	154.58	154.69	153.80	153.95	145.45	28,725,800
2017-11-16	153.36	154.89	153.33	154.54	146.01	34,790,600
2017-11-15	152.65	153.00	151.78	152.59	144.17	24,808,000
2017-11-14	153.33	153.50	152.57	153.31	144.85	25,173,800
2017-11-13	153.10	154.07	153.10	153.87	145.38	12,522,400
2017-11-10	153.33	153.80	153.06	153.68	145.20	20,150,800
2017-11-09	153.23	153.77	152.11	153.69	145.21	40,594,500
2017-11-08	153.80	154.54	153.62	154.50	145.97	17,373,500
2017-11-07	153.67	154.08	153.34	153.88	145.39	21,333,100
2017-11-06	153.15	153.85	153.10	153.79	145.30	28,693,900
2017-11-03	152.36	153.29	151.84	153.27	144.81	26,199,200
2017-11-02	151.93	151.99	150.77	151.81	143.43	31,017,400
2017-11-01	152.76	152.83	151.50	152.10	143.71	29,481,600
2017-10-31	152.07	152.37	151.63	152.15	143.75	26,319,300
2017-10-30	151.13	152.19	150.99	151.58	143.22	31,733,400
2017-10-27	149.43	151.52	149.20	151.24	142.89	60,165,100
2017-10-26	147.34	147.71	146.92	146.96	138.85	28,230,200
2017-10-25	147.70	148.18	146.33	147.43	139.29	36,179,100
2017-10-24	148.03	148.30	147.44	147.99	139.82	20,289,500
2017-10-23	149.02	149.03	147.53	147.74	139.59	29,297,100
2017-10-20	148.91	149.04	148.53	148.71	140.50	30,173,300
2017-10-19	147.99	148.33	147.27	148.31	140.13	27,680,300
2017-10-18	149.19	149.21	148.64	148.86	140.65	17,218,200
2017-10-17	148.80	149.06	148.57	149.04	140.82	13,138,200
2017-10-16	148.71	148.89	148.39	148.85	140.64	21,809,400
2017-10-13	148.37	148.51	147.78	148.34	140.15	18,409,900
2017-10-12	147.82	148.35	147.62	147.77	139.62	14,513,500
2017-10-11	147.53	148.07	147.34	148.04	139.87	12,439,100
2017-10-10	147.99	148.14	146.95	147.60	139.46	19,223,100
2017-10-09	147.85	148.01	147.30	147.49	139.35	13,704,800
2017-10-06	146.96	147.66	146.96	147.66	139.51	23,561,100
2017-10-05	146.56	147.54	146.41	147.46	139.32	31,562,400
2017-10-04	145.61	146.34	145.47	146.03	137.97	26,381,100
2017-10-03	145.77	146.06	145.45	145.89	137.84	19,715,200
2017-10-02	145.67	146.17	144.93	145.58	137.55	27,351,300
2017-09-29	144.70	145.56	144.32	145.45	137.42	43,102,400
2017-09-28	144.11	144.56	143.78	144.41	136.44	24,149,400
2017-09-27	143.93	145.00	143.57	144.46	136.49	33,249,400
2017-09-26	143.53	143.80	142.67	143.17	135.27	29,628,800
2017-09-25	143.75	143.83	142.10	142.80	134.92	54,947,700
2017-09-22	144.00	144.53	143.85	144.32	136.36	21,702,400
2017-09-21	145.25	145.26	143.95	144.46	136.49	28,841,800
2017-09-20	145.75	145.91	144.23	145.35	137.33	34,236,200
2017-09-19	145.81	146.01	145.31	145.80	137.75	20,871,200
2017-09-18	145.91	146.37	145.11	145.55	137.52	24,858,200	0.319
2017-09-15	145.53	146.59	145.29	146.06	137.70	46,422,400
2017-09-14	145.85	146.29	145.47	145.56	137.23	35,296,400
