Placements

 Privacy error

Gains Jour / Volume

Here..

163, 85 - 35, 148

Règle de 3

Google Finance : 25 000 000 000 $

Kr 0. 41

Euro 0. 025

ENRO kr0,41 (▲1,25%) Eniro Group AB | Google Finansies

EN8A €0,025 (▼16,89%) Eniro Group AB | Google Finansies

Hors connexion, je suis payé..

	Instructions Enter stock symbol in cell B4					POWERED BY
						Google Finance
	GOOG	<< enter a symbol
		<< optionally, enter an exchange (ex: NASDAQ, NYSE)
	Alphabet Inc Class C
	Current Price		Change	% Change
	163.85		+2.38	+1.47%
	Market Cap	P/E Ratio	Beta
	1,986,533M	18.56	1.04
						200 Months
	GOOG
	Date	Open	High	Low	Close	Volume
	Mar 27, 2014	28.32	28.32	27.57	27.85	13,052
	Mar 28, 2014	27.99	28.24	27.86	27.92	41,003
	Mar 31, 2014	28.27	28.27	27.77	27.77	10,772
	Apr 1, 2014	27.86	28.34	27.86	28.28	7,932
	Apr 2, 2014	28.96	30.16	28.03	28.27	146,697
	Apr 3, 2014	28.41	29.28	28.13	28.41	5,087,530
	Apr 4, 2014	28.65	28.81	27.08	27.08	6,377,658
	Apr 7, 2014	26.96	27.35	26.29	26.83	4,389,569
	Apr 8, 2014	27.06	27.67	27.01	27.67	3,152,406
	Apr 9, 2014	27.90	28.19	27.57	28.13	3,324,742
	Apr 10, 2014	28.17	28.17	26.92	26.97	4,027,743
	Apr 11, 2014	26.55	26.93	26.25	26.46	3,916,171
	Apr 14, 2014	26.84	27.13	26.41	26.55	2,568,020
	Apr 15, 2014	26.77	26.85	25.85	26.75	3,847,453
	Apr 16, 2014	27.08	27.77	26.93	27.75	4,879,889
	Apr 17, 2014	27.37	27.40	26.48	26.73	6,795,393
	Apr 21, 2014	26.73	26.76	26.21	26.36	2,561,214
	Apr 22, 2014	26.36	26.79	26.30	26.67	2,359,421
	Apr 23, 2014	26.62	26.62	26.24	26.27	2,051,066
	Apr 24, 2014	26.43	26.51	26.03	26.19	1,881,965
	Apr 25, 2014	26.05	26.16	25.70	25.74	2,097,264
	Apr 28, 2014	25.79	25.86	25.07	25.79	3,326,429
	Apr 29, 2014	25.77	26.40	25.75	26.31	2,692,489
	Apr 30, 2014	26.31	26.33	26.05	26.26	1,746,904
	May 1, 2014	26.28	26.57	26.12	26.49	1,900,432
	May 2, 2014	26.61	26.63	26.21	26.32	1,685,042
	May 5, 2014	26.17	26.37	25.99	26.32	1,021,408
	May 6, 2014	26.19	26.27	25.68	25.69	1,684,381
	May 7, 2014	25.72	25.76	25.10	25.43	3,216,077
	May 8, 2014	25.35	25.79	25.25	25.48	2,016,131
	May 9, 2014	25.47	25.92	25.14	25.87	2,432,783
	May 12, 2014	26.10	26.44	25.88	26.42	1,908,392
	May 13, 2014	26.47	26.73	26.40	26.58	1,648,907
	May 14, 2014	26.58	26.58	26.19	26.26	1,191,863
	May 15, 2014	26.21	26.22	25.80	25.93	1,703,758
	May 16, 2014	26.00	26.02	25.70	25.96	1,481,688
	May 19, 2014	25.91	26.42	25.81	26.37	1,276,362
	May 20, 2014	26.41	26.74	26.24	26.42	1,780,113
	May 21, 2014	26.57	26.89	26.52	26.87	1,193,389
	May 22, 2014	26.98	27.31	26.96	27.18	1,611,837
	May 23, 2014	27.29	27.61	27.11	27.56	1,929,632
	May 27, 2014	27.72	28.22	27.64	28.22	2,100,298
	May 28, 2014	28.15	28.31	27.97	28.01	1,647,717
	May 29, 2014	28.09	28.12	27.86	27.93	1,350,657
	May 30, 2014	27.96	27.99	27.72	27.92	1,766,794
	Jun 2, 2014	27.96	27.97	27.21	27.62	1,434,989
	Jun 3, 2014	27.47	27.54	27.05	27.17	1,861,921
	Jun 4, 2014	27.00	27.36	26.86	27.16	1,812,084
	Jun 5, 2014	27.25	27.67	27.15	27.62	1,684,886
	Jun 6, 2014	27.83	27.83	27.37	27.74	1,732,592
	Jun 9, 2014	27.78	28.07	27.73	28.03	1,463,676
	Jun 10, 2014	27.95	28.10	27.82	27.95	1,349,444
	Jun 11, 2014	27.82	27.92	27.68	27.87	1,097,380
	Jun 12, 2014	27.79	27.82	27.35	27.49	1,457,104
	Jun 13, 2014	27.54	27.54	27.20	27.51	1,217,176
	Jun 16, 2014	27.39	27.41	27.00	27.14	1,704,027
	Jun 17, 2014	27.14	27.19	26.89	27.08	1,445,878
	Jun 18, 2014	27.17	27.60	27.13	27.59	1,737,343
	Jun 19, 2014	27.64	27.67	27.35	27.67	2,451,341
	Jun 20, 2014	27.77	27.80	27.44	27.74	4,496,962
	Jun 23, 2014	27.68	28.17	27.64	28.17	1,534,659
	Jun 24, 2014	28.18	28.55	27.97	28.15	2,201,789
	Jun 25, 2014	28.19	28.92	28.18	28.85	1,964,447
	Jun 26, 2014	28.97	29.04	28.51	28.72	1,737,210
	Jun 27, 2014	28.78	28.91	28.61	28.78	2,231,174
	Jun 30, 2014	28.85	28.90	28.66	28.69	1,310,909
	Jul 1, 2014	28.84	29.14	28.75	29.05	1,446,309
	Jul 2, 2014	29.09	29.19	28.94	29.04	1,054,936
	Jul 3, 2014	29.09	29.17	28.97	29.16	712,210
	Jul 7, 2014	29.11	29.24	28.90	29.03	1,061,833
	Jul 8, 2014	28.80	28.90	28.23	28.48	1,908,647
	Jul 9, 2014	28.50	28.76	28.39	28.73	1,113,907
	Jul 10, 2014	28.22	28.75	28.17	28.48	1,353,317
	Jul 11, 2014	28.52	28.96	28.49	28.88	1,617,569
	Jul 14, 2014	29.05	29.18	28.82	29.16	1,852,290
	Jul 15, 2014	29.21	29.21	28.75	29.16	1,618,815
	Jul 16, 2014	29.32	29.34	29.03	29.05	1,394,560
	Jul 17, 2014	28.90	28.97	28.35	28.61	3,015,475
	Jul 18, 2014	29.57	29.76	29.02	29.67	4,006,389
	Jul 21, 2014	29.51	29.64	29.18	29.39	2,060,334
	Jul 22, 2014	29.46	29.90	29.45	29.66	1,694,787
	Jul 23, 2014	29.58	29.81	29.54	29.72	1,229,846
	Jul 24, 2014	29.74	29.89	29.51	29.59	1,033,341
	Jul 25, 2014	29.44	29.51	29.27	29.37	932,724
	Jul 28, 2014	29.32	29.54	29.16	29.45	984,161
	Jul 29, 2014	29.36	29.40	29.10	29.20	1,346,647
	Jul 30, 2014	29.25	29.39	29.12	29.29	1,013,932
	Jul 31, 2014	28.95	29.10	28.42	28.50	2,099,516
	Aug 1, 2014	28.44	28.72	28.07	28.23	1,950,171
	Aug 4, 2014	28.37	28.69	28.13	28.58	1,427,169
	Aug 5, 2014	28.42	28.52	28.05	28.18	1,556,685
	Aug 6, 2014	28.01	28.46	27.92	28.24	1,330,877
	Aug 7, 2014	28.32	28.42	27.98	28.09	1,108,900
	Aug 8, 2014	28.10	28.43	27.94	28.36	1,492,491
	Aug 11, 2014	28.42	28.45	28.22	28.32	1,215,968
	Aug 12, 2014	28.15	28.22	27.97	28.06	1,537,758
	Aug 13, 2014	28.29	28.67	28.21	28.66	1,437,922
	Aug 14, 2014	28.73	28.82	28.47	28.65	982,926
	Aug 15, 2014	28.81	28.89	28.45	28.60	1,517,056
	Aug 18, 2014	28.73	29.15	28.72	29.03	1,282,531
	Aug 19, 2014	29.17	29.29	29.12	29.26	979,298
	Aug 20, 2014	29.21	29.25	29.05	29.14	1,034,779
	Aug 21, 2014	29.11	29.14	28.98	29.09	912,854
	Aug 22, 2014	29.10	29.18	28.95	29.05	789,484
	Aug 25, 2014	29.16	29.17	28.87	28.93	1,358,810
	Aug 26, 2014	28.98	29.01	28.75	28.81	1,635,465
	Aug 27, 2014	28.78	28.85	28.43	28.47	1,700,161
	Aug 28, 2014	28.40	28.58	28.28	28.38	1,295,963
	Aug 29, 2014	28.49	28.52	28.28	28.50	1,081,231
	Sep 2, 2014	28.51	28.81	28.48	28.79	1,576,830
	Sep 3, 2014	28.92	29.07	28.67	28.82	1,214,586
	Sep 4, 2014	28.92	29.22	28.88	29.02	1,459,956
	Sep 5, 2014	29.12	29.25	29.02	29.22	1,629,477
	Sep 8, 2014	29.25	29.51	29.23	29.41	1,429,101
	Sep 9, 2014	29.36	29.37	28.92	28.97	1,286,722
	Sep 10, 2014	29.00	29.10	28.77	29.08	975,145
	Sep 11, 2014	28.94	29.01	28.73	28.99	1,217,721
	Sep 12, 2014	28.97	29.00	28.64	28.70	1,597,677
	Sep 15, 2014	28.57	28.67	28.33	28.58	1,596,224
	Sep 16, 2014	28.56	29.00	28.55	28.92	1,478,306
	Sep 17, 2014	28.92	29.30	28.86	29.16	1,690,994
	Sep 18, 2014	29.27	29.40	29.17	29.38	1,442,012
	Sep 19, 2014	29.49	29.74	29.39	29.72	3,727,045
	Sep 22, 2014	29.61	29.62	29.09	29.29	1,687,710
	Sep 23, 2014	29.26	29.26	28.97	28.98	1,467,703
	Sep 24, 2014	28.99	29.40	28.95	29.32	1,724,537
	Sep 25, 2014	29.30	29.32	28.63	28.67	1,925,350
	Sep 26, 2014	28.72	28.88	28.65	28.78	1,439,807
	Sep 29, 2014	28.51	28.83	28.48	28.74	1,281,204
	Sep 30, 2014	28.77	28.91	28.56	28.79	1,618,437
	Oct 1, 2014	28.72	28.80	28.27	28.34	1,445,027
	Oct 2, 2014	28.29	28.52	28.09	28.43	1,175,307
	Oct 3, 2014	28.57	28.78	28.55	28.69	1,138,636
	Oct 6, 2014	28.86	28.97	28.64	28.79	1,211,320
	Oct 7, 2014	28.64	28.68	28.11	28.11	1,906,427
	Oct 8, 2014	28.20	28.62	27.80	28.55	1,987,888
	Oct 9, 2014	28.48	28.50	27.88	27.97	2,519,693
	Oct 10, 2014	27.81	28.18	27.13	27.15	3,078,634
	Oct 13, 2014	27.17	27.40	26.58	26.59	2,578,676
	Oct 14, 2014	26.87	27.28	26.59	26.82	2,217,230
	Oct 15, 2014	26.48	26.57	25.84	26.43	3,712,536
	Oct 16, 2014	25.88	26.40	25.68	26.15	3,698,423
	Oct 17, 2014	26.29	26.48	25.36	25.49	5,530,674
	Oct 20, 2014	25.40	26.02	25.34	25.97	2,605,505
	Oct 21, 2014	26.19	26.27	25.88	26.25	2,332,531
	Oct 22, 2014	26.42	26.92	26.37	26.56	2,917,183
	Oct 23, 2014	26.89	27.29	26.72	27.12	2,345,296
	Oct 24, 2014	27.14	27.17	26.72	26.92	1,972,047
	Oct 27, 2014	26.78	27.15	26.78	26.96	1,184,973
	Oct 28, 2014	27.08	27.37	27.01	27.37	1,273,372
	Oct 29, 2014	27.42	27.63	27.27	27.39	1,767,107
	Oct 30, 2014	27.37	27.56	27.10	27.44	1,451,667
	Oct 31, 2014	27.89	27.90	27.66	27.88	2,032,887
	Nov 3, 2014	27.70	27.82	27.59	27.69	1,378,511
	Nov 4, 2014	27.57	27.70	27.39	27.63	1,240,761
	Nov 5, 2014	27.76	27.76	27.13	27.22	2,026,740
	Nov 6, 2014	27.20	27.27	26.97	27.03	1,329,604
	Nov 7, 2014	27.24	27.24	26.86	26.98	1,629,259
	Nov 10, 2014	27.00	27.40	26.98	27.30	1,131,546
	Nov 11, 2014	27.35	27.52	27.24	27.44	964,866
	Nov 12, 2014	27.44	27.45	27.18	27.29	1,126,594
	Nov 13, 2014	27.41	27.41	27.10	27.19	1,335,719
	Nov 14, 2014	27.26	27.26	27.03	27.15	1,285,991
	Nov 17, 2014	27.10	27.12	26.63	26.75	1,721,282
	Nov 18, 2014	26.80	27.02	26.64	26.68	1,957,664
	Nov 19, 2014	26.68	26.84	26.43	26.78	1,388,440
	Nov 20, 2014	26.49	26.68	26.48	26.67	1,559,131
	Nov 21, 2014	27.01	27.03	26.75	26.80	2,218,249
	Nov 24, 2014	26.81	27.06	26.71	26.89	1,701,682
	Nov 25, 2014	26.88	27.12	26.86	26.98	1,784,967
	Nov 26, 2014	26.97	27.00	26.78	26.94	1,519,503
	Nov 28, 2014	26.96	27.03	26.76	27.02	1,145,231
	Dec 1, 2014	26.87	27.00	26.52	26.62	2,109,599
	Dec 2, 2014	26.60	26.70	26.42	26.61	1,522,481
	Dec 3, 2014	26.50	26.73	26.39	26.49	1,279,288
	Dec 4, 2014	26.49	26.79	26.36	26.79	1,392,208
	Dec 5, 2014	26.48	26.57	26.14	26.19	2,558,649
	Dec 8, 2014	26.28	26.48	26.12	26.28	2,327,127
	Dec 9, 2014	26.04	26.64	25.95	26.60	1,871,268
	Dec 10, 2014	26.58	26.74	26.21	26.23	1,716,835
	Dec 11, 2014	26.32	26.62	26.28	26.34	1,610,964
	Dec 12, 2014	26.10	26.35	25.86	25.86	1,989,117
	Dec 15, 2014	26.07	26.08	25.59	25.62	2,812,786
	Dec 16, 2014	25.51	25.58	24.38	24.70	3,953,371
	Dec 17, 2014	24.78	25.28	24.77	25.18	2,875,281
	Dec 18, 2014	25.58	25.62	25.17	25.49	2,918,730
	Dec 19, 2014	25.51	25.82	25.28	25.75	3,680,148
	Dec 22, 2014	25.73	26.25	25.73	26.17	2,723,599
	Dec 23, 2014	26.28	26.65	26.24	26.46	2,191,567
	Dec 24, 2014	26.45	26.52	26.28	26.37	704,035
	Dec 26, 2014	26.37	26.64	26.29	26.63	1,037,727
	Dec 29, 2014	26.54	26.70	26.43	26.44	2,276,104
	Dec 30, 2014	26.33	26.48	26.28	26.45	873,923
	Dec 31, 2014	26.49	26.56	26.22	26.25	1,371,819
	Jan 2, 2015	26.38	26.49	26.13	26.17	1,446,662
	Jan 5, 2015	26.09	26.14	25.58	25.62	2,054,238
	Jan 6, 2015	25.68	25.74	24.98	25.03	2,891,950
	Jan 7, 2015	25.28	25.29	24.91	24.99	2,059,366
	Jan 8, 2015	24.83	25.11	24.48	25.07	3,344,395
	Jan 9, 2015	25.17	25.18	24.67	24.74	2,065,715
	Jan 12, 2015	24.68	24.73	24.31	24.56	2,320,446
	Jan 13, 2015	24.87	25.08	24.55	24.74	2,365,687
	Jan 14, 2015	24.66	25.09	24.58	24.97	2,229,638
	Jan 15, 2015	25.21	25.21	24.82	25.02	2,711,355
	Jan 16, 2015	24.93	25.34	24.93	25.33	2,292,043
	Jan 20, 2015	25.48	25.55	25.23	25.28	2,225,922
	Jan 21, 2015	25.29	25.89	25.24	25.83	2,262,455
	Jan 22, 2015	26.00	26.74	25.91	26.65	2,669,558
	Jan 23, 2015	26.71	27.03	26.58	26.92	2,275,485
	Jan 26, 2015	26.85	26.88	26.41	26.69	1,539,524
	Jan 27, 2015	26.43	26.46	25.84	25.86	1,898,844
	Jan 28, 2015	26.07	26.08	25.43	25.43	1,679,230
	Jan 29, 2015	25.48	25.48	24.99	25.46	4,174,924
	Jan 30, 2015	25.72	26.92	25.71	26.65	5,590,977
	Feb 2, 2015	26.51	26.58	25.86	26.35	2,841,976
	Feb 3, 2015	26.33	26.60	26.09	26.39	2,033,085
	Feb 4, 2015	26.39	26.56	25.99	26.07	1,659,125
	Feb 5, 2015	26.12	26.35	26.03	26.31	1,844,687
	Feb 6, 2015	26.31	26.79	26.25	26.48	1,758,650
	Feb 9, 2015	26.33	26.53	26.23	26.32	1,264,276
	Feb 10, 2015	26.39	26.81	26.27	26.77	1,745,076
	Feb 11, 2015	26.69	26.85	26.60	26.73	1,373,970
	Feb 12, 2015	26.79	27.17	26.66	27.07	1,615,824
	Feb 13, 2015	27.09	27.42	27.08	27.38	1,895,126
	Feb 17, 2015	27.27	27.42	26.98	27.07	1,612,439
	Feb 18, 2015	27.00	27.20	26.80	26.91	1,449,089
	Feb 19, 2015	26.83	27.08	26.83	27.07	987,478
	Feb 20, 2015	27.08	27.11	26.72	26.87	1,441,212
	Feb 23, 2015	26.73	26.75	26.40	26.52	1,453,907
	Feb 24, 2015	26.43	26.77	26.34	26.73	1,002,393
	Feb 25, 2015	26.72	27.24	26.70	27.12	1,821,041
	Feb 26, 2015	27.09	27.73	27.00	27.70	2,305,219
	Feb 27, 2015	27.64	28.16	27.57	27.84	2,403,553
	Mar 2, 2015	27.95	28.53	27.86	28.49	2,123,796
	Mar 3, 2015	28.44	28.69	28.25	28.60	1,700,084
	Mar 4, 2015	28.52	28.78	28.32	28.59	1,871,694
	Mar 5, 2015	28.67	28.82	28.59	28.69	1,385,818
	Mar 6, 2015	28.67	28.76	28.26	28.31	1,654,561
	Mar 9, 2015	28.27	28.44	28.10	28.36	1,059,336
	Mar 10, 2015	28.14	28.17	27.66	27.67	1,787,357
	Mar 11, 2015	27.68	27.83	27.46	27.48	1,815,763
	Mar 12, 2015	27.60	27.74	27.45	27.70	1,385,772
	Mar 13, 2015	27.60	27.84	27.14	27.29	1,698,872
	Mar 16, 2015	27.47	27.77	27.23	27.65	1,636,493
	Mar 17, 2015	27.51	27.61	27.32	27.47	1,800,570
	Mar 18, 2015	27.55	27.91	27.28	27.90	2,128,714
	Mar 19, 2015	27.89	27.96	27.73	27.82	1,194,049
	Mar 20, 2015	28.01	28.01	27.88	27.94	2,609,690
	Mar 23, 2015	27.94	28.04	27.72	27.86	1,639,306
	Mar 24, 2015	28.05	28.65	27.98	28.43	2,576,234
	Mar 25, 2015	28.45	28.53	27.86	27.86	2,146,384
	Mar 26, 2015	27.80	27.87	27.46	27.68	1,568,331
	Mar 27, 2015	27.57	27.69	27.33	27.34	1,892,323
	Mar 30, 2015	27.51	27.60	27.33	27.53	1,283,958
	Mar 31, 2015	27.42	27.66	27.26	27.32	1,583,677
	Apr 1, 2015	27.35	27.48	26.90	27.05	1,957,718
	Apr 2, 2015	26.97	26.97	26.62	26.70	1,711,737
	Apr 6, 2015	26.54	26.85	26.41	26.76	1,320,767
	Apr 7, 2015	26.83	27.06	26.73	26.78	1,299,298
	Apr 8, 2015	26.85	27.12	26.85	27.01	1,175,332
	Apr 9, 2015	26.98	27.02	26.70	26.96	1,553,586
	Apr 10, 2015	27.04	27.04	26.79	26.93	1,405,574
	Apr 13, 2015	26.85	27.13	26.79	26.88	1,640,809
	Apr 14, 2015	26.74	26.80	26.33	26.45	2,597,043
	Apr 15, 2015	26.36	26.66	26.09	26.55	2,312,512
	Apr 16, 2015	26.42	26.71	26.41	26.62	1,296,304
	Apr 17, 2015	26.36	26.42	25.98	26.13	2,145,955
	Apr 20, 2015	26.21	26.73	26.15	26.70	1,675,487
	Apr 21, 2015	26.80	26.90	26.61	26.63	1,839,668
	Apr 22, 2015	26.65	26.98	26.51	26.89	1,589,248
	Apr 23, 2015	26.98	27.47	26.94	27.28	4,173,376
	Apr 24, 2015	28.23	28.48	27.79	28.18	4,919,031
	Apr 27, 2015	28.17	28.30	27.66	27.77	2,398,039
	Apr 28, 2015	27.73	27.80	27.52	27.68	1,490,983
	Apr 29, 2015	27.52	27.68	27.35	27.45	1,698,761
	Apr 30, 2015	27.39	27.43	26.75	26.87	2,082,214
	May 1, 2015	26.92	26.98	26.61	26.90	1,768,181
	May 4, 2015	26.93	27.20	26.75	27.04	1,307,960
	May 5, 2015	26.91	26.99	26.52	26.54	1,383,068
	May 6, 2015	26.56	26.62	26.05	26.21	1,566,987
	May 7, 2015	26.20	26.67	26.09	26.54	1,546,278
	May 8, 2015	26.83	27.06	26.80	26.91	1,527,615
	May 11, 2015	26.92	27.10	26.77	26.79	905,285
	May 12, 2015	26.58	26.66	26.26	26.45	1,634,174
	May 13, 2015	26.53	26.72	26.43	26.48	1,253,063
	May 14, 2015	26.69	26.95	26.62	26.92	1,403,935
	May 15, 2015	26.96	26.96	26.52	26.69	1,971,343
	May 18, 2015	26.60	26.74	26.44	26.62	2,003,421
	May 19, 2015	26.70	27.03	26.65	26.87	1,966,947
	May 20, 2015	26.92	27.15	26.65	26.96	1,430,826
	May 21, 2015	26.90	27.19	26.80	27.13	1,462,695
	May 22, 2015	27.01	27.21	26.98	27.01	1,176,214
	May 26, 2015	26.91	26.95	26.49	26.62	2,406,512
	May 27, 2015	26.64	27.03	26.59	26.99	1,525,019
	May 28, 2015	26.90	27.03	26.81	26.99	1,029,849
	May 29, 2015	26.87	26.93	26.57	26.61	2,597,407
	Jun 1, 2015	26.84	26.84	26.49	26.70	1,904,332
	Jun 2, 2015	26.65	27.15	26.57	26.96	1,938,989
	Jun 3, 2015	27.00	27.18	26.86	27.02	1,717,036
	Jun 4, 2015	26.89	27.03	26.72	26.84	1,348,337
	Jun 5, 2015	26.82	26.86	26.63	26.67	1,388,220
	Jun 8, 2015	26.67	26.71	26.31	26.34	1,524,139
	Jun 9, 2015	26.38	26.46	26.15	26.33	1,455,266
	Jun 10, 2015	26.47	26.92	26.47	26.83	1,814,958
	Jun 11, 2015	26.92	26.95	26.65	26.73	1,217,536
	Jun 12, 2015	26.58	26.66	26.51	26.62	955,789
	Jun 15, 2015	26.40	26.42	26.20	26.36	1,632,702
	Jun 16, 2015	26.42	26.48	26.28	26.41	1,071,814
	Jun 17, 2015	26.47	26.55	26.26	26.46	1,294,216
	Jun 18, 2015	26.55	26.91	26.54	26.84	1,833,109
	Jun 19, 2015	26.86	26.91	26.65	26.83	1,893,497
	Jun 22, 2015	26.98	27.19	26.88	26.91	1,250,282
	Jun 23, 2015	26.98	27.07	26.76	27.02	1,197,450
	Jun 24, 2015	27.00	27.00	26.78	26.89	1,286,608
	Jun 25, 2015	26.94	27.05	26.76	26.76	1,335,697
	Jun 26, 2015	26.86	26.89	26.57	26.58	2,109,130
	Jun 29, 2015	26.25	26.43	26.03	26.08	1,937,821
	Jun 30, 2015	26.30	26.31	26.03	26.03	2,235,595
	Jul 1, 2015	26.24	26.28	25.91	26.09	1,961,354
	Jul 2, 2015	26.05	26.23	26.05	26.17	1,235,903
	Jul 6, 2015	25.98	26.26	25.95	26.14	1,280,525
	Jul 7, 2015	26.16	26.31	25.76	26.25	1,597,229
	Jul 8, 2015	26.05	26.14	25.81	25.84	1,296,699
	Jul 9, 2015	26.16	26.19	26.02	26.03	1,842,347
	Jul 10, 2015	26.31	26.63	26.28	26.51	1,956,682
	Jul 13, 2015	26.64	27.36	26.62	27.33	2,206,475
	Jul 14, 2015	27.34	28.29	27.34	28.06	3,244,066
	Jul 15, 2015	28.01	28.33	27.84	28.01	1,784,554
	Jul 16, 2015	28.26	29.03	28.25	28.99	4,768,318
	Jul 17, 2015	32.45	33.72	32.25	33.65	11,164,943
	Jul 20, 2015	32.96	33.44	32.65	33.15	5,860,872
	Jul 21, 2015	32.76	33.65	32.72	33.12	3,377,196
	Jul 22, 2015	33.04	33.93	32.95	33.10	3,929,309
	Jul 23, 2015	33.06	33.18	32.05	32.21	3,029,109
	Jul 24, 2015	32.35	32.41	31.13	31.18	3,625,747
	Jul 27, 2015	31.05	31.72	31.03	31.36	2,675,381
	Jul 28, 2015	31.64	31.64	31.17	31.40	1,727,327
	Jul 29, 2015	31.44	31.67	31.13	31.60	1,575,069
	Jul 30, 2015	31.50	31.76	31.10	31.63	1,474,203
	Jul 31, 2015	31.57	31.65	31.28	31.28	1,706,149
	Aug 3, 2015	31.27	31.65	31.27	31.56	1,304,511
	Aug 4, 2015	31.42	31.74	31.36	31.46	1,490,881
	Aug 5, 2015	31.72	32.39	31.66	32.19	2,334,266
	Aug 6, 2015	32.25	32.27	31.61	32.13	1,572,600
	Aug 7, 2015	32.01	32.13	31.49	31.77	1,403,865
	Aug 10, 2015	31.97	32.17	31.56	31.69	1,809,205
	Aug 11, 2015	33.46	33.74	32.71	33.04	5,029,203
	Aug 12, 2015	33.15	33.25	32.61	32.98	2,940,803
	Aug 13, 2015	32.97	33.23	32.58	32.82	1,810,749
	Aug 14, 2015	32.75	32.99	32.63	32.86	1,072,061
	Aug 17, 2015	32.84	33.07	32.56	33.04	1,051,699
	Aug 18, 2015	33.10	33.20	32.67	32.81	1,456,059
	Aug 19, 2015	32.83	33.35	32.71	33.05	2,134,098
	Aug 20, 2015	32.77	33.15	32.15	32.34	2,855,299
	Aug 21, 2015	31.99	32.00	30.62	30.62	4,265,183
	Aug 24, 2015	28.65	30.70	28.25	29.48	5,770,302
	Aug 25, 2015	30.75	30.87	29.06	29.10	3,537,966
	Aug 26, 2015	30.52	31.59	29.95	31.43	4,235,891
	Aug 27, 2015	31.97	32.18	31.10	31.88	3,491,336
	Aug 28, 2015	31.64	31.84	31.23	31.52	1,978,733
	Aug 31, 2015	31.38	31.79	30.88	30.91	2,176,737
	Sep 1, 2015	30.12	30.64	29.71	29.89	3,702,105
	Sep 2, 2015	30.28	30.72	29.99	30.72	2,575,620
	Sep 3, 2015	30.85	30.99	30.14	30.31	1,759,572
	Sep 4, 2015	30.00	30.17	29.76	30.04	2,089,453
	Sep 8, 2015	30.62	30.82	30.21	30.73	2,279,538
	Sep 9, 2015	31.06	31.33	30.48	30.64	1,702,094
	Sep 10, 2015	30.66	31.21	30.57	31.07	1,905,276
	Sep 11, 2015	30.99	31.29	30.87	31.29	1,373,545
	Sep 14, 2015	31.29	31.29	30.97	31.16	1,702,271
	Sep 15, 2015	31.34	31.94	31.19	31.76	2,084,397
	Sep 16, 2015	31.77	31.90	31.62	31.80	1,286,454
	Sep 17, 2015	31.89	32.55	31.75	32.15	2,274,690
	Sep 18, 2015	31.84	32.00	31.35	31.46	5,133,386
	Sep 21, 2015	31.72	31.82	31.30	31.77	1,788,506
	Sep 22, 2015	31.35	31.38	30.77	31.13	2,562,869
	Sep 23, 2015	31.10	31.45	31.00	31.12	1,470,949
	Sep 24, 2015	30.83	31.37	30.62	31.29	2,240,098
	Sep 25, 2015	31.49	31.49	30.55	30.60	2,174,009
	Sep 28, 2015	30.52	30.73	29.47	29.74	3,127,667
	Sep 29, 2015	29.86	30.25	29.51	29.75	2,310,284
	Sep 30, 2015	30.16	30.44	30.04	30.42	2,413,441
	Oct 1, 2015	30.42	30.60	29.99	30.56	1,867,601
	Oct 2, 2015	30.36	31.37	30.16	31.35	2,684,805
	Oct 5, 2015	31.60	32.15	31.35	32.07	1,803,643
	Oct 6, 2015	31.94	32.46	31.83	32.27	2,236,847
	Oct 7, 2015	32.46	32.53	31.61	32.12	2,092,714
	Oct 8, 2015	32.07	32.22	31.28	31.96	2,182,081
	Oct 9, 2015	32.00	32.30	31.77	32.18	1,648,736
	Oct 12, 2015	32.10	32.42	31.95	32.33	1,276,134
	Oct 13, 2015	32.16	32.89	32.16	32.62	1,807,685
	Oct 14, 2015	32.66	32.97	32.44	32.56	1,415,468
	Oct 15, 2015	32.73	33.16	32.72	33.09	1,885,737
	Oct 16, 2015	33.21	33.25	32.86	33.11	1,611,128
	Oct 19, 2015	33.06	33.34	32.98	33.31	1,477,340
	Oct 20, 2015	33.20	33.24	32.21	32.51	2,498,215
	Oct 21, 2015	32.71	32.79	32.09	32.13	1,794,172
	Oct 22, 2015	32.34	32.89	32.20	32.59	4,070,954
	Oct 23, 2015	36.38	36.50	35.08	35.10	6,653,923
	Oct 26, 2015	35.08	35.96	35.06	35.64	2,716,615
	Oct 27, 2015	35.37	35.68	35.23	35.42	2,245,796
	Oct 28, 2015	35.37	35.65	35.15	35.65	2,178,917
	Oct 29, 2015	35.53	35.91	35.50	35.85	1,455,965
	Oct 30, 2015	35.79	35.90	35.50	35.54	1,908,774
	Nov 2, 2015	35.55	36.08	35.29	36.06	1,886,250
	Nov 3, 2015	35.94	36.23	35.74	36.11	1,565,379
	Nov 4, 2015	36.10	36.66	36.10	36.41	1,706,700
	Nov 5, 2015	36.47	36.97	36.47	36.56	1,861,550
	Nov 6, 2015	36.58	36.77	36.35	36.69	1,511,599
	Nov 9, 2015	36.51	36.74	35.97	36.24	2,069,807
	Nov 10, 2015	36.22	36.53	35.93	36.42	1,607,994
	Nov 11, 2015	36.62	37.05	36.51	36.77	1,366,995
	Nov 12, 2015	36.55	36.89	36.43	36.56	1,837,154
	Nov 13, 2015	36.46	36.56	35.84	35.85	2,075,504
	Nov 16, 2015	35.78	36.47	35.57	36.45	1,905,893
	Nov 17, 2015	36.46	36.59	36.15	36.27	1,510,903
	Nov 18, 2015	36.38	37.07	36.35	37.00	1,684,259
	Nov 19, 2015	36.94	37.10	36.87	36.92	1,327,879
	Nov 20, 2015	37.33	37.90	37.15	37.83	2,213,284
	Nov 23, 2015	37.87	38.14	37.59	37.80	1,415,385
	Nov 24, 2015	37.60	37.76	36.88	37.41	2,334,197
	Nov 25, 2015	37.41	37.60	37.30	37.41	1,122,224
	Nov 27, 2015	37.42	37.67	37.37	37.51	838,528
	Nov 30, 2015	37.44	37.75	37.06	37.13	2,097,624
	Dec 1, 2015	37.36	38.45	37.34	38.35	2,134,621
	Dec 2, 2015	38.45	38.80	37.95	38.12	2,230,373
	Dec 3, 2015	38.30	38.45	37.28	37.63	2,590,641
	Dec 4, 2015	37.66	38.42	37.50	38.34	2,757,283
	Dec 7, 2015	38.39	38.44	37.75	38.16	1,812,314
	Dec 8, 2015	37.89	38.24	37.71	38.12	1,829,475
	Dec 9, 2015	37.96	38.21	36.85	37.58	2,699,990
	Dec 10, 2015	37.64	37.79	37.19	37.47	1,988,380
	Dec 11, 2015	37.06	37.29	36.84	36.94	2,224,410
	Dec 14, 2015	37.09	37.44	36.21	37.39	2,421,236
	Dec 15, 2015	37.65	37.90	37.15	37.17	2,666,229
	Dec 16, 2015	37.50	38.03	36.97	37.90	1,993,251
	Dec 17, 2015	38.12	38.13	37.45	37.47	1,553,418
	Dec 18, 2015	37.33	37.71	36.91	36.97	3,148,743
	Dec 21, 2015	37.31	37.50	37.00	37.39	1,525,703
	Dec 22, 2015	37.58	37.74	37.28	37.50	1,365,520
	Dec 23, 2015	37.67	37.71	37.20	37.52	1,566,726
	Dec 24, 2015	37.48	37.57	37.33	37.42	527,223
	Dec 28, 2015	37.65	38.15	37.48	38.13	1,515,716
	Dec 29, 2015	38.33	39.00	38.32	38.83	1,765,012
	Dec 30, 2015	38.83	38.88	38.35	38.55	1,293,521
	Dec 31, 2015	38.48	38.48	37.92	37.94	1,500,923
	Jan 4, 2016	37.15	37.20	36.56	37.09	3,272,776
	Jan 5, 2016	37.32	37.60	36.93	37.13	1,950,691
	Jan 6, 2016	36.50	37.36	36.45	37.18	1,947,034
	Jan 7, 2016	36.52	36.92	35.95	36.32	2,963,741
	Jan 8, 2016	36.57	36.66	35.65	35.72	2,450,857
	Jan 11, 2016	35.83	35.94	35.18	35.80	2,090,621
	Jan 12, 2016	36.08	36.44	35.87	36.30	2,024,509
	Jan 13, 2016	36.54	36.74	34.93	35.03	2,501,730
	Jan 14, 2016	35.27	36.10	34.46	35.74	2,225,768
	Jan 15, 2016	34.61	35.34	34.27	34.72	3,608,109
	Jan 19, 2016	35.17	35.50	34.67	35.09	2,268,078
	Jan 20, 2016	34.43	35.34	33.66	34.92	3,444,962
	Jan 21, 2016	35.11	35.96	34.72	35.33	2,412,211
	Jan 22, 2016	36.18	36.41	36.01	36.26	2,011,797
	Jan 25, 2016	36.18	36.48	35.50	35.58	1,711,716
	Jan 26, 2016	35.69	35.91	35.32	35.65	1,331,691
	Jan 27, 2016	35.68	35.91	34.72	35.00	2,194,227
	Jan 28, 2016	36.11	36.68	35.62	36.55	2,676,397
	Jan 29, 2016	36.58	37.25	36.34	37.15	3,474,319
	Feb 1, 2016	37.52	37.89	37.16	37.60	5,139,157
	Feb 2, 2016	39.23	39.49	38.23	38.23	6,348,126
	Feb 3, 2016	38.51	38.73	36.03	36.35	6,171,019
	Feb 4, 2016	36.14	36.35	35.09	35.40	5,168,709