2017-09-13	145.97	146.44	145.73	146.42	138.04	28,450,900
2017-09-12	146.28	146.41	145.53	146.22	137.85	30,256,700
2017-09-11	145.34	146.12	145.30	145.87	137.52	27,126,300
2017-09-08	145.28	145.35	144.06	144.21	135.95	27,890,100
2017-09-07	145.40	145.84	144.94	145.47	137.14	22,721,100
2017-09-06	145.06	145.46	144.08	145.13	136.82	30,722,700
2017-09-05	145.57	145.88	143.60	144.69	136.41	44,794,300
2017-09-01	146.39	146.59	145.61	146.00	137.64	22,293,600
2017-08-31	145.06	146.21	144.98	146.20	137.83	38,480,700
2017-08-30	143.09	144.89	143.00	144.65	136.37	33,642,700
2017-08-29	141.19	143.21	141.06	142.97	134.79	24,498,300
2017-08-28	142.40	142.74	141.95	142.41	134.26	15,362,100
2017-08-25	142.82	143.18	141.78	141.97	133.84	26,380,400
2017-08-24	143.01	143.17	141.47	142.27	134.13	38,160,800
2017-08-23	142.48	143.01	142.38	142.69	134.52	25,702,300
2017-08-22	141.81	143.35	141.76	143.20	135.00	36,294,200
2017-08-21	141.22	141.53	140.18	141.05	132.98	37,111,500
2017-08-18	141.41	142.20	140.65	141.23	133.15	60,751,900
2017-08-17	143.72	143.94	141.33	141.33	133.24	70,191,000
2017-08-16	144.39	144.96	143.80	144.28	136.02	31,913,000
2017-08-15	144.29	144.30	143.64	144.03	135.78	25,509,200
2017-08-14	143.23	144.15	143.19	143.93	135.69	34,161,000
2017-08-11	141.22	142.41	140.90	142.10	133.97	45,862,500
2017-08-10	143.30	143.40	140.89	141.03	132.96	63,331,700
2017-08-09	143.12	144.19	142.79	144.12	135.87	36,169,500
2017-08-08	144.28	145.47	143.90	144.31	136.05	30,810,400
2017-08-07	143.91	144.56	143.71	144.56	136.28	17,933,900
2017-08-04	143.71	143.97	143.06	143.65	135.43	29,472,900
2017-08-03	144.09	144.17	143.13	143.39	135.18	27,112,800
2017-08-02	144.49	144.52	142.61	143.95	135.71	41,769,700
2017-08-01	143.72	143.76	143.12	143.56	135.34	20,149,400
2017-07-31	144.25	144.43	142.92	143.23	135.03	33,848,600
2017-07-28	143.10	144.08	142.87	143.84	135.61	38,013,200
2017-07-27	145.82	145.96	142.30	143.96	135.72	80,665,900
2017-07-26	144.76	144.95	144.53	144.87	136.58	18,610,600
2017-07-25	144.29	144.74	144.01	144.40	136.13	28,120,900
2017-07-24	144.09	144.87	143.92	144.77	136.48	26,712,700
2017-07-21	143.64	144.11	143.35	144.11	135.86	39,697,100
2017-07-20	144.35	144.44	143.52	144.17	135.92	36,139,400
2017-07-19	143.56	144.19	143.50	143.98	135.74	33,752,300
2017-07-18	142.09	143.17	141.64	143.14	134.95	25,748,500
2017-07-17	142.27	142.69	141.92	142.19	134.05	25,343,200
2017-07-14	141.64	142.30	141.19	142.12	133.98	34,544,800
2017-07-13	140.87	141.35	140.60	141.01	132.94	31,073,600
2017-07-12	140.24	140.86	139.96	140.70	132.65	36,045,800
2017-07-11	138.46	139.22	137.94	139.05	131.09	31,517,700
2017-07-10	137.85	138.99	137.50	138.66	130.72	24,853,500