	Feb 5, 2016	35.19	35.20	34.01	34.18	5,105,725
	Feb 8, 2016	33.39	34.20	33.15	34.14	4,247,355
	Feb 9, 2016	33.62	34.99	33.44	33.91	3,608,914
	Feb 10, 2016	34.34	35.07	34.11	34.21	2,638,007
	Feb 11, 2016	33.75	34.47	33.44	34.16	3,024,043
	Feb 12, 2016	34.51	34.69	33.93	34.12	2,141,373
	Feb 16, 2016	34.65	34.90	34.25	34.55	2,520,021
	Feb 17, 2016	34.95	35.49	34.57	35.42	2,492,634
	Feb 18, 2016	35.50	35.62	34.80	34.87	1,883,248
	Feb 19, 2016	34.75	35.15	34.70	35.05	1,589,281
	Feb 22, 2016	35.37	35.66	35.13	35.32	1,949,816
	Feb 23, 2016	35.07	35.42	34.68	34.79	2,009,280
	Feb 24, 2016	34.45	35.00	34.04	34.98	1,963,573
	Feb 25, 2016	35.00	35.30	34.53	35.29	1,642,166
	Feb 26, 2016	35.43	35.67	35.04	35.25	2,243,522
	Feb 29, 2016	35.02	35.54	34.88	34.89	2,481,145
	Mar 1, 2016	35.18	35.94	34.99	35.94	2,151,419
	Mar 2, 2016	35.95	36.00	35.60	35.94	1,629,003
	Mar 3, 2016	35.93	35.97	35.30	35.62	1,957,974
	Mar 4, 2016	35.75	35.82	35.30	35.54	1,972,077
	Mar 7, 2016	35.35	35.40	34.35	34.76	2,988,026
	Mar 8, 2016	34.43	35.19	34.27	34.70	2,076,331
	Mar 9, 2016	34.92	35.28	34.70	35.26	1,421,515
	Mar 10, 2016	35.41	35.82	35.17	35.64	2,833,525
	Mar 11, 2016	36.00	36.35	35.86	36.34	1,970,815
	Mar 14, 2016	36.34	36.78	36.26	36.52	1,718,252
	Mar 15, 2016	36.35	36.61	36.24	36.42	1,720,965
	Mar 16, 2016	36.32	36.87	36.23	36.80	1,624,370
	Mar 17, 2016	36.82	37.15	36.80	36.89	1,860,834
	Mar 18, 2016	37.09	37.10	36.59	36.88	2,980,709
	Mar 21, 2016	36.83	37.13	36.68	37.10	1,836,503
	Mar 22, 2016	36.87	37.25	36.87	37.04	1,269,749
	Mar 23, 2016	37.12	37.29	36.81	36.90	1,432,099
	Mar 24, 2016	36.60	36.89	36.55	36.77	1,594,891
	Mar 28, 2016	36.84	36.95	36.63	36.68	1,301,327
	Mar 29, 2016	36.73	37.36	36.44	37.24	1,903,758
	Mar 30, 2016	37.51	37.89	37.44	37.53	1,782,427
	Mar 31, 2016	37.46	37.54	37.05	37.25	1,718,798
	Apr 1, 2016	36.93	37.52	36.85	37.50	1,576,745
	Apr 4, 2016	37.50	37.64	37.12	37.26	1,134,390
	Apr 5, 2016	36.90	37.14	36.77	36.89	1,132,294
	Apr 6, 2016	36.79	37.31	36.78	37.28	1,053,713
	Apr 7, 2016	37.27	37.35	36.81	37.01	1,453,185
	Apr 8, 2016	37.20	37.27	36.78	36.96	1,290,787
	Apr 11, 2016	37.15	37.25	36.80	36.81	1,220,088
	Apr 12, 2016	36.90	37.19	36.55	37.15	1,352,992
	Apr 13, 2016	37.46	37.72	37.21	37.59	1,707,641
	Apr 14, 2016	37.70	37.87	37.64	37.66	1,135,271
	Apr 15, 2016	37.70	38.05	37.63	37.95	1,809,332
	Apr 18, 2016	38.02	38.40	37.87	38.33	1,558,848
	Apr 19, 2016	38.48	38.49	37.47	37.70	2,030,526
	Apr 20, 2016	37.90	37.91	37.50	37.63	1,529,217
	Apr 21, 2016	37.77	38.02	37.48	37.96	3,060,490
	Apr 22, 2016	36.32	36.81	35.68	35.94	5,951,938
	Apr 25, 2016	35.81	36.20	35.78	36.16	1,959,179
	Apr 26, 2016	36.27	36.29	35.15	35.41	2,744,587
	Apr 27, 2016	35.36	35.45	34.62	35.29	3,098,587
	Apr 28, 2016	35.41	35.71	34.48	34.55	2,867,255
	Apr 29, 2016	34.53	34.88	34.45	34.65	2,487,673
	May 2, 2016	34.88	35.03	34.55	34.91	1,645,265
	May 3, 2016	34.84	34.89	34.60	34.62	1,543,785
	May 4, 2016	34.52	34.99	34.45	34.78	1,693,525
	May 5, 2016	34.89	35.12	34.79	35.07	1,683,507
	May 6, 2016	34.92	35.59	34.91	35.56	1,829,291
	May 9, 2016	35.60	35.94	35.50	35.65	1,510,289
	May 10, 2016	35.84	36.17	35.79	36.16	1,569,591
	May 11, 2016	36.17	36.22	35.64	35.76	1,692,063
	May 12, 2016	35.85	35.96	35.45	35.67	1,361,332
	May 13, 2016	35.60	35.83	35.46	35.54	1,314,499
	May 16, 2016	35.46	35.92	35.28	35.82	1,317,069
	May 17, 2016	35.80	36.08	35.21	35.31	2,001,225
	May 18, 2016	35.18	35.58	35.03	35.33	1,766,836
	May 19, 2016	35.12	35.30	34.84	35.02	1,670,234
	May 20, 2016	35.08	35.73	35.03	35.49	1,828,387
	May 23, 2016	35.33	35.57	35.21	35.21	1,330,692
	May 24, 2016	35.34	36.05	35.34	36.00	1,929,467
	May 25, 2016	36.04	36.38	35.99	36.26	1,632,564
	May 26, 2016	36.14	36.42	36.01	36.21	1,576,286
	May 27, 2016	36.20	36.70	36.20	36.63	1,974,962
	May 31, 2016	36.59	36.99	36.56	36.79	2,129,545
	Jun 1, 2016	36.73	36.86	36.53	36.71	1,253,593
	Jun 2, 2016	36.63	36.65	36.21	36.52	1,341,807
	Jun 3, 2016	36.46	36.47	36.03	36.12	1,226,253
	Jun 6, 2016	36.25	36.25	35.73	35.83	1,566,059
	Jun 7, 2016	35.99	36.10	35.83	35.83	1,336,754
	Jun 8, 2016	36.20	36.43	36.03	36.41	1,583,701
	Jun 9, 2016	36.14	36.48	36.12	36.43	988,914
	Jun 10, 2016	35.97	36.29	35.82	35.97	1,216,443
	Jun 13, 2016	35.83	36.27	35.83	35.92	1,258,930
	Jun 14, 2016	35.82	36.12	35.66	35.91	1,306,065
	Jun 15, 2016	35.95	36.15	35.87	35.95	1,214,517
	Jun 16, 2016	35.75	35.83	35.16	35.52	1,982,471
	Jun 17, 2016	35.43	35.44	34.42	34.59	3,402,357
	Jun 20, 2016	34.94	35.12	34.67	34.69	2,082,538
	Jun 21, 2016	34.92	35.14	34.60	34.80	1,465,634
	Jun 22, 2016	34.95	35.04	34.65	34.87	1,184,318
	Jun 23, 2016	34.87	35.10	34.35	35.09	2,171,415
	Jun 24, 2016	33.76	34.47	33.67	33.76	4,449,022
	Jun 27, 2016	33.55	33.62	33.16	33.41	2,641,085
	Jun 28, 2016	33.95	34.02	33.65	34.00	2,173,762
	Jun 29, 2016	34.15	34.37	34.07	34.21	1,932,561
	Jun 30, 2016	34.27	34.62	34.18	34.60	1,597,714
	Jul 1, 2016	34.61	35.03	34.61	34.96	1,344,710
	Jul 5, 2016	34.80	34.85	34.44	34.72	1,462,616
	Jul 6, 2016	34.50	35.08	34.45	34.89	1,411,925
	Jul 7, 2016	34.90	34.91	34.41	34.77	1,304,200
	Jul 8, 2016	34.98	35.29	34.82	35.28	1,575,166
	Jul 11, 2016	35.40	35.83	35.36	35.75	1,111,762
	Jul 12, 2016	35.96	36.15	35.80	36.03	1,336,921
	Jul 13, 2016	36.18	36.20	35.84	35.85	935,876
	Jul 14, 2016	36.08	36.11	35.90	36.05	950,193
	Jul 15, 2016	36.29	36.29	35.95	35.99	1,279,339
	Jul 18, 2016	36.14	36.81	36.06	36.69	1,295,476
	Jul 19, 2016	36.49	36.85	36.45	36.85	1,227,486
	Jul 20, 2016	36.87	37.11	36.85	37.06	1,289,671
	Jul 21, 2016	37.02	37.08	36.79	36.93	1,026,306
	Jul 22, 2016	37.09	37.16	36.83	37.14	1,259,823
	Jul 25, 2016	37.03	37.13	36.88	36.99	1,032,432
	Jul 26, 2016	36.95	37.08	36.71	36.92	1,186,738
	Jul 27, 2016	36.91	37.22	36.85	37.09	1,512,517
	Jul 28, 2016	37.35	37.43	36.97	37.30	3,530,169
	Jul 29, 2016	38.64	38.93	38.34	38.44	3,841,482
	Aug 1, 2016	38.05	39.02	38.05	38.64	2,700,470
	Aug 2, 2016	38.43	38.79	38.39	38.55	1,784,525
	Aug 3, 2016	38.36	38.66	38.34	38.66	1,287,421
	Aug 4, 2016	38.61	38.70	38.44	38.58	1,140,254
	Aug 5, 2016	38.69	39.15	38.62	39.11	1,801,205
	Aug 8, 2016	39.10	39.13	38.90	39.09	1,107,857
	Aug 9, 2016	39.06	39.45	39.03	39.21	1,318,894
	Aug 10, 2016	39.19	39.34	39.14	39.23	786,363
	Aug 11, 2016	39.25	39.49	39.15	39.24	975,113
	Aug 12, 2016	39.08	39.17	39.02	39.16	740,498
	Aug 15, 2016	39.19	39.37	39.01	39.12	938,186
	Aug 16, 2016	39.02	39.05	38.67	38.86	1,028,047
	Aug 17, 2016	38.87	39.04	38.68	39.00	924,226
	Aug 18, 2016	39.00	39.14	38.85	38.88	719,429
	Aug 19, 2016	38.75	38.85	38.66	38.77	861,546
	Aug 22, 2016	38.66	38.73	38.50	38.61	951,362
	Aug 23, 2016	38.77	38.82	38.59	38.60	928,232
	Aug 24, 2016	38.53	38.73	38.35	38.48	1,071,999
	Aug 25, 2016	38.35	38.59	38.16	38.47	926,883
	Aug 26, 2016	38.45	38.80	38.29	38.48	1,166,681
	Aug 29, 2016	38.44	38.75	38.33	38.61	847,565
	Aug 30, 2016	38.47	38.72	38.34	38.45	1,130,029
	Aug 31, 2016	38.35	38.45	38.27	38.35	1,248,556
	Sep 1, 2016	38.46	38.55	38.22	38.44	925,131
	Sep 2, 2016	38.65	38.70	38.42	38.57	1,072,658
	Sep 6, 2016	38.67	39.10	38.55	39.00	1,442,822
	Sep 7, 2016	39.00	39.14	38.81	39.02	894,021
	Sep 8, 2016	38.93	39.02	38.68	38.77	1,270,264
	Sep 9, 2016	38.51	38.66	37.98	37.98	1,885,496
	Sep 12, 2016	37.76	38.51	37.70	38.45	1,310,986
	Sep 13, 2016	38.22	38.31	37.79	37.98	1,395,046
	Sep 14, 2016	37.98	38.38	37.96	38.12	1,094,490
	Sep 15, 2016	38.14	38.69	38.00	38.59	1,346,751
	Sep 16, 2016	38.49	38.49	38.23	38.44	2,049,338
	Sep 19, 2016	38.62	38.70	38.22	38.28	1,172,824
	Sep 20, 2016	38.45	38.67	38.43	38.57	978,631
	Sep 21, 2016	38.63	38.86	38.42	38.81	1,167,810
	Sep 22, 2016	39.00	39.49	38.92	39.36	1,486,223
	Sep 23, 2016	39.33	39.45	39.21	39.35	1,411,937
	Sep 26, 2016	39.14	39.14	38.65	38.71	1,533,206
	Sep 27, 2016	38.78	39.30	38.72	39.15	1,153,247
	Sep 28, 2016	38.89	39.09	38.75	39.08	1,109,834
	Sep 29, 2016	39.07	39.29	38.71	38.75	1,314,746
	Sep 30, 2016	38.82	39.05	38.70	38.86	1,585,333
	Oct 3, 2016	38.71	38.80	38.48	38.63	1,278,821
	Oct 4, 2016	38.80	38.94	38.64	38.82	1,201,350
	Oct 5, 2016	38.97	39.10	38.78	38.82	1,461,151
	Oct 6, 2016	38.95	39.02	38.78	38.84	1,070,692
	Oct 7, 2016	38.98	38.98	38.54	38.75	933,158
	Oct 10, 2016	38.89	39.47	38.79	39.30	1,174,923
	Oct 11, 2016	39.33	39.61	39.03	39.15	1,372,461
	Oct 12, 2016	39.19	39.41	39.10	39.31	937,435
	Oct 13, 2016	39.06	39.06	38.65	38.91	1,365,277
	Oct 14, 2016	39.08	39.20	38.80	38.93	852,487
	Oct 17, 2016	38.99	39.29	38.88	39.00	1,092,973
	Oct 18, 2016	39.39	40.08	39.28	39.76	2,056,903
	Oct 19, 2016	39.94	40.23	39.88	40.08	1,766,798
	Oct 20, 2016	40.17	40.20	39.80	39.85	1,757,528
	Oct 21, 2016	39.75	39.98	39.70	39.97	1,266,181
	Oct 24, 2016	40.24	40.76	40.24	40.66	1,697,514
	Oct 25, 2016	40.83	40.83	40.26	40.38	1,576,404
	Oct 26, 2016	40.32	40.35	39.82	39.95	1,647,733
	Oct 27, 2016	40.05	40.17	39.58	39.77	2,749,221
	Oct 28, 2016	40.42	40.77	39.68	39.77	4,269,902
	Oct 31, 2016	39.77	39.84	39.20	39.23	2,427,284
	Nov 1, 2016	39.14	39.47	38.78	39.18	2,406,356
	Nov 2, 2016	38.91	39.08	38.17	38.44	1,918,414
	Nov 3, 2016	38.36	38.50	37.95	38.11	1,943,175
	Nov 4, 2016	37.53	38.52	37.53	38.10	2,134,812
	Nov 7, 2016	38.73	39.26	38.63	39.13	1,585,070
	Nov 8, 2016	39.17	39.78	39.01	39.53	1,366,873
	Nov 9, 2016	39.00	39.56	38.58	39.27	2,607,121
	Nov 10, 2016	39.56	39.56	37.61	38.13	4,745,183
	Nov 11, 2016	37.83	38.04	37.52	37.70	2,431,815
	Nov 14, 2016	37.78	37.89	36.38	36.80	3,654,385
	Nov 15, 2016	37.35	38.22	37.35	37.92	2,384,001
	Nov 16, 2016	37.76	38.32	37.53	38.22	1,472,594
	Nov 17, 2016	38.35	38.64	38.21	38.56	1,304,048
	Nov 18, 2016	38.57	38.75	38.00	38.03	1,547,145
	Nov 21, 2016	38.13	38.49	38.03	38.46	1,330,639
	Nov 22, 2016	38.63	38.85	38.35	38.41	1,593,108
	Nov 23, 2016	38.39	38.41	37.76	38.05	1,478,417
	Nov 25, 2016	38.21	38.25	38.03	38.08	587,421
	Nov 28, 2016	38.00	38.98	37.99	38.41	2,188,151
	Nov 29, 2016	38.58	38.92	38.41	38.54	1,616,618
	Nov 30, 2016	38.50	38.65	37.74	37.90	2,392,890
	Dec 1, 2016	37.87	37.99	36.85	37.40	3,017,947
	Dec 2, 2016	37.23	37.70	37.16	37.53	1,452,484
	Dec 5, 2016	37.89	38.20	37.65	38.13	1,394,223
	Dec 6, 2016	38.24	38.44	37.87	37.96	1,690,689
	Dec 7, 2016	38.05	38.57	37.79	38.56	1,760,966
	Dec 8, 2016	38.62	38.91	38.36	38.82	1,488,059
	Dec 9, 2016	39.00	39.47	38.95	39.46	1,821,914
	Dec 12, 2016	39.25	39.56	39.22	39.46	2,104,117
	Dec 13, 2016	39.70	40.22	39.67	39.81	2,145,209
	Dec 14, 2016	39.87	40.20	39.70	39.85	1,704,150
	Dec 15, 2016	39.87	40.15	39.65	39.89	1,626,499
	Dec 16, 2016	40.02	40.04	39.51	39.54	2,443,796
	Dec 19, 2016	39.51	39.88	39.31	39.71	1,232,087
	Dec 20, 2016	39.84	39.93	39.66	39.82	951,014
	Dec 21, 2016	39.79	39.83	39.35	39.73	1,211,346
	Dec 22, 2016	39.62	39.67	39.43	39.56	972,169
	Dec 23, 2016	39.55	39.64	39.36	39.50	623,944
	Dec 27, 2016	39.53	39.89	39.38	39.58	789,321
	Dec 28, 2016	39.69	39.71	39.16	39.25	1,153,824
	Dec 29, 2016	39.17	39.30	38.95	39.14	744,272
	Dec 30, 2016	39.14	39.14	38.52	38.59	1,769,950
	Jan 3, 2017	38.94	39.48	38.79	39.31	1,657,268
	Jan 4, 2017	39.42	39.57	39.16	39.35	1,072,958
	Jan 5, 2017	39.30	39.72	39.25	39.70	1,335,167
	Jan 6, 2017	39.76	40.40	39.61	40.31	1,640,170
	Jan 9, 2017	40.32	40.50	40.14	40.33	1,274,645
	Jan 10, 2017	40.39	40.46	40.18	40.24	1,176,780
	Jan 11, 2017	40.25	40.41	40.07	40.40	1,065,936
	Jan 12, 2017	40.36	40.37	39.96	40.32	1,353,057
	Jan 13, 2017	40.37	40.56	40.33	40.39	1,099,215
	Jan 17, 2017	40.35	40.36	40.02	40.23	1,362,115
	Jan 18, 2017	40.29	40.31	40.05	40.30	1,294,407
	Jan 19, 2017	40.26	40.47	40.09	40.11	919,325
	Jan 20, 2017	40.35	40.35	40.08	40.25	1,670,045
	Jan 23, 2017	40.36	41.04	40.19	40.97	1,963,628
	Jan 24, 2017	41.12	41.30	40.89	41.19	1,474,010
	Jan 25, 2017	41.48	41.79	41.25	41.78	1,627,304
	Jan 26, 2017	41.89	41.90	41.35	41.61	2,973,891
	Jan 27, 2017	41.74	42.10	41.02	41.17	2,965,771
	Jan 30, 2017	40.73	40.79	39.99	40.12	3,246,573
	Jan 31, 2017	39.84	40.06	39.53	39.84	2,160,556
	Feb 1, 2017	39.98	40.06	39.56	39.78	2,029,744
	Feb 2, 2017	39.69	40.14	39.60	39.93	1,532,138
	Feb 3, 2017	40.15	40.30	40.02	40.07	1,463,448
	Feb 6, 2017	39.99	40.08	39.76	40.07	1,184,483
	Feb 7, 2017	40.20	40.53	40.09	40.35	1,241,221
	Feb 8, 2017	40.35	40.59	40.16	40.42	1,155,990
	Feb 9, 2017	40.48	40.53	40.23	40.48	990,391
	Feb 10, 2017	40.59	40.76	40.49	40.68	1,134,976
	Feb 13, 2017	40.80	41.05	40.77	40.96	1,213,324
	Feb 14, 2017	40.95	41.15	40.80	41.02	1,054,732
	Feb 15, 2017	40.97	41.15	40.92	40.95	1,313,617
	Feb 16, 2017	41.00	41.22	40.95	41.21	1,287,626
	Feb 17, 2017	41.15	41.40	41.08	41.40	1,611,039
	Feb 21, 2017	41.43	41.67	41.42	41.58	1,262,337
	Feb 22, 2017	41.43	41.66	41.43	41.54	987,248
	Feb 23, 2017	41.51	41.62	41.14	41.57	1,472,771
	Feb 24, 2017	41.39	41.45	41.21	41.43	1,392,202
	Feb 27, 2017	41.23	41.53	41.20	41.46	1,101,466
	Feb 28, 2017	41.28	41.43	41.01	41.16	2,260,769
	Mar 1, 2017	41.44	41.81	41.36	41.76	1,496,540
	Mar 2, 2017	41.69	41.73	41.48	41.53	942,476
	Mar 3, 2017	41.53	41.57	41.29	41.45	896,378
	Mar 6, 2017	41.35	41.44	41.12	41.39	1,109,037
	Mar 7, 2017	41.37	41.67	41.33	41.60	1,037,630
	Mar 8, 2017	41.68	41.91	41.59	41.77	989,773
	Mar 9, 2017	41.80	42.10	41.71	41.93	1,261,517
	Mar 10, 2017	42.16	42.25	41.98	42.16	1,704,024
	Mar 13, 2017	42.20	42.43	42.16	42.28	1,223,647
	Mar 14, 2017	42.18	42.36	42.04	42.28	780,198
	Mar 15, 2017	42.38	42.43	42.04	42.36	1,381,474
	Mar 16, 2017	42.45	42.54	42.31	42.44	977,560
	Mar 17, 2017	42.58	42.67	42.36	42.61	1,716,471
	Mar 20, 2017	42.50	42.51	42.26	42.42	1,231,521
	Mar 21, 2017	42.57	42.68	41.45	41.52	2,463,484
	Mar 22, 2017	41.60	41.78	41.36	41.48	1,401,465
	Mar 23, 2017	41.05	41.13	40.61	40.88	3,487,056
	Mar 24, 2017	41.00	41.10	40.44	40.72	1,981,006
	Mar 27, 2017	40.35	41.08	40.17	40.98	1,894,990
	Mar 28, 2017	41.02	41.30	40.70	41.05	1,620,542
	Mar 29, 2017	41.25	41.64	41.12	41.57	1,786,321
	Mar 30, 2017	41.68	41.68	41.45	41.58	1,055,339
	Mar 31, 2017	41.45	41.58	41.37	41.48	1,401,893
	Apr 3, 2017	41.46	42.04	41.46	41.93	1,671,503
	Apr 4, 2017	41.57	41.76	41.45	41.73	1,045,363
	Apr 5, 2017	41.78	42.12	41.54	41.57	1,555,328
	Apr 6, 2017	41.62	41.82	41.32	41.39	1,254,433
	Apr 7, 2017	41.40	41.42	41.03	41.23	1,057,253
	Apr 10, 2017	41.27	41.47	41.19	41.24	978,905
	Apr 11, 2017	41.24	41.37	40.85	41.17	1,079,732
	Apr 12, 2017	41.10	41.33	41.05	41.22	900,480
	Apr 13, 2017	41.11	41.32	41.07	41.18	1,122,362
	Apr 17, 2017	41.25	41.89	41.22	41.86	895,015
	Apr 18, 2017	41.71	41.95	41.64	41.84	836,722
	Apr 19, 2017	41.99	42.11	41.81	41.91	954,330
	Apr 20, 2017	42.07	42.26	41.97	42.08	959,031
	Apr 21, 2017	42.14	42.19	42.03	42.16	1,323,583
	Apr 24, 2017	42.56	43.17	42.49	43.14	1,372,541
	Apr 25, 2017	43.25	43.75	43.14	43.62	1,671,972
	Apr 26, 2017	43.71	43.80	43.39	43.59	1,237,167
	Apr 27, 2017	43.68	43.77	43.52	43.71	2,026,816
	Apr 28, 2017	45.53	45.84	45.29	45.30	3,276,255
	May 1, 2017	45.10	45.78	45.07	45.63	2,115,993
	May 2, 2017	45.48	46.04	45.47	45.82	1,587,219
	May 3, 2017	45.74	46.41	45.63	46.35	1,499,532
	May 4, 2017	46.30	46.80	46.23	46.58	1,422,144
	May 5, 2017	46.68	46.75	46.26	46.36	1,911,275
	May 8, 2017	46.31	46.85	46.26	46.72	1,329,825
	May 9, 2017	46.85	46.88	46.48	46.61	1,581,809
	May 10, 2017	46.60	46.60	46.26	46.44	1,173,925
	May 11, 2017	46.27	46.63	46.15	46.53	835,386
	May 12, 2017	46.58	46.67	46.39	46.61	1,050,601
	May 15, 2017	46.65	46.91	46.47	46.85	1,108,496
	May 16, 2017	47.00	47.16	46.88	47.15	969,479
	May 17, 2017	46.78	46.97	45.91	45.98	2,362,072
	May 18, 2017	46.05	46.66	45.94	46.51	1,596,897
	May 19, 2017	46.57	46.89	46.55	46.70	1,393,024
	May 22, 2017	46.75	47.09	46.75	47.09	1,120,385
	May 23, 2017	47.40	47.57	47.13	47.44	1,270,817
	May 24, 2017	47.65	47.75	47.48	47.75	1,034,199
	May 25, 2017	47.87	48.63	47.77	48.48	1,660,474
	May 26, 2017	48.49	48.75	48.25	48.57	1,252,010
	May 30, 2017	48.52	48.81	48.47	48.79	1,466,654
	May 31, 2017	48.75	48.96	48.01	48.24	2,448,067
	Jun 1, 2017	48.45	48.58	48.00	48.35	1,410,458
	Jun 2, 2017	48.47	48.79	48.30	48.78	1,750,955
	Jun 5, 2017	48.83	49.35	48.76	49.18	1,252,106
	Jun 6, 2017	49.16	49.41	48.76	48.83	1,814,624
	Jun 7, 2017	48.98	49.21	48.79	49.05	1,453,874
	Jun 8, 2017	49.12	49.23	48.86	49.17	1,481,916
	Jun 9, 2017	49.23	49.23	46.78	47.49	3,309,389
	Jun 12, 2017	46.98	47.47	45.76	47.15	3,763,529
	Jun 13, 2017	47.60	48.00	47.20	47.67	2,013,337
	Jun 14, 2017	48.00	48.06	47.11	47.54	1,489,715
	Jun 15, 2017	46.70	47.17	46.22	47.12	2,133,050
	Jun 16, 2017	47.00	47.10	46.58	46.99	3,094,711
	Jun 19, 2017	47.50	48.00	47.45	47.87	1,533,336
	Jun 20, 2017	47.88	48.08	47.50	47.53	1,125,990
	Jun 21, 2017	47.68	48.01	47.54	47.97	1,202,233
	Jun 22, 2017	47.94	48.04	47.73	47.85	941,958
	Jun 23, 2017	47.84	48.30	47.71	48.28	1,527,856
	Jun 26, 2017	48.50	48.67	47.54	47.61	1,598,355
	Jun 27, 2017	47.12	47.41	46.34	46.37	2,579,930
	Jun 28, 2017	46.45	47.14	45.80	47.02	2,721,406
	Jun 29, 2017	46.50	46.56	45.53	45.89	3,299,176
	Jun 30, 2017	46.30	46.30	45.42	45.44	2,090,226
	Jul 3, 2017	45.61	45.70	44.74	44.94	1,710,373
	Jul 5, 2017	45.09	45.73	44.93	45.59	1,813,884
	Jul 6, 2017	45.21	45.75	44.99	45.33	1,424,503
	Jul 7, 2017	45.44	46.08	45.44	45.93	1,637,785
	Jul 10, 2017	46.09	46.52	45.98	46.44	1,192,825
	Jul 11, 2017	46.48	46.57	46.10	46.50	1,113,235
	Jul 12, 2017	46.93	47.32	46.72	47.19	1,532,144
	Jul 13, 2017	47.31	47.72	47.15	47.36	1,294,687
	Jul 14, 2017	47.60	47.85	47.40	47.80	1,053,774
	Jul 17, 2017	47.85	48.04	47.46	47.67	1,165,537
	Jul 18, 2017	47.65	48.40	47.53	48.27	1,153,964
	Jul 19, 2017	48.39	48.65	48.20	48.54	1,224,540
	Jul 20, 2017	48.75	48.80	48.08	48.41	1,624,463
	Jul 21, 2017	48.11	48.66	48.01	48.65	1,711,000
	Jul 24, 2017	48.61	49.31	48.54	49.02	3,248,347
	Jul 25, 2017	47.69	47.99	47.27	47.54	4,660,979
	Jul 26, 2017	47.73	47.75	47.11	47.39	2,088,256
	Jul 27, 2017	47.59	47.59	46.00	46.70	3,212,996
	Jul 28, 2017	46.47	47.19	46.38	47.08	1,846,351
	Jul 31, 2017	47.09	47.18	46.30	46.53	1,970,095
	Aug 1, 2017	46.62	46.87	46.46	46.54	1,277,734
	Aug 2, 2017	46.43	46.63	45.83	46.52	1,824,448
	Aug 3, 2017	46.52	46.61	46.11	46.18	1,202,512
	Aug 4, 2017	46.34	46.52	46.15	46.40	1,082,267
	Aug 7, 2017	46.45	46.59	46.33	46.47	1,032,239
	Aug 8, 2017	46.35	46.79	46.28	46.34	1,061,579
	Aug 9, 2017	46.03	46.30	45.86	46.15	1,192,081
	Aug 10, 2017	45.88	45.96	45.31	45.36	1,823,967
	Aug 11, 2017	45.40	45.89	45.28	45.72	1,206,782
	Aug 14, 2017	46.13	46.23	45.91	46.13	1,064,530
	Aug 15, 2017	46.21	46.33	45.99	46.11	883,369
	Aug 16, 2017	46.26	46.64	46.17	46.35	1,006,711
	Aug 17, 2017	46.29	46.34	45.55	45.55	1,277,238
	Aug 18, 2017	45.52	45.76	45.36	45.53	1,342,689
	Aug 21, 2017	45.50	45.65	45.17	45.33	943,441
	Aug 22, 2017	45.64	46.29	45.57	46.23	1,166,737
	Aug 23, 2017	46.10	46.50	45.97	46.35	1,090,248
	Aug 24, 2017	46.43	46.54	45.78	46.06	1,270,306
	Aug 25, 2017	46.17	46.28	45.78	45.79	1,053,376
	Aug 28, 2017	45.80	45.96	45.59	45.69	1,086,484
	Aug 29, 2017	45.26	46.17	45.25	46.06	1,185,564
	Aug 30, 2017	46.00	46.54	45.98	46.48	1,301,225
	Aug 31, 2017	46.59	47.10	46.59	46.97	1,582,579
	Sep 1, 2017	47.06	47.12	46.76	46.87	947,374
	Sep 5, 2017	46.65	46.85	46.10	46.42	1,348,292
	Sep 6, 2017	46.51	46.55	45.96	46.39	1,527,650
	Sep 7, 2017	46.59	46.82	46.18	46.80	1,212,743
	Sep 8, 2017	46.82	46.85	46.24	46.33	1,011,538
	Sep 11, 2017	46.71	46.92	46.35	46.45	1,266,991
	Sep 12, 2017	46.63	46.67	46.19	46.60	1,134,397
	Sep 13, 2017	46.53	46.86	46.49	46.75	1,102,631
	Sep 14, 2017	46.56	46.64	46.20	46.26	1,397,644
	Sep 15, 2017	46.23	46.32	45.82	46.01	2,505,430
	Sep 18, 2017	46.00	46.10	45.53	45.75	1,306,922
	Sep 19, 2017	45.87	46.12	45.63	46.09	936,654
	Sep 20, 2017	46.15	46.69	46.10	46.58	1,669,763
	Sep 21, 2017	46.65	46.83	46.19	46.62	1,290,607
	Sep 22, 2017	46.39	46.74	46.32	46.43	1,052,704
	Sep 25, 2017	46.27	46.32	45.49	46.05	1,856,822
	Sep 26, 2017	46.19	46.54	46.06	46.24	1,666,861
	Sep 27, 2017	46.39	47.50	46.39	47.22	2,239,441
	Sep 28, 2017	47.07	47.53	47.03	47.48	1,020,312
	Sep 29, 2017	47.60	47.99	47.58	47.96	1,580,994
	Oct 2, 2017	48.00	48.13	47.39	47.66	1,283,444
	Oct 3, 2017	47.70	47.90	47.46	47.89	888,346
	Oct 4, 2017	47.85	48.02	47.53	47.58	952,391
	Oct 5, 2017	47.77	48.55	47.76	48.50	1,213,816
	Oct 6, 2017	48.34	48.97	48.17	48.94	1,173,882
	Oct 9, 2017	49.00	49.27	48.81	48.85	891,355
	Oct 10, 2017	49.00	49.08	48.30	48.63	968,362
	Oct 11, 2017	48.69	49.54	48.61	49.46	1,693,274
	Oct 12, 2017	49.37	49.71	49.25	49.39	1,262,793
	Oct 13, 2017	49.60	49.86	49.45	49.48	1,169,777
	Oct 16, 2017	49.61	49.70	49.20	49.60	910,543
	Oct 17, 2017	49.51	49.82	49.43	49.61	1,290,186
	Oct 18, 2017	49.59	49.84	49.35	49.64	1,057,581
	Oct 19, 2017	49.30	49.44	48.92	49.22	1,313,575
	Oct 20, 2017	49.47	49.55	49.23	49.41	1,183,186
	Oct 23, 2017	49.48	49.48	48.31	48.42	1,478,448
	Oct 24, 2017	48.50	48.61	48.05	48.53	1,212,153
	Oct 25, 2017	48.42	48.80	48.03	48.67	1,211,262
	Oct 26, 2017	49.00	49.38	48.61	48.63	2,042,149
	Oct 27, 2017	50.46	52.42	50.41	50.96	5,167,689
	Oct 30, 2017	50.70	51.25	50.38	50.86	2,085,062
	Oct 31, 2017	50.76	51.20	50.52	50.83	1,331,391
	Nov 1, 2017	50.86	51.48	50.85	51.28	1,373,444
	Nov 2, 2017	51.09	51.40	50.65	51.28	1,048,970
	Nov 3, 2017	51.11	51.63	51.02	51.62	1,076,350
	Nov 6, 2017	51.45	51.74	51.25	51.30	1,125,185
	Nov 7, 2017	51.36	51.70	51.26	51.67	1,112,331
	Nov 8, 2017	51.53	52.18	51.42	51.99	1,088,716
	Nov 9, 2017	51.70	51.70	50.98	51.56	1,245,246
	Nov 10, 2017	51.32	51.54	51.26	51.40	720,676
	Nov 13, 2017	51.17	51.58	51.13	51.29	885,779
	Nov 14, 2017	51.13	51.34	50.71	51.30	959,222
	Nov 15, 2017	50.96	51.20	50.77	51.05	853,992
	Nov 16, 2017	51.13	51.80	51.13	51.63	1,129,688
	Nov 17, 2017	51.70	51.72	50.89	50.95	1,397,064
	Nov 20, 2017	51.01	51.13	50.88	50.92	953,470
	Nov 21, 2017	51.17	51.76	51.13	51.72	1,096,999
	Nov 22, 2017	51.75	51.99	51.57	51.80	746,878
	Nov 24, 2017	51.79	52.16	51.75	52.03	536,996
	Nov 27, 2017	52.00	52.77	51.92	52.71	1,307,881
	Nov 28, 2017	52.75	53.12	52.00	52.37	1,424,394
	Nov 29, 2017	52.13	52.20	50.78	51.08	2,459,426
	Nov 30, 2017	51.12	51.42	50.75	51.07	1,724,031
	Dec 1, 2017	50.79	51.12	50.10	50.51	1,909,566
	Dec 4, 2017	50.63	50.81	49.78	49.93	1,906,439
	Dec 5, 2017	49.80	51.03	49.41	50.26	2,067,318
	Dec 6, 2017	50.08	51.25	50.06	50.92	1,271,964
	Dec 7, 2017	51.02	51.71	50.90	51.55	1,458,242
	Dec 8, 2017	51.87	52.10	51.63	51.85	1,290,774
	Dec 11, 2017	51.78	52.19	51.60	52.06	1,192,838
	Dec 12, 2017	51.98	52.52	51.68	52.02	1,279,659
	Dec 13, 2017	52.31	52.33	51.92	52.03	1,282,677
	Dec 14, 2017	52.25	52.93	52.16	52.46	1,558,835
	Dec 15, 2017	52.73	53.38	52.48	53.21	3,275,931
	Dec 18, 2017	53.30	53.92	53.10	53.86	1,554,552
	Dec 19, 2017	53.76	53.84	53.18	53.53	1,338,725
	Dec 20, 2017	53.59	53.67	53.08	53.25	1,268,582
	Dec 21, 2017	53.25	53.47	53.09	53.18	995,703
	Dec 22, 2017	53.06	53.21	52.97	53.01	755,095
	Dec 26, 2017	52.90	53.01	52.51	52.84	761,237
	Dec 27, 2017	52.87	52.92	52.40	52.47	1,271,911
	Dec 28, 2017	52.58	52.74	52.24	52.41	837,121
	Dec 29, 2017	52.34	52.49	52.25	52.32	887,511
	Jan 2, 2018	52.42	53.35	52.26	53.25	1,237,564
	Jan 3, 2018	53.22	54.31	53.16	54.12	1,430,170
	Jan 4, 2018	54.40	54.68	54.20	54.32	1,004,605
	Jan 5, 2018	54.70	55.21	54.60	55.11	1,279,123
	Jan 8, 2018	55.11	55.56	55.08	55.35	1,047,603
	Jan 9, 2018	55.47	55.53	55.06	55.31	902,541
	Jan 10, 2018	54.86	55.23	54.81	55.13	1,042,793
	Jan 11, 2018	55.32	55.33	54.98	55.28	978,292
	Jan 12, 2018	55.12	56.21	55.06	56.11	1,720,533
	Jan 16, 2018	56.63	57.00	55.89	56.09	1,575,261
	Jan 17, 2018	56.31	56.63	55.85	56.60	1,202,639
	Jan 18, 2018	56.57	56.63	55.88	56.49	1,198,234
	Jan 19, 2018	56.59	56.89	56.42	56.88	1,778,229
	Jan 22, 2018	56.87	57.99	56.76	57.79	1,617,975
	Jan 23, 2018	57.99	58.58	57.94	58.50	1,333,056
	Jan 24, 2018	58.87	58.99	58.05	58.21	1,416,625
	Jan 25, 2018	58.63	58.80	58.14	58.52	1,480,540
	Jan 26, 2018	58.75	58.79	57.91	58.79	2,018,755
	Jan 29, 2018	58.82	59.34	58.60	58.78	1,378,913
	Jan 30, 2018	58.39	58.83	58.18	58.18	1,556,346
	Jan 31, 2018	58.53	58.65	57.96	58.50	1,538,688
	Feb 1, 2018	58.13	58.70	57.88	58.39	2,412,114
	Feb 2, 2018	56.10	56.15	55.36	55.60	4,857,943
	Feb 5, 2018	54.53	55.50	52.60	52.79	3,798,301
	Feb 6, 2018	51.36	54.09	51.16	54.03	3,447,956
	Feb 7, 2018	54.08	54.09	52.41	52.43	2,369,232
	Feb 8, 2018	52.77	52.93	50.03	50.08	2,859,136
	Feb 9, 2018	50.86	52.20	49.63	51.89	3,505,862
	Feb 12, 2018	52.40	53.08	52.05	52.60	2,057,718
	Feb 13, 2018	52.25	52.92	52.20	52.61	1,265,054
	Feb 14, 2018	52.45	53.59	52.34	53.49	1,555,787
	Feb 15, 2018	53.95	54.57	53.22	54.48	1,843,442
	Feb 16, 2018	54.42	55.23	54.42	54.74	1,681,612
	Feb 20, 2018	54.53	55.70	54.43	55.12	1,423,145
	Feb 21, 2018	55.32	56.70	55.32	55.57	1,512,910
	Feb 22, 2018	55.81	56.14	55.13	55.33	1,317,166
	Feb 23, 2018	55.63	56.36	55.24	56.34	1,260,968
	Feb 26, 2018	56.39	57.20	56.33	57.19	1,559,079
	Feb 27, 2018	57.06	57.20	55.90	55.91	1,774,080
	Feb 28, 2018	56.15	56.38	55.16	55.24	1,882,600
	Mar 1, 2018	55.39	55.51	53.35	53.48	2,515,910
	Mar 2, 2018	52.65	54.10	52.41	53.95	2,271,551
	Mar 5, 2018	53.76	54.86	53.45	54.55	1,202,174
	Mar 6, 2018	54.96	55.09	54.49	54.75	1,532,783
	Mar 7, 2018	54.46	55.61	54.27	55.48	1,292,537
	Mar 8, 2018	55.77	56.38	55.64	56.30	1,355,125
	Mar 9, 2018	56.80	58.04	56.62	58.00	2,128,038
	Mar 12, 2018	58.19	58.85	57.87	58.23	2,172,272
	Mar 13, 2018	58.50	58.84	56.67	56.91	1,907,171
	Mar 14, 2018	57.26	57.93	57.07	57.47	1,291,415
	Mar 15, 2018	57.50	58.05	56.73	57.48	1,472,226
	Mar 16, 2018	57.71	57.79	56.60	56.79	3,091,954
	Mar 19, 2018	56.00	56.10	54.45	54.99	2,805,937
	Mar 20, 2018	54.95	55.26	54.17	54.89	1,831,896
	Mar 21, 2018	54.64	55.31	54.26	54.54	1,878,873
	Mar 22, 2018	54.09	54.15	52.30	52.45	2,666,964
	Mar 23, 2018	52.35	53.17	51.06	51.08	2,156,672
	Mar 26, 2018	52.30	52.78	50.42	52.66	2,665,131
	Mar 27, 2018	53.15	53.24	49.85	50.26	3,095,315
	Mar 28, 2018	49.90	51.21	49.03	50.23	3,369,275
	Mar 29, 2018	50.58	52.15	50.15	51.59	2,726,830
	Apr 2, 2018	51.14	51.74	49.52	50.32	2,680,400
	Apr 3, 2018	50.70	51.05	49.70	50.67	2,275,076
	Apr 4, 2018	49.67	51.44	49.65	51.26	2,484,651
	Apr 5, 2018	52.07	52.14	51.01	51.39	1,363,049
	Apr 6, 2018	51.00	51.57	50.15	50.35	1,746,430
	Apr 9, 2018	50.84	51.98	50.70	50.77	1,751,559
	Apr 10, 2018	51.32	51.81	50.57	51.58	2,029,648
	Apr 11, 2018	51.40	51.57	50.79	51.00	1,483,881
	Apr 12, 2018	51.25	52.03	51.07	51.63	1,359,389
	Apr 13, 2018	52.04	52.32	51.15	51.46	1,223,017
	Apr 16, 2018	51.85	52.16	51.34	51.90	1,211,208
	Apr 17, 2018	52.57	53.89	52.41	53.71	2,320,266
	Apr 18, 2018	53.87	53.87	53.31	53.60	1,344,138
	Apr 19, 2018	53.47	54.71	53.41	54.39	1,747,671
	Apr 20, 2018	54.10	54.62	53.48	53.65	1,889,686
	Apr 23, 2018	53.89	54.14	53.04	53.37	2,341,258
	Apr 24, 2018	52.60	52.85	50.53	51.00	4,760,260
	Apr 25, 2018	51.28	51.62	50.77	51.06	2,391,105
	Apr 26, 2018	51.48	52.40	50.91	52.00	2,079,533
	Apr 27, 2018	52.30	52.48	51.28	51.50	1,619,796
	Apr 30, 2018	51.50	51.85	50.84	50.87	1,671,254
	May 1, 2018	50.68	51.92	50.41	51.87	1,427,857
	May 2, 2018	51.41	52.02	51.14	51.22	1,603,081
	May 3, 2018	50.95	51.48	50.31	51.19	1,815,058
	May 4, 2018	50.85	52.43	50.85	52.41	1,938,658
	May 7, 2018	52.46	53.08	52.36	52.74	1,466,065
	May 8, 2018	52.93	53.03	52.36	52.70	1,217,721
	May 9, 2018	52.91	54.27	52.82	54.14	2,032,818
	May 10, 2018	54.30	55.02	54.28	54.88	1,443,025
	May 11, 2018	54.68	55.07	54.55	54.91	1,253,665
	May 14, 2018	55.00	55.54	54.96	55.01	1,518,077
	May 15, 2018	54.50	54.50	53.67	53.96	1,494,872
	May 16, 2018	53.87	54.46	53.81	54.09	1,097,317
	May 17, 2018	53.99	54.34	53.68	53.93	1,043,766
	May 18, 2018	53.09	53.50	53.03	53.32	1,565,240
	May 21, 2018	53.70	54.40	53.68	53.98	1,023,211
	May 22, 2018	54.18	54.33	53.33	53.49	1,090,002
	May 23, 2018	53.26	54.04	53.09	53.98	1,060,683
	May 24, 2018	53.95	54.02	53.31	53.96	766,773
	May 25, 2018	53.95	54.13	53.69	53.78	899,406
	May 29, 2018	53.24	53.67	52.76	53.02	1,865,139
	May 30, 2018	53.15	53.46	52.84	53.39	1,138,457
	May 31, 2018	53.38	54.86	53.38	54.25	3,088,305
	Jun 1, 2018	54.97	56.00	54.93	55.98	2,421,598
	Jun 4, 2018	56.12	57.09	56.10	56.96	1,889,579
	Jun 5, 2018	57.05	57.29	56.66	56.98	1,677,973
	Jun 6, 2018	57.11	57.15	56.29	56.84	1,698,247
	Jun 7, 2018	56.57	56.79	55.83	56.19	1,520,020
	Jun 8, 2018	55.91	56.33	55.61	56.04	1,290,845
	Jun 11, 2018	55.93	56.86	55.93	56.50	1,079,294
	Jun 12, 2018	56.55	56.99	56.54	56.97	912,018
	Jun 13, 2018	57.06	57.33	56.67	56.74	1,506,407
	Jun 14, 2018	57.19	57.77	57.03	57.61	1,350,868
	Jun 15, 2018	57.44	57.67	57.17	57.61	2,122,476
	Jun 18, 2018	57.18	58.72	57.18	58.67	1,413,692
	Jun 19, 2018	57.93	58.56	57.70	58.40	1,621,018
	Jun 20, 2018	58.77	59.31	58.46	58.49	1,648,536
	Jun 21, 2018	58.74	58.86	57.61	57.88	1,238,118
	Jun 22, 2018	57.96	58.12	57.36	57.77	1,310,967
	Jun 25, 2018	57.18	57.20	55.64	56.24	2,157,310
	Jun 26, 2018	56.40	56.66	55.83	55.92	1,563,225
	Jun 27, 2018	56.07	56.59	55.18	55.20	1,293,892
	Jun 28, 2018	55.10	56.12	54.80	55.71	1,072,438
	Jun 29, 2018	56.00	56.41	55.75	55.78	1,315,121
	Jul 2, 2018	54.95	56.40	54.69	56.37	1,217,311
	Jul 3, 2018	56.79	56.79	55.00	55.14	679,034
	Jul 5, 2018	55.53	56.38	55.42	56.21	1,066,685
	Jul 6, 2018	56.18	57.05	56.04	57.01	996,079
	Jul 9, 2018	57.42	57.73	57.17	57.70	908,969
	Jul 10, 2018	57.85	57.98	57.48	57.64	798,412
	Jul 11, 2018	57.23	58.21	57.05	57.70	1,119,993
	Jul 12, 2018	57.99	59.22	57.80	59.17	1,251,884
	Jul 13, 2018	59.25	59.77	59.00	59.44	1,222,072
	Jul 16, 2018	59.47	59.55	58.96	59.19	1,055,662
	Jul 17, 2018	58.61	60.15	58.53	59.94	1,610,353
	Jul 18, 2018	59.83	60.23	59.52	59.79	1,393,606
	Jul 19, 2018	59.55	60.00	59.17	59.35	1,276,667
	Jul 20, 2018	59.35	59.84	59.21	59.25	1,248,400
	Jul 23, 2018	59.05	60.32	59.05	60.28	2,619,234
	Jul 24, 2018	63.13	63.30	61.78	62.40	3,318,204
	Jul 25, 2018	61.96	63.29	61.96	63.19	2,139,999
	Jul 26, 2018	62.55	63.49	62.45	63.42	2,405,638
	Jul 27, 2018	63.55	63.69	61.55	61.93	2,130,558
	Jul 30, 2018	61.40	61.75	60.57	60.99	1,849,904
	Jul 31, 2018	61.00	61.38	60.28	60.86	1,644,722
	Aug 1, 2018	61.40	61.67	60.51	61.00	1,567,264
	Aug 2, 2018	60.30	61.49	60.24	61.31	1,531,299
	Aug 3, 2018	61.48	61.50	60.75	61.19	1,089,896
	Aug 6, 2018	61.25	61.30	60.79	61.24	1,081,723
	Aug 7, 2018	61.85	62.56	61.81	62.11	1,493,980
	Aug 8, 2018	62.02	62.83	61.90	62.28	1,370,913
	Aug 9, 2018	62.50	62.78	62.30	62.46	848,601
	Aug 10, 2018	62.15	62.28	61.60	61.88	1,108,919
	Aug 13, 2018	61.85	62.46	61.68	61.75	997,346
	Aug 14, 2018	61.76	62.29	61.26	62.11	1,348,194
	Aug 15, 2018	61.46	61.76	60.48	60.72	1,828,814
	Aug 16, 2018	61.24	61.30	60.13	60.32	1,343,161
	Aug 17, 2018	60.10	60.45	59.41	60.05	1,389,645
	Aug 20, 2018	60.25	60.55	59.73	60.39	870,772
	Aug 21, 2018	60.40	60.86	60.02	60.08	1,205,580
	Aug 22, 2018	60.00	60.59	59.95	60.37	887,389
	Aug 23, 2018	60.36	61.06	60.21	60.27	992,604
	Aug 24, 2018	60.44	61.08	60.32	61.03	946,840
	Aug 27, 2018	61.38	62.15	61.29	62.09	1,156,255
	Aug 28, 2018	62.06	62.13	61.43	61.56	1,304,007
	Aug 29, 2018	61.87	62.53	61.82	62.47	1,309,312
	Aug 30, 2018	62.21	62.68	61.63	61.96	1,331,439
	Aug 31, 2018	61.75	61.93	60.56	60.91	1,816,426
	Sep 4, 2018	60.21	60.65	59.63	59.85	1,831,045
	Sep 5, 2018	59.69	59.95	58.10	59.32	2,061,309
	Sep 6, 2018	59.32	59.32	57.60	58.57	1,888,467
	Sep 7, 2018	57.93	58.76	57.86	58.24	1,401,404
	Sep 10, 2018	58.61	58.73	58.01	58.23	1,115,796
	Sep 11, 2018	58.08	58.93	57.81	58.87	1,209,565
	Sep 12, 2018	58.64	58.93	57.92	58.14	1,295,472
	Sep 13, 2018	58.54	58.93	58.14	58.77	1,431,214
	Sep 14, 2018	58.96	59.02	58.42	58.63	943,978
	Sep 17, 2018	58.51	58.86	57.70	57.80	1,306,522
	Sep 18, 2018	57.85	58.80	57.85	58.06	1,203,686
	Sep 19, 2018	58.25	58.66	57.73	58.55	1,191,386
	Sep 20, 2018	59.00	59.49	58.67	59.34	1,225,387
	Sep 21, 2018	59.60	59.61	58.30	58.30	4,405,584
	Sep 24, 2018	57.86	58.90	57.35	58.67	1,271,017
	Sep 25, 2018	58.81	59.34	58.40	59.23	977,731
	Sep 26, 2018	59.26	59.71	58.74	59.02	1,462,253
	Sep 27, 2018	59.34	60.11	59.18	59.73	1,260,754
	Sep 28, 2018	59.59	59.77	59.23	59.67	1,380,629
	Oct 1, 2018	59.99	60.50	59.52	59.77	1,357,604
	Oct 2, 2018	59.55	60.50	59.33	60.01	1,687,914
	Oct 3, 2018	60.25	60.32	59.69	60.15	1,256,214
	Oct 4, 2018	59.77	59.88	57.78	58.41	2,209,490
	Oct 5, 2018	58.38	58.67	57.26	57.87	1,184,452
	Oct 8, 2018	57.51	58.40	56.37	57.45	1,932,355
	Oct 9, 2018	57.31	57.72	56.88	56.94	1,308,764
	Oct 10, 2018	56.55	56.61	54.06	54.06	2,675,742
	Oct 11, 2018	53.65	55.32	53.41	53.97	2,950,120
	Oct 12, 2018	55.40	55.75	54.32	55.50	2,101,303
	Oct 15, 2018	55.45	55.67	54.45	54.61	1,372,393
	Oct 16, 2018	55.23	56.21	55.13	56.06	1,928,540
	Oct 17, 2018	56.32	56.45	55.11	55.78	1,467,226
	Oct 18, 2018	56.09	56.09	53.85	54.40	2,094,524
	Oct 19, 2018	54.67	55.52	54.39	54.82	1,267,649
	Oct 22, 2018	55.15	55.61	54.55	55.06	1,514,220
	Oct 23, 2018	54.04	55.39	53.50	55.18	1,848,654
	Oct 24, 2018	55.21	55.31	52.44	52.54	1,982,430
	Oct 25, 2018	53.59	55.55	53.48	54.78	2,545,839
	Oct 26, 2018	51.85	55.33	51.70	53.57	4,187,586
	Oct 29, 2018	54.12	54.85	49.79	51.00	3,880,723
	Oct 30, 2018	50.42	51.87	50.04	51.81	3,212,657
	Oct 31, 2018	52.99	54.60	52.85	53.84	2,529,768
	Nov 1, 2018	53.79	54.20	53.12	53.50	1,481,979
	Nov 2, 2018	53.69	54.15	52.73	52.89	1,839,043
	Nov 5, 2018	52.75	52.92	51.06	52.00	2,441,430
	Nov 6, 2018	51.97	53.22	51.90	52.79	1,233,306
	Nov 7, 2018	53.45	54.77	53.30	54.67	2,058,356
	Nov 8, 2018	54.57	54.66	53.61	54.12	1,488,182
	Nov 9, 2018	53.70	53.78	52.66	53.31	1,343,313
	Nov 12, 2018	53.07	53.11	51.55	51.93	1,471,758
	Nov 13, 2018	52.16	52.83	51.56	51.80	1,513,702
	Nov 14, 2018	52.50	52.73	51.55	52.18	1,565,945
	Nov 15, 2018	52.24	53.59	51.59	53.24	1,836,084
	Nov 16, 2018	52.97	53.35	52.45	53.07	1,658,116
	Nov 19, 2018	52.86	53.04	50.81	51.00	1,858,614
	Nov 20, 2018	50.00	51.59	49.80	51.29	2,449,130
	Nov 21, 2018	51.84	52.43	51.67	51.88	1,534,274
	Nov 23, 2018	51.50	51.88	51.12	51.19	691,462
	Nov 26, 2018	51.92	52.47	51.70	52.43	1,942,822
	Nov 27, 2018	52.05	52.88	51.92	52.22	1,803,164
	Nov 28, 2018	52.44	54.34	51.79	54.31	2,475,419
	Nov 29, 2018	53.80	54.71	53.80	54.42	1,468,859
	Nov 30, 2018	54.45	54.78	53.89	54.72	2,580,612
	Dec 3, 2018	56.16	56.23	55.18	55.32	1,990,758
	Dec 4, 2018	55.16	55.22	52.50	52.54	2,345,166
	Dec 6, 2018	51.71	53.56	51.54	53.44	2,769,225
	Dec 7, 2018	53.00	53.76	51.43	51.83	2,101,206
	Dec 10, 2018	51.75	52.42	51.16	51.98	1,807,725
	Dec 11, 2018	52.82	53.03	51.99	52.59	1,394,731
	Dec 12, 2018	53.40	54.08	53.14	53.18	1,523,804
	Dec 13, 2018	53.40	53.99	52.70	53.10	1,329,768
	Dec 14, 2018	52.50	53.13	52.04	52.11	1,686,619
	Dec 17, 2018	51.88	52.66	50.40	50.83	2,385,364
	Dec 18, 2018	51.30	52.47	51.07	51.44	2,192,533
	Dec 19, 2018	51.70	53.10	50.40	51.15	2,479,338
	Dec 20, 2018	50.91	51.71	49.82	50.47	2,673,464
	Dec 21, 2018	50.77	51.20	48.68	48.98	4,595,891
	Dec 24, 2018	48.70	50.18	48.51	48.81	1,590,328
	Dec 26, 2018	49.45	52.00	49.15	51.97	2,373,270
	Dec 27, 2018	50.86	52.19	49.85	52.19	2,109,777
	Dec 28, 2018	52.48	52.78	51.66	51.85	1,413,772
	Dec 31, 2018	52.55	52.64	51.18	51.78	1,493,722
	Jan 2, 2019	50.83	52.62	50.79	52.29	1,532,608
	Jan 3, 2019	52.05	52.85	50.70	50.80	1,841,066
	Jan 4, 2019	51.63	53.54	51.37	53.54	2,093,894
	Jan 7, 2019	53.58	53.70	52.74	53.42	1,981,874
	Jan 8, 2019	53.81	54.23	53.03	53.81	1,765,267
	Jan 9, 2019	54.08	54.13	53.32	53.73	1,199,272
	Jan 10, 2019	53.38	53.56	52.89	53.52	1,456,421
	Jan 11, 2019	53.16	53.19	52.42	52.86	1,520,756
	Jan 14, 2019	52.35	52.58	52.06	52.23	1,144,263
	Jan 15, 2019	52.51	54.00	52.37	53.86	1,463,570
	Jan 16, 2019	54.00	54.62	53.97	54.05	1,331,819
	Jan 17, 2019	53.97	54.59	53.68	54.50	1,242,664
	Jan 18, 2019	55.00	55.42	54.55	54.91	1,955,559
	Jan 22, 2019	54.40	54.58	53.17	53.53	1,613,527
	Jan 23, 2019	53.87	54.25	52.99	53.78	966,956
	Jan 24, 2019	53.82	53.97	53.04	53.70	1,361,673
	Jan 25, 2019	54.25	54.70	54.09	54.55	1,119,216
	Jan 28, 2019	54.01	54.15	53.19	53.50	1,284,281
	Jan 29, 2019	53.63	53.76	52.79	53.03	1,021,819
	Jan 30, 2019	53.42	54.55	53.34	54.45	1,279,822
	Jan 31, 2019	55.15	55.87	54.77	55.82	1,538,324
	Feb 1, 2019	55.62	56.25	55.24	55.54	1,462,208
	Feb 4, 2019	55.63	56.64	55.45	56.64	2,576,470
	Feb 5, 2019	56.24	57.34	55.86	57.30	3,552,194
	Feb 6, 2019	56.98	57.35	55.64	55.76	2,105,592
	Feb 7, 2019	55.21	55.24	54.30	54.94	2,044,827
	Feb 8, 2019	54.35	54.95	54.33	54.75	1,075,769
	Feb 11, 2019	54.85	55.30	54.64	54.75	1,065,194
	Feb 12, 2019	55.34	56.26	55.29	56.07	1,609,513
	Feb 13, 2019	56.25	56.74	55.93	56.01	1,049,781
	Feb 14, 2019	55.90	56.41	55.52	56.08	947,632
	Feb 15, 2019	56.50	56.58	55.53	55.68	1,449,830
	Feb 19, 2019	55.50	56.09	55.50	55.93	1,046,628
	Feb 20, 2019	56.00	56.17	55.26	55.69	1,087,817
	Feb 21, 2019	55.54	55.60	54.63	54.85	1,415,473
	Feb 22, 2019	55.05	55.56	54.78	55.52	1,049,545
	Feb 25, 2019	55.80	55.93	55.36	55.47	1,413,061
	Feb 26, 2019	55.29	55.98	55.00	55.76	1,471,743
	Feb 27, 2019	55.35	55.90	55.05	55.80	968,760
	Feb 28, 2019	55.57	56.38	55.55	56.00	1,542,609
	Mar 1, 2019	56.25	57.15	56.24	57.05	1,450,316
	Mar 4, 2019	57.35	57.91	56.53	57.39	1,446,047
	Mar 5, 2019	57.50	58.48	57.31	58.10	1,443,174
	Mar 6, 2019	58.12	58.38	57.77	57.89	1,099,289
	Mar 7, 2019	57.79	57.84	56.75	57.17	1,166,559
	Mar 8, 2019	56.34	57.35	56.17	57.12	1,212,489
	Mar 11, 2019	57.22	58.81	57.22	58.79	1,719,192
	Mar 12, 2019	58.91	60.00	58.91	59.66	2,013,115
	Mar 13, 2019	60.03	60.05	59.60	59.67	1,435,936
	Mar 14, 2019	59.73	59.89	59.22	59.28	1,172,815
	Mar 15, 2019	59.67	59.83	59.13	59.22	2,459,957
	Mar 18, 2019	59.17	59.50	58.87	59.21	1,292,633
	Mar 19, 2019	59.44	60.00	59.29	59.94	1,520,688
	Mar 20, 2019	59.87	61.36	59.81	61.20	2,227,786
	Mar 21, 2019	60.80	61.59	60.66	61.58	1,204,045
	Mar 22, 2019	61.32	61.50	60.14	60.28	1,714,247
	Mar 25, 2019	59.85	60.32	59.35	59.65	1,496,843
	Mar 26, 2019	59.93	60.14	58.84	59.23	1,901,156
	Mar 27, 2019	59.28	59.38	57.97	58.65	1,400,240
	Mar 28, 2019	58.58	58.58	57.97	58.42	1,012,430
	Mar 29, 2019	58.75	58.95	58.14	58.67	1,269,979
	Apr 1, 2019	59.21	59.83	59.10	59.72	1,252,757
	Apr 2, 2019	59.77	60.07	59.29	60.02	827,973
	Apr 3, 2019	60.37	60.82	60.03	60.30	1,017,838
	Apr 4, 2019	60.30	60.78	60.21	60.75	950,747
	Apr 5, 2019	60.75	60.81	60.25	60.36	907,152
	Apr 8, 2019	60.39	60.43	59.99	60.19	860,363
	Apr 9, 2019	59.80	60.11	59.65	59.86	876,381
	Apr 10, 2019	60.03	60.19	59.82	60.11	724,643
	Apr 11, 2019	60.20	60.40	60.01	60.23	710,231
	Apr 12, 2019	60.50	60.92	60.41	60.89	933,794
	Apr 15, 2019	60.90	61.21	60.46	61.06	1,187,519
	Apr 16, 2019	61.25	61.54	61.01	61.36	856,304
	Apr 17, 2019	61.65	62.03	61.39	61.82	1,221,930
	Apr 18, 2019	61.96	62.10	61.73	61.82	1,331,823
	Apr 22, 2019	61.80	62.45	61.42	62.44	807,334
	Apr 23, 2019	62.53	63.45	62.32	63.23	1,319,910
	Apr 24, 2019	63.21	63.40	62.75	62.80	1,018,753
	Apr 25, 2019	63.24	63.37	62.60	63.17	1,107,295
	Apr 26, 2019	63.45	63.65	63.02	63.61	1,241,428
	Apr 29, 2019	63.70	64.46	63.31	64.38	2,499,432
	Apr 30, 2019	59.25	59.64	58.75	59.42	6,207,027
	May 1, 2019	59.40	59.40	58.36	58.40	2,642,983
	May 2, 2019	58.39	58.71	57.75	58.13	1,944,817
	May 3, 2019	58.68	59.34	58.45	59.27	1,980,653
	May 6, 2019	58.31	59.54	58.31	59.47	1,563,943
	May 7, 2019	59.02	59.52	58.05	58.71	1,551,368
	May 8, 2019	58.60	59.02	58.29	58.31	1,309,514
	May 9, 2019	57.95	58.48	57.54	58.12	1,185,973
	May 10, 2019	58.18	58.63	57.13	58.21	1,314,546
	May 13, 2019	57.10	57.40	56.11	56.60	1,860,648
	May 14, 2019	56.86	57.02	55.98	56.02	1,836,604
	May 15, 2019	55.89	58.57	55.83	58.21	2,289,302
	May 16, 2019	58.23	59.41	58.14	58.95	1,531,404
	May 17, 2019	58.42	59.01	58.00	58.12	1,208,623
	May 20, 2019	57.23	57.34	56.57	56.94	1,353,292
	May 21, 2019	57.42	57.64	56.90	57.48	1,160,158
	May 22, 2019	57.34	57.93	57.29	57.57	914,839
	May 23, 2019	57.03	57.30	56.46	57.04	1,199,300
	May 24, 2019	57.37	57.49	56.58	56.67	1,112,341
	May 28, 2019	56.70	57.58	56.66	56.71	1,365,166
	May 29, 2019	56.38	56.46	55.41	55.82	1,538,212
	May 30, 2019	55.78	56.16	55.61	55.90	951,873
	May 31, 2019	55.06	55.48	55.01	55.18	1,508,203
	Jun 3, 2019	53.28	53.28	51.25	51.81	5,130,576
	Jun 4, 2019	52.15	52.80	51.68	52.65	2,833,483
	Jun 5, 2019	52.58	52.68	51.52	52.11	2,168,439
	Jun 6, 2019	52.25	52.37	51.69	52.22	1,703,244
	Jun 7, 2019	52.53	53.55	52.42	53.30	1,802,370
	Jun 10, 2019	53.65	54.63	53.62	54.02	1,464,248
	Jun 11, 2019	54.70	55.10	53.88	53.94	1,437,063
	Jun 12, 2019	53.90	54.05	53.38	53.85	1,061,255
	Jun 13, 2019	54.18	54.71	54.01	54.44	1,058,000
	Jun 14, 2019	54.32	54.63	54.01	54.27	1,111,643
	Jun 17, 2019	54.31	54.96	54.31	54.63	941,602
	Jun 18, 2019	55.48	55.82	54.95	55.18	1,386,684
	Jun 19, 2019	55.28	55.35	54.67	55.12	1,339,218
	Jun 20, 2019	56.00	56.01	55.24	55.57	1,262,011
	Jun 21, 2019	55.46	56.21	55.40	56.09	1,947,591
	Jun 24, 2019	55.98	56.10	55.55	55.78	1,395,696
	Jun 25, 2019	55.63	55.72	54.19	54.32	1,546,913
	Jun 26, 2019	54.33	54.65	53.61	53.99	1,810,869
	Jun 27, 2019	54.20	54.36	53.76	53.80	1,004,477
	Jun 28, 2019	53.82	54.05	53.67	54.05	1,693,450
	Jul 1, 2019	54.90	55.38	54.69	54.90	1,438,504
	Jul 2, 2019	55.11	55.59	54.91	55.56	991,755
	Jul 3, 2019	55.87	56.34	55.69	56.08	767,011
	Jul 5, 2019	55.89	56.64	55.81	56.58	1,264,540
	Jul 8, 2019	56.26	56.30	55.56	55.82	1,236,419
	Jul 9, 2019	55.59	56.40	55.36	56.24	1,330,370
	Jul 10, 2019	56.56	57.10	56.55	57.02	1,209,466
	Jul 11, 2019	57.16	57.65	56.98	57.21	1,195,569
	Jul 12, 2019	57.20	57.37	56.94	57.25	863,973
	Jul 15, 2019	57.34	57.54	56.97	57.52	903,780
	Jul 16, 2019	57.30	57.93	57.25	57.68	1,238,807
	Jul 17, 2019	57.55	57.92	57.29	57.32	1,170,047
	Jul 18, 2019	57.09	57.38	56.64	57.32	1,291,281
	Jul 19, 2019	57.41	57.56	56.48	56.51	1,647,245
	Jul 22, 2019	56.67	56.96	56.21	56.90	1,301,846
	Jul 23, 2019	57.20	57.35	56.59	57.31	1,093,688
	Jul 24, 2019	56.60	57.20	56.35	56.89	1,590,101
	Jul 25, 2019	56.89	57.09	56.05	56.61	2,209,823
	Jul 26, 2019	61.20	63.28	61.20	62.52	4,805,752
	Jul 29, 2019	62.05	62.37	61.41	61.97	2,223,731
	Jul 30, 2019	61.27	61.74	61.17	61.26	1,453,263
	Jul 31, 2019	61.15	61.70	60.39	60.83	1,725,454
	Aug 1, 2019	60.70	61.71	60.29	60.45	1,698,510
	Aug 2, 2019	60.04	60.35	59.45	59.70	1,645,067
	Aug 5, 2019	58.50	58.76	57.01	57.62	2,597,455
	Aug 6, 2019	58.17	59.00	58.00	58.50	1,709,374
	Aug 7, 2019	57.80	58.92	57.48	58.70	1,444,324
	Aug 8, 2019	59.14	60.25	58.65	60.24	1,467,997
	Aug 9, 2019	59.90	60.19	59.18	59.40	1,065,658
	Aug 12, 2019	58.96	59.25	58.38	58.74	1,003,187
	Aug 13, 2019	58.57	60.24	58.57	59.86	1,318,009
	Aug 14, 2019	58.82	59.12	58.03	58.21	1,578,668
	Aug 15, 2019	58.18	58.79	58.11	58.36	1,224,739
	Aug 16, 2019	58.98	59.14	58.59	58.88	1,349,436
	Aug 19, 2019	59.50	60.35	59.50	59.92	1,232,517
	Aug 20, 2019	59.76	59.80	59.11	59.13	915,605
	Aug 21, 2019	59.66	59.95	59.37	59.56	741,053
	Aug 22, 2019	59.70	59.90	58.93	59.48	947,906
	Aug 23, 2019	59.10	59.70	57.39	57.56	1,688,271
	Aug 26, 2019	57.86	58.47	57.65	58.44	1,226,441
	Aug 27, 2019	59.03	59.12	58.07	58.39	1,077,452
	Aug 28, 2019	58.09	58.82	57.87	58.55	802,243
	Aug 29, 2019	59.06	59.80	59.06	59.64	1,088,858
	Aug 30, 2019	59.93	59.93	59.19	59.41	1,129,959
	Sep 3, 2019	58.85	59.34	58.16	58.42	1,480,420
	Sep 4, 2019	58.84	59.17	58.55	59.07	1,068,968
	Sep 5, 2019	59.58	60.65	59.58	60.57	1,408,601
	Sep 6, 2019	60.41	60.60	60.13	60.25	1,072,143
	Sep 9, 2019	60.20	61.00	59.63	60.22	1,471,880
	Sep 10, 2019	59.76	60.50	59.73	60.30	1,260,115
	Sep 11, 2019	60.17	61.13	60.11	61.01	1,307,033
	Sep 12, 2019	61.22	62.09	61.15	61.71	1,725,908
	Sep 13, 2019	61.57	62.04	61.35	61.98	1,301,350
	Sep 16, 2019	61.48	61.98	61.28	61.57	1,053,299
	Sep 17, 2019	61.52	61.75	61.18	61.46	958,112
	Sep 18, 2019	61.38	61.78	60.83	61.62	1,144,333
	Sep 19, 2019	61.60	62.22	61.60	61.94	1,000,155
	Sep 20, 2019	61.66	62.17	61.15	61.50	2,337,269
	Sep 23, 2019	61.30	61.95	61.21	61.70	1,075,253
	Sep 24, 2019	62.00	62.34	60.53	60.94	1,591,786
	Sep 25, 2019	60.79	62.42	60.50	62.33	1,593,875
	Sep 26, 2019	62.10	62.25	61.61	62.07	1,561,882
	Sep 27, 2019	62.15	62.20	60.72	61.25	1,354,432
	Sep 30, 2019	61.05	61.30	60.62	60.95	1,419,676
	Oct 1, 2019	60.95	61.56	60.18	60.26	1,358,279
	Oct 2, 2019	59.85	59.85	58.56	58.83	1,639,237
	Oct 3, 2019	59.00	59.45	58.12	59.39	1,663,656
	Oct 4, 2019	59.59	60.57	59.46	60.45	1,183,264
	Oct 7, 2019	60.22	60.91	60.19	60.38	867,149
	Oct 8, 2019	59.88	60.30	59.45	59.46	1,141,784
	Oct 9, 2019	59.97	60.42	59.88	60.12	876,632
	Oct 10, 2019	59.93	60.75	59.87	60.43	932,531
	Oct 11, 2019	61.11	61.42	60.69	60.77	1,277,144
	Oct 14, 2019	60.62	61.32	60.59	60.86	882,039
	Oct 15, 2019	61.02	62.37	61.02	62.15	1,395,259
	Oct 16, 2019	62.06	62.74	61.92	62.18	1,168,174
	Oct 17, 2019	62.55	63.17	62.50	62.65	980,510
	Oct 18, 2019	62.67	62.94	62.05	62.27	1,352,839
	Oct 21, 2019	62.61	62.73	62.03	62.31	1,038,042
	Oct 22, 2019	62.39	62.53	62.07	62.14	1,047,851
	Oct 23, 2019	62.12	62.99	62.12	62.96	928,595
	Oct 24, 2019	63.05	63.20	62.69	63.05	1,039,868
	Oct 25, 2019	62.55	63.48	62.50	63.26	1,213,051
	Oct 28, 2019	63.77	64.97	63.63	64.50	2,613,237
	Oct 29, 2019	63.81	64.08	62.86	63.13	1,886,380
	Oct 30, 2019	62.65	63.47	62.60	63.06	1,408,851
	Oct 31, 2019	63.06	63.38	62.54	63.01	1,455,651
	Nov 1, 2019	63.25	63.73	63.03	63.69	1,670,072
	Nov 4, 2019	63.82	64.71	63.82	64.57	1,500,964
	Nov 5, 2019	64.64	64.95	64.56	64.60	1,282,711
	Nov 6, 2019	64.47	64.69	64.13	64.59	1,152,977
	Nov 7, 2019	64.71	66.19	64.71	65.44	2,029,970
	Nov 8, 2019	65.26	65.90	65.22	65.57	1,251,916
	Nov 11, 2019	65.16	65.32	64.87	64.96	1,012,429
	Nov 12, 2019	65.00	65.50	64.79	64.94	1,085,859
	Nov 13, 2019	64.70	65.22	64.68	64.90	853,861
	Nov 14, 2019	64.88	65.85	64.78	65.57	1,194,305
	Nov 15, 2019	65.95	66.74	65.71	66.74	1,782,955
	Nov 18, 2019	66.61	66.78	65.88	66.04	1,488,083
	Nov 19, 2019	66.39	66.39	65.64	65.77	1,269,372
	Nov 20, 2019	65.59	65.75	64.56	65.15	1,309,835
	Nov 21, 2019	65.07	65.63	64.65	65.07	995,499
	Nov 22, 2019	65.28	65.44	64.57	64.77	1,386,506
	Nov 25, 2019	64.96	65.57	64.91	65.33	1,036,487
	Nov 26, 2019	65.49	65.74	65.25	65.68	1,069,795
	Nov 27, 2019	65.75	65.92	65.48	65.65	996,329
	Nov 29, 2019	65.36	65.51	65.20	65.25	586,981
	Dec 2, 2019	65.05	65.29	64.05	64.50	1,511,851
	Dec 3, 2019	63.98	64.92	63.95	64.76	1,268,647
	Dec 4, 2019	65.35	66.29	65.24	66.03	1,538,110
	Dec 5, 2019	66.40	66.47	65.82	66.41	1,212,818