2017-07-07	136.75	138.13	136.74	137.76	129.87	36,970,400
2017-07-06	136.48	137.06	135.80	136.29	128.49	48,430,500
2017-07-05	136.62	137.90	136.16	137.53	129.66	42,116,600
2017-07-03	138.27	138.43	136.10	136.19	128.39	32,797,000
2017-06-30	137.98	138.67	137.19	137.64	129.76	68,898,300
2017-06-29	139.44	139.44	136.25	137.59	129.71	88,769,400
2017-06-28	138.54	140.14	137.74	140.02	132.00	57,427,200
2017-06-27	140.05	140.22	138.02	138.03	130.13	65,957,800
2017-06-26	142.05	142.29	140.27	140.58	132.53	34,411,100
2017-06-23	140.54	141.42	140.15	141.24	133.15	21,654,300
2017-06-22	140.96	141.22	140.34	140.70	132.65	24,099,100
2017-06-21	139.68	140.81	139.59	140.74	132.68	35,743,400
2017-06-20	140.32	140.50	139.31	139.36	131.38	40,935,100
2017-06-19	139.49	140.59	139.28	140.46	132.42	39,626,500
2017-06-16	138.68	138.78	137.64	138.15	130.24	48,087,400	0.378
2017-06-15	138.34	139.28	137.49	139.13	130.81	55,145,200
2017-06-14	140.93	140.93	138.62	139.75	131.39	60,093,800
2017-06-13	140.01	140.56	139.28	140.36	131.97	51,193,000
2017-06-12	138.80	139.48	137.47	139.23	130.90	104,454,000
2017-06-09	143.74	143.90	138.11	139.98	131.61	109,783,700
2017-06-08	143.74	143.80	142.79	143.57	134.98	25,417,400
2017-06-07	143.26	143.54	142.60	143.42	134.84	18,842,400
2017-06-06	143.26	143.73	142.65	142.86	134.32	22,393,000
2017-06-05	143.45	143.68	143.23	143.43	134.85	15,727,500
2017-06-02	142.34	143.49	142.11	143.46	134.88	37,222,900
2017-06-01	141.58	141.90	140.98	141.84	133.36	20,120,700
2017-05-31	141.84	141.84	140.57	141.29	132.84	33,229,400
2017-05-30	141.15	141.51	141.06	141.34	132.89	20,306,400
2017-05-26	141.00	141.28	140.81	141.22	132.77	13,851,600
2017-05-25	140.31	141.33	140.01	140.97	132.54	23,928,600
2017-05-24	139.56	139.85	139.17	139.78	131.42	15,891,900
2017-05-23	139.41	139.42	138.78	139.14	130.82	19,687,500
2017-05-22	138.15	139.07	138.10	139.00	130.69	19,509,700
2017-05-19	137.75	138.42	137.66	137.84	129.60	36,730,100
2017-05-18	136.02	137.72	135.87	137.26	129.05	41,319,900
2017-05-17	138.51	138.77	136.05	136.07	127.93	55,642,200
2017-05-16	139.40	139.64	138.99	139.62	131.27	21,786,000
2017-05-15	138.66	139.12	138.53	139.04	130.72	20,481,300
2017-05-12	138.35	138.63	138.23	138.60	130.31	19,738,600
2017-05-11	138.02	138.33	137.38	138.29	130.02	27,232,100
2017-05-10	138.40	138.45	137.91	138.40	130.12	20,499,400
2017-05-09	138.05	138.63	137.93	138.32	130.05	28,426,100
2017-05-08	137.61	137.84	137.33	137.84	129.60	13,279,900
2017-05-05	137.39	137.54	136.88	137.54	129.31	19,330,700
2017-05-04	136.97	137.43	136.56	137.04	128.84	14,630,100
2017-05-03	137.12	137.17	136.62	136.99	128.80	23,827,600
2017-05-02	137.37	137.49	137.02	137.43	129.21	18,345,100