	Dec 6, 2019	66.67	67.20	66.67	67.03	1,315,510
	Dec 9, 2019	66.90	67.97	66.89	67.18	1,355,795
	Dec 10, 2019	67.08	67.50	66.80	67.23	1,094,653
	Dec 11, 2019	67.54	67.56	67.13	67.25	850,796
	Dec 12, 2019	67.30	67.79	67.03	67.51	1,281,722
	Dec 13, 2019	67.40	67.65	67.19	67.39	1,550,028
	Dec 16, 2019	67.83	68.23	67.63	68.06	1,397,451
	Dec 17, 2019	68.14	68.25	67.57	67.76	1,855,259
	Dec 18, 2019	67.83	68.02	67.55	67.63	1,656,695
	Dec 19, 2019	67.59	67.91	67.45	67.80	1,470,112
	Dec 20, 2019	68.17	68.18	67.45	67.48	3,316,905
	Dec 23, 2019	67.79	67.99	67.33	67.44	883,200
	Dec 24, 2019	67.43	67.51	67.14	67.18	347,518
	Dec 26, 2019	67.31	68.07	67.22	68.02	667,754
	Dec 27, 2019	68.15	68.23	67.47	67.59	1,038,718
	Dec 30, 2019	67.50	67.65	66.70	66.81	1,051,323
	Dec 31, 2019	66.51	66.90	66.45	66.85	962,468
	Jan 2, 2020	67.08	68.41	67.08	68.37	1,406,731
	Jan 3, 2020	67.39	68.63	67.28	68.03	1,187,006
	Jan 6, 2020	67.50	69.83	67.50	69.71	1,733,149
	Jan 7, 2020	69.90	70.15	69.52	69.67	1,511,693
	Jan 8, 2020	69.60	70.58	69.54	70.22	1,529,177
	Jan 9, 2020	71.03	71.37	70.51	70.99	1,502,664
	Jan 10, 2020	71.38	71.75	70.92	71.49	1,821,566
	Jan 13, 2020	71.81	72.03	71.30	71.96	1,653,482
	Jan 14, 2020	71.95	72.09	71.42	71.54	1,560,453
	Jan 15, 2020	71.51	72.07	71.51	71.96	1,282,685
	Jan 16, 2020	72.37	72.60	72.05	72.58	1,173,688
	Jan 17, 2020	73.15	74.06	72.91	74.02	2,396,215
	Jan 21, 2020	73.96	74.59	73.56	74.22	2,036,780
	Jan 22, 2020	74.55	75.16	74.25	74.30	1,610,846
	Jan 23, 2020	74.38	74.78	74.11	74.33	1,351,354
	Jan 24, 2020	74.68	74.77	73.26	73.34	1,784,644
	Jan 27, 2020	71.55	71.90	71.06	71.69	1,755,201
	Jan 28, 2020	72.15	72.80	71.62	72.63	1,577,422
	Jan 29, 2020	72.94	73.27	72.34	72.93	1,078,667
	Jan 30, 2020	72.00	72.86	71.82	72.79	1,339,421
	Jan 31, 2020	73.44	73.51	71.43	71.71	2,417,214
	Feb 3, 2020	73.10	74.50	72.95	74.30	3,055,216
	Feb 4, 2020	72.85	73.47	71.32	72.35	3,932,954
	Feb 5, 2020	73.12	73.19	71.53	72.41	1,986,157
	Feb 6, 2020	72.52	74.10	72.48	73.81	1,679,384
	Feb 7, 2020	73.36	74.29	73.32	73.96	1,172,270
	Feb 10, 2020	73.72	75.47	73.72	75.43	1,419,876
	Feb 11, 2020	75.59	76.48	75.28	75.44	1,344,633
	Feb 12, 2020	75.72	76.03	75.41	75.91	1,167,565
	Feb 13, 2020	75.63	76.36	75.23	75.73	929,730
	Feb 14, 2020	75.78	76.04	75.37	76.04	1,197,836
	Feb 18, 2020	75.75	76.58	75.63	75.98	1,121,140
	Feb 19, 2020	76.25	76.61	76.07	76.33	949,268
	Feb 20, 2020	76.10	76.48	75.34	75.91	1,096,552
	Feb 21, 2020	75.40	75.61	74.02	74.26	1,732,273
	Feb 24, 2020	71.31	71.85	70.57	71.08	2,867,053
	Feb 25, 2020	71.65	71.91	69.12	69.42	2,478,278
	Feb 26, 2020	69.81	70.79	68.95	69.66	2,204,037
	Feb 27, 2020	68.10	68.59	65.86	65.90	2,978,300
	Feb 28, 2020	63.88	67.06	63.55	66.97	3,790,618
	Mar 2, 2020	67.58	69.54	66.34	69.46	2,431,468
	Mar 3, 2020	69.97	70.51	66.60	67.07	2,402,326
	Mar 4, 2020	67.96	69.40	67.16	69.33	1,913,315
	Mar 5, 2020	67.51	67.95	65.26	65.95	2,561,288
	Mar 6, 2020	63.85	65.31	63.05	64.92	2,660,628
	Mar 9, 2020	60.27	62.74	60.00	60.78	3,365,365
	Mar 10, 2020	63.00	64.06	60.94	64.02	2,611,373
	Mar 11, 2020	62.49	63.05	59.80	60.77	2,611,229
	Mar 12, 2020	56.30	59.69	55.67	55.75	4,226,748
	Mar 13, 2020	58.95	60.99	55.86	60.99	3,700,125
	Mar 16, 2020	54.80	57.61	53.72	54.22	4,252,365
	Mar 17, 2020	54.66	56.54	52.80	55.99	3,861,489
	Mar 18, 2020	52.83	55.33	51.86	54.84	4,233,435
	Mar 19, 2020	54.65	57.90	53.01	55.76	3,651,106
	Mar 20, 2020	56.79	57.20	53.27	53.62	3,601,750
	Mar 23, 2020	53.07	53.57	50.68	52.83	4,044,137
	Mar 24, 2020	55.19	56.75	54.53	56.72	3,344,450
	Mar 25, 2020	56.32	57.45	54.30	55.12	4,081,528
	Mar 26, 2020	55.59	58.50	54.68	58.09	3,573,755
	Mar 27, 2020	56.28	57.53	55.30	55.54	3,208,495
	Mar 30, 2020	56.25	57.58	54.82	57.34	2,574,061
	Mar 31, 2020	57.37	58.77	56.91	58.14	2,487,983
	Apr 1, 2020	56.10	56.48	54.87	55.28	2,344,173
	Apr 2, 2020	54.91	56.34	54.82	56.04	1,964,881
	Apr 3, 2020	55.95	56.18	53.99	54.89	2,313,400
	Apr 6, 2020	56.90	59.73	56.55	59.35	2,664,723
	Apr 7, 2020	61.05	61.25	59.11	59.33	2,387,329
	Apr 8, 2020	60.33	60.95	59.41	60.51	1,975,135
	Apr 9, 2020	61.20	61.28	59.84	60.57	2,175,421
	Apr 13, 2020	60.46	61.03	59.38	60.88	1,739,828
	Apr 14, 2020	62.25	64.10	61.85	63.46	2,470,353
	Apr 15, 2020	62.28	64.02	62.02	63.12	1,671,703
	Apr 16, 2020	63.71	63.95	62.13	63.17	2,518,099
	Apr 17, 2020	64.24	64.72	63.56	64.16	1,949,042
	Apr 20, 2020	63.55	64.08	63.07	63.33	1,695,488
	Apr 21, 2020	62.35	62.71	60.49	60.82	2,153,003
	Apr 22, 2020	62.28	64.28	62.10	63.16	2,093,140
	Apr 23, 2020	63.58	64.67	63.28	63.82	1,566,203
	Apr 24, 2020	63.06	64.02	62.47	63.97	1,640,394
	Apr 27, 2020	64.80	64.81	63.45	63.79	1,600,563
	Apr 28, 2020	64.40	64.40	61.61	61.68	2,951,309
	Apr 29, 2020	67.07	68.00	66.27	67.07	3,793,630
	Apr 30, 2020	66.24	67.64	66.12	67.43	2,668,906
	May 1, 2020	66.43	67.60	65.55	66.03	2,072,639
	May 4, 2020	65.41	66.38	64.95	66.34	1,504,017
	May 5, 2020	66.90	68.70	66.87	67.56	1,651,533
	May 6, 2020	68.08	68.56	67.36	67.36	1,215,423
	May 7, 2020	68.30	68.88	67.76	68.63	1,399,759
	May 8, 2020	69.16	69.94	68.77	69.42	1,388,068
	May 11, 2020	68.91	70.83	68.86	70.16	1,412,116
	May 12, 2020	70.36	70.75	68.74	68.79	1,390,600
	May 13, 2020	68.85	69.27	66.42	67.47	1,812,585
	May 14, 2020	66.75	67.87	66.20	67.81	1,603,077
	May 15, 2020	67.50	68.72	66.95	68.66	1,707,747
	May 18, 2020	68.09	69.62	67.71	69.20	1,823,964
	May 19, 2020	69.35	69.60	68.67	68.67	1,280,649
	May 20, 2020	69.48	70.52	69.36	70.34	1,655,375
	May 21, 2020	70.40	70.77	69.67	70.14	1,385,194
	May 22, 2020	69.84	70.64	69.59	70.52	1,309,408
	May 26, 2020	71.86	72.05	70.61	70.85	2,060,643
	May 27, 2020	70.86	71.09	69.56	70.89	1,686,142
	May 28, 2020	69.84	72.04	69.80	70.84	1,693,976
	May 29, 2020	70.85	71.63	70.67	71.45	1,838,059
	Jun 1, 2020	70.92	71.90	70.90	71.59	1,217,140
	Jun 2, 2020	71.53	71.98	70.94	71.96	1,278,128
	Jun 3, 2020	71.92	72.33	71.49	71.82	1,256,186
	Jun 4, 2020	71.52	71.95	70.24	70.61	1,484,272
	Jun 5, 2020	70.66	72.25	70.30	71.92	1,735,244
	Jun 8, 2020	71.12	72.40	71.12	72.33	1,404,178
	Jun 9, 2020	72.27	73.40	72.16	72.81	1,409,249
	Jun 10, 2020	72.98	73.71	72.81	73.29	1,525,153
	Jun 11, 2020	72.12	72.72	70.10	70.19	1,991,332
	Jun 12, 2020	71.42	71.85	69.30	70.66	1,946,367
	Jun 15, 2020	69.54	71.24	69.40	70.99	1,506,096
	Jun 16, 2020	72.26	72.75	71.30	72.14	1,711,614
	Jun 17, 2020	72.36	73.00	71.57	72.56	1,549,615
	Jun 18, 2020	72.46	72.57	71.35	71.80	1,581,916
	Jun 19, 2020	72.20	72.39	71.07	71.59	3,157,875
	Jun 22, 2020	71.45	72.64	71.16	72.59	1,542,440
	Jun 23, 2020	72.78	73.80	72.26	73.22	1,429,764
	Jun 24, 2020	73.08	73.77	71.49	71.60	1,756,022
	Jun 25, 2020	71.50	72.15	71.00	72.07	1,230,474
	Jun 26, 2020	71.57	71.67	67.60	68.00	4,267,698
	Jun 29, 2020	67.91	69.78	67.35	69.75	1,810,180
	Jun 30, 2020	69.52	70.93	69.20	70.68	2,042,381
	Jul 1, 2020	70.56	72.15	70.49	71.90	1,775,167
	Jul 2, 2020	72.35	74.15	72.32	73.24	1,859,480
	Jul 6, 2020	74.00	75.33	73.64	74.79	1,563,997
	Jul 7, 2020	74.50	75.84	74.18	74.26	1,458,172
	Jul 8, 2020	74.72	75.29	74.28	74.80	1,249,658
	Jul 9, 2020	75.32	76.14	74.40	75.55	1,423,322
	Jul 10, 2020	75.31	77.19	74.83	77.09	1,856,704
	Jul 13, 2020	77.50	78.86	75.26	75.57	1,846,424
	Jul 14, 2020	74.52	76.15	74.18	76.03	1,585,016
	Jul 15, 2020	76.16	76.77	74.90	75.68	1,610,684
	Jul 16, 2020	75.00	75.93	74.32	75.90	1,519,345
	Jul 17, 2020	76.08	76.17	74.92	75.78	1,457,010
	Jul 20, 2020	75.76	78.51	75.18	78.29	1,557,252
	Jul 21, 2020	79.35	79.35	77.71	77.92	1,218,645
	Jul 22, 2020	78.03	78.50	77.31	78.42	931,985
	Jul 23, 2020	78.35	78.59	75.37	75.78	1,627,634
	Jul 24, 2020	74.95	75.88	74.42	75.59	1,544,404
	Jul 27, 2020	75.78	77.05	75.76	76.51	1,245,980
	Jul 28, 2020	76.26	76.32	74.88	75.02	1,702,174
	Jul 29, 2020	75.32	76.56	75.07	76.10	1,106,534
	Jul 30, 2020	74.85	76.89	74.61	76.57	1,671,396
	Jul 31, 2020	75.25	75.45	72.70	74.15	3,429,036
	Aug 3, 2020	74.33	74.52	73.28	73.72	2,331,514
	Aug 4, 2020	73.83	74.28	72.93	73.25	1,903,489
	Aug 5, 2020	73.47	74.12	73.17	73.68	1,979,957
	Aug 6, 2020	73.59	75.12	73.30	75.01	1,995,368
	Aug 7, 2020	75.00	75.84	74.08	74.72	1,577,826
	Aug 10, 2020	74.36	75.20	73.65	74.81	1,289,530
	Aug 11, 2020	74.62	75.50	73.90	74.02	1,454,365
	Aug 12, 2020	74.28	75.62	74.26	75.33	1,437,655
	Aug 13, 2020	75.52	76.86	75.40	75.92	1,455,208
	Aug 14, 2020	75.78	76.10	75.14	75.39	1,355,200
	Aug 17, 2020	75.73	76.28	75.40	75.90	1,378,600
	Aug 18, 2020	76.31	78.12	76.19	77.93	2,027,086
	Aug 19, 2020	77.67	78.68	77.20	77.38	1,660,611
	Aug 20, 2020	77.17	79.29	76.91	79.09	1,706,877
	Aug 21, 2020	78.85	79.89	78.40	79.02	1,446,453
	Aug 24, 2020	79.70	80.71	79.03	79.41	1,410,229
	Aug 25, 2020	79.10	80.58	79.10	80.41	2,132,084
	Aug 26, 2020	80.40	82.96	80.18	82.62	3,581,072
	Aug 27, 2020	82.68	82.75	81.29	81.72	1,861,602
	Aug 28, 2020	81.67	82.36	81.54	82.22	1,499,782
	Aug 31, 2020	82.39	82.40	81.52	81.71	1,823,406
	Sep 1, 2020	81.83	83.29	81.61	83.04	1,826,655
	Sep 2, 2020	83.69	86.66	83.32	86.41	2,511,180
	Sep 3, 2020	85.49	85.49	80.75	82.09	3,107,763
	Sep 4, 2020	81.21	82.26	77.38	79.55	2,608,568
	Sep 8, 2020	76.68	78.19	76.40	76.62	2,610,884
	Sep 9, 2020	77.88	78.45	76.80	77.85	1,774,704
	Sep 10, 2020	78.03	79.20	76.29	76.60	1,618,557
	Sep 11, 2020	76.80	78.76	74.87	76.04	1,597,087
	Sep 14, 2020	76.95	78.20	75.79	75.96	1,696,589
	Sep 15, 2020	76.80	77.98	76.59	77.07	1,331,082
	Sep 16, 2020	77.78	78.10	75.99	76.05	1,312,299
	Sep 17, 2020	74.80	75.41	73.50	74.78	1,879,751
	Sep 18, 2020	74.90	75.15	71.86	73.00	3,103,882
	Sep 21, 2020	72.00	72.42	70.33	71.56	2,888,827
	Sep 22, 2020	72.50	73.48	71.73	73.27	1,583,201
	Sep 23, 2020	72.94	73.05	70.39	70.76	1,657,350
	Sep 24, 2020	70.55	72.19	70.49	71.41	1,450,216
	Sep 25, 2020	71.63	72.50	70.67	72.25	1,323,375
	Sep 28, 2020	73.71	73.84	72.47	73.23	2,007,941
	Sep 29, 2020	73.52	73.83	72.94	73.47	979,102
	Sep 30, 2020	73.34	74.49	72.99	73.48	1,701,608
	Oct 1, 2020	74.21	74.95	73.96	74.50	1,779,497
	Oct 2, 2020	73.10	74.16	72.55	72.92	1,284,071
	Oct 5, 2020	73.31	74.41	73.21	74.30	1,113,257
	Oct 6, 2020	73.78	74.34	72.43	72.67	1,245,423
	Oct 7, 2020	73.21	73.45	71.80	73.01	1,746,156
	Oct 8, 2020	73.25	74.50	73.25	74.30	1,187,831
	Oct 9, 2020	74.74	75.83	74.47	75.76	1,435,542
	Oct 12, 2020	77.15	79.69	76.63	78.46	2,482,560
	Oct 13, 2020	79.19	79.50	78.16	78.58	1,601,043
	Oct 14, 2020	78.93	79.38	77.53	78.40	1,930,990
	Oct 15, 2020	77.36	78.76	77.25	77.96	1,540,817
	Oct 16, 2020	78.29	79.06	78.15	78.65	1,435,137
	Oct 19, 2020	79.02	79.41	76.40	76.73	1,607,075
	Oct 20, 2020	76.35	78.88	76.28	77.80	2,242,572
	Oct 21, 2020	78.67	80.94	78.58	79.67	2,568,345
	Oct 22, 2020	79.65	81.10	79.25	80.77	1,434,042
	Oct 23, 2020	81.30	82.12	81.03	82.05	1,375,844
	Oct 26, 2020	81.25	81.91	78.83	79.52	1,853,254
	Oct 27, 2020	79.78	80.34	79.14	80.21	1,229,002
	Oct 28, 2020	77.99	78.07	75.73	75.83	1,833,959
	Oct 29, 2020	76.12	79.69	76.11	78.36	2,003,064
	Oct 30, 2020	83.61	84.35	80.22	81.05	4,330,862
	Nov 2, 2020	81.41	83.04	80.80	81.30	2,535,446
	Nov 3, 2020	81.59	83.09	80.83	82.51	1,661,653
	Nov 4, 2020	85.51	88.57	85.30	87.46	3,570,927
	Nov 5, 2020	89.05	89.68	87.53	88.17	2,065,812
	Nov 6, 2020	87.70	88.62	87.02	88.09	1,661,225
	Nov 9, 2020	89.55	90.90	88.00	88.15	2,268,270
	Nov 10, 2020	86.55	88.15	85.87	87.02	2,636,142
	Nov 11, 2020	87.50	88.21	87.37	87.64	1,263,966
	Nov 12, 2020	87.38	88.41	87.28	87.49	1,248,754
	Nov 13, 2020	87.88	89.05	87.23	88.85	1,500,574
	Nov 16, 2020	88.59	89.95	88.38	89.07	1,246,785
	Nov 17, 2020	88.85	89.25	88.35	88.51	1,147,114
	Nov 18, 2020	88.26	88.67	87.31	87.34	1,173,466
	Nov 19, 2020	86.92	88.48	86.85	88.20	1,249,910
	Nov 20, 2020	88.26	88.70	87.09	87.11	2,313,655
	Nov 23, 2020	87.48	87.70	85.89	86.74	2,161,975
	Nov 24, 2020	86.53	88.58	86.38	88.44	1,579,703
	Nov 25, 2020	88.64	88.93	87.83	88.57	1,046,122
	Nov 27, 2020	88.65	90.20	88.62	89.66	884,916
	Nov 30, 2020	89.06	89.40	87.75	88.04	1,823,836
	Dec 1, 2020	88.72	91.24	88.47	89.91	1,739,045
	Dec 2, 2020	89.91	91.78	89.47	91.40	1,222,032
	Dec 3, 2020	91.20	92.36	91.13	91.34	1,227,298
	Dec 4, 2020	91.23	91.66	90.85	91.40	1,378,166
	Dec 7, 2020	90.95	91.62	90.29	90.97	1,320,946
	Dec 8, 2020	90.51	91.10	89.81	90.93	1,096,319
	Dec 9, 2020	90.60	91.71	88.39	89.21	1,507,558
	Dec 10, 2020	88.49	89.07	87.02	88.77	1,362,848
	Dec 11, 2020	88.15	89.22	88.00	89.09	1,220,651
	Dec 14, 2020	88.75	89.87	87.86	88.00	1,600,173
	Dec 15, 2020	88.22	88.57	87.50	88.39	1,482,261
	Dec 16, 2020	88.64	88.65	87.80	88.15	1,513,543
	Dec 17, 2020	88.43	88.59	86.93	87.40	1,624,744
	Dec 18, 2020	87.71	87.76	86.01	86.55	4,016,353
	Dec 21, 2020	85.68	87.04	84.95	86.97	1,828,378
	Dec 22, 2020	86.72	86.87	85.63	86.18	938,346
	Dec 23, 2020	86.41	87.40	86.25	86.62	1,033,917
	Dec 24, 2020	86.75	87.30	86.46	86.94	346,753
	Dec 28, 2020	87.58	89.54	87.32	88.80	1,393,033
	Dec 29, 2020	89.39	89.62	87.80	87.94	1,299,395
	Dec 30, 2020	88.10	88.25	86.28	86.98	1,306,130
	Dec 31, 2020	86.77	87.95	86.77	87.59	1,012,240
	Jan 4, 2021	87.88	88.03	85.39	86.41	1,901,855
	Jan 5, 2021	86.25	87.38	85.90	87.05	1,145,347
	Jan 6, 2021	85.13	87.40	84.95	86.76	2,602,114
	Jan 7, 2021	87.00	89.42	86.85	89.36	2,265,022
	Jan 8, 2021	89.40	90.49	88.68	90.36	2,051,002
	Jan 11, 2021	89.30	89.72	88.03	88.34	1,209,735
	Jan 12, 2021	87.70	88.90	86.27	87.33	1,357,691
	Jan 13, 2021	86.93	88.25	86.90	87.72	1,094,131
	Jan 14, 2021	87.68	88.75	86.67	87.01	1,179,477
	Jan 15, 2021	86.91	87.80	86.08	86.81	1,342,170
	Jan 19, 2021	87.61	90.46	87.07	89.54	1,734,614
	Jan 20, 2021	91.57	95.19	91.28	94.35	2,490,258
	Jan 21, 2021	94.90	96.74	94.36	94.56	2,063,932
	Jan 22, 2021	94.78	95.55	94.09	95.05	1,272,232
	Jan 25, 2021	96.03	96.48	93.38	94.97	1,927,320
	Jan 26, 2021	94.44	96.25	94.21	95.86	1,313,139
	Jan 27, 2021	94.13	94.50	90.45	91.54	2,748,292
	Jan 28, 2021	92.20	94.94	92.13	93.16	1,773,138
	Jan 29, 2021	92.31	92.86	90.51	91.79	1,612,552
	Feb 1, 2021	92.68	96.12	92.55	95.07	1,602,182
	Feb 2, 2021	96.13	97.79	95.72	96.38	2,273,723
	Feb 3, 2021	103.65	105.83	100.92	103.50	4,118,170
	Feb 4, 2021	103.44	103.93	102.13	103.12	1,852,329
	Feb 5, 2021	103.50	105.13	102.97	104.90	1,535,135
	Feb 8, 2021	105.30	106.18	103.60	104.65	1,242,411
	Feb 9, 2021	103.93	105.26	103.93	104.18	889,850
	Feb 10, 2021	104.71	105.42	103.15	104.77	1,135,464
	Feb 11, 2021	104.98	105.10	103.87	104.79	945,650
	Feb 12, 2021	104.51	105.44	104.16	105.21	855,865
	Feb 16, 2021	105.22	107.63	105.22	106.10	1,133,838
	Feb 17, 2021	105.00	106.68	104.95	106.42	1,070,941
	Feb 18, 2021	105.52	106.64	105.19	105.86	1,121,855
	Feb 19, 2021	105.96	106.53	104.87	105.06	1,457,612
	Feb 22, 2021	103.35	104.57	103.11	103.24	1,367,533
	Feb 23, 2021	101.25	104.10	100.10	103.54	1,667,377
	Feb 24, 2021	102.09	105.04	101.91	104.76	1,248,349
	Feb 25, 2021	103.37	104.74	101.06	101.57	1,828,432
	Feb 26, 2021	102.53	103.55	100.80	101.84	2,083,801
	Mar 1, 2021	102.83	104.33	102.31	104.08	1,405,115
	Mar 2, 2021	103.81	105.22	103.56	103.79	1,134,595
	Mar 3, 2021	103.36	104.43	100.50	101.34	1,484,181
	Mar 4, 2021	101.17	104.46	101.01	102.45	2,118,006
	Mar 5, 2021	103.66	105.91	102.32	105.43	2,195,218
	Mar 8, 2021	105.06	106.44	101.08	101.21	1,647,429
	Mar 9, 2021	103.50	103.90	102.39	102.64	1,697,306
	Mar 10, 2021	103.59	103.75	101.67	102.75	1,268,592
	Mar 11, 2021	103.70	106.29	103.62	105.74	1,239,080
	Mar 12, 2021	104.25	104.51	102.38	103.10	1,725,794
	Mar 15, 2021	103.12	103.35	102.18	103.32	1,298,325
	Mar 16, 2021	103.95	106.18	103.50	104.63	1,491,564
	Mar 17, 2021	103.80	105.49	102.70	104.55	1,299,016
	Mar 18, 2021	103.05	103.78	101.68	101.81	1,362,430
	Mar 19, 2021	102.10	102.66	100.88	102.16	2,314,893
	Mar 22, 2021	102.09	102.90	101.30	101.93	1,954,816
	Mar 23, 2021	102.59	103.62	101.96	102.65	1,366,997
	Mar 24, 2021	103.27	103.91	102.08	102.25	1,154,029
	Mar 25, 2021	102.24	102.94	100.54	102.22	1,418,907
	Mar 26, 2021	101.94	102.55	100.70	101.78	1,493,800
	Mar 29, 2021	101.39	102.92	100.78	102.80	1,229,777
	Mar 30, 2021	102.88	103.54	102.20	102.78	1,036,774
	Mar 31, 2021	102.96	104.67	102.84	103.43	1,459,930
	Apr 1, 2021	104.90	107.15	104.84	106.89	1,698,978
	Apr 5, 2021	107.65	111.87	107.58	111.28	2,164,875
	Apr 6, 2021	111.13	111.88	110.74	111.24	1,353,036
	Apr 7, 2021	111.31	112.75	111.27	112.48	1,289,861
	Apr 8, 2021	113.90	114.20	112.88	113.27	1,358,259
	Apr 9, 2021	112.84	114.45	112.69	114.29	1,044,365
	Apr 12, 2021	113.31	113.77	111.92	112.74	1,565,851
	Apr 13, 2021	113.07	113.86	112.80	113.36	1,165,804
	Apr 14, 2021	113.76	113.90	112.46	112.74	1,010,967
	Apr 15, 2021	113.85	115.33	113.30	114.83	1,373,612
	Apr 16, 2021	115.15	115.32	114.22	114.89	1,130,090
	Apr 19, 2021	114.60	115.92	114.39	115.12	1,234,445
	Apr 20, 2021	115.39	115.48	113.59	114.68	1,088,749
	Apr 21, 2021	114.26	114.77	112.93	114.66	1,196,731
	Apr 22, 2021	114.66	115.19	112.82	113.40	1,054,808
	Apr 23, 2021	114.17	116.29	113.91	115.77	1,435,162
	Apr 26, 2021	116.00	117.06	115.69	116.34	1,041,650
	Apr 27, 2021	116.80	116.87	115.21	115.36	1,598,583
	Apr 28, 2021	120.36	122.62	118.74	119.00	2,986,439
	Apr 29, 2021	120.52	121.83	120.11	121.49	1,977,677
	Apr 30, 2021	120.22	121.36	120.11	120.51	1,957,130
	May 3, 2021	120.14	120.99	119.23	119.76	1,689,389
	May 4, 2021	118.49	118.96	115.59	117.71	1,756,015
	May 5, 2021	118.42	119.11	117.57	117.84	1,090,275
	May 6, 2021	117.53	119.14	117.12	119.07	1,030,859
	May 7, 2021	120.00	120.82	119.50	119.93	1,163,892
	May 10, 2021	118.74	118.90	116.74	117.08	1,300,271
	May 11, 2021	114.59	116.10	114.15	115.44	1,605,548
	May 12, 2021	113.09	114.27	111.50	111.95	1,746,664
	May 13, 2021	113.05	113.83	112.14	113.10	1,333,508
	May 14, 2021	114.59	116.06	114.17	115.81	1,331,248
	May 17, 2021	115.47	116.17	114.75	116.07	992,416
	May 18, 2021	116.85	117.16	115.16	115.17	865,119
	May 19, 2021	113.22	115.84	113.18	115.44	967,544
	May 20, 2021	116.40	118.02	116.05	117.80	1,191,593
	May 21, 2021	118.30	118.45	117.12	117.26	1,141,632
	May 24, 2021	118.35	120.92	118.01	120.33	1,062,189
	May 25, 2021	121.00	121.64	120.15	120.45	941,928
	May 26, 2021	120.64	122.15	120.63	121.68	1,092,819
	May 27, 2021	121.85	122.00	120.10	120.13	1,948,113
	May 28, 2021	121.10	121.41	120.38	120.58	1,205,382
	Jun 1, 2021	121.10	121.90	120.24	121.49	958,289
	Jun 2, 2021	121.77	122.10	120.21	121.06	858,105
	Jun 3, 2021	119.75	120.49	119.14	120.23	917,291
	Jun 4, 2021	121.13	122.69	120.89	122.59	1,297,434
	Jun 7, 2021	122.57	123.40	122.05	123.30	1,192,453
	Jun 8, 2021	124.00	124.72	123.41	124.14	1,253,253
	Jun 9, 2021	124.98	125.25	124.37	124.57	1,006,337
	Jun 10, 2021	124.70	126.16	124.70	126.08	1,561,733
	Jun 11, 2021	126.25	126.35	124.91	125.70	1,262,309
	Jun 14, 2021	125.67	126.41	125.05	126.35	1,127,522
	Jun 15, 2021	126.52	126.86	125.65	126.03	1,109,130
	Jun 16, 2021	126.25	126.52	124.15	125.70	1,315,838
	Jun 17, 2021	125.52	127.20	125.52	126.37	1,287,791
	Jun 18, 2021	125.71	126.39	124.60	125.57	2,665,310
	Jun 21, 2021	125.74	127.04	125.13	126.46	1,312,826
	Jun 22, 2021	126.45	127.27	126.03	127.00	1,049,310
	Jun 23, 2021	126.55	127.80	126.25	126.46	984,658
	Jun 24, 2021	127.05	127.54	126.96	127.28	946,662
	Jun 25, 2021	126.96	127.51	126.44	127.00	1,674,297
	Jun 28, 2021	127.00	127.34	125.97	126.82	1,405,543
	Jun 29, 2021	126.77	127.00	125.44	126.02	1,047,478
	Jun 30, 2021	125.65	125.80	124.76	125.32	1,200,478
	Jul 1, 2021	124.85	126.46	124.85	126.37	856,230
	Jul 2, 2021	126.84	128.85	126.77	128.72	1,058,256
	Jul 6, 2021	129.45	129.88	128.41	129.77	1,067,517
	Jul 7, 2021	130.34	130.64	129.76	130.08	834,186
	Jul 8, 2021	128.25	130.03	128.04	129.18	988,975
	Jul 9, 2021	128.94	129.85	128.94	129.57	755,466
	Jul 12, 2021	129.83	130.77	129.60	130.56	847,546
	Jul 13, 2021	130.88	132.04	130.64	130.99	830,898
	Jul 14, 2021	131.90	133.00	131.90	132.08	895,927
	Jul 15, 2021	132.50	132.60	130.60	131.27	829,316
	Jul 16, 2021	131.64	132.18	130.82	131.85	743,059
	Jul 19, 2021	131.16	131.25	128.54	129.25	1,285,466
	Jul 20, 2021	130.00	132.00	129.19	131.10	954,156
	Jul 21, 2021	130.79	132.62	130.60	132.60	737,082
	Jul 22, 2021	132.65	133.50	132.40	133.33	680,407
	Jul 23, 2021	135.26	138.81	134.70	137.82	1,318,887
	Jul 26, 2021	138.25	139.71	137.65	139.64	1,152,623
	Jul 27, 2021	140.01	140.01	135.10	136.80	2,108,153
	Jul 28, 2021	138.56	139.68	136.35	136.38	2,734,417
	Jul 29, 2021	136.38	137.15	136.14	136.54	964,167
	Jul 30, 2021	135.51	135.77	134.81	135.22	1,197,725
	Aug 2, 2021	135.48	136.02	134.67	135.99	1,007,002
	Aug 3, 2021	136.00	136.34	134.18	136.28	953,200
	Aug 4, 2021	136.25	136.54	135.42	136.03	826,357
	Aug 5, 2021	136.03	136.95	135.60	136.94	593,589
	Aug 6, 2021	136.29	137.08	136.05	137.04	678,251
	Aug 9, 2021	136.95	138.32	136.43	138.00	618,978
	Aug 10, 2021	138.08	138.55	137.23	138.10	801,954
	Aug 11, 2021	138.28	138.85	137.35	137.69	760,483
	Aug 12, 2021	137.71	138.42	136.78	138.39	732,470
	Aug 13, 2021	138.36	138.67	138.01	138.41	629,029
	Aug 16, 2021	138.00	138.99	136.17	138.92	902,542
	Aug 17, 2021	138.19	138.72	136.79	137.30	1,063,701
	Aug 18, 2021	137.12	138.29	136.42	136.57	746,723
	Aug 19, 2021	135.47	137.45	135.36	136.91	914,796
	Aug 20, 2021	137.08	138.61	136.47	138.44	778,337
	Aug 23, 2021	139.00	142.18	138.75	141.10	1,054,484
	Aug 24, 2021	141.54	143.01	141.35	142.40	756,313
	Aug 25, 2021	142.88	143.31	142.44	142.95	642,153
	Aug 26, 2021	142.62	143.13	142.09	142.12	746,100
	Aug 27, 2021	142.11	145.01	142.02	144.55	1,228,412
	Aug 30, 2021	144.70	146.49	144.60	145.47	845,795
	Aug 31, 2021	145.88	146.11	145.00	145.46	1,337,821
	Sep 1, 2021	145.65	146.82	145.61	145.84	791,234
	Sep 2, 2021	145.95	146.32	144.11	144.22	1,092,790
	Sep 3, 2021	144.15	145.38	143.51	144.78	955,524
	Sep 7, 2021	144.75	145.82	144.54	145.52	758,630
	Sep 8, 2021	145.39	145.55	144.20	144.88	774,583
	Sep 9, 2021	144.88	145.67	144.43	144.91	739,928
	Sep 10, 2021	145.44	146.02	141.74	141.92	1,644,831
	Sep 13, 2021	143.20	144.19	142.28	143.47	1,008,781
	Sep 14, 2021	144.16	144.73	142.91	143.41	945,957
	Sep 15, 2021	143.76	145.58	142.26	145.21	1,032,671
	Sep 16, 2021	145.12	145.20	143.42	144.37	1,014,942
	Sep 17, 2021	143.80	144.25	141.06	141.46	3,001,991
	Sep 20, 2021	139.00	139.36	137.05	139.02	1,745,886
	Sep 21, 2021	140.12	140.81	138.91	139.65	906,469
	Sep 22, 2021	140.05	141.58	139.47	140.94	1,103,390
	Sep 23, 2021	141.61	142.25	141.10	141.83	863,805
	Sep 24, 2021	140.95	142.90	140.85	142.63	747,467
	Sep 27, 2021	141.59	142.50	140.50	141.50	942,204
	Sep 28, 2021	139.09	139.61	135.70	136.18	2,109,483
	Sep 29, 2021	137.11	137.40	134.25	134.52	1,316,861
	Sep 30, 2021	134.32	135.59	133.00	133.27	1,768,199
	Oct 1, 2021	133.55	137.07	133.38	136.46	1,419,365
	Oct 4, 2021	135.70	135.70	131.17	133.76	1,576,495
	Oct 5, 2021	134.00	137.36	134.00	136.18	1,206,337
	Oct 6, 2021	134.63	137.85	134.49	137.35	988,216
	Oct 7, 2021	138.86	140.15	138.56	139.19	912,523
	Oct 8, 2021	139.91	140.32	139.43	140.06	946,421
	Oct 11, 2021	139.80	140.76	138.81	138.85	829,238
	Oct 12, 2021	139.64	139.70	136.25	136.71	1,126,751
	Oct 13, 2021	137.75	138.55	136.98	137.90	819,664
	Oct 14, 2021	139.95	141.65	139.34	141.41	1,071,878
	Oct 15, 2021	142.20	142.20	141.06	141.68	1,062,668