2017-05-01	136.44	137.38	136.38	137.20	128.99	24,815,500
2017-04-28	136.29	136.34	135.77	135.99	127.86	22,771,900
2017-04-27	135.27	135.75	135.19	135.75	127.63	16,136,500
2017-04-26	135.18	135.51	134.86	134.94	126.87	25,398,500
2017-04-25	134.60	135.37	134.48	135.13	127.05	19,384,400
2017-04-24	134.03	134.29	133.80	134.16	126.14	22,469,900
2017-04-21	132.71	132.76	132.22	132.56	124.63	22,454,900
2017-04-20	132.02	132.88	131.82	132.59	124.66	21,977,900
2017-04-19	131.85	132.29	131.31	131.49	123.63	17,764,800
2017-04-18	131.04	131.66	130.95	131.28	123.43	12,841,100
2017-04-17	130.77	131.50	130.72	131.48	123.62	13,325,500
2017-04-13	130.74	131.51	130.38	130.40	122.60	23,683,000
2017-04-12	131.43	131.54	130.78	130.92	123.09	15,955,200
2017-04-11	131.90	132.10	130.50	131.45	123.59	33,778,400
2017-04-10	132.10	132.57	131.66	132.02	124.12	15,619,300
2017-04-07	132.00	132.37	131.50	131.97	124.08	16,743,100
2017-04-06	132.10	132.39	131.70	132.04	124.14	18,832,200
2017-04-05	132.70	133.48	131.72	131.97	124.08	32,011,200
2017-04-04	131.92	132.53	131.87	132.51	124.58	13,400,000
2017-04-03	132.49	132.81	131.56	132.30	124.39	23,700,300
2017-03-31	132.28	132.74	132.13	132.38	124.46	19,841,400
2017-03-30	132.20	132.61	132.08	132.47	124.55	16,092,400
2017-03-29	131.73	132.30	131.59	132.25	124.34	13,710,000
2017-03-28	130.84	132.03	130.55	131.64	123.77	23,721,900
2017-03-27	129.70	131.07	129.40	130.84	123.01	18,472,400
2017-03-24	130.78	131.29	130.13	130.63	122.82	22,967,600
2017-03-23	130.52	130.88	130.14	130.36	122.56	20,311,700
2017-03-22	129.85	130.82	129.68	130.69	122.87	29,177,900
2017-03-21	132.31	132.43	129.73	129.81	122.05	35,841,900
2017-03-20	131.65	132.11	131.46	131.81	123.93	10,105,200
2017-03-17	131.90	132.04	131.62	131.69	123.81	21,234,500	0.274
2017-03-16	132.35	132.35	131.71	132.01	123.86	18,457,300
2017-03-15	131.56	132.41	131.14	132.10	123.94	22,709,100
2017-03-14	131.31	131.36	130.76	131.29	123.18	14,019,700
2017-03-13	131.34	131.64	131.27	131.61	123.48	10,731,600
2017-03-10	131.44	131.60	130.82	131.39	123.28	21,922,600
2017-03-09	130.71	131.02	130.14	130.84	122.76	20,855,300
2017-03-08	130.59	131.15	130.46	130.74	122.67	15,776,000
2017-03-07	130.47	131.08	130.28	130.51	122.45	15,500,900
2017-03-06	130.59	130.95	130.21	130.73	122.66	12,026,200
2017-03-03	130.69	131.06	130.34	131.02	122.93	13,722,700
2017-03-02	131.41	131.43	130.62	130.78	122.70	19,951,400
2017-03-01	130.85	131.68	130.60	131.44	123.32	25,813,800
2017-02-28	130.39	130.45	129.66	130.02	121.99	16,598,600
2017-02-27	130.02	130.43	129.80	130.42	122.37	12,008,700
2017-02-24	129.42	130.26	129.38	130.26	122.22	18,624,500
2017-02-23	130.70	130.70	129.49	130.01	121.98	17,489,000
2017-02-22	130.33	130.59	130.11	130.50	122.44	12,110,900
2017-02-21	130.06	130.53	129.99	130.45	122.39	18,479,600
2017-02-17	129.06	129.82	129.04	129.81	121.79	15,563,700
2017-02-16	129.37	129.63	128.92	129.25	121.27	15,098,300
2017-02-15	128.44	129.35	128.37	129.29	121.31	17,891,400
2017-02-14	128.15	128.54	127.74	128.53	120.59	16,333,500
2017-02-13	127.77	128.26	127.72	128.10	120.19	19,120,200
2017-02-10	127.24	127.56	127.02	127.38	119.51	13,915,700
2017-02-09	126.63	127.24	126.56	126.96	119.12	17,542,700
2017-02-08	126.12	126.68	125.88	126.50	118.69	12,569,100
2017-02-07	126.09	126.55	125.97	126.29	118.49	17,541,100
2017-02-06	125.47	125.85	125.35	125.83	118.06	11,630,100
2017-02-03	125.45	125.81	125.33	125.68	117.92	16,957,200
2017-02-02	125.21	125.70	124.86	125.32	117.58	15,101,400
2017-02-01	125.45	125.68	124.86	125.43	117.68	22,861,900
2017-01-31	124.38	124.60	123.85	124.57	116.88	19,091,100
2017-01-30	125.38	125.38	124.13	124.82	117.11	25,006,700
2017-01-27	125.83	125.92	125.39	125.80	118.03	15,053,000
2017-01-26	125.60	125.82	125.34	125.56	117.81	16,052,200
2017-01-25	124.96	125.46	124.85	125.43	117.68	15,036,200
2017-01-24	123.59	124.37	123.38	124.18	116.51	17,640,900
2017-01-23	123.17	123.53	122.57	123.35	115.73	17,434,200
2017-01-20	123.52	123.83	122.92	123.25	115.64	22,091,000
2017-01-19	123.22	123.65	122.72	122.98	115.38	12,710,700
2017-01-18	122.97	123.16	122.66	123.04	115.44	12,499,700
2017-01-17	122.84	123.03	122.43	122.79	115.21	14,538,500
2017-01-13	122.80	123.37	122.80	123.16	115.55	16,930,800
2017-01-12	122.49	122.82	121.60	122.74	115.16	19,622,500
2017-01-11	122.65	122.93	122.02	122.93	115.34	20,686,000
2017-01-10	122.38	122.97	122.10	122.60	115.03	16,176,600
2017-01-09	122.03	122.55	121.95	122.33	114.78	18,909,200
2017-01-06	121.00	122.25	120.69	121.93	114.40	24,074,300
2017-01-05	120.10	120.95	120.10	120.87	113.41	20,644,300
2017-01-04	119.67	120.41	119.66	120.19	112.77	19,749,100
2017-01-03	119.27	119.99	118.89	119.54	112.16	22,307,600
2016-12-30	119.94	119.95	118.14	118.48	111.16	41,749,000
2016-12-29	119.85	120.13	119.33	119.71	112.32	13,267,500
2016-12-28	121.08	121.19	119.80	119.88	112.48	17,975,200
2016-12-27	120.46	121.52	120.41	120.82	113.36	16,110,600
2016-12-23	119.92	120.25	119.81	120.20	112.78	9,007,500
2016-12-22	120.47	120.50	119.65	120.12	112.70	16,645,000
2016-12-21	120.60	120.68	120.19	120.46	113.02	7,079,300
2016-12-20	120.47	120.77	120.33	120.55	113.10	11,461,800
2016-12-19	119.72	120.83	119.55	120.09	112.67	21,138,700
2016-12-16	120.34	120.58	119.36	119.60	112.21	26,283,900	0.355
2016-12-15	120.37	121.11	120.08	120.40	112.63	22,762,300
2016-12-14	120.61	121.00	119.86	120.21	112.45	28,746,000
2016-12-13	119.32	121.11	119.32	120.46	112.69	54,477,900