	Oct 18, 2021	141.21	143.00	141.21	142.96	828,360
	Oct 19, 2021	143.29	144.11	143.10	143.82	765,792
	Oct 20, 2021	144.22	144.25	141.91	142.42	896,975
	Oct 21, 2021	142.19	142.85	141.64	142.78	742,496
	Oct 22, 2021	140.35	141.56	137.17	138.63	1,509,132
	Oct 25, 2021	138.81	139.21	136.75	138.77	1,054,085
	Oct 26, 2021	140.61	140.84	139.01	139.67	1,412,937
	Oct 27, 2021	139.90	149.12	139.90	146.43	2,592,546
	Oct 28, 2021	147.30	147.42	144.76	146.13	1,620,903
	Oct 29, 2021	145.52	148.61	145.17	148.27	1,447,725
	Nov 1, 2021	148.17	148.40	143.58	143.77	1,613,605
	Nov 2, 2021	144.81	146.92	144.64	145.86	1,057,529
	Nov 3, 2021	146.28	146.91	145.05	146.79	894,330
	Nov 4, 2021	147.20	149.95	146.64	148.68	1,235,040
	Nov 5, 2021	149.35	150.57	148.65	149.24	1,020,407
	Nov 8, 2021	150.00	151.03	149.12	149.35	919,407
	Nov 9, 2021	149.75	150.38	147.51	149.25	843,778
	Nov 10, 2021	148.01	148.70	145.32	146.63	1,135,416
	Nov 11, 2021	147.11	148.50	146.69	146.75	623,155
	Nov 12, 2021	147.83	149.86	146.45	149.65	852,383
	Nov 15, 2021	150.00	150.48	148.65	149.39	812,367
	Nov 16, 2021	149.17	149.83	148.35	149.08	862,743
	Nov 17, 2021	149.23	149.63	148.56	149.06	764,541
	Nov 18, 2021	149.15	151.61	149.00	150.71	1,334,120
	Nov 19, 2021	151.00	151.85	149.89	149.95	989,148
	Nov 22, 2021	150.14	150.74	147.01	147.08	1,231,385
	Nov 23, 2021	147.11	147.69	144.89	146.76	906,657
	Nov 24, 2021	146.35	147.00	145.20	146.72	823,203
	Nov 26, 2021	145.02	145.30	142.49	142.81	849,606
	Nov 29, 2021	144.30	146.86	144.30	146.11	1,313,806
	Nov 30, 2021	145.45	146.63	142.07	142.45	2,079,526
	Dec 1, 2021	144.21	146.50	141.50	141.62	1,427,289
	Dec 2, 2021	141.82	144.68	140.98	143.78	1,062,535
	Dec 3, 2021	144.50	145.21	141.15	142.52	1,334,374
	Dec 6, 2021	143.57	144.35	140.65	143.80	1,109,885
	Dec 7, 2021	145.95	148.30	145.70	148.04	1,162,914
	Dec 8, 2021	148.33	149.16	147.20	148.72	948,197
	Dec 9, 2021	148.18	149.60	147.53	148.11	929,030
	Dec 10, 2021	149.10	149.40	147.36	148.68	1,081,923
	Dec 13, 2021	148.44	148.56	146.36	146.70	1,205,196
	Dec 14, 2021	144.77	145.44	142.24	144.97	1,238,940
	Dec 15, 2021	144.37	147.52	142.71	147.37	1,364,048
	Dec 16, 2021	148.08	148.55	144.09	144.84	1,369,987
	Dec 17, 2021	142.71	144.46	141.79	142.80	2,170,235
	Dec 20, 2021	140.68	142.61	140.25	142.40	1,013,176
	Dec 21, 2021	143.15	144.69	141.74	144.22	977,597
	Dec 22, 2021	144.10	147.30	143.96	146.95	922,024
	Dec 23, 2021	147.09	148.57	146.95	147.14	690,934
	Dec 27, 2021	147.46	148.43	147.25	148.06	662,966
	Dec 28, 2021	148.37	148.37	145.94	146.45	931,792
	Dec 29, 2021	146.43	147.18	145.50	146.50	851,236
	Dec 30, 2021	146.45	147.06	145.76	146.00	648,851
	Dec 31, 2021	145.54	146.37	144.68	144.68	864,885
	Jan 3, 2022	144.48	145.55	143.50	145.07	1,261,225
	Jan 4, 2022	145.55	146.61	143.82	144.42	1,146,389
	Jan 5, 2022	144.18	144.30	137.52	137.65	2,482,076
	Jan 6, 2022	137.50	139.69	136.76	137.55	1,452,452
	Jan 7, 2022	137.91	138.25	135.79	137.00	970,412
	Jan 10, 2022	135.10	138.64	133.14	138.57	1,704,784
	Jan 11, 2022	138.18	140.33	136.81	140.02	1,175,062
	Jan 12, 2022	141.55	142.81	141.11	141.65	1,182,079
	Jan 13, 2022	141.84	143.19	138.91	139.13	1,328,254
	Jan 14, 2022	137.50	141.20	137.50	139.79	1,191,296
	Jan 18, 2022	136.60	137.39	135.62	136.29	1,370,098
	Jan 19, 2022	136.94	138.40	135.50	135.65	1,039,764
	Jan 20, 2022	136.51	137.91	133.14	133.51	1,096,528
	Jan 21, 2022	133.01	134.76	130.00	130.09	2,095,961
	Jan 24, 2022	126.03	130.78	124.64	130.37	2,764,602
	Jan 25, 2022	128.44	129.34	126.38	126.74	1,800,430
	Jan 26, 2022	130.59	132.81	127.15	129.24	1,981,544
	Jan 27, 2022	131.36	132.61	128.95	129.12	1,514,251
	Jan 28, 2022	130.00	133.37	128.69	133.29	1,525,878
	Jan 31, 2022	134.20	135.84	132.27	135.70	1,702,778
	Feb 1, 2022	137.84	138.20	134.57	137.88	2,560,160
	Feb 2, 2022	151.86	152.10	145.56	148.04	4,487,538
	Feb 3, 2022	145.29	149.12	142.21	142.65	2,846,507
	Feb 4, 2022	143.02	144.54	139.82	143.02	2,461,220
	Feb 7, 2022	143.71	143.85	138.70	138.94	2,230,537
	Feb 8, 2022	138.99	139.84	136.87	139.21	1,712,752
	Feb 9, 2022	140.85	142.18	140.38	141.45	1,431,358
	Feb 10, 2022	139.50	141.43	138.05	138.60	1,650,885
	Feb 11, 2022	138.75	139.28	133.29	134.13	1,940,440
	Feb 14, 2022	133.37	136.17	133.30	135.30	1,339,640
	Feb 15, 2022	137.47	137.90	135.54	136.43	1,328,878
	Feb 16, 2022	136.43	137.95	134.82	137.49	1,280,483
	Feb 17, 2022	136.15	136.84	132.20	132.31	1,548,406
	Feb 18, 2022	133.04	133.82	130.31	130.47	1,592,930
	Feb 22, 2022	129.99	131.90	127.74	129.40	1,945,329
	Feb 23, 2022	131.08	131.75	127.50	127.59	1,321,564
	Feb 24, 2022	125.00	133.04	124.76	132.67	2,158,254
	Feb 25, 2022	133.53	135.39	131.76	134.52	1,311,793
	Feb 28, 2022	133.28	135.64	132.83	134.89	1,483,784
	Mar 1, 2022	134.48	136.11	133.38	134.17	1,231,996
	Mar 2, 2022	134.61	135.62	133.43	134.75	1,198,337
	Mar 3, 2022	135.98	136.71	133.43	134.31	988,965
	Mar 4, 2022	133.38	134.20	130.41	132.12	1,223,612
	Mar 7, 2022	131.90	131.90	126.41	126.46	1,958,895
	Mar 8, 2022	126.25	131.25	125.86	127.28	1,762,478
	Mar 9, 2022	131.40	134.20	130.09	133.87	1,612,872
	Mar 10, 2022	131.46	133.54	131.40	132.68	1,213,260
	Mar 11, 2022	134.00	134.20	130.30	130.48	1,329,990
	Mar 14, 2022	130.57	131.03	126.41	126.74	1,512,693
	Mar 15, 2022	127.74	130.52	126.57	129.66	1,514,630
	Mar 16, 2022	131.00	133.77	129.20	133.69	1,602,910
	Mar 17, 2022	133.32	134.74	132.72	134.60	1,199,719
	Mar 18, 2022	133.88	136.91	132.93	136.80	2,294,985
	Mar 21, 2022	136.85	137.58	134.61	136.48	1,331,623
	Mar 22, 2022	136.50	141.50	136.50	140.28	1,488,843
	Mar 23, 2022	139.14	140.03	138.17	138.50	1,265,116
	Mar 24, 2022	139.27	141.40	138.04	141.31	1,027,236
	Mar 25, 2022	141.75	141.96	139.70	141.52	964,454
	Mar 28, 2022	140.68	141.98	139.83	141.95	1,188,654
	Mar 29, 2022	143.16	144.16	142.48	143.25	1,433,921
	Mar 30, 2022	142.87	143.48	142.17	142.64	1,052,319
	Mar 31, 2022	142.45	142.64	139.62	139.65	1,475,816
	Apr 1, 2022	140.01	140.95	138.80	140.70	1,174,001
	Apr 4, 2022	140.82	144.04	140.82	143.64	954,245
	Apr 5, 2022	143.40	143.59	140.94	141.06	962,778
	Apr 6, 2022	139.16	139.85	136.42	137.18	1,178,730
	Apr 7, 2022	136.62	137.70	134.86	136.47	972,427
	Apr 8, 2022	136.25	136.25	133.75	134.01	821,724
	Apr 11, 2022	132.90	132.94	129.62	129.80	1,209,367
	Apr 12, 2022	132.42	132.42	127.58	128.37	1,150,161
	Apr 13, 2022	128.63	130.66	128.44	130.29	977,148
	Apr 14, 2022	130.65	130.71	127.11	127.25	1,174,168
	Apr 18, 2022	127.41	128.71	126.58	127.96	745,860
	Apr 19, 2022	128.08	130.90	127.45	130.53	1,135,965
	Apr 20, 2022	131.28	131.92	127.89	128.25	1,130,469
	Apr 21, 2022	129.35	130.31	124.65	124.94	1,507,877
	Apr 22, 2022	125.00	125.45	119.14	119.61	2,320,515
	Apr 25, 2022	119.43	123.28	118.77	123.25	1,726,090
	Apr 26, 2022	122.75	122.75	119.16	119.51	2,469,652
	Apr 27, 2022	114.37	117.50	113.12	115.02	3,111,906
	Apr 28, 2022	117.12	120.44	115.14	119.41	1,839,547
	Apr 29, 2022	117.58	118.96	114.69	114.97	1,684,655
	May 2, 2022	113.91	117.34	113.40	117.16	1,513,982
	May 3, 2022	116.77	119.30	116.63	118.13	1,060,787
	May 4, 2022	118.00	123.14	115.74	122.58	1,661,573
	May 5, 2022	120.22	121.23	115.18	116.75	2,154,452
	May 6, 2022	115.52	117.50	114.14	115.66	1,765,474
	May 9, 2022	113.30	115.56	112.55	113.08	1,726,048
	May 10, 2022	116.04	116.69	113.38	114.58	1,557,889
	May 11, 2022	113.71	116.67	113.65	113.96	1,825,082
	May 12, 2022	111.94	114.86	110.11	113.16	2,073,244
	May 13, 2022	114.85	118.09	114.00	116.52	1,486,878
	May 16, 2022	115.38	116.61	114.34	114.79	1,164,119
	May 17, 2022	117.23	117.23	115.34	116.70	1,078,804
	May 18, 2022	115.24	115.70	112.14	112.40	1,399,138
	May 19, 2022	111.84	113.59	110.47	110.75	1,459,587
	May 20, 2022	112.09	112.55	106.37	109.31	1,879,301
	May 23, 2022	110.10	112.01	109.15	111.67	1,577,911
	May 24, 2022	106.38	106.40	102.21	105.93	3,019,319
	May 25, 2022	105.14	106.54	104.21	105.84	1,894,967
	May 26, 2022	106.05	108.96	105.49	108.30	1,514,374
	May 27, 2022	109.79	112.87	109.55	112.80	1,496,221
	May 31, 2022	113.08	116.43	112.57	114.04	2,565,096
	Jun 1, 2022	114.93	117.40	113.55	114.14	1,431,464
	Jun 2, 2022	114.19	117.90	113.31	117.75	1,374,770
	Jun 3, 2022	115.99	116.36	113.67	114.56	1,247,604
	Jun 6, 2022	116.74	119.40	116.53	117.01	1,189,336
	Jun 7, 2022	115.65	117.75	115.13	117.23	1,320,677
	Jun 8, 2022	116.88	118.65	116.70	117.24	1,127,213
	Jun 9, 2022	116.34	118.35	114.87	114.92	1,157,080
	Jun 10, 2022	112.78	113.50	110.86	111.43	1,567,487
	Jun 13, 2022	107.45	109.22	106.59	106.88	1,837,810
	Jun 14, 2022	106.89	108.46	106.35	107.19	1,274,047
	Jun 15, 2022	108.90	112.06	108.12	110.39	1,659,601
	Jun 16, 2022	108.15	109.29	105.79	106.64	1,765,662
	Jun 17, 2022	106.54	109.25	105.63	107.87	2,175,833
	Jun 21, 2022	109.70	112.67	109.29	112.02	1,950,514
	Jun 22, 2022	111.16	113.77	110.72	112.03	1,196,086
	Jun 23, 2022	112.95	113.20	111.03	112.68	1,235,486
	Jun 24, 2022	113.60	118.64	113.60	118.54	1,956,138
	Jun 27, 2022	118.94	119.25	116.00	116.62	1,641,965
	Jun 28, 2022	116.35	117.86	112.44	112.57	1,415,811
	Jun 29, 2022	112.15	113.66	111.55	112.26	931,393
	Jun 30, 2022	110.50	111.33	107.31	109.37	1,902,302
	Jul 1, 2022	108.34	109.81	107.11	109.08	1,551,394
	Jul 5, 2022	107.51	114.05	106.25	113.89	1,821,469
	Jul 6, 2022	114.09	116.35	112.25	115.21	1,442,634
	Jul 7, 2022	116.01	119.86	115.53	119.31	1,609,197
	Jul 8, 2022	117.55	120.44	117.51	120.17	1,454,110
	Jul 11, 2022	118.65	118.79	116.23	116.52	1,341,523
	Jul 12, 2022	116.84	117.85	114.62	114.85	1,248,508
	Jul 13, 2022	112.64	115.16	111.82	112.19	1,947,943
	Jul 14, 2022	110.83	111.99	109.33	111.44	1,618,277
	Jul 15, 2022	112.96	114.00	111.82	112.77	1,716,538
	Jul 18, 2022	113.44	114.80	109.30	109.91	33,353,985
	Jul 19, 2022	111.73	114.81	110.50	114.62	30,992,331
	Jul 20, 2022	114.06	116.33	113.26	114.70	26,780,088
	Jul 21, 2022	115.09	115.21	111.91	115.04	27,267,848
	Jul 22, 2022	111.81	113.18	107.60	108.36	44,455,304
	Jul 25, 2022	108.88	110.58	107.01	108.21	28,289,942
	Jul 26, 2022	107.43	107.74	104.76	105.44	36,626,630
	Jul 27, 2022	109.60	114.40	108.42	113.60	41,474,618
	Jul 28, 2022	112.80	114.70	111.85	114.59	23,303,844
	Jul 29, 2022	113.40	116.90	113.23	116.64	31,336,183
	Aug 1, 2022	115.53	117.12	114.69	115.48	22,856,202
	Aug 2, 2022	114.43	117.08	114.26	115.90	17,911,039
	Aug 3, 2022	116.34	119.42	116.15	118.78	25,302,816
	Aug 4, 2022	118.30	119.50	117.71	118.87	15,757,698
	Aug 5, 2022	116.93	118.86	116.71	118.22	15,615,663
	Aug 8, 2022	119.12	120.86	117.83	118.14	17,061,112
	Aug 9, 2022	117.99	118.20	116.56	117.50	15,424,257
	Aug 10, 2022	119.59	121.78	119.36	120.65	20,497,021
	Aug 11, 2022	122.08	122.34	119.55	119.82	16,671,627
	Aug 12, 2022	121.16	122.65	120.40	122.65	16,121,087
	Aug 15, 2022	122.21	123.26	121.57	122.88	15,524,951
	Aug 16, 2022	122.32	123.23	121.54	122.51	15,626,171
	Aug 17, 2022	120.93	122.15	120.20	120.32	17,589,157
	Aug 18, 2022	120.23	121.69	119.55	120.86	15,652,029
	Aug 19, 2022	119.87	120.00	117.67	118.12	20,186,983
	Aug 22, 2022	116.10	116.50	114.67	115.07	19,316,024
	Aug 23, 2022	114.32	115.93	114.30	114.77	14,390,691
	Aug 24, 2022	114.45	115.72	113.78	114.70	16,051,174
	Aug 25, 2022	115.15	117.78	115.05	117.70	14,874,666
	Aug 26, 2022	115.81	116.60	111.22	111.30	31,698,668
	Aug 29, 2022	110.78	111.96	109.81	110.34	20,386,142
	Aug 30, 2022	111.03	111.37	108.80	109.91	20,548,202
	Aug 31, 2022	111.63	111.77	109.05	109.15	25,897,978
	Sep 1, 2022	109.20	111.22	108.19	110.55	22,784,385
	Sep 2, 2022	111.34	111.68	108.13	108.68	20,618,080
	Sep 6, 2022	108.14	108.88	106.51	107.48	20,565,050
	Sep 7, 2022	107.76	110.99	107.62	110.48	22,987,178
	Sep 8, 2022	109.18	110.58	108.06	109.42	21,660,654
	Sep 9, 2022	110.05	112.00	110.00	111.78	21,745,034
	Sep 12, 2022	111.99	112.64	110.93	111.87	19,732,905
	Sep 13, 2022	108.89	109.37	105.00	105.31	33,014,991
	Sep 14, 2022	105.44	106.10	104.50	105.87	22,115,805
	Sep 15, 2022	105.01	106.21	103.31	103.90	26,494,933
	Sep 16, 2022	102.97	104.03	101.86	103.63	64,540,115
	Sep 19, 2022	102.54	104.02	102.37	103.85	19,738,603
	Sep 20, 2022	102.88	103.17	101.12	101.83	24,001,668
	Sep 21, 2022	102.24	103.49	99.99	100.01	26,596,757
	Sep 22, 2022	99.45	101.68	99.41	100.57	21,272,675
	Sep 23, 2022	100.06	100.11	98.01	99.17	25,656,959
	Sep 26, 2022	98.61	100.44	98.38	98.81	22,437,938
	Sep 27, 2022	99.91	100.46	97.34	98.09	24,224,988
	Sep 28, 2022	98.02	101.40	97.80	100.74	24,616,999
	Sep 29, 2022	99.30	99.30	96.52	98.09	21,921,520
	Sep 30, 2022	97.73	99.49	96.03	96.15	26,277,832
	Oct 3, 2022	97.22	99.97	97.02	99.30	24,840,028
	Oct 4, 2022	101.04	102.72	101.04	102.41	22,580,931
	Oct 5, 2022	100.69	102.74	99.74	102.22	18,475,515
	Oct 6, 2022	101.50	103.73	101.50	102.24	17,156,240
	Oct 7, 2022	100.65	101.42	99.21	99.57	24,249,910
	Oct 10, 2022	99.85	99.99	97.87	98.71	16,529,897
	Oct 11, 2022	98.25	100.12	97.25	98.05	21,617,727
	Oct 12, 2022	98.27	99.65	97.67	98.30	17,343,431
	Oct 13, 2022	95.93	100.53	95.27	99.71	32,812,220
	Oct 14, 2022	100.63	101.29	97.03	97.18	22,624,832
	Oct 17, 2022	99.52	101.77	99.51	100.78	23,311,604
	Oct 18, 2022	103.94	104.22	100.65	101.39	21,610,541
	Oct 19, 2022	100.70	101.66	99.64	100.29	21,573,686
	Oct 20, 2022	100.82	103.00	99.97	100.53	25,125,082
	Oct 21, 2022	98.46	101.62	98.23	101.48	28,988,727
	Oct 24, 2022	102.09	103.10	100.30	102.97	24,680,831
	Oct 25, 2022	103.30	105.10	103.02	104.93	29,910,170
	Oct 26, 2022	96.76	98.54	94.57	94.82	71,671,814
	Oct 27, 2022	94.31	95.17	91.90	92.60	54,036,485
	Oct 28, 2022	92.53	96.86	92.32	96.58	35,696,925
	Oct 31, 2022	95.78	96.35	94.38	94.66	29,868,714
	Nov 1, 2022	95.59	96.17	90.43	90.50	43,220,599
	Nov 2, 2022	90.91	91.30	87.01	87.07	43,553,551
	Nov 3, 2022	86.35	86.55	83.45	83.49	48,510,364
	Nov 4, 2022	85.51	86.73	83.88	86.70	40,173,284
	Nov 7, 2022	87.34	88.94	86.96	88.65	26,899,879
	Nov 8, 2022	89.16	90.41	87.65	88.91	30,172,001
	Nov 9, 2022	88.55	89.49	87.36	87.40	26,743,883
	Nov 10, 2022	92.34	94.55	91.65	94.17	42,371,216
	Nov 11, 2022	94.71	97.36	94.16	96.73	30,569,112
	Nov 14, 2022	95.50	97.18	95.11	96.03	24,170,076
	Nov 15, 2022	98.67	100.42	97.02	98.72	31,830,969
	Nov 16, 2022	98.02	99.85	97.90	98.99	24,660,195
	Nov 17, 2022	97.18	99.48	97.10	98.50	21,818,732
	Nov 18, 2022	99.01	99.16	96.74	97.80	24,969,880
	Nov 21, 2022	97.56	98.72	95.67	95.83	18,696,874
	Nov 22, 2022	96.16	97.55	94.41	97.33	18,868,850
	Nov 23, 2022	97.34	99.07	97.34	98.82	17,568,859
	Nov 25, 2022	98.47	98.94	97.53	97.60	8,567,819
	Nov 28, 2022	97.20	97.83	95.89	96.25	19,981,974
	Nov 29, 2022	96.00	96.39	94.39	95.44	20,220,007
	Nov 30, 2022	95.12	101.45	94.67	101.45	39,888,074
	Dec 1, 2022	101.40	102.59	100.67	101.28	21,771,536
	Dec 2, 2022	99.37	101.15	99.17	100.83	18,821,527
	Dec 5, 2022	99.82	101.75	99.36	99.87	19,955,546
	Dec 6, 2022	99.67	100.21	96.76	97.31	20,877,623
	Dec 7, 2022	96.77	97.31	95.03	95.15	26,647,877
	Dec 8, 2022	95.69	95.87	93.80	93.95	25,593,232
	Dec 9, 2022	93.90	94.49	93.02	93.07	21,885,308
	Dec 12, 2022	93.09	93.87	91.90	93.56	27,380,948
	Dec 13, 2022	98.07	99.80	95.38	95.85	34,788,522
	Dec 14, 2022	95.54	97.22	93.94	95.31	26,452,939
	Dec 15, 2022	93.54	94.03	90.43	91.20	28,298,756
	Dec 16, 2022	91.20	91.75	90.01	90.86	48,485,507
	Dec 19, 2022	90.88	91.20	88.93	89.15	23,020,537
	Dec 20, 2022	88.73	89.78	88.04	89.63	21,976,846
	Dec 21, 2022	89.73	90.92	88.91	90.25	20,336,387
	Dec 22, 2022	88.93	89.18	86.94	88.26	23,656,066
	Dec 23, 2022	87.62	90.10	87.62	89.81	17,815,010
	Dec 27, 2022	89.31	89.50	87.54	87.93	15,470,870
	Dec 28, 2022	87.50	88.52	86.37	86.46	17,879,567
	Dec 29, 2022	87.03	89.37	86.99	88.95	18,280,660
	Dec 30, 2022	87.37	88.83	87.03	88.73	19,190,296
	Jan 3, 2023	89.83	91.55	89.02	89.70	20,738,457
	Jan 4, 2023	91.01	91.24	87.80	88.71	27,046,483
	Jan 5, 2023	88.07	88.21	86.56	86.77	23,136,084
	Jan 6, 2023	87.36	88.47	85.57	88.16	26,612,628
	Jan 9, 2023	89.20	90.83	88.58	88.80	22,996,681
	Jan 10, 2023	86.72	89.48	86.70	89.24	22,855,590
	Jan 11, 2023	90.06	92.45	89.74	92.26	25,998,844
	Jan 12, 2023	92.40	92.62	90.57	91.91	22,754,216
	Jan 13, 2023	91.53	92.98	90.93	92.80	18,630,709
	Jan 17, 2023	92.78	92.97	90.84	92.16	22,935,823
	Jan 18, 2023	92.94	93.59	91.40	91.78	19,641,622
	Jan 19, 2023	91.39	94.40	91.38	93.91	28,707,653
	Jan 20, 2023	95.95	99.42	95.91	99.28	53,704,763
	Jan 23, 2023	99.13	101.40	98.75	101.21	31,791,782
	Jan 24, 2023	99.55	101.09	98.70	99.21	27,391,372
	Jan 25, 2023	97.20	97.72	95.26	96.73	31,000,850
	Jan 26, 2023	98.28	99.21	96.82	99.16	24,542,060
	Jan 27, 2023	99.05	101.58	98.97	100.71	29,020,354
	Jan 30, 2023	98.75	99.41	97.52	97.95	24,365,142
	Jan 31, 2023	97.86	99.91	97.79	99.87	22,306,778
	Feb 1, 2023	99.74	102.19	98.42	101.43	26,392,568
	Feb 2, 2023	106.79	108.82	106.54	108.80	46,622,627
	Feb 3, 2023	103.51	108.02	103.30	105.22	36,823,421
	Feb 6, 2023	102.69	104.70	102.21	103.47	25,573,046
	Feb 7, 2023	103.63	108.67	103.55	108.04	33,738,828
	Feb 8, 2023	102.69	103.58	98.46	100.00	73,546,029
	Feb 9, 2023	100.54	100.61	93.86	95.46	97,798,573
	Feb 10, 2023	95.74	97.02	94.53	94.86	49,325,275
	Feb 13, 2023	95.01	95.35	94.05	95.00	43,116,559
	Feb 14, 2023	94.66	95.18	92.65	94.95	42,513,079
	Feb 15, 2023	94.74	97.34	94.36	97.10	37,029,885
	Feb 16, 2023	95.54	97.88	94.97	95.78	35,642,106
	Feb 17, 2023	95.07	95.75	93.45	94.59	31,095,067
	Feb 21, 2023	93.24	93.41	92.00	92.05	28,367,198
	Feb 22, 2023	91.93	92.36	90.87	91.80	29,891,135
	Feb 23, 2023	92.13	92.13	90.01	91.07	32,423,720
	Feb 24, 2023	89.63	90.13	88.86	89.35	31,295,619
	Feb 27, 2023	90.09	90.45	89.61	90.10	22,724,262
	Feb 28, 2023	89.54	91.45	89.52	90.30	30,546,912
	Mar 1, 2023	90.16	91.20	89.85	90.51	26,323,876
	Mar 2, 2023	89.86	92.48	89.77	92.31	23,344,562
	Mar 3, 2023	92.74	94.11	92.66	94.02	30,242,538
	Mar 6, 2023	94.36	96.30	94.30	95.58	28,288,206
	Mar 7, 2023	95.42	96.09	93.84	94.17	24,101,536
	Mar 8, 2023	94.41	96.24	94.41	94.65	25,395,200
	Mar 9, 2023	94.49	95.92	92.36	92.66	24,438,890
	Mar 10, 2023	92.50	93.18	90.80	91.01	32,850,092
	Mar 13, 2023	90.57	93.08	89.94	91.66	31,508,570
	Mar 14, 2023	93.07	94.83	92.78	94.25	32,303,881
	Mar 15, 2023	93.54	97.25	93.04	96.55	38,367,334
	Mar 16, 2023	96.57	101.97	95.87	101.07	54,588,200
	Mar 17, 2023	100.84	103.49	100.75	102.46	76,140,310
	Mar 20, 2023	101.06	102.58	100.79	101.93	26,033,916
	Mar 21, 2023	101.98	105.96	101.86	105.84	33,122,800
	Mar 22, 2023	105.14	107.51	104.21	104.22	32,336,877
	Mar 23, 2023	105.89	107.10	105.41	106.26	31,385,817
	Mar 24, 2023	105.74	106.16	104.74	106.06	25,245,010
	Mar 27, 2023	105.32	105.40	102.63	103.06	25,393,417
	Mar 28, 2023	103.00	103.00	100.28	101.36	24,913,480
	Mar 29, 2023	102.72	102.82	101.03	101.90	26,148,300
	Mar 30, 2023	101.44	101.61	100.29	101.32	25,009,829
	Mar 31, 2023	101.71	104.19	101.44	104.00	28,107,953
	Apr 3, 2023	102.67	104.95	102.38	104.91	20,719,861
	Apr 4, 2023	104.84	106.10	104.60	105.12	20,377,231
	Apr 5, 2023	106.12	106.54	104.10	104.95	21,864,200
	Apr 6, 2023	105.77	109.63	104.82	108.90	34,684,150
	Apr 10, 2023	107.39	107.97	105.60	106.95	19,741,517
	Apr 11, 2023	106.92	107.22	105.28	106.12	18,721,278
	Apr 12, 2023	107.39	107.59	104.97	105.22	22,761,569
	Apr 13, 2023	106.47	108.27	106.44	108.19	21,650,747
	Apr 14, 2023	107.69	109.58	107.59	109.46	20,758,686
	Apr 17, 2023	105.43	106.71	105.32	106.42	29,043,443
	Apr 18, 2023	107.00	107.05	104.78	105.12	17,641,369
	Apr 19, 2023	104.22	105.73	103.80	105.02	16,732,016
	Apr 20, 2023	104.65	106.89	104.64	105.90	22,515,331
	Apr 21, 2023	106.09	106.64	105.49	105.91	22,379,018
	Apr 24, 2023	106.05	107.32	105.36	106.78	21,410,908
	Apr 25, 2023	106.61	107.44	104.56	104.61	31,408,119
	Apr 26, 2023	105.56	107.02	103.27	104.45	37,068,168
	Apr 27, 2023	105.23	109.15	104.42	108.37	38,235,220
	Apr 28, 2023	107.80	108.29	106.04	108.22	23,957,872
	May 1, 2023	107.72	108.68	107.50	107.71	20,926,259
	May 2, 2023	107.66	107.73	104.50	105.98	20,343,116
	May 3, 2023	106.22	108.13	105.62	106.12	17,116,333
	May 4, 2023	106.16	106.30	104.70	105.21	19,780,637
	May 5, 2023	105.32	106.44	104.74	106.22	20,710,627
	May 8, 2023	105.80	108.42	105.79	108.24	17,266,021
	May 9, 2023	108.78	110.60	107.73	107.94	24,782,442
	May 10, 2023	108.55	113.51	108.48	112.28	47,533,463
	May 11, 2023	115.86	118.44	114.93	116.90	57,115,075
	May 12, 2023	117.00	118.26	116.55	117.92	31,293,778
	May 15, 2023	116.49	118.80	116.48	116.96	22,107,865
	May 16, 2023	116.83	121.20	116.83	120.09	32,370,113
	May 17, 2023	120.18	122.28	119.46	121.48	26,659,564
	May 18, 2023	121.56	123.90	121.49	123.52	27,014,468
	May 19, 2023	124.20	126.48	122.72	123.25	30,268,864
	May 22, 2023	123.51	127.05	123.45	125.87	29,760,236
	May 23, 2023	124.93	125.42	123.05	123.29	24,477,945
	May 24, 2023	121.88	122.75	120.75	121.64	23,087,925
	May 25, 2023	125.21	125.98	122.90	124.35	33,812,730
	May 26, 2023	124.07	126.00	123.29	125.43	25,169,036
	May 30, 2023	126.29	126.38	122.89	124.64	27,230,726
	May 31, 2023	123.70	124.90	123.10	123.37	41,548,759
	Jun 1, 2023	123.50	125.04	123.30	124.37	25,017,674
	Jun 2, 2023	124.49	126.75	124.35	125.23	19,367,453
	Jun 5, 2023	124.61	127.99	124.38	126.63	22,672,516
	Jun 6, 2023	126.60	128.88	125.97	127.91	19,450,128
	Jun 7, 2023	127.58	129.55	122.63	122.94	34,179,348
	Jun 8, 2023	122.59	123.73	122.01	122.67	24,814,996
	Jun 9, 2023	122.56	124.29	122.42	122.87	20,313,676
	Jun 12, 2023	123.40	124.75	122.35	124.35	22,289,632
	Jun 13, 2023	125.65	125.86	123.85	124.43	19,287,650
	Jun 14, 2023	123.80	124.79	122.16	124.38	24,659,620
	Jun 15, 2023	123.88	126.16	123.14	125.79	24,517,071
	Jun 16, 2023	126.70	126.70	123.79	124.06	56,699,200
	Jun 20, 2023	123.54	125.18	122.83	123.85	22,698,028
	Jun 21, 2023	123.24	123.41	120.86	121.26	22,612,002
	Jun 22, 2023	120.66	123.94	119.60	123.87	20,781,888
	Jun 23, 2023	122.04	123.44	121.86	123.02	29,573,123
	Jun 26, 2023	121.47	122.72	118.99	119.09	23,184,961
	Jun 27, 2023	117.84	119.90	116.91	119.01	27,221,714
	Jun 28, 2023	117.96	121.27	117.60	121.08	19,753,145
	Jun 29, 2023	120.09	120.91	119.21	120.01	18,517,458
	Jun 30, 2023	121.10	122.03	120.88	120.97	23,871,764
	Jul 3, 2023	120.32	121.02	119.71	120.56	13,888,262
	Jul 5, 2023	120.06	123.37	120.06	122.63	17,830,347
	Jul 6, 2023	120.64	121.15	119.25	120.93	17,750,181
	Jul 7, 2023	120.89	121.75	120.09	120.14	20,997,665
	Jul 10, 2023	119.07	119.07	116.64	116.87	32,960,078
	Jul 11, 2023	116.76	118.23	115.83	117.71	18,286,571
	Jul 12, 2023	119.30	120.96	119.00	119.62	22,059,611
	Jul 13, 2023	121.54	125.34	121.06	124.83	31,535,853
	Jul 14, 2023	125.13	127.09	124.90	125.70	20,499,780
	Jul 17, 2023	126.06	127.28	124.50	125.06	20,675,297
	Jul 18, 2023	124.91	124.99	123.30	124.08	21,071,248
	Jul 19, 2023	124.79	125.47	122.47	122.78	22,313,803
	Jul 20, 2023	122.12	124.70	118.69	119.53	27,541,711
	Jul 21, 2023	120.87	121.30	119.07	120.31	56,514,645
	Jul 24, 2023	121.93	123.35	121.38	121.88	22,312,220
	Jul 25, 2023	121.88	123.69	121.53	122.79	31,820,846
	Jul 26, 2023	130.36	131.37	128.71	129.66	46,216,895
	Jul 27, 2023	131.80	133.60	129.18	129.87	35,931,612
	Jul 28, 2023	130.97	134.07	130.92	133.01	26,971,011
	Jul 31, 2023	133.01	133.83	132.13	133.11	18,381,891