2016-12-12	118.97	119.21	118.47	118.96	111.28	23,259,300
2016-12-09	119.01	119.54	119.00	119.50	111.79	21,863,100
2016-12-08	118.41	118.87	118.18	118.57	110.92	18,578,400
2016-12-07	116.64	118.51	116.29	118.36	110.72	26,622,400
2016-12-06	116.93	117.08	116.39	116.88	109.34	27,293,300
2016-12-05	116.30	117.06	115.77	116.60	109.08	21,419,700
2016-12-02	115.54	116.16	115.22	115.70	108.23	32,876,800
2016-12-01	117.46	117.47	115.29	115.47	108.02	39,796,600
2016-11-30	119.09	119.13	117.46	117.50	109.92	30,405,300
2016-11-29	118.64	119.51	118.30	118.94	111.27	18,553,000
2016-11-28	118.65	119.08	118.41	118.53	110.88	13,479,000
2016-11-25	118.56	118.85	118.42	118.80	111.13	7,162,800
2016-11-23	118.51	118.64	117.90	118.42	110.78	22,926,000
2016-11-22	119.01	119.19	118.61	118.90	111.23	18,850,600
2016-11-21	117.61	118.65	117.57	118.54	110.89	20,268,500
2016-11-18	117.90	118.10	117.21	117.32	109.75	16,428,700
2016-11-17	116.85	117.78	116.61	117.76	110.16	20,598,600
2016-11-16	115.67	116.99	115.67	116.91	109.37	16,538,100
2016-11-15	115.50	116.62	115.33	116.22	108.72	31,796,600
2016-11-14	115.83	115.94	114.03	114.63	107.23	35,906,000
2016-11-11	115.25	116.05	114.84	115.80	108.33	41,115,200
2016-11-10	118.22	118.38	114.20	115.75	108.28	72,825,400
2016-11-09	115.74	117.84	115.60	117.65	110.06	70,234,400
2016-11-08	116.23	117.64	115.96	117.11	109.55	20,777,900
2016-11-07	115.49	116.47	115.30	116.35	108.84	26,591,200
2016-11-04	113.77	114.54	113.45	113.65	106.32	26,997,500
2016-11-03	114.99	115.37	113.92	114.05	106.69	36,205,200
2016-11-02	116.03	116.30	114.89	115.18	107.75	26,960,100
2016-11-01	117.19	117.21	115.10	116.11	108.62	23,498,700
2016-10-31	117.53	117.53	116.93	116.99	109.44	18,749,400
2016-10-28	117.50	118.11	116.74	117.10	109.54	35,369,300
2016-10-27	118.89	118.99	117.67	117.84	110.24	19,099,800
2016-10-26	118.42	119.03	118.03	118.38	110.74	20,463,700
2016-10-25	119.64	119.66	119.01	119.19	111.50	20,341,800
2016-10-24	118.91	119.65	118.89	119.57	111.85	19,143,000
2016-10-21	117.80	118.22	117.41	118.15	110.53	15,707,800
2016-10-20	117.73	117.97	117.03	117.71	110.11	18,132,200
2016-10-19	117.77	118.02	117.64	117.85	110.25	13,702,900
2016-10-18	118.21	118.41	117.80	117.86	110.26	19,276,700
2016-10-17	117.04	117.30	116.67	116.82	109.28	14,182,700
2016-10-14	117.58	118.05	117.07	117.14	109.58	21,313,300
2016-10-13	116.62	117.32	115.94	117.00	109.45	22,821,000
2016-10-12	117.63	117.82	117.06	117.42	109.84	14,267,800
2016-10-11	119.12	119.14	117.00	117.52	109.94	27,774,400
2016-10-10	119.08	119.48	119.03	119.22	111.53	19,687,300
2016-10-07	118.84	119.01	117.89	118.47	110.83	19,984,200
2016-10-06	118.64	118.98	118.15	118.73	111.07	11,987,100