	Aug 1, 2023	130.85	132.92	130.75	131.89	22,219,012
	Aug 2, 2023	129.84	130.42	127.85	128.64	22,705,778
	Aug 3, 2023	128.37	129.77	127.78	128.77	15,086,132
	Aug 4, 2023	129.60	131.93	128.32	128.54	20,521,852
	Aug 7, 2023	129.51	132.06	129.43	131.94	17,621,041
	Aug 8, 2023	130.98	131.94	130.13	131.84	16,835,952
	Aug 9, 2023	132.19	132.47	129.51	130.15	17,745,218
	Aug 10, 2023	131.97	132.65	130.04	130.21	17,855,681
	Aug 11, 2023	129.20	130.44	128.75	130.17	15,205,465
	Aug 14, 2023	129.85	131.91	129.59	131.83	17,526,195
	Aug 15, 2023	131.59	131.99	129.82	130.27	14,769,173
	Aug 16, 2023	129.28	130.90	128.46	129.11	17,548,355
	Aug 17, 2023	130.45	132.49	129.85	130.46	23,665,562
	Aug 18, 2023	129.06	129.83	127.00	128.11	23,627,202
	Aug 21, 2023	127.85	129.26	127.16	128.93	21,851,070
	Aug 22, 2023	129.13	130.95	128.93	129.69	15,569,373
	Aug 23, 2023	130.85	134.07	130.51	133.21	26,497,027
	Aug 24, 2023	134.73	134.97	130.30	130.42	18,680,381
	Aug 25, 2023	130.14	131.40	128.04	130.69	20,678,096
	Aug 28, 2023	132.08	133.24	130.85	131.79	16,715,467
	Aug 29, 2023	133.00	137.29	132.98	135.49	30,803,265
	Aug 30, 2023	135.57	137.25	135.02	136.93	21,773,356
	Aug 31, 2023	137.05	138.40	136.82	137.35	28,147,850
	Sep 1, 2023	138.43	138.58	135.94	136.80	16,671,647
	Sep 5, 2023	136.44	137.37	135.56	136.71	17,730,218
	Sep 6, 2023	137.01	137.48	134.69	135.37	15,814,327
	Sep 7, 2023	134.60	136.58	133.96	136.20	16,975,956
	Sep 8, 2023	135.87	137.51	135.87	137.20	17,820,005
	Sep 11, 2023	137.38	138.26	136.55	137.74	17,180,755
	Sep 12, 2023	137.13	137.64	135.93	136.07	15,212,934
	Sep 13, 2023	135.90	137.70	134.93	137.50	16,394,915
	Sep 14, 2023	138.39	139.55	137.06	138.99	19,064,607
	Sep 15, 2023	138.80	139.36	137.18	138.30	48,958,837
	Sep 18, 2023	137.63	139.93	137.63	138.96	16,233,590
	Sep 19, 2023	138.25	139.18	137.50	138.83	15,484,644
	Sep 20, 2023	138.83	138.84	134.52	134.59	21,473,533
	Sep 21, 2023	132.39	133.19	131.09	131.36	22,058,375
	Sep 22, 2023	131.68	133.01	130.51	131.25	17,355,284
	Sep 25, 2023	130.77	132.22	130.03	132.17	14,650,032
	Sep 26, 2023	130.91	131.41	128.19	129.45	20,378,789
	Sep 27, 2023	129.44	131.72	129.38	131.46	18,764,201
	Sep 28, 2023	130.69	134.18	130.69	133.13	18,201,389
	Sep 29, 2023	134.08	134.89	131.32	131.85	23,237,336
	Oct 2, 2023	132.16	135.36	132.07	135.17	19,210,394
	Oct 3, 2023	134.93	135.24	132.82	133.30	19,628,736
	Oct 4, 2023	133.66	136.57	133.43	136.27	22,847,987
	Oct 5, 2023	136.13	136.50	134.46	135.99	15,922,944
	Oct 6, 2023	134.94	139.19	134.94	138.73	20,826,683
	Oct 9, 2023	137.99	139.97	136.70	139.50	16,599,099
	Oct 10, 2023	139.51	140.74	138.43	139.20	19,554,916
	Oct 11, 2023	139.85	142.22	139.84	141.70	20,146,341
	Oct 12, 2023	142.16	142.38	139.45	140.29	18,173,107
	Oct 13, 2023	140.65	141.34	137.97	138.58	19,447,565
	Oct 16, 2023	139.73	140.91	139.32	140.49	17,345,556
	Oct 17, 2023	140.03	141.25	138.53	140.99	17,424,024
	Oct 18, 2023	140.75	141.99	138.71	139.28	18,304,869
	Oct 19, 2023	139.80	141.01	138.60	138.98	21,831,181
	Oct 20, 2023	138.59	139.04	136.25	136.74	24,970,263
	Oct 23, 2023	136.23	139.02	135.11	137.90	20,780,665
	Oct 24, 2023	139.16	140.71	138.75	140.12	26,535,198
	Oct 25, 2023	129.77	130.10	126.09	126.67	58,796,067
	Oct 26, 2023	124.47	125.46	122.32	123.44	33,907,363
	Oct 27, 2023	124.03	124.44	121.46	123.40	37,367,673
	Oct 30, 2023	124.46	126.55	123.88	125.75	24,165,631
	Oct 31, 2023	126.27	126.56	123.93	125.30	21,123,418
	Nov 1, 2023	125.34	127.74	124.93	127.57	26,536,604
	Nov 2, 2023	129.56	130.09	128.11	128.58	24,091,672
	Nov 3, 2023	129.09	130.73	129.01	130.37	19,529,448
	Nov 6, 2023	130.22	131.56	129.93	131.45	15,360,362
	Nov 7, 2023	131.98	133.28	131.14	132.40	19,223,786
	Nov 8, 2023	132.36	133.54	132.16	133.26	15,093,598
	Nov 9, 2023	133.36	133.96	131.51	131.69	17,976,533
	Nov 10, 2023	131.53	134.27	130.87	134.06	20,879,838
	Nov 13, 2023	133.36	134.11	132.77	133.64	16,409,856
	Nov 14, 2023	135.65	137.24	135.10	135.43	22,317,345
	Nov 15, 2023	136.64	136.84	135.33	136.38	15,840,883
	Nov 16, 2023	136.96	138.88	136.08	138.70	17,615,068
	Nov 17, 2023	137.82	138.00	135.48	136.94	25,590,191
	Nov 20, 2023	135.50	138.43	135.49	137.92	19,589,006
	Nov 21, 2023	137.94	138.97	137.71	138.62	17,648,067
	Nov 22, 2023	139.10	141.10	139.00	140.02	17,310,209
	Nov 24, 2023	139.54	139.68	137.47	138.22	8,828,640
	Nov 27, 2023	137.57	139.63	137.54	138.05	17,886,389
	Nov 28, 2023	137.63	138.66	137.04	138.62	17,046,868
	Nov 29, 2023	138.99	139.67	136.29	136.40	21,014,715
	Nov 30, 2023	136.40	136.96	132.79	133.92	29,913,531
	Dec 1, 2023	133.32	133.50	132.15	133.32	24,267,987
	Dec 4, 2023	131.29	131.45	129.40	130.63	24,117,083
	Dec 5, 2023	130.37	133.54	129.73	132.39	19,235,145
	Dec 6, 2023	132.90	133.31	131.31	131.43	16,360,648
	Dec 7, 2023	136.60	140.00	136.23	138.45	38,419,426
	Dec 8, 2023	135.66	137.99	135.57	136.64	23,016,139
	Dec 11, 2023	133.82	134.79	132.89	134.70	24,502,860
	Dec 12, 2023	133.27	134.54	132.83	133.64	26,583,981
	Dec 13, 2023	134.54	134.78	132.95	133.97	25,414,461
	Dec 14, 2023	134.77	135.04	131.06	133.20	29,619,098
	Dec 15, 2023	132.92	134.83	132.63	133.84	58,594,004
	Dec 18, 2023	133.86	138.38	133.77	137.19	25,699,767
	Dec 19, 2023	138.00	138.77	137.45	138.10	20,661,000
	Dec 20, 2023	140.33	143.08	139.41	139.66	33,507,342
	Dec 21, 2023	140.77	142.03	140.47	141.80	18,101,476
	Dec 22, 2023	142.13	143.25	142.06	142.72	18,513,524
	Dec 26, 2023	142.98	143.95	142.50	142.82	11,170,066
	Dec 27, 2023	142.83	143.32	141.05	141.44	17,288,358
	Dec 28, 2023	141.85	142.27	140.83	141.28	12,192,549
	Dec 29, 2023	140.68	141.44	139.90	140.93	14,880,961
	Jan 2, 2024	139.60	140.61	137.74	139.56	20,071,885
	Jan 3, 2024	138.60	141.09	138.43	140.36	18,974,308
	Jan 4, 2024	139.85	140.64	138.01	138.04	18,253,331
	Jan 5, 2024	138.35	138.81	136.85	137.39	15,439,475
	Jan 8, 2024	138.00	140.64	137.88	140.53	17,645,293
	Jan 9, 2024	140.06	142.80	139.79	142.56	19,579,667
	Jan 10, 2024	142.52	144.53	142.46	143.80	16,641,881
	Jan 11, 2024	144.90	146.66	142.22	143.67	17,471,130
	Jan 12, 2024	144.34	144.74	143.36	144.24	13,998,729
	Jan 16, 2024	143.43	145.84	143.06	144.08	19,198,939
	Jan 17, 2024	142.91	143.41	140.51	142.89	17,884,548
	Jan 18, 2024	143.44	145.59	143.35	144.99	18,876,800
	Jan 19, 2024	146.31	148.04	145.80	147.97	27,181,032
	Jan 22, 2024	148.71	150.01	147.58	147.71	21,829,232
	Jan 23, 2024	147.72	148.86	147.19	148.68	14,113,649
	Jan 24, 2024	150.29	151.57	149.84	150.35	19,245,031
	Jan 25, 2024	151.74	154.76	151.22	153.64	21,495,120
	Jan 26, 2024	152.87	154.11	152.80	153.79	19,494,488
	Jan 29, 2024	153.64	155.20	152.92	154.84	20,909,258
	Jan 30, 2024	154.01	155.04	152.78	153.05	26,578,934
	Jan 31, 2024	145.39	145.59	141.55	141.80	43,908,584
	Feb 1, 2024	143.69	144.62	142.26	142.71	25,526,855
	Feb 2, 2024	140.89	143.88	138.17	143.54	42,136,127
	Feb 5, 2024	144.04	146.67	143.91	144.93	29,254,444
	Feb 6, 2024	145.96	146.74	144.52	145.41	21,517,655
	Feb 7, 2024	146.12	147.00	145.21	146.68	21,436,126
	Feb 8, 2024	146.97	147.61	146.42	147.22	18,241,319
	Feb 9, 2024	147.95	150.70	147.43	150.22	21,877,693
	Feb 12, 2024	149.54	150.59	148.56	148.73	17,236,108
	Feb 13, 2024	146.07	148.04	145.11	146.37	18,138,482
	Feb 14, 2024	147.37	147.83	145.56	147.14	16,651,824
	Feb 15, 2024	144.46	144.76	141.88	143.94	26,724,305
	Feb 16, 2024	144.21	144.48	141.52	141.76	21,865,118
	Feb 20, 2024	140.94	143.33	140.80	142.20	18,625,589
	Feb 21, 2024	142.64	143.98	141.91	143.84	16,499,584
	Feb 22, 2024	146.12	146.20	144.01	145.32	23,024,707
	Feb 23, 2024	144.97	145.96	144.79	145.29	14,519,434
	Feb 26, 2024	143.45	143.84	138.74	138.75	33,513,011
	Feb 27, 2024	139.41	140.49	138.50	140.10	22,363,981
	Feb 28, 2024	139.10	139.28	136.64	137.43	30,628,702
	Feb 29, 2024	138.35	139.95	137.57	139.78	35,485,006
	Mar 1, 2024	139.61	140.00	137.98	138.08	28,551,525
	Mar 4, 2024	136.54	136.63	132.86	134.20	43,571,510
	Mar 5, 2024	132.74	134.02	131.55	133.78	28,447,550
	Mar 6, 2024	134.24	134.74	131.95	132.56	23,175,200
	Mar 7, 2024	133.89	135.82	132.66	135.24	24,107,282
	Mar 8, 2024	135.04	138.99	134.80	136.29	26,495,160
	Mar 11, 2024	137.07	139.98	137.07	138.94	22,536,365
	Mar 12, 2024	138.25	140.28	138.21	139.62	19,019,696
	Mar 13, 2024	140.06	142.19	140.01	140.77	19,636,999
	Mar 14, 2024	142.30	144.73	141.49	144.34	36,117,913
	Mar 15, 2024	143.41	144.34	141.13	142.17	41,039,494
	Mar 18, 2024	149.37	152.93	148.14	148.48	47,676,689
	Mar 19, 2024	148.98	149.62	147.01	147.92	17,748,367
	Mar 20, 2024	148.79	149.76	147.67	149.68	17,729,996
	Mar 21, 2024	150.32	151.31	148.01	148.74	19,843,915
	Mar 22, 2024	150.24	152.56	150.09	151.77	19,252,925
	Mar 25, 2024	150.95	151.46	148.80	151.15	15,114,728
	Mar 26, 2024	151.24	153.20	151.03	151.70	19,312,694
	Mar 27, 2024	152.15	152.69	150.13	151.94	16,621,964
	Mar 28, 2024	152.00	152.67	151.33	152.26	21,105,628
	Apr 1, 2024	151.83	157.00	151.65	156.50	24,469,815
	Apr 2, 2024	154.75	155.99	153.46	155.87	17,598,064
	Apr 3, 2024	154.92	156.55	154.13	156.37	17,266,175
	Apr 4, 2024	155.08	156.18	151.88	151.94	24,184,842
	Apr 5, 2024	151.68	154.84	151.08	153.94	16,297,319
	Apr 8, 2024	154.01	156.66	153.99	156.14	16,641,530
	Apr 9, 2024	157.35	159.89	156.64	158.14	21,538,140
	Apr 10, 2024	157.88	158.16	156.20	157.66	16,339,174
	Apr 11, 2024	158.34	161.12	157.93	160.79	17,841,703
	Apr 12, 2024	159.41	161.70	158.60	159.19	16,989,765
	Apr 15, 2024	160.28	160.83	156.15	156.33	21,140,948
	Apr 16, 2024	155.64	157.23	155.05	156.00	15,413,201
	Apr 17, 2024	157.19	158.68	156.14	156.88	16,237,752
	Apr 18, 2024	156.93	158.49	156.21	157.46	14,016,065
	Apr 19, 2024	157.75	157.99	153.91	155.72	21,479,881
	Apr 22, 2024	156.01	159.19	155.66	157.95	17,243,870
	Apr 23, 2024	158.59	160.48	157.97	159.92	16,115,408
	Apr 24, 2024	159.09	161.39	158.82	161.10	19,485,694
	Apr 25, 2024	153.36	158.28	152.77	157.95	36,197,789
	Apr 26, 2024	175.99	176.42	171.40	173.69	56,500,787
	Apr 29, 2024	170.77	171.38	167.06	167.90	35,914,561
	Apr 30, 2024	167.38	169.87	164.50	164.64	29,420,755
	May 1, 2024	166.18	168.81	164.90	165.57	25,223,245
	May 2, 2024	166.67	168.53	165.69	168.46	17,041,119
	May 3, 2024	169.54	169.85	164.98	168.99	22,767,056
	May 6, 2024	169.22	169.90	167.89	169.83	15,147,906
	May 7, 2024	170.12	173.47	170.00	172.98	21,102,434
	May 8, 2024	170.75	171.91	170.52	171.16	14,569,858
	May 9, 2024	171.15	172.44	169.93	171.58	11,937,704
	May 10, 2024	169.69	171.34	167.91	170.29	18,740,458
	May 13, 2024	165.85	170.95	165.76	170.90	19,648,585
	May 14, 2024	171.59	172.78	170.42	171.93	18,729,463
	May 15, 2024	172.30	174.05	172.03	173.88	20,958,245
	May 16, 2024	174.60	176.34	174.05	175.43	17,247,311
	May 17, 2024	175.55	177.50	174.98	177.29	16,546,353
	May 20, 2024	177.31	179.95	177.23	178.46	17,495,122
	May 21, 2024	178.40	179.82	177.31	179.54	14,706,021
	May 22, 2024	178.40	178.85	176.78	178.00	16,189,404
	May 23, 2024	178.78	179.91	174.54	175.06	14,928,363
	May 24, 2024	176.52	177.30	175.20	176.33	11,403,560
	May 28, 2024	175.74	178.51	175.68	178.02	15,655,340
	May 29, 2024	176.81	178.23	176.26	177.40	15,023,847
	May 30, 2024	176.69	176.69	173.23	173.56	18,844,036
	May 31, 2024	173.40	174.42	170.97	173.96	28,085,151
	Jun 3, 2024	173.88	175.86	172.45	174.42	20,742,798
	Jun 4, 2024	174.45	175.19	173.22	175.13	14,066,602
	Jun 5, 2024	176.54	177.97	175.29	177.07	15,233,861
	Jun 6, 2024	177.43	178.71	177.21	178.35	14,255,818
	Jun 7, 2024	178.46	179.42	175.79	175.95	14,716,270
	Jun 10, 2024	176.45	178.47	174.38	176.63	17,122,247
	Jun 11, 2024	177.72	178.39	175.44	178.19	14,402,401
	Jun 12, 2024	179.75	182.08	177.78	179.56	18,600,421
	Jun 13, 2024	177.84	178.51	176.66	176.74	15,956,941
	Jun 14, 2024	175.85	178.73	175.85	178.37	12,361,571
	Jun 17, 2024	176.98	179.92	176.49	178.78	15,272,864
	Jun 18, 2024	178.79	178.91	175.62	176.45	15,640,257
	Jun 20, 2024	176.71	178.74	176.46	177.71	16,753,166
	Jun 21, 2024	178.49	182.51	178.06	180.26	59,728,019
	Jun 24, 2024	181.28	182.08	180.23	180.79	18,198,282
	Jun 25, 2024	181.15	185.75	181.11	185.58	18,917,734
	Jun 26, 2024	184.20	185.93	183.99	185.37	13,375,715
	Jun 27, 2024	185.65	187.50	185.45	186.86	13,025,656
	Jun 28, 2024	185.72	186.58	183.33	183.42	23,032,362
	Jul 1, 2024	184.48	185.34	182.73	184.49	11,815,862
	Jul 2, 2024	183.47	186.95	183.06	186.61	12,555,545
	Jul 3, 2024	186.30	187.62	185.39	187.39	7,409,106
	Jul 5, 2024	187.32	192.26	187.32	191.96	14,303,361
	Jul 8, 2024	191.37	191.68	189.32	190.48	12,097,611
	Jul 9, 2024	191.75	192.86	190.23	190.44	10,224,925
	Jul 10, 2024	190.75	193.31	190.62	192.66	12,052,906
	Jul 11, 2024	191.34	192.41	186.82	187.30	16,451,981
	Jul 12, 2024	186.92	188.69	186.14	186.78	14,449,113
	Jul 15, 2024	186.49	189.90	186.49	188.19	12,186,015
	Jul 16, 2024	188.96	190.34	185.12	185.50	12,760,102
	Jul 17, 2024	184.68	185.23	181.62	182.62	17,376,563
	Jul 18, 2024	183.54	184.05	178.21	179.22	17,877,197
	Jul 19, 2024	180.37	181.97	178.86	179.39	14,485,899
	Jul 22, 2024	182.35	184.30	181.90	183.35	16,303,896
	Jul 23, 2024	183.84	185.22	183.33	183.60	23,772,602
	Jul 24, 2024	175.39	177.95	173.57	174.37	31,250,683
	Jul 25, 2024	174.25	175.20	169.05	169.16	28,967,880
	Jul 26, 2024	168.77	169.84	165.87	168.68	25,150,116
	Jul 29, 2024	170.50	172.16	169.72	171.13	13,768,931
	Jul 30, 2024	171.83	172.95	170.12	171.86	13,681,418
	Jul 31, 2024	174.92	175.91	171.72	173.15	15,650,154
	Aug 1, 2024	171.98	175.68	170.51	172.45	17,177,833
	Aug 2, 2024	168.19	170.21	166.39	168.40	18,907,773
	Aug 5, 2024	157.37	165.94	156.60	160.64	34,907,815
	Aug 6, 2024	160.95	162.35	158.13	160.54	36,146,541
	Aug 7, 2024	163.24	164.79	160.24	160.75	19,334,246
	Aug 8, 2024	162.34	165.50	162.03	163.84	15,733,612
	Aug 9, 2024	161.65	165.52	160.93	165.39	13,549,230
	Aug 12, 2024	166.00	166.70	163.55	163.95	12,434,969
	Aug 13, 2024	165.19	166.54	164.77	165.93	12,717,628
	Aug 14, 2024	164.21	164.96	159.53	162.03	22,515,895
	Aug 15, 2024	162.21	163.52	161.49	163.17	18,392,452
	Aug 16, 2024	163.41	166.95	163.08	164.74	16,853,137
	Aug 19, 2024	167.00	168.47	166.09	168.40	13,100,762
	Aug 20, 2024	168.74	170.41	168.66	168.96	12,622,523
	Aug 21, 2024	166.99	168.64	166.57	167.63	15,269,550
	Aug 22, 2024	169.04	169.42	165.03	165.49	19,123,778
	Aug 23, 2024	166.55	167.95	165.66	167.43	14,281,621
	Aug 26, 2024	168.16	169.38	166.32	167.93	11,990,305
	Aug 27, 2024	167.61	168.25	166.16	166.38	13,718,162
	Aug 28, 2024	166.78	167.39	163.28	164.50	15,208,736
	Aug 29, 2024	166.06	167.63	161.98	163.40	17,133,830
	Aug 30, 2024	164.22	165.28	163.41	165.11	18,498,777
	Sep 3, 2024	163.32	163.38	157.85	158.61	26,533,110
	Sep 4, 2024	158.07	160.40	157.44	157.81	17,410,652
	Sep 5, 2024	157.78	161.01	157.52	158.60	14,139,501
	Sep 6, 2024	158.69	159.22	151.94	152.13	24,999,062
	Sep 9, 2024	153.63	154.64	148.20	149.54	28,057,746
	Sep 10, 2024	151.45	152.30	149.54	150.01	20,401,774
	Sep 11, 2024	151.09	152.48	148.70	152.15	18,991,486
	Sep 12, 2024	154.81	155.61	153.50	155.54	21,024,062
	Sep 13, 2024	156.36	159.28	156.11	158.37	16,733,908
	Sep 16, 2024	158.33	159.24	157.61	158.99	14,157,614
	Sep 17, 2024	160.09	161.59	159.41	160.28	12,064,790
	Sep 18, 2024	160.85	161.63	159.66	160.81	16,756,450
	Sep 19, 2024	164.82	164.99	162.52	163.24	17,548,190
	Sep 20, 2024	164.52	164.75	163.18	164.64	46,362,673
	Sep 23, 2024	165.34	166.61	162.95	163.07	15,648,446
	Sep 24, 2024	164.25	164.55	162.03	163.64	18,774,056
	Sep 25, 2024	162.97	164.22	162.78	162.99	13,607,892
	Sep 26, 2024	165.03	165.50	163.50	163.83	18,234,497
	Sep 27, 2024	163.91	166.97	163.83	165.29	13,604,261
	Sep 30, 2024	164.78	167.36	164.64	167.19	14,083,451
	Oct 1, 2024	168.86	170.44	165.90	168.42	18,629,506
	Oct 2, 2024	167.76	168.88	166.25	167.31	12,744,975
	Oct 3, 2024	165.82	167.91	165.37	167.21	11,004,333
	Oct 4, 2024	169.34	169.55	166.96	168.56	11,435,318
	Oct 7, 2024	169.14	169.90	164.13	164.39	14,034,722
	Oct 8, 2024	165.43	166.10	164.31	165.70	11,723,885
	Oct 9, 2024	164.86	166.26	161.12	163.06	19,666,411
	Oct 10, 2024	162.11	164.31	161.64	163.18	12,900,492
	Oct 11, 2024	163.33	165.27	162.50	164.52	10,945,971
	Oct 14, 2024	164.91	167.62	164.78	166.35	9,981,765
	Oct 15, 2024	167.14	169.09	166.05	166.90	14,829,338
	Oct 16, 2024	166.03	167.28	165.22	166.74	9,968,474
	Oct 17, 2024	167.38	167.93	164.37	164.51	15,113,356
	Oct 18, 2024	164.87	166.37	164.75	165.05	13,091,267
	Oct 21, 2024	164.58	166.22	164.31	165.80	11,384,047
	Oct 22, 2024	164.70	167.47	164.67	166.82	11,958,617
	Oct 23, 2024	166.43	167.60	163.63	164.48	12,754,283
	Oct 24, 2024	164.59	165.05	162.77	164.53	12,764,430
	Oct 25, 2024	165.37	167.40	165.23	166.99	14,566,410
	Oct 28, 2024	170.59	170.61	165.79	168.34	20,858,254
	Oct 29, 2024	169.39	171.86	168.66	171.14	28,916,106
	Oct 30, 2024	182.41	183.79	175.75	176.14	49,698,313
	Oct 31, 2024	174.72	178.42	172.56	172.69	32,801,898
	Nov 1, 2024	171.54	173.82	170.31	172.65	21,752,859
	Nov 4, 2024	171.24	171.92	169.49	170.68	16,193,994
	Nov 5, 2024	170.83	172.10	170.37	171.41	12,518,282
	Nov 6, 2024	175.35	178.64	175.04	178.33	27,061,510
	Nov 7, 2024	179.11	182.58	178.89	182.28	16,730,407
	Nov 8, 2024	182.00	182.35	179.57	179.86	15,021,549
	Nov 11, 2024	180.07	182.09	179.99	181.97	12,503,422
	Nov 12, 2024	181.38	184.03	180.99	183.32	14,065,845
	Nov 13, 2024	182.15	182.62	180.12	180.49	13,969,709
	Nov 14, 2024	179.75	180.45	176.03	177.35	17,925,763
	Nov 15, 2024	175.64	175.88	172.75	173.89	21,708,870
	Nov 18, 2024	174.96	176.91	174.42	176.80	18,725,422
	Nov 19, 2024	175.24	180.17	175.12	179.58	15,392,866
	Nov 20, 2024	178.83	179.11	175.33	177.33	15,729,806
	Nov 21, 2024	175.46	175.58	165.31	169.24	38,839,431
	Nov 22, 2024	167.16	168.26	165.71	166.57	24,497,042
	Nov 25, 2024	167.99	170.46	167.40	169.43	21,395,652
	Nov 26, 2024	169.49	171.50	169.43	170.62	14,937,478
	Nov 27, 2024	170.68	171.14	169.67	170.82	12,433,371
	Nov 29, 2024	170.06	170.87	168.75	170.49	9,250,712
	Dec 2, 2024	170.32	173.60	170.27	172.98	16,593,444
	Dec 3, 2024	173.12	174.32	172.51	173.02	15,721,483
	Dec 4, 2024	172.78	176.43	172.75	176.09	18,239,842
	Dec 5, 2024	177.32	177.71	174.01	174.31	16,145,520
	Dec 6, 2024	173.88	176.84	173.55	176.49	13,319,549
	Dec 9, 2024	175.72	178.04	175.40	177.10	19,887,786
	Dec 10, 2024	184.54	188.03	182.67	186.53	34,317,438
	Dec 11, 2024	186.70	196.89	186.26	196.71	41,664,489
	Dec 12, 2024	196.30	196.71	193.28	193.63	25,197,757
	Dec 13, 2024	192.71	194.34	191.26	191.38	18,883,217
	Dec 16, 2024	194.37	200.64	194.11	198.16	32,248,640
	Dec 17, 2024	198.53	202.88	196.69	197.12	24,129,481
	Dec 18, 2024	196.83	198.69	189.28	190.15	27,638,416
	Dec 19, 2024	193.28	194.60	189.52	189.70	26,981,196
	Dec 20, 2024	187.01	194.14	186.37	192.96	45,319,703
	Dec 23, 2024	194.03	196.49	191.63	195.99	15,235,942
	Dec 24, 2024	196.17	197.67	195.20	197.57	6,809,823
	Dec 26, 2024	196.74	198.16	195.87	197.10	7,918,434
	Dec 27, 2024	196.47	196.80	191.97	194.04	14,692,994
	Dec 30, 2024	190.87	193.78	190.36	192.69	12,209,534
	Dec 31, 2024	192.45	193.25	189.58	190.44	14,355,221
	Jan 2, 2025	191.49	193.20	188.71	190.63	17,545,162
	Jan 3, 2025	192.73	194.50	191.35	193.13	12,874,957
	Jan 6, 2025	195.15	199.56	195.06	197.96	19,483,323
	Jan 7, 2025	198.27	202.14	195.94	196.71	16,966,760
	Jan 8, 2025	193.95	197.64	193.75	195.39	14,335,341
	Jan 10, 2025	195.42	197.62	191.60	193.17	20,753,794
	Jan 13, 2025	191.35	192.49	188.66	192.29	13,169,060
	Jan 14, 2025	192.50	193.27	189.64	191.05	13,651,183
	Jan 15, 2025	194.35	197.80	193.33	196.98	12,894,875
	Jan 16, 2025	195.83	196.98	194.30	194.41	13,449,581
	Jan 17, 2025	198.05	198.81	195.31	197.55	22,109,129
	Jan 21, 2025	200.51	203.84	199.44	199.63	19,005,232
	Jan 22, 2025	200.55	202.12	199.20	200.03	15,477,376
	Jan 23, 2025	199.98	201.94	196.82	199.58	15,170,838
	Jan 24, 2025	199.85	202.57	199.78	201.90	12,732,376
	Jan 27, 2025	194.19	198.67	192.70	193.77	24,970,173
	Jan 28, 2025	194.65	197.23	192.61	197.07	15,939,161
	Jan 29, 2025	197.37	198.46	195.19	197.18	12,287,818
	Jan 30, 2025	199.76	203.24	199.47	202.63	14,571,479
	Jan 31, 2025	203.72	207.08	203.58	205.60	17,087,335
	Feb 3, 2025	202.22	205.22	201.66	202.64	16,719,469
	Feb 4, 2025	204.50	208.70	204.26	207.71	28,285,436
	Feb 5, 2025	193.10	194.55	189.91	193.30	43,719,589
	Feb 6, 2025	190.99	193.83	190.49	193.31	20,816,593
	Feb 7, 2025	192.74	193.02	185.10	187.14	29,565,724
	Feb 10, 2025	189.06	189.99	187.61	188.20	16,606,020
	Feb 11, 2025	186.84	188.80	186.08	187.07	13,028,100
	Feb 12, 2025	185.23	186.83	183.63	185.43	17,632,314
	Feb 13, 2025	185.93	187.99	184.88	187.88	12,729,334
	Feb 14, 2025	186.83	188.15	186.11	186.87	12,714,154
	Feb 18, 2025	187.44	187.78	183.58	185.80	19,796,028
	Feb 19, 2025	186.19	187.36	185.50	187.13	13,120,465
	Feb 20, 2025	186.50	187.12	184.60	186.64	12,063,807
	Feb 21, 2025	187.29	187.47	181.13	181.58	19,520,782
	Feb 24, 2025	183.80	185.09	180.88	181.19	18,734,014
	Feb 25, 2025	180.16	180.76	176.77	177.37	20,832,485
	Feb 26, 2025	176.95	178.08	173.59	174.70	23,693,251
	Feb 27, 2025	175.94	176.59	169.75	170.21	25,930,530
	Feb 28, 2025	170.30	172.50	168.39	172.22	30,049,812
	Mar 3, 2025	173.73	175.00	167.64	168.66	24,121,991
	Mar 4, 2025	167.94	175.17	167.54	172.61	30,711,408
	Mar 5, 2025	172.32	175.75	170.93	174.99	18,848,036
	Mar 6, 2025	172.55	176.73	172.51	174.21	19,082,404
	Mar 7, 2025	173.24	176.90	172.25	175.75	16,395,287
	Mar 10, 2025	170.16	170.45	165.57	167.81	28,990,724
	Mar 11, 2025	166.68	168.66	163.24	165.98	23,705,899
	Mar 12, 2025	168.47	169.53	165.48	169.00	19,880,062
	Mar 13, 2025	167.98	168.12	164.07	164.73	15,206,165
	Mar 14, 2025	165.32	168.25	164.51	167.62	18,611,094
	Mar 17, 2025	167.33	168.46	165.81	166.57	17,839,139
	Mar 18, 2025	165.96	166.44	158.80	162.67	24,616,784
	Mar 19, 2025	163.92	168.13	163.05	166.28	24,955,717
	Mar 20, 2025	163.82	167.03	163.14	165.05	19,981,512
	Mar 21, 2025	163.38	166.47	163.03	166.25	29,882,064
	Mar 24, 2025	169.27	170.50	167.44	169.93	18,742,848
	Mar 25, 2025	171.18	172.91	170.55	172.79	13,841,592
	Mar 26, 2025	171.30	171.94	166.86	167.14	22,554,236
	Mar 27, 2025	166.71	167.44	163.85	164.08	21,571,174
	Mar 28, 2025	162.36	163.81	155.34	156.06	34,866,462
	Mar 31, 2025	154.81	157.13	152.21	156.23	33,591,554
	Apr 1, 2025	155.30	160.08	155.26	158.88	20,111,376
	Apr 2, 2025	156.96	160.28	156.53	158.86	17,113,321
	Apr 3, 2025	152.84	154.69	152.18	152.63	28,416,065
	Apr 4, 2025	149.90	153.09	147.54	147.74	39,832,207
	Apr 7, 2025	143.39	154.93	142.66	149.24	47,823,024
	Apr 8, 2025	153.57	154.44	145.21	146.58	35,304,388
	Apr 9, 2025	146.33	161.87	145.81	161.06	46,479,542
	Apr 10, 2025	158.76	160.03	152.20	155.37	35,270,540
	Apr 11, 2025	155.59	159.86	155.59	159.40	22,581,989
	Apr 14, 2025	162.31	164.03	159.92	161.47	18,255,931
	Apr 15, 2025	161.57	162.05	157.65	158.68	15,690,783
	Apr 16, 2025	155.47	158.18	153.91	155.50	16,921,497
	Apr 17, 2025	156.61	157.07	150.90	153.36	19,513,408
	Apr 21, 2025	150.97	151.06	148.40	149.86	16,147,780
	Apr 22, 2025	151.07	154.61	150.87	153.90	15,910,327
	Apr 23, 2025	157.91	160.02	156.35	157.72	18,575,735
	Apr 24, 2025	158.53	161.71	158.09	161.47	30,787,481
	Apr 25, 2025	167.10	168.24	163.00	163.85	35,148,053

	Instructions Enter stock symbol in cell B4					POWERED BY
						Google Finance
	GOOG	<< enter a symbol
		<< optionally, enter an exchange (ex: NASDAQ, NYSE)
	Alphabet Inc Class C
	Current Price		Change	% Change
	163.85		+2.38	+1.47%
	Market Cap	P/E Ratio	Beta
	1,986,533M	18.56	1.04
						36 Months
	GOOG
	Date	Open	High	Low	Close	Volume
	Apr 27, 2022	114.37	117.50	113.12	115.02	3,111,906
	Apr 28, 2022	117.12	120.44	115.14	119.41	1,839,547
	Apr 29, 2022	117.58	118.96	114.69	114.97	1,684,655
	May 2, 2022	113.91	117.34	113.40	117.16	1,513,982
	May 3, 2022	116.77	119.30	116.63	118.13	1,060,787
	May 4, 2022	118.00	123.14	115.74	122.58	1,661,573
	May 5, 2022	120.22	121.23	115.18	116.75	2,154,452
	May 6, 2022	115.52	117.50	114.14	115.66	1,765,474
	May 9, 2022	113.30	115.56	112.55	113.08	1,726,048
	May 10, 2022	116.04	116.69	113.38	114.58	1,557,889
	May 11, 2022	113.71	116.67	113.65	113.96	1,825,082
	May 12, 2022	111.94	114.86	110.11	113.16	2,073,244
	May 13, 2022	114.85	118.09	114.00	116.52	1,486,878
	May 16, 2022	115.38	116.61	114.34	114.79	1,164,119
	May 17, 2022	117.23	117.23	115.34	116.70	1,078,804
	May 18, 2022	115.24	115.70	112.14	112.40	1,399,138
	May 19, 2022	111.84	113.59	110.47	110.75	1,459,587
	May 20, 2022	112.09	112.55	106.37	109.31	1,879,301
	May 23, 2022	110.10	112.01	109.15	111.67	1,577,911
	May 24, 2022	106.38	106.40	102.21	105.93	3,019,319
	May 25, 2022	105.14	106.54	104.21	105.84	1,894,967
	May 26, 2022	106.05	108.96	105.49	108.30	1,514,374
	May 27, 2022	109.79	112.87	109.55	112.80	1,496,221
	May 31, 2022	113.08	116.43	112.57	114.04	2,565,096
	Jun 1, 2022	114.93	117.40	113.55	114.14	1,431,464
	Jun 2, 2022	114.19	117.90	113.31	117.75	1,374,770
	Jun 3, 2022	115.99	116.36	113.67	114.56	1,247,604
	Jun 6, 2022	116.74	119.40	116.53	117.01	1,189,336
	Jun 7, 2022	115.65	117.75	115.13	117.23	1,320,677
	Jun 8, 2022	116.88	118.65	116.70	117.24	1,127,213
	Jun 9, 2022	116.34	118.35	114.87	114.92	1,157,080
	Jun 10, 2022	112.78	113.50	110.86	111.43	1,567,487
	Jun 13, 2022	107.45	109.22	106.59	106.88	1,837,810
	Jun 14, 2022	106.89	108.46	106.35	107.19	1,274,047
	Jun 15, 2022	108.90	112.06	108.12	110.39	1,659,601
	Jun 16, 2022	108.15	109.29	105.79	106.64	1,765,662
	Jun 17, 2022	106.54	109.25	105.63	107.87	2,175,833
	Jun 21, 2022	109.70	112.67	109.29	112.02	1,950,514
	Jun 22, 2022	111.16	113.77	110.72	112.03	1,196,086
	Jun 23, 2022	112.95	113.20	111.03	112.68	1,235,486
	Jun 24, 2022	113.60	118.64	113.60	118.54	1,956,138
	Jun 27, 2022	118.94	119.25	116.00	116.62	1,641,965
	Jun 28, 2022	116.35	117.86	112.44	112.57	1,415,811
	Jun 29, 2022	112.15	113.66	111.55	112.26	931,393
	Jun 30, 2022	110.50	111.33	107.31	109.37	1,902,302
	Jul 1, 2022	108.34	109.81	107.11	109.08	1,551,394
	Jul 5, 2022	107.51	114.05	106.25	113.89	1,821,469
	Jul 6, 2022	114.09	116.35	112.25	115.21	1,442,634
	Jul 7, 2022	116.01	119.86	115.53	119.31	1,609,197
	Jul 8, 2022	117.55	120.44	117.51	120.17	1,454,110
	Jul 11, 2022	118.65	118.79	116.23	116.52	1,341,523
	Jul 12, 2022	116.84	117.85	114.62	114.85	1,248,508
	Jul 13, 2022	112.64	115.16	111.82	112.19	1,947,943
	Jul 14, 2022	110.83	111.99	109.33	111.44	1,618,277
	Jul 15, 2022	112.96	114.00	111.82	112.77	1,716,538
	Jul 18, 2022	113.44	114.80	109.30	109.91	33,353,985
	Jul 19, 2022	111.73	114.81	110.50	114.62	30,992,331
	Jul 20, 2022	114.06	116.33	113.26	114.70	26,780,088
	Jul 21, 2022	115.09	115.21	111.91	115.04	27,267,848
	Jul 22, 2022	111.81	113.18	107.60	108.36	44,455,304
	Jul 25, 2022	108.88	110.58	107.01	108.21	28,289,942
	Jul 26, 2022	107.43	107.74	104.76	105.44	36,626,630
	Jul 27, 2022	109.60	114.40	108.42	113.60	41,474,618
	Jul 28, 2022	112.80	114.70	111.85	114.59	23,303,844
	Jul 29, 2022	113.40	116.90	113.23	116.64	31,336,183
	Aug 1, 2022	115.53	117.12	114.69	115.48	22,856,202
	Aug 2, 2022	114.43	117.08	114.26	115.90	17,911,039
	Aug 3, 2022	116.34	119.42	116.15	118.78	25,302,816
	Aug 4, 2022	118.30	119.50	117.71	118.87	15,757,698
	Aug 5, 2022	116.93	118.86	116.71	118.22	15,615,663
	Aug 8, 2022	119.12	120.86	117.83	118.14	17,061,112
	Aug 9, 2022	117.99	118.20	116.56	117.50	15,424,257
	Aug 10, 2022	119.59	121.78	119.36	120.65	20,497,021
	Aug 11, 2022	122.08	122.34	119.55	119.82	16,671,627
	Aug 12, 2022	121.16	122.65	120.40	122.65	16,121,087
	Aug 15, 2022	122.21	123.26	121.57	122.88	15,524,951
	Aug 16, 2022	122.32	123.23	121.54	122.51	15,626,171
	Aug 17, 2022	120.93	122.15	120.20	120.32	17,589,157
	Aug 18, 2022	120.23	121.69	119.55	120.86	15,652,029
	Aug 19, 2022	119.87	120.00	117.67	118.12	20,186,983
	Aug 22, 2022	116.10	116.50	114.67	115.07	19,316,024
	Aug 23, 2022	114.32	115.93	114.30	114.77	14,390,691
	Aug 24, 2022	114.45	115.72	113.78	114.70	16,051,174
	Aug 25, 2022	115.15	117.78	115.05	117.70	14,874,666
	Aug 26, 2022	115.81	116.60	111.22	111.30	31,698,668
	Aug 29, 2022	110.78	111.96	109.81	110.34	20,386,142
	Aug 30, 2022	111.03	111.37	108.80	109.91	20,548,202
	Aug 31, 2022	111.63	111.77	109.05	109.15	25,897,978
	Sep 1, 2022	109.20	111.22	108.19	110.55	22,784,385
	Sep 2, 2022	111.34	111.68	108.13	108.68	20,618,080
	Sep 6, 2022	108.14	108.88	106.51	107.48	20,565,050
	Sep 7, 2022	107.76	110.99	107.62	110.48	22,987,178
	Sep 8, 2022	109.18	110.58	108.06	109.42	21,660,654
	Sep 9, 2022	110.05	112.00	110.00	111.78	21,745,034
	Sep 12, 2022	111.99	112.64	110.93	111.87	19,732,905
	Sep 13, 2022	108.89	109.37	105.00	105.31	33,014,991
	Sep 14, 2022	105.44	106.10	104.50	105.87	22,115,805
	Sep 15, 2022	105.01	106.21	103.31	103.90	26,494,933
	Sep 16, 2022	102.97	104.03	101.86	103.63	64,540,115
	Sep 19, 2022	102.54	104.02	102.37	103.85	19,738,603
	Sep 20, 2022	102.88	103.17	101.12	101.83	24,001,668
	Sep 21, 2022	102.24	103.49	99.99	100.01	26,596,757
	Sep 22, 2022	99.45	101.68	99.41	100.57	21,272,675
	Sep 23, 2022	100.06	100.11	98.01	99.17	25,656,959
	Sep 26, 2022	98.61	100.44	98.38	98.81	22,437,938
	Sep 27, 2022	99.91	100.46	97.34	98.09	24,224,988
	Sep 28, 2022	98.02	101.40	97.80	100.74	24,616,999
	Sep 29, 2022	99.30	99.30	96.52	98.09	21,921,520
	Sep 30, 2022	97.73	99.49	96.03	96.15	26,277,832
	Oct 3, 2022	97.22	99.97	97.02	99.30	24,840,028
	Oct 4, 2022	101.04	102.72	101.04	102.41	22,580,931
	Oct 5, 2022	100.69	102.74	99.74	102.22	18,475,515
	Oct 6, 2022	101.50	103.73	101.50	102.24	17,156,240
	Oct 7, 2022	100.65	101.42	99.21	99.57	24,249,910
	Oct 10, 2022	99.85	99.99	97.87	98.71	16,529,897
	Oct 11, 2022	98.25	100.12	97.25	98.05	21,617,727
	Oct 12, 2022	98.27	99.65	97.67	98.30	17,343,431
	Oct 13, 2022	95.93	100.53	95.27	99.71	32,812,220
	Oct 14, 2022	100.63	101.29	97.03	97.18	22,624,832
	Oct 17, 2022	99.52	101.77	99.51	100.78	23,311,604
	Oct 18, 2022	103.94	104.22	100.65	101.39	21,610,541
	Oct 19, 2022	100.70	101.66	99.64	100.29	21,573,686
	Oct 20, 2022	100.82	103.00	99.97	100.53	25,125,082
	Oct 21, 2022	98.46	101.62	98.23	101.48	28,988,727
	Oct 24, 2022	102.09	103.10	100.30	102.97	24,680,831
	Oct 25, 2022	103.30	105.10	103.02	104.93	29,910,170
	Oct 26, 2022	96.76	98.54	94.57	94.82	71,671,814
	Oct 27, 2022	94.31	95.17	91.90	92.60	54,036,485
	Oct 28, 2022	92.53	96.86	92.32	96.58	35,696,925
	Oct 31, 2022	95.78	96.35	94.38	94.66	29,868,714
	Nov 1, 2022	95.59	96.17	90.43	90.50	43,220,599
	Nov 2, 2022	90.91	91.30	87.01	87.07	43,553,551
	Nov 3, 2022	86.35	86.55	83.45	83.49	48,510,364
	Nov 4, 2022	85.51	86.73	83.88	86.70	40,173,284
	Nov 7, 2022	87.34	88.94	86.96	88.65	26,899,879
	Nov 8, 2022	89.16	90.41	87.65	88.91	30,172,001
	Nov 9, 2022	88.55	89.49	87.36	87.40	26,743,883
	Nov 10, 2022	92.34	94.55	91.65	94.17	42,371,216
	Nov 11, 2022	94.71	97.36	94.16	96.73	30,569,112
	Nov 14, 2022	95.50	97.18	95.11	96.03	24,170,076
	Nov 15, 2022	98.67	100.42	97.02	98.72	31,830,969
	Nov 16, 2022	98.02	99.85	97.90	98.99	24,660,195
	Nov 17, 2022	97.18	99.48	97.10	98.50	21,818,732
	Nov 18, 2022	99.01	99.16	96.74	97.80	24,969,880
	Nov 21, 2022	97.56	98.72	95.67	95.83	18,696,874
	Nov 22, 2022	96.16	97.55	94.41	97.33	18,868,850
	Nov 23, 2022	97.34	99.07	97.34	98.82	17,568,859
	Nov 25, 2022	98.47	98.94	97.53	97.60	8,567,819
	Nov 28, 2022	97.20	97.83	95.89	96.25	19,981,974
	Nov 29, 2022	96.00	96.39	94.39	95.44	20,220,007
	Nov 30, 2022	95.12	101.45	94.67	101.45	39,888,074
	Dec 1, 2022	101.40	102.59	100.67	101.28	21,771,536
	Dec 2, 2022	99.37	101.15	99.17	100.83	18,821,527
	Dec 5, 2022	99.82	101.75	99.36	99.87	19,955,546
	Dec 6, 2022	99.67	100.21	96.76	97.31	20,877,623
	Dec 7, 2022	96.77	97.31	95.03	95.15	26,647,877
	Dec 8, 2022	95.69	95.87	93.80	93.95	25,593,232
	Dec 9, 2022	93.90	94.49	93.02	93.07	21,885,308
	Dec 12, 2022	93.09	93.87	91.90	93.56	27,380,948
	Dec 13, 2022	98.07	99.80	95.38	95.85	34,788,522
	Dec 14, 2022	95.54	97.22	93.94	95.31	26,452,939
	Dec 15, 2022	93.54	94.03	90.43	91.20	28,298,756
	Dec 16, 2022	91.20	91.75	90.01	90.86	48,485,507
	Dec 19, 2022	90.88	91.20	88.93	89.15	23,020,537
	Dec 20, 2022	88.73	89.78	88.04	89.63	21,976,846
	Dec 21, 2022	89.73	90.92	88.91	90.25	20,336,387
	Dec 22, 2022	88.93	89.18	86.94	88.26	23,656,066
	Dec 23, 2022	87.62	90.10	87.62	89.81	17,815,010
	Dec 27, 2022	89.31	89.50	87.54	87.93	15,470,870
	Dec 28, 2022	87.50	88.52	86.37	86.46	17,879,567
	Dec 29, 2022	87.03	89.37	86.99	88.95	18,280,660
	Dec 30, 2022	87.37	88.83	87.03	88.73	19,190,296
	Jan 3, 2023	89.83	91.55	89.02	89.70	20,738,457
	Jan 4, 2023	91.01	91.24	87.80	88.71	27,046,483
	Jan 5, 2023	88.07	88.21	86.56	86.77	23,136,084
	Jan 6, 2023	87.36	88.47	85.57	88.16	26,612,628
	Jan 9, 2023	89.20	90.83	88.58	88.80	22,996,681
	Jan 10, 2023	86.72	89.48	86.70	89.24	22,855,590
	Jan 11, 2023	90.06	92.45	89.74	92.26	25,998,844
	Jan 12, 2023	92.40	92.62	90.57	91.91	22,754,216
	Jan 13, 2023	91.53	92.98	90.93	92.80	18,630,709
	Jan 17, 2023	92.78	92.97	90.84	92.16	22,935,823
	Jan 18, 2023	92.94	93.59	91.40	91.78	19,641,622
	Jan 19, 2023	91.39	94.40	91.38	93.91	28,707,653
	Jan 20, 2023	95.95	99.42	95.91	99.28	53,704,763
	Jan 23, 2023	99.13	101.40	98.75	101.21	31,791,782
	Jan 24, 2023	99.55	101.09	98.70	99.21	27,391,372
	Jan 25, 2023	97.20	97.72	95.26	96.73	31,000,850
	Jan 26, 2023	98.28	99.21	96.82	99.16	24,542,060
	Jan 27, 2023	99.05	101.58	98.97	100.71	29,020,354
	Jan 30, 2023	98.75	99.41	97.52	97.95	24,365,142
	Jan 31, 2023	97.86	99.91	97.79	99.87	22,306,778
	Feb 1, 2023	99.74	102.19	98.42	101.43	26,392,568
	Feb 2, 2023	106.79	108.82	106.54	108.80	46,622,627
	Feb 3, 2023	103.51	108.02	103.30	105.22	36,823,421
	Feb 6, 2023	102.69	104.70	102.21	103.47	25,573,046
	Feb 7, 2023	103.63	108.67	103.55	108.04	33,738,828
	Feb 8, 2023	102.69	103.58	98.46	100.00	73,546,029
	Feb 9, 2023	100.54	100.61	93.86	95.46	97,798,573
	Feb 10, 2023	95.74	97.02	94.53	94.86	49,325,275
	Feb 13, 2023	95.01	95.35	94.05	95.00	43,116,559
	Feb 14, 2023	94.66	95.18	92.65	94.95	42,513,079
	Feb 15, 2023	94.74	97.34	94.36	97.10	37,029,885
	Feb 16, 2023	95.54	97.88	94.97	95.78	35,642,106
	Feb 17, 2023	95.07	95.75	93.45	94.59	31,095,067
	Feb 21, 2023	93.24	93.41	92.00	92.05	28,367,198
	Feb 22, 2023	91.93	92.36	90.87	91.80	29,891,135
	Feb 23, 2023	92.13	92.13	90.01	91.07	32,423,720
	Feb 24, 2023	89.63	90.13	88.86	89.35	31,295,619
	Feb 27, 2023	90.09	90.45	89.61	90.10	22,724,262
	Feb 28, 2023	89.54	91.45	89.52	90.30	30,546,912
	Mar 1, 2023	90.16	91.20	89.85	90.51	26,323,876
	Mar 2, 2023	89.86	92.48	89.77	92.31	23,344,562
	Mar 3, 2023	92.74	94.11	92.66	94.02	30,242,538
	Mar 6, 2023	94.36	96.30	94.30	95.58	28,288,206
	Mar 7, 2023	95.42	96.09	93.84	94.17	24,101,536
	Mar 8, 2023	94.41	96.24	94.41	94.65	25,395,200
	Mar 9, 2023	94.49	95.92	92.36	92.66	24,438,890
	Mar 10, 2023	92.50	93.18	90.80	91.01	32,850,092
	Mar 13, 2023	90.57	93.08	89.94	91.66	31,508,570
	Mar 14, 2023	93.07	94.83	92.78	94.25	32,303,881
	Mar 15, 2023	93.54	97.25	93.04	96.55	38,367,334
	Mar 16, 2023	96.57	101.97	95.87	101.07	54,588,200
	Mar 17, 2023	100.84	103.49	100.75	102.46	76,140,310
	Mar 20, 2023	101.06	102.58	100.79	101.93	26,033,916
	Mar 21, 2023	101.98	105.96	101.86	105.84	33,122,800
	Mar 22, 2023	105.14	107.51	104.21	104.22	32,336,877
	Mar 23, 2023	105.89	107.10	105.41	106.26	31,385,817
	Mar 24, 2023	105.74	106.16	104.74	106.06	25,245,010
	Mar 27, 2023	105.32	105.40	102.63	103.06	25,393,417
	Mar 28, 2023	103.00	103.00	100.28	101.36	24,913,480
	Mar 29, 2023	102.72	102.82	101.03	101.90	26,148,300
	Mar 30, 2023	101.44	101.61	100.29	101.32	25,009,829
	Mar 31, 2023	101.71	104.19	101.44	104.00	28,107,953
	Apr 3, 2023	102.67	104.95	102.38	104.91	20,719,861
	Apr 4, 2023	104.84	106.10	104.60	105.12	20,377,231
	Apr 5, 2023	106.12	106.54	104.10	104.95	21,864,200
	Apr 6, 2023	105.77	109.63	104.82	108.90	34,684,150
	Apr 10, 2023	107.39	107.97	105.60	106.95	19,741,517
	Apr 11, 2023	106.92	107.22	105.28	106.12	18,721,278
	Apr 12, 2023	107.39	107.59	104.97	105.22	22,761,569
	Apr 13, 2023	106.47	108.27	106.44	108.19	21,650,747
	Apr 14, 2023	107.69	109.58	107.59	109.46	20,758,686
	Apr 17, 2023	105.43	106.71	105.32	106.42	29,043,443
	Apr 18, 2023	107.00	107.05	104.78	105.12	17,641,369
	Apr 19, 2023	104.22	105.73	103.80	105.02	16,732,016
	Apr 20, 2023	104.65	106.89	104.64	105.90	22,515,331
	Apr 21, 2023	106.09	106.64	105.49	105.91	22,379,018
	Apr 24, 2023	106.05	107.32	105.36	106.78	21,410,908
	Apr 25, 2023	106.61	107.44	104.56	104.61	31,408,119
	Apr 26, 2023	105.56	107.02	103.27	104.45	37,068,168
	Apr 27, 2023	105.23	109.15	104.42	108.37	38,235,220
	Apr 28, 2023	107.80	108.29	106.04	108.22	23,957,872
	May 1, 2023	107.72	108.68	107.50	107.71	20,926,259
	May 2, 2023	107.66	107.73	104.50	105.98	20,343,116
	May 3, 2023	106.22	108.13	105.62	106.12	17,116,333
	May 4, 2023	106.16	106.30	104.70	105.21	19,780,637
	May 5, 2023	105.32	106.44	104.74	106.22	20,710,627
	May 8, 2023	105.80	108.42	105.79	108.24	17,266,021
	May 9, 2023	108.78	110.60	107.73	107.94	24,782,442
	May 10, 2023	108.55	113.51	108.48	112.28	47,533,463
	May 11, 2023	115.86	118.44	114.93	116.90	57,115,075
	May 12, 2023	117.00	118.26	116.55	117.92	31,293,778
	May 15, 2023	116.49	118.80	116.48	116.96	22,107,865
	May 16, 2023	116.83	121.20	116.83	120.09	32,370,113
	May 17, 2023	120.18	122.28	119.46	121.48	26,659,564
	May 18, 2023	121.56	123.90	121.49	123.52	27,014,468
	May 19, 2023	124.20	126.48	122.72	123.25	30,268,864
	May 22, 2023	123.51	127.05	123.45	125.87	29,760,236
	May 23, 2023	124.93	125.42	123.05	123.29	24,477,945
	May 24, 2023	121.88	122.75	120.75	121.64	23,087,925
	May 25, 2023	125.21	125.98	122.90	124.35	33,812,730
	May 26, 2023	124.07	126.00	123.29	125.43	25,169,036
	May 30, 2023	126.29	126.38	122.89	124.64	27,230,726
	May 31, 2023	123.70	124.90	123.10	123.37	41,548,759
	Jun 1, 2023	123.50	125.04	123.30	124.37	25,017,674
	Jun 2, 2023	124.49	126.75	124.35	125.23	19,367,453
	Jun 5, 2023	124.61	127.99	124.38	126.63	22,672,516
	Jun 6, 2023	126.60	128.88	125.97	127.91	19,450,128
	Jun 7, 2023	127.58	129.55	122.63	122.94	34,179,348
	Jun 8, 2023	122.59	123.73	122.01	122.67	24,814,996
	Jun 9, 2023	122.56	124.29	122.42	122.87	20,313,676
	Jun 12, 2023	123.40	124.75	122.35	124.35	22,289,632
	Jun 13, 2023	125.65	125.86	123.85	124.43	19,287,650
	Jun 14, 2023	123.80	124.79	122.16	124.38	24,659,620
	Jun 15, 2023	123.88	126.16	123.14	125.79	24,517,071
	Jun 16, 2023	126.70	126.70	123.79	124.06	56,699,200
	Jun 20, 2023	123.54	125.18	122.83	123.85	22,698,028
	Jun 21, 2023	123.24	123.41	120.86	121.26	22,612,002
	Jun 22, 2023	120.66	123.94	119.60	123.87	20,781,888
	Jun 23, 2023	122.04	123.44	121.86	123.02	29,573,123
	Jun 26, 2023	121.47	122.72	118.99	119.09	23,184,961
	Jun 27, 2023	117.84	119.90	116.91	119.01	27,221,714
	Jun 28, 2023	117.96	121.27	117.60	121.08	19,753,145
	Jun 29, 2023	120.09	120.91	119.21	120.01	18,517,458
	Jun 30, 2023	121.10	122.03	120.88	120.97	23,871,764
	Jul 3, 2023	120.32	121.02	119.71	120.56	13,888,262
	Jul 5, 2023	120.06	123.37	120.06	122.63	17,830,347
	Jul 6, 2023	120.64	121.15	119.25	120.93	17,750,181
	Jul 7, 2023	120.89	121.75	120.09	120.14	20,997,665
	Jul 10, 2023	119.07	119.07	116.64	116.87	32,960,078
	Jul 11, 2023	116.76	118.23	115.83	117.71	18,286,571
	Jul 12, 2023	119.30	120.96	119.00	119.62	22,059,611
	Jul 13, 2023	121.54	125.34	121.06	124.83	31,535,853
	Jul 14, 2023	125.13	127.09	124.90	125.70	20,499,780
	Jul 17, 2023	126.06	127.28	124.50	125.06	20,675,297
	Jul 18, 2023	124.91	124.99	123.30	124.08	21,071,248
	Jul 19, 2023	124.79	125.47	122.47	122.78	22,313,803
	Jul 20, 2023	122.12	124.70	118.69	119.53	27,541,711
	Jul 21, 2023	120.87	121.30	119.07	120.31	56,514,645
	Jul 24, 2023	121.93	123.35	121.38	121.88	22,312,220
	Jul 25, 2023	121.88	123.69	121.53	122.79	31,820,846
	Jul 26, 2023	130.36	131.37	128.71	129.66	46,216,895
	Jul 27, 2023	131.80	133.60	129.18	129.87	35,931,612
	Jul 28, 2023	130.97	134.07	130.92	133.01	26,971,011
	Jul 31, 2023	133.01	133.83	132.13	133.11	18,381,891
	Aug 1, 2023	130.85	132.92	130.75	131.89	22,219,012
	Aug 2, 2023	129.84	130.42	127.85	128.64	22,705,778
	Aug 3, 2023	128.37	129.77	127.78	128.77	15,086,132
	Aug 4, 2023	129.60	131.93	128.32	128.54	20,521,852
	Aug 7, 2023	129.51	132.06	129.43	131.94	17,621,041
	Aug 8, 2023	130.98	131.94	130.13	131.84	16,835,952
	Aug 9, 2023	132.19	132.47	129.51	130.15	17,745,218
	Aug 10, 2023	131.97	132.65	130.04	130.21	17,855,681
	Aug 11, 2023	129.20	130.44	128.75	130.17	15,205,465
	Aug 14, 2023	129.85	131.91	129.59	131.83	17,526,195
	Aug 15, 2023	131.59	131.99	129.82	130.27	14,769,173
	Aug 16, 2023	129.28	130.90	128.46	129.11	17,548,355
	Aug 17, 2023	130.45	132.49	129.85	130.46	23,665,562
	Aug 18, 2023	129.06	129.83	127.00	128.11	23,627,202
	Aug 21, 2023	127.85	129.26	127.16	128.93	21,851,070
	Aug 22, 2023	129.13	130.95	128.93	129.69	15,569,373
	Aug 23, 2023	130.85	134.07	130.51	133.21	26,497,027
	Aug 24, 2023	134.73	134.97	130.30	130.42	18,680,381
	Aug 25, 2023	130.14	131.40	128.04	130.69	20,678,096
	Aug 28, 2023	132.08	133.24	130.85	131.79	16,715,467
	Aug 29, 2023	133.00	137.29	132.98	135.49	30,803,265
	Aug 30, 2023	135.57	137.25	135.02	136.93	21,773,356
	Aug 31, 2023	137.05	138.40	136.82	137.35	28,147,850
	Sep 1, 2023	138.43	138.58	135.94	136.80	16,671,647
	Sep 5, 2023	136.44	137.37	135.56	136.71	17,730,218
	Sep 6, 2023	137.01	137.48	134.69	135.37	15,814,327
	Sep 7, 2023	134.60	136.58	133.96	136.20	16,975,956
	Sep 8, 2023	135.87	137.51	135.87	137.20	17,820,005
	Sep 11, 2023	137.38	138.26	136.55	137.74	17,180,755
	Sep 12, 2023	137.13	137.64	135.93	136.07	15,212,934
	Sep 13, 2023	135.90	137.70	134.93	137.50	16,394,915
	Sep 14, 2023	138.39	139.55	137.06	138.99	19,064,607
	Sep 15, 2023	138.80	139.36	137.18	138.30	48,958,837
	Sep 18, 2023	137.63	139.93	137.63	138.96	16,233,590
	Sep 19, 2023	138.25	139.18	137.50	138.83	15,484,644
	Sep 20, 2023	138.83	138.84	134.52	134.59	21,473,533
	Sep 21, 2023	132.39	133.19	131.09	131.36	22,058,375
	Sep 22, 2023	131.68	133.01	130.51	131.25	17,355,284
	Sep 25, 2023	130.77	132.22	130.03	132.17	14,650,032
	Sep 26, 2023	130.91	131.41	128.19	129.45	20,378,789
	Sep 27, 2023	129.44	131.72	129.38	131.46	18,764,201
	Sep 28, 2023	130.69	134.18	130.69	133.13	18,201,389
	Sep 29, 2023	134.08	134.89	131.32	131.85	23,237,336
	Oct 2, 2023	132.16	135.36	132.07	135.17	19,210,394
	Oct 3, 2023	134.93	135.24	132.82	133.30	19,628,736
	Oct 4, 2023	133.66	136.57	133.43	136.27	22,847,987
	Oct 5, 2023	136.13	136.50	134.46	135.99	15,922,944
	Oct 6, 2023	134.94	139.19	134.94	138.73	20,826,683
	Oct 9, 2023	137.99	139.97	136.70	139.50	16,599,099
	Oct 10, 2023	139.51	140.74	138.43	139.20	19,554,916
	Oct 11, 2023	139.85	142.22	139.84	141.70	20,146,341
	Oct 12, 2023	142.16	142.38	139.45	140.29	18,173,107
	Oct 13, 2023	140.65	141.34	137.97	138.58	19,447,565
	Oct 16, 2023	139.73	140.91	139.32	140.49	17,345,556
	Oct 17, 2023	140.03	141.25	138.53	140.99	17,424,024
	Oct 18, 2023	140.75	141.99	138.71	139.28	18,304,869
	Oct 19, 2023	139.80	141.01	138.60	138.98	21,831,181
	Oct 20, 2023	138.59	139.04	136.25	136.74	24,970,263
	Oct 23, 2023	136.23	139.02	135.11	137.90	20,780,665
	Oct 24, 2023	139.16	140.71	138.75	140.12	26,535,198
	Oct 25, 2023	129.77	130.10	126.09	126.67	58,796,067
	Oct 26, 2023	124.47	125.46	122.32	123.44	33,907,363
	Oct 27, 2023	124.03	124.44	121.46	123.40	37,367,673
	Oct 30, 2023	124.46	126.55	123.88	125.75	24,165,631
	Oct 31, 2023	126.27	126.56	123.93	125.30	21,123,418
	Nov 1, 2023	125.34	127.74	124.93	127.57	26,536,604
	Nov 2, 2023	129.56	130.09	128.11	128.58	24,091,672
	Nov 3, 2023	129.09	130.73	129.01	130.37	19,529,448
	Nov 6, 2023	130.22	131.56	129.93	131.45	15,360,362
	Nov 7, 2023	131.98	133.28	131.14	132.40	19,223,786
	Nov 8, 2023	132.36	133.54	132.16	133.26	15,093,598
	Nov 9, 2023	133.36	133.96	131.51	131.69	17,976,533
	Nov 10, 2023	131.53	134.27	130.87	134.06	20,879,838
	Nov 13, 2023	133.36	134.11	132.77	133.64	16,409,856
	Nov 14, 2023	135.65	137.24	135.10	135.43	22,317,345
	Nov 15, 2023	136.64	136.84	135.33	136.38	15,840,883
	Nov 16, 2023	136.96	138.88	136.08	138.70	17,615,068
	Nov 17, 2023	137.82	138.00	135.48	136.94	25,590,191
	Nov 20, 2023	135.50	138.43	135.49	137.92	19,589,006
	Nov 21, 2023	137.94	138.97	137.71	138.62	17,648,067
	Nov 22, 2023	139.10	141.10	139.00	140.02	17,310,209
	Nov 24, 2023	139.54	139.68	137.47	138.22	8,828,640
	Nov 27, 2023	137.57	139.63	137.54	138.05	17,886,389
	Nov 28, 2023	137.63	138.66	137.04	138.62	17,046,868
	Nov 29, 2023	138.99	139.67	136.29	136.40	21,014,715
	Nov 30, 2023	136.40	136.96	132.79	133.92	29,913,531
	Dec 1, 2023	133.32	133.50	132.15	133.32	24,267,987
	Dec 4, 2023	131.29	131.45	129.40	130.63	24,117,083
	Dec 5, 2023	130.37	133.54	129.73	132.39	19,235,145
	Dec 6, 2023	132.90	133.31	131.31	131.43	16,360,648
	Dec 7, 2023	136.60	140.00	136.23	138.45	38,419,426
	Dec 8, 2023	135.66	137.99	135.57	136.64	23,016,139
	Dec 11, 2023	133.82	134.79	132.89	134.70	24,502,860
	Dec 12, 2023	133.27	134.54	132.83	133.64	26,583,981
	Dec 13, 2023	134.54	134.78	132.95	133.97	25,414,461
	Dec 14, 2023	134.77	135.04	131.06	133.20	29,619,098
	Dec 15, 2023	132.92	134.83	132.63	133.84	58,594,004
	Dec 18, 2023	133.86	138.38	133.77	137.19	25,699,767
	Dec 19, 2023	138.00	138.77	137.45	138.10	20,661,000
	Dec 20, 2023	140.33	143.08	139.41	139.66	33,507,342
	Dec 21, 2023	140.77	142.03	140.47	141.80	18,101,476
	Dec 22, 2023	142.13	143.25	142.06	142.72	18,513,524
	Dec 26, 2023	142.98	143.95	142.50	142.82	11,170,066
	Dec 27, 2023	142.83	143.32	141.05	141.44	17,288,358
	Dec 28, 2023	141.85	142.27	140.83	141.28	12,192,549
	Dec 29, 2023	140.68	141.44	139.90	140.93	14,880,961
	Jan 2, 2024	139.60	140.61	137.74	139.56	20,071,885
	Jan 3, 2024	138.60	141.09	138.43	140.36	18,974,308
	Jan 4, 2024	139.85	140.64	138.01	138.04	18,253,331
	Jan 5, 2024	138.35	138.81	136.85	137.39	15,439,475
	Jan 8, 2024	138.00	140.64	137.88	140.53	17,645,293
	Jan 9, 2024	140.06	142.80	139.79	142.56	19,579,667
	Jan 10, 2024	142.52	144.53	142.46	143.80	16,641,881
	Jan 11, 2024	144.90	146.66	142.22	143.67	17,471,130
	Jan 12, 2024	144.34	144.74	143.36	144.24	13,998,729
	Jan 16, 2024	143.43	145.84	143.06	144.08	19,198,939
	Jan 17, 2024	142.91	143.41	140.51	142.89	17,884,548
	Jan 18, 2024	143.44	145.59	143.35	144.99	18,876,800
	Jan 19, 2024	146.31	148.04	145.80	147.97	27,181,032
	Jan 22, 2024	148.71	150.01	147.58	147.71	21,829,232
	Jan 23, 2024	147.72	148.86	147.19	148.68	14,113,649