2016-10-05	118.72	119.17	118.67	118.79	111.13	14,481,300
2016-10-04	118.90	119.16	117.92	118.37	110.73	21,239,700
2016-10-03	118.57	118.70	118.09	118.55	110.90	19,216,400
2016-09-30	118.15	119.07	118.03	118.72	111.06	25,543,200
2016-09-29	118.50	118.72	117.33	117.84	110.24	27,207,500
2016-09-28	118.65	118.77	118.09	118.70	111.04	14,794,300
2016-09-27	117.26	118.56	117.15	118.50	110.85	20,238,400
2016-09-26	117.66	117.80	117.17	117.34	109.77	16,403,900
2016-09-23	119.00	119.00	118.16	118.33	110.69	22,213,400
2016-09-22	118.84	119.22	118.72	119.09	111.41	22,614,400
2016-09-21	117.50	118.32	116.81	118.15	110.53	31,546,800
2016-09-20	117.20	117.48	116.80	117.00	109.45	18,078,600
2016-09-19	117.59	117.95	116.55	116.78	109.24	16,222,900
2016-09-16	117.22	117.41	116.71	117.29	109.72	27,596,500	0.294
2016-09-15	115.87	117.82	115.86	117.64	109.77	38,521,400
2016-09-14	115.41	116.47	115.38	115.84	108.09	28,221,800
2016-09-13	115.75	116.09	114.73	115.29	107.58	45,863,900
2016-09-12	113.64	116.49	113.63	116.33	108.55	39,646,000
2016-09-09	116.25	116.51	114.26	114.28	106.64	50,813,300
2016-09-08	117.57	117.60	116.92	117.23	109.39	20,125,300
2016-09-07	117.96	118.12	117.47	117.92	110.04	17,546,900
2016-09-06	117.32	117.85	117.06	117.85	109.97	18,525,200
2016-09-02	117.32	117.56	116.68	117.12	109.29	18,088,200
2016-09-01	116.48	116.88	115.91	116.74	108.93	20,944,700
2016-08-31	116.38	116.56	115.95	116.44	108.65	16,169,800
2016-08-30	116.75	117.09	116.16	116.56	108.77	19,843,300
2016-08-29	116.81	117.25	116.79	116.94	109.12	11,184,900
2016-08-26	116.65	117.54	116.08	116.78	108.97	23,896,000
2016-08-25	116.50	116.97	116.36	116.61	108.81	24,266,300
2016-08-24	117.48	117.64	116.41	116.80	108.99	17,728,700
2016-08-23	117.81	118.01	117.51	117.56	109.70	11,997,900
2016-08-22	117.09	117.55	116.87	117.35	109.50	14,500,600
2016-08-19	117.08	117.52	116.76	117.26	109.42	18,743,000
2016-08-18	117.15	117.46	116.95	117.29	109.45	10,036,300
2016-08-17	117.08	117.30	116.43	117.26	109.42	15,980,300
2016-08-16	117.48	117.49	117.03	117.05	109.22	14,161,400
2016-08-15	117.35	117.97	117.31	117.70	109.83	11,777,800
2016-08-12	116.92	117.21	116.79	117.20	109.36	19,379,000
2016-08-11	117.02	117.37	116.78	117.12	109.29	12,969,800
2016-08-10	116.99	117.02	116.31	116.62	108.82	14,688,400
2016-08-09	116.74	117.29	116.67	116.92	109.10	13,276,500
2016-08-08	116.84	116.87	116.28	116.65	108.85	12,358,200
2016-08-05	116.26	117.04	116.13	116.78	108.97	23,196,600
2016-08-04	115.30	115.78	115.03	115.67	107.94	12,835,300
2016-08-03	114.87	115.35	114.80	115.34	107.63	15,011,300
2016-08-02	115.67	115.77	114.22	114.96	107.27	21,278,400
2016-08-01	115.31	116.13	115.17	115.84	108.09	13,990,100