	Jan 24, 2024	150.29	151.57	149.84	150.35	19,245,031
	Jan 25, 2024	151.74	154.76	151.22	153.64	21,495,120
	Jan 26, 2024	152.87	154.11	152.80	153.79	19,494,488
	Jan 29, 2024	153.64	155.20	152.92	154.84	20,909,258
	Jan 30, 2024	154.01	155.04	152.78	153.05	26,578,934
	Jan 31, 2024	145.39	145.59	141.55	141.80	43,908,584
	Feb 1, 2024	143.69	144.62	142.26	142.71	25,526,855
	Feb 2, 2024	140.89	143.88	138.17	143.54	42,136,127
	Feb 5, 2024	144.04	146.67	143.91	144.93	29,254,444
	Feb 6, 2024	145.96	146.74	144.52	145.41	21,517,655
	Feb 7, 2024	146.12	147.00	145.21	146.68	21,436,126
	Feb 8, 2024	146.97	147.61	146.42	147.22	18,241,319
	Feb 9, 2024	147.95	150.70	147.43	150.22	21,877,693
	Feb 12, 2024	149.54	150.59	148.56	148.73	17,236,108
	Feb 13, 2024	146.07	148.04	145.11	146.37	18,138,482
	Feb 14, 2024	147.37	147.83	145.56	147.14	16,651,824
	Feb 15, 2024	144.46	144.76	141.88	143.94	26,724,305
	Feb 16, 2024	144.21	144.48	141.52	141.76	21,865,118
	Feb 20, 2024	140.94	143.33	140.80	142.20	18,625,589
	Feb 21, 2024	142.64	143.98	141.91	143.84	16,499,584
	Feb 22, 2024	146.12	146.20	144.01	145.32	23,024,707
	Feb 23, 2024	144.97	145.96	144.79	145.29	14,519,434
	Feb 26, 2024	143.45	143.84	138.74	138.75	33,513,011
	Feb 27, 2024	139.41	140.49	138.50	140.10	22,363,981
	Feb 28, 2024	139.10	139.28	136.64	137.43	30,628,702
	Feb 29, 2024	138.35	139.95	137.57	139.78	35,485,006
	Mar 1, 2024	139.61	140.00	137.98	138.08	28,551,525
	Mar 4, 2024	136.54	136.63	132.86	134.20	43,571,510
	Mar 5, 2024	132.74	134.02	131.55	133.78	28,447,550
	Mar 6, 2024	134.24	134.74	131.95	132.56	23,175,200
	Mar 7, 2024	133.89	135.82	132.66	135.24	24,107,282
	Mar 8, 2024	135.04	138.99	134.80	136.29	26,495,160
	Mar 11, 2024	137.07	139.98	137.07	138.94	22,536,365
	Mar 12, 2024	138.25	140.28	138.21	139.62	19,019,696
	Mar 13, 2024	140.06	142.19	140.01	140.77	19,636,999
	Mar 14, 2024	142.30	144.73	141.49	144.34	36,117,913
	Mar 15, 2024	143.41	144.34	141.13	142.17	41,039,494
	Mar 18, 2024	149.37	152.93	148.14	148.48	47,676,689
	Mar 19, 2024	148.98	149.62	147.01	147.92	17,748,367
	Mar 20, 2024	148.79	149.76	147.67	149.68	17,729,996
	Mar 21, 2024	150.32	151.31	148.01	148.74	19,843,915
	Mar 22, 2024	150.24	152.56	150.09	151.77	19,252,925
	Mar 25, 2024	150.95	151.46	148.80	151.15	15,114,728
	Mar 26, 2024	151.24	153.20	151.03	151.70	19,312,694
	Mar 27, 2024	152.15	152.69	150.13	151.94	16,621,964
	Mar 28, 2024	152.00	152.67	151.33	152.26	21,105,628
	Apr 1, 2024	151.83	157.00	151.65	156.50	24,469,815
	Apr 2, 2024	154.75	155.99	153.46	155.87	17,598,064
	Apr 3, 2024	154.92	156.55	154.13	156.37	17,266,175
	Apr 4, 2024	155.08	156.18	151.88	151.94	24,184,842
	Apr 5, 2024	151.68	154.84	151.08	153.94	16,297,319
	Apr 8, 2024	154.01	156.66	153.99	156.14	16,641,530
	Apr 9, 2024	157.35	159.89	156.64	158.14	21,538,140
	Apr 10, 2024	157.88	158.16	156.20	157.66	16,339,174
	Apr 11, 2024	158.34	161.12	157.93	160.79	17,841,703
	Apr 12, 2024	159.41	161.70	158.60	159.19	16,989,765
	Apr 15, 2024	160.28	160.83	156.15	156.33	21,140,948
	Apr 16, 2024	155.64	157.23	155.05	156.00	15,413,201
	Apr 17, 2024	157.19	158.68	156.14	156.88	16,237,752
	Apr 18, 2024	156.93	158.49	156.21	157.46	14,016,065
	Apr 19, 2024	157.75	157.99	153.91	155.72	21,479,881
	Apr 22, 2024	156.01	159.19	155.66	157.95	17,243,870
	Apr 23, 2024	158.59	160.48	157.97	159.92	16,115,408
	Apr 24, 2024	159.09	161.39	158.82	161.10	19,485,694
	Apr 25, 2024	153.36	158.28	152.77	157.95	36,197,789
	Apr 26, 2024	175.99	176.42	171.40	173.69	56,500,787
	Apr 29, 2024	170.77	171.38	167.06	167.90	35,914,561
	Apr 30, 2024	167.38	169.87	164.50	164.64	29,420,755
	May 1, 2024	166.18	168.81	164.90	165.57	25,223,245
	May 2, 2024	166.67	168.53	165.69	168.46	17,041,119
	May 3, 2024	169.54	169.85	164.98	168.99	22,767,056
	May 6, 2024	169.22	169.90	167.89	169.83	15,147,906
	May 7, 2024	170.12	173.47	170.00	172.98	21,102,434
	May 8, 2024	170.75	171.91	170.52	171.16	14,569,858
	May 9, 2024	171.15	172.44	169.93	171.58	11,937,704
	May 10, 2024	169.69	171.34	167.91	170.29	18,740,458
	May 13, 2024	165.85	170.95	165.76	170.90	19,648,585
	May 14, 2024	171.59	172.78	170.42	171.93	18,729,463
	May 15, 2024	172.30	174.05	172.03	173.88	20,958,245
	May 16, 2024	174.60	176.34	174.05	175.43	17,247,311
	May 17, 2024	175.55	177.50	174.98	177.29	16,546,353
	May 20, 2024	177.31	179.95	177.23	178.46	17,495,122
	May 21, 2024	178.40	179.82	177.31	179.54	14,706,021
	May 22, 2024	178.40	178.85	176.78	178.00	16,189,404
	May 23, 2024	178.78	179.91	174.54	175.06	14,928,363
	May 24, 2024	176.52	177.30	175.20	176.33	11,403,560
	May 28, 2024	175.74	178.51	175.68	178.02	15,655,340
	May 29, 2024	176.81	178.23	176.26	177.40	15,023,847
	May 30, 2024	176.69	176.69	173.23	173.56	18,844,036
	May 31, 2024	173.40	174.42	170.97	173.96	28,085,151
	Jun 3, 2024	173.88	175.86	172.45	174.42	20,742,798
	Jun 4, 2024	174.45	175.19	173.22	175.13	14,066,602
	Jun 5, 2024	176.54	177.97	175.29	177.07	15,233,861
	Jun 6, 2024	177.43	178.71	177.21	178.35	14,255,818
	Jun 7, 2024	178.46	179.42	175.79	175.95	14,716,270
	Jun 10, 2024	176.45	178.47	174.38	176.63	17,122,247
	Jun 11, 2024	177.72	178.39	175.44	178.19	14,402,401
	Jun 12, 2024	179.75	182.08	177.78	179.56	18,600,421
	Jun 13, 2024	177.84	178.51	176.66	176.74	15,956,941
	Jun 14, 2024	175.85	178.73	175.85	178.37	12,361,571
	Jun 17, 2024	176.98	179.92	176.49	178.78	15,272,864
	Jun 18, 2024	178.79	178.91	175.62	176.45	15,640,257
	Jun 20, 2024	176.71	178.74	176.46	177.71	16,753,166
	Jun 21, 2024	178.49	182.51	178.06	180.26	59,728,019
	Jun 24, 2024	181.28	182.08	180.23	180.79	18,198,282
	Jun 25, 2024	181.15	185.75	181.11	185.58	18,917,734
	Jun 26, 2024	184.20	185.93	183.99	185.37	13,375,715
	Jun 27, 2024	185.65	187.50	185.45	186.86	13,025,656
	Jun 28, 2024	185.72	186.58	183.33	183.42	23,032,362
	Jul 1, 2024	184.48	185.34	182.73	184.49	11,815,862
	Jul 2, 2024	183.47	186.95	183.06	186.61	12,555,545
	Jul 3, 2024	186.30	187.62	185.39	187.39	7,409,106
	Jul 5, 2024	187.32	192.26	187.32	191.96	14,303,361
	Jul 8, 2024	191.37	191.68	189.32	190.48	12,097,611
	Jul 9, 2024	191.75	192.86	190.23	190.44	10,224,925
	Jul 10, 2024	190.75	193.31	190.62	192.66	12,052,906
	Jul 11, 2024	191.34	192.41	186.82	187.30	16,451,981
	Jul 12, 2024	186.92	188.69	186.14	186.78	14,449,113
	Jul 15, 2024	186.49	189.90	186.49	188.19	12,186,015
	Jul 16, 2024	188.96	190.34	185.12	185.50	12,760,102
	Jul 17, 2024	184.68	185.23	181.62	182.62	17,376,563
	Jul 18, 2024	183.54	184.05	178.21	179.22	17,877,197
	Jul 19, 2024	180.37	181.97	178.86	179.39	14,485,899
	Jul 22, 2024	182.35	184.30	181.90	183.35	16,303,896
	Jul 23, 2024	183.84	185.22	183.33	183.60	23,772,602
	Jul 24, 2024	175.39	177.95	173.57	174.37	31,250,683
	Jul 25, 2024	174.25	175.20	169.05	169.16	28,967,880
	Jul 26, 2024	168.77	169.84	165.87	168.68	25,150,116
	Jul 29, 2024	170.50	172.16	169.72	171.13	13,768,931
	Jul 30, 2024	171.83	172.95	170.12	171.86	13,681,418
	Jul 31, 2024	174.92	175.91	171.72	173.15	15,650,154
	Aug 1, 2024	171.98	175.68	170.51	172.45	17,177,833
	Aug 2, 2024	168.19	170.21	166.39	168.40	18,907,773
	Aug 5, 2024	157.37	165.94	156.60	160.64	34,907,815
	Aug 6, 2024	160.95	162.35	158.13	160.54	36,146,541
	Aug 7, 2024	163.24	164.79	160.24	160.75	19,334,246
	Aug 8, 2024	162.34	165.50	162.03	163.84	15,733,612
	Aug 9, 2024	161.65	165.52	160.93	165.39	13,549,230
	Aug 12, 2024	166.00	166.70	163.55	163.95	12,434,969
	Aug 13, 2024	165.19	166.54	164.77	165.93	12,717,628
	Aug 14, 2024	164.21	164.96	159.53	162.03	22,515,895
	Aug 15, 2024	162.21	163.52	161.49	163.17	18,392,452
	Aug 16, 2024	163.41	166.95	163.08	164.74	16,853,137
	Aug 19, 2024	167.00	168.47	166.09	168.40	13,100,762
	Aug 20, 2024	168.74	170.41	168.66	168.96	12,622,523
	Aug 21, 2024	166.99	168.64	166.57	167.63	15,269,550
	Aug 22, 2024	169.04	169.42	165.03	165.49	19,123,778
	Aug 23, 2024	166.55	167.95	165.66	167.43	14,281,621
	Aug 26, 2024	168.16	169.38	166.32	167.93	11,990,305
	Aug 27, 2024	167.61	168.25	166.16	166.38	13,718,162
	Aug 28, 2024	166.78	167.39	163.28	164.50	15,208,736
	Aug 29, 2024	166.06	167.63	161.98	163.40	17,133,830
	Aug 30, 2024	164.22	165.28	163.41	165.11	18,498,777
	Sep 3, 2024	163.32	163.38	157.85	158.61	26,533,110
	Sep 4, 2024	158.07	160.40	157.44	157.81	17,410,652
	Sep 5, 2024	157.78	161.01	157.52	158.60	14,139,501
	Sep 6, 2024	158.69	159.22	151.94	152.13	24,999,062
	Sep 9, 2024	153.63	154.64	148.20	149.54	28,057,746
	Sep 10, 2024	151.45	152.30	149.54	150.01	20,401,774
	Sep 11, 2024	151.09	152.48	148.70	152.15	18,991,486
	Sep 12, 2024	154.81	155.61	153.50	155.54	21,024,062
	Sep 13, 2024	156.36	159.28	156.11	158.37	16,733,908
	Sep 16, 2024	158.33	159.24	157.61	158.99	14,157,614
	Sep 17, 2024	160.09	161.59	159.41	160.28	12,064,790
	Sep 18, 2024	160.85	161.63	159.66	160.81	16,756,450
	Sep 19, 2024	164.82	164.99	162.52	163.24	17,548,190
	Sep 20, 2024	164.52	164.75	163.18	164.64	46,362,673
	Sep 23, 2024	165.34	166.61	162.95	163.07	15,648,446
	Sep 24, 2024	164.25	164.55	162.03	163.64	18,774,056
	Sep 25, 2024	162.97	164.22	162.78	162.99	13,607,892
	Sep 26, 2024	165.03	165.50	163.50	163.83	18,234,497
	Sep 27, 2024	163.91	166.97	163.83	165.29	13,604,261
	Sep 30, 2024	164.78	167.36	164.64	167.19	14,083,451
	Oct 1, 2024	168.86	170.44	165.90	168.42	18,629,506
	Oct 2, 2024	167.76	168.88	166.25	167.31	12,744,975
	Oct 3, 2024	165.82	167.91	165.37	167.21	11,004,333
	Oct 4, 2024	169.34	169.55	166.96	168.56	11,435,318
	Oct 7, 2024	169.14	169.90	164.13	164.39	14,034,722
	Oct 8, 2024	165.43	166.10	164.31	165.70	11,723,885
	Oct 9, 2024	164.86	166.26	161.12	163.06	19,666,411
	Oct 10, 2024	162.11	164.31	161.64	163.18	12,900,492
	Oct 11, 2024	163.33	165.27	162.50	164.52	10,945,971
	Oct 14, 2024	164.91	167.62	164.78	166.35	9,981,765
	Oct 15, 2024	167.14	169.09	166.05	166.90	14,829,338
	Oct 16, 2024	166.03	167.28	165.22	166.74	9,968,474
	Oct 17, 2024	167.38	167.93	164.37	164.51	15,113,356
	Oct 18, 2024	164.87	166.37	164.75	165.05	13,091,267
	Oct 21, 2024	164.58	166.22	164.31	165.80	11,384,047
	Oct 22, 2024	164.70	167.47	164.67	166.82	11,958,617
	Oct 23, 2024	166.43	167.60	163.63	164.48	12,754,283
	Oct 24, 2024	164.59	165.05	162.77	164.53	12,764,430
	Oct 25, 2024	165.37	167.40	165.23	166.99	14,566,410
	Oct 28, 2024	170.59	170.61	165.79	168.34	20,858,254
	Oct 29, 2024	169.39	171.86	168.66	171.14	28,916,106
	Oct 30, 2024	182.41	183.79	175.75	176.14	49,698,313
	Oct 31, 2024	174.72	178.42	172.56	172.69	32,801,898
	Nov 1, 2024	171.54	173.82	170.31	172.65	21,752,859
	Nov 4, 2024	171.24	171.92	169.49	170.68	16,193,994
	Nov 5, 2024	170.83	172.10	170.37	171.41	12,518,282
	Nov 6, 2024	175.35	178.64	175.04	178.33	27,061,510
	Nov 7, 2024	179.11	182.58	178.89	182.28	16,730,407
	Nov 8, 2024	182.00	182.35	179.57	179.86	15,021,549
	Nov 11, 2024	180.07	182.09	179.99	181.97	12,503,422
	Nov 12, 2024	181.38	184.03	180.99	183.32	14,065,845
	Nov 13, 2024	182.15	182.62	180.12	180.49	13,969,709
	Nov 14, 2024	179.75	180.45	176.03	177.35	17,925,763
	Nov 15, 2024	175.64	175.88	172.75	173.89	21,708,870
	Nov 18, 2024	174.96	176.91	174.42	176.80	18,725,422
	Nov 19, 2024	175.24	180.17	175.12	179.58	15,392,866
	Nov 20, 2024	178.83	179.11	175.33	177.33	15,729,806
	Nov 21, 2024	175.46	175.58	165.31	169.24	38,839,431
	Nov 22, 2024	167.16	168.26	165.71	166.57	24,497,042
	Nov 25, 2024	167.99	170.46	167.40	169.43	21,395,652
	Nov 26, 2024	169.49	171.50	169.43	170.62	14,937,478
	Nov 27, 2024	170.68	171.14	169.67	170.82	12,433,371
	Nov 29, 2024	170.06	170.87	168.75	170.49	9,250,712
	Dec 2, 2024	170.32	173.60	170.27	172.98	16,593,444
	Dec 3, 2024	173.12	174.32	172.51	173.02	15,721,483
	Dec 4, 2024	172.78	176.43	172.75	176.09	18,239,842
	Dec 5, 2024	177.32	177.71	174.01	174.31	16,145,520
	Dec 6, 2024	173.88	176.84	173.55	176.49	13,319,549
	Dec 9, 2024	175.72	178.04	175.40	177.10	19,887,786
	Dec 10, 2024	184.54	188.03	182.67	186.53	34,317,438
	Dec 11, 2024	186.70	196.89	186.26	196.71	41,664,489
	Dec 12, 2024	196.30	196.71	193.28	193.63	25,197,757
	Dec 13, 2024	192.71	194.34	191.26	191.38	18,883,217
	Dec 16, 2024	194.37	200.64	194.11	198.16	32,248,640
	Dec 17, 2024	198.53	202.88	196.69	197.12	24,129,481
	Dec 18, 2024	196.83	198.69	189.28	190.15	27,638,416
	Dec 19, 2024	193.28	194.60	189.52	189.70	26,981,196
	Dec 20, 2024	187.01	194.14	186.37	192.96	45,319,703
	Dec 23, 2024	194.03	196.49	191.63	195.99	15,235,942
	Dec 24, 2024	196.17	197.67	195.20	197.57	6,809,823
	Dec 26, 2024	196.74	198.16	195.87	197.10	7,918,434
	Dec 27, 2024	196.47	196.80	191.97	194.04	14,692,994
	Dec 30, 2024	190.87	193.78	190.36	192.69	12,209,534
	Dec 31, 2024	192.45	193.25	189.58	190.44	14,355,221
	Jan 2, 2025	191.49	193.20	188.71	190.63	17,545,162
	Jan 3, 2025	192.73	194.50	191.35	193.13	12,874,957
	Jan 6, 2025	195.15	199.56	195.06	197.96	19,483,323
	Jan 7, 2025	198.27	202.14	195.94	196.71	16,966,760
	Jan 8, 2025	193.95	197.64	193.75	195.39	14,335,341
	Jan 10, 2025	195.42	197.62	191.60	193.17	20,753,794
	Jan 13, 2025	191.35	192.49	188.66	192.29	13,169,060
	Jan 14, 2025	192.50	193.27	189.64	191.05	13,651,183
	Jan 15, 2025	194.35	197.80	193.33	196.98	12,894,875
	Jan 16, 2025	195.83	196.98	194.30	194.41	13,449,581
	Jan 17, 2025	198.05	198.81	195.31	197.55	22,109,129
	Jan 21, 2025	200.51	203.84	199.44	199.63	19,005,232
	Jan 22, 2025	200.55	202.12	199.20	200.03	15,477,376
	Jan 23, 2025	199.98	201.94	196.82	199.58	15,170,838
	Jan 24, 2025	199.85	202.57	199.78	201.90	12,732,376
	Jan 27, 2025	194.19	198.67	192.70	193.77	24,970,173
	Jan 28, 2025	194.65	197.23	192.61	197.07	15,939,161
	Jan 29, 2025	197.37	198.46	195.19	197.18	12,287,818
	Jan 30, 2025	199.76	203.24	199.47	202.63	14,571,479
	Jan 31, 2025	203.72	207.08	203.58	205.60	17,087,335
	Feb 3, 2025	202.22	205.22	201.66	202.64	16,719,469
	Feb 4, 2025	204.50	208.70	204.26	207.71	28,285,436
	Feb 5, 2025	193.10	194.55	189.91	193.30	43,719,589
	Feb 6, 2025	190.99	193.83	190.49	193.31	20,816,593
	Feb 7, 2025	192.74	193.02	185.10	187.14	29,565,724
	Feb 10, 2025	189.06	189.99	187.61	188.20	16,606,020
	Feb 11, 2025	186.84	188.80	186.08	187.07	13,028,100
	Feb 12, 2025	185.23	186.83	183.63	185.43	17,632,314
	Feb 13, 2025	185.93	187.99	184.88	187.88	12,729,334
	Feb 14, 2025	186.83	188.15	186.11	186.87	12,714,154
	Feb 18, 2025	187.44	187.78	183.58	185.80	19,796,028
	Feb 19, 2025	186.19	187.36	185.50	187.13	13,120,465
	Feb 20, 2025	186.50	187.12	184.60	186.64	12,063,807
	Feb 21, 2025	187.29	187.47	181.13	181.58	19,520,782
	Feb 24, 2025	183.80	185.09	180.88	181.19	18,734,014
	Feb 25, 2025	180.16	180.76	176.77	177.37	20,832,485
	Feb 26, 2025	176.95	178.08	173.59	174.70	23,693,251
	Feb 27, 2025	175.94	176.59	169.75	170.21	25,930,530
	Feb 28, 2025	170.30	172.50	168.39	172.22	30,049,812
	Mar 3, 2025	173.73	175.00	167.64	168.66	24,121,991
	Mar 4, 2025	167.94	175.17	167.54	172.61	30,711,408
	Mar 5, 2025	172.32	175.75	170.93	174.99	18,848,036
	Mar 6, 2025	172.55	176.73	172.51	174.21	19,082,404
	Mar 7, 2025	173.24	176.90	172.25	175.75	16,395,287
	Mar 10, 2025	170.16	170.45	165.57	167.81	28,990,724
	Mar 11, 2025	166.68	168.66	163.24	165.98	23,705,899
	Mar 12, 2025	168.47	169.53	165.48	169.00	19,880,062
	Mar 13, 2025	167.98	168.12	164.07	164.73	15,206,165
	Mar 14, 2025	165.32	168.25	164.51	167.62	18,611,094
	Mar 17, 2025	167.33	168.46	165.81	166.57	17,839,139
	Mar 18, 2025	165.96	166.44	158.80	162.67	24,616,784
	Mar 19, 2025	163.92	168.13	163.05	166.28	24,955,717
	Mar 20, 2025	163.82	167.03	163.14	165.05	19,981,512
	Mar 21, 2025	163.38	166.47	163.03	166.25	29,882,064
	Mar 24, 2025	169.27	170.50	167.44	169.93	18,742,848
	Mar 25, 2025	171.18	172.91	170.55	172.79	13,841,592
	Mar 26, 2025	171.30	171.94	166.86	167.14	22,554,236
	Mar 27, 2025	166.71	167.44	163.85	164.08	21,571,174
	Mar 28, 2025	162.36	163.81	155.34	156.06	34,866,462
	Mar 31, 2025	154.81	157.13	152.21	156.23	33,591,554
	Apr 1, 2025	155.30	160.08	155.26	158.88	20,111,376
	Apr 2, 2025	156.96	160.28	156.53	158.86	17,113,321
	Apr 3, 2025	152.84	154.69	152.18	152.63	28,416,065
	Apr 4, 2025	149.90	153.09	147.54	147.74	39,832,207
	Apr 7, 2025	143.39	154.93	142.66	149.24	47,823,024
	Apr 8, 2025	153.57	154.44	145.21	146.58	35,304,388
	Apr 9, 2025	146.33	161.87	145.81	161.06	46,479,542
	Apr 10, 2025	158.76	160.03	152.20	155.37	35,270,540
	Apr 11, 2025	155.59	159.86	155.59	159.40	22,581,989
	Apr 14, 2025	162.31	164.03	159.92	161.47	18,255,931
	Apr 15, 2025	161.57	162.05	157.65	158.68	15,690,783
	Apr 16, 2025	155.47	158.18	153.91	155.50	16,921,497
	Apr 17, 2025	156.61	157.07	150.90	153.36	19,513,408
	Apr 21, 2025	150.97	151.06	148.40	149.86	16,147,780
	Apr 22, 2025	151.07	154.61	150.87	153.90	15,910,327
	Apr 23, 2025	157.91	160.02	156.35	157.72	18,575,735
	Apr 24, 2025	158.53	161.71	158.09	161.47	30,787,481
	Apr 25, 2025	167.10	168.24	163.00	163.85	35,148,053

	Instructions Enter stock symbol in cell B4					POWERED BY
						Google Finance
	GOOG	<< enter a symbol
		<< optionally, enter an exchange (ex: NASDAQ, NYSE)
	Alphabet Inc Class C
	Current Price		Change	% Change
	163.85		+2.38	+1.47%
	Market Cap	P/E Ratio	Beta
	1,986,533M	18.56	1.04
						12 Months
	GOOG
	Date	Open	High	Low	Close	Volume
	Apr 29, 2024	170.77	171.38	167.06	167.90	35,914,561
	Apr 30, 2024	167.38	169.87	164.50	164.64	29,420,755
	May 1, 2024	166.18	168.81	164.90	165.57	25,223,245
	May 2, 2024	166.67	168.53	165.69	168.46	17,041,119
	May 3, 2024	169.54	169.85	164.98	168.99	22,767,056
	May 6, 2024	169.22	169.90	167.89	169.83	15,147,906
	May 7, 2024	170.12	173.47	170.00	172.98	21,102,434
	May 8, 2024	170.75	171.91	170.52	171.16	14,569,858
	May 9, 2024	171.15	172.44	169.93	171.58	11,937,704
	May 10, 2024	169.69	171.34	167.91	170.29	18,740,458
	May 13, 2024	165.85	170.95	165.76	170.90	19,648,585
	May 14, 2024	171.59	172.78	170.42	171.93	18,729,463
	May 15, 2024	172.30	174.05	172.03	173.88	20,958,245
	May 16, 2024	174.60	176.34	174.05	175.43	17,247,311
	May 17, 2024	175.55	177.50	174.98	177.29	16,546,353
	May 20, 2024	177.31	179.95	177.23	178.46	17,495,122
	May 21, 2024	178.40	179.82	177.31	179.54	14,706,021
	May 22, 2024	178.40	178.85	176.78	178.00	16,189,404
	May 23, 2024	178.78	179.91	174.54	175.06	14,928,363
	May 24, 2024	176.52	177.30	175.20	176.33	11,403,560
	May 28, 2024	175.74	178.51	175.68	178.02	15,655,340
	May 29, 2024	176.81	178.23	176.26	177.40	15,023,847
	May 30, 2024	176.69	176.69	173.23	173.56	18,844,036
	May 31, 2024	173.40	174.42	170.97	173.96	28,085,151
	Jun 3, 2024	173.88	175.86	172.45	174.42	20,742,798
	Jun 4, 2024	174.45	175.19	173.22	175.13	14,066,602
	Jun 5, 2024	176.54	177.97	175.29	177.07	15,233,861
	Jun 6, 2024	177.43	178.71	177.21	178.35	14,255,818
	Jun 7, 2024	178.46	179.42	175.79	175.95	14,716,270
	Jun 10, 2024	176.45	178.47	174.38	176.63	17,122,247
	Jun 11, 2024	177.72	178.39	175.44	178.19	14,402,401
	Jun 12, 2024	179.75	182.08	177.78	179.56	18,600,421
	Jun 13, 2024	177.84	178.51	176.66	176.74	15,956,941
	Jun 14, 2024	175.85	178.73	175.85	178.37	12,361,571
	Jun 17, 2024	176.98	179.92	176.49	178.78	15,272,864
	Jun 18, 2024	178.79	178.91	175.62	176.45	15,640,257
	Jun 20, 2024	176.71	178.74	176.46	177.71	16,753,166
	Jun 21, 2024	178.49	182.51	178.06	180.26	59,728,019
	Jun 24, 2024	181.28	182.08	180.23	180.79	18,198,282
	Jun 25, 2024	181.15	185.75	181.11	185.58	18,917,734
	Jun 26, 2024	184.20	185.93	183.99	185.37	13,375,715
	Jun 27, 2024	185.65	187.50	185.45	186.86	13,025,656
	Jun 28, 2024	185.72	186.58	183.33	183.42	23,032,362
	Jul 1, 2024	184.48	185.34	182.73	184.49	11,815,862
	Jul 2, 2024	183.47	186.95	183.06	186.61	12,555,545
	Jul 3, 2024	186.30	187.62	185.39	187.39	7,409,106
	Jul 5, 2024	187.32	192.26	187.32	191.96	14,303,361
	Jul 8, 2024	191.37	191.68	189.32	190.48	12,097,611
	Jul 9, 2024	191.75	192.86	190.23	190.44	10,224,925
	Jul 10, 2024	190.75	193.31	190.62	192.66	12,052,906
	Jul 11, 2024	191.34	192.41	186.82	187.30	16,451,981
	Jul 12, 2024	186.92	188.69	186.14	186.78	14,449,113
	Jul 15, 2024	186.49	189.90	186.49	188.19	12,186,015
	Jul 16, 2024	188.96	190.34	185.12	185.50	12,760,102
	Jul 17, 2024	184.68	185.23	181.62	182.62	17,376,563
	Jul 18, 2024	183.54	184.05	178.21	179.22	17,877,197
	Jul 19, 2024	180.37	181.97	178.86	179.39	14,485,899
	Jul 22, 2024	182.35	184.30	181.90	183.35	16,303,896
	Jul 23, 2024	183.84	185.22	183.33	183.60	23,772,602
	Jul 24, 2024	175.39	177.95	173.57	174.37	31,250,683
	Jul 25, 2024	174.25	175.20	169.05	169.16	28,967,880
	Jul 26, 2024	168.77	169.84	165.87	168.68	25,150,116
	Jul 29, 2024	170.50	172.16	169.72	171.13	13,768,931
	Jul 30, 2024	171.83	172.95	170.12	171.86	13,681,418
	Jul 31, 2024	174.92	175.91	171.72	173.15	15,650,154
	Aug 1, 2024	171.98	175.68	170.51	172.45	17,177,833
	Aug 2, 2024	168.19	170.21	166.39	168.40	18,907,773
	Aug 5, 2024	157.37	165.94	156.60	160.64	34,907,815
	Aug 6, 2024	160.95	162.35	158.13	160.54	36,146,541
	Aug 7, 2024	163.24	164.79	160.24	160.75	19,334,246
	Aug 8, 2024	162.34	165.50	162.03	163.84	15,733,612
	Aug 9, 2024	161.65	165.52	160.93	165.39	13,549,230
	Aug 12, 2024	166.00	166.70	163.55	163.95	12,434,969
	Aug 13, 2024	165.19	166.54	164.77	165.93	12,717,628
	Aug 14, 2024	164.21	164.96	159.53	162.03	22,515,895
	Aug 15, 2024	162.21	163.52	161.49	163.17	18,392,452
	Aug 16, 2024	163.41	166.95	163.08	164.74	16,853,137
	Aug 19, 2024	167.00	168.47	166.09	168.40	13,100,762
	Aug 20, 2024	168.74	170.41	168.66	168.96	12,622,523
	Aug 21, 2024	166.99	168.64	166.57	167.63	15,269,550
	Aug 22, 2024	169.04	169.42	165.03	165.49	19,123,778
	Aug 23, 2024	166.55	167.95	165.66	167.43	14,281,621
	Aug 26, 2024	168.16	169.38	166.32	167.93	11,990,305
	Aug 27, 2024	167.61	168.25	166.16	166.38	13,718,162
	Aug 28, 2024	166.78	167.39	163.28	164.50	15,208,736
	Aug 29, 2024	166.06	167.63	161.98	163.40	17,133,830
	Aug 30, 2024	164.22	165.28	163.41	165.11	18,498,777
	Sep 3, 2024	163.32	163.38	157.85	158.61	26,533,110
	Sep 4, 2024	158.07	160.40	157.44	157.81	17,410,652
	Sep 5, 2024	157.78	161.01	157.52	158.60	14,139,501
	Sep 6, 2024	158.69	159.22	151.94	152.13	24,999,062
	Sep 9, 2024	153.63	154.64	148.20	149.54	28,057,746
	Sep 10, 2024	151.45	152.30	149.54	150.01	20,401,774
	Sep 11, 2024	151.09	152.48	148.70	152.15	18,991,486
	Sep 12, 2024	154.81	155.61	153.50	155.54	21,024,062
	Sep 13, 2024	156.36	159.28	156.11	158.37	16,733,908
	Sep 16, 2024	158.33	159.24	157.61	158.99	14,157,614
	Sep 17, 2024	160.09	161.59	159.41	160.28	12,064,790
	Sep 18, 2024	160.85	161.63	159.66	160.81	16,756,450
	Sep 19, 2024	164.82	164.99	162.52	163.24	17,548,190
	Sep 20, 2024	164.52	164.75	163.18	164.64	46,362,673
	Sep 23, 2024	165.34	166.61	162.95	163.07	15,648,446
	Sep 24, 2024	164.25	164.55	162.03	163.64	18,774,056
	Sep 25, 2024	162.97	164.22	162.78	162.99	13,607,892
	Sep 26, 2024	165.03	165.50	163.50	163.83	18,234,497
	Sep 27, 2024	163.91	166.97	163.83	165.29	13,604,261
	Sep 30, 2024	164.78	167.36	164.64	167.19	14,083,451
	Oct 1, 2024	168.86	170.44	165.90	168.42	18,629,506
	Oct 2, 2024	167.76	168.88	166.25	167.31	12,744,975
	Oct 3, 2024	165.82	167.91	165.37	167.21	11,004,333
	Oct 4, 2024	169.34	169.55	166.96	168.56	11,435,318
	Oct 7, 2024	169.14	169.90	164.13	164.39	14,034,722
	Oct 8, 2024	165.43	166.10	164.31	165.70	11,723,885
	Oct 9, 2024	164.86	166.26	161.12	163.06	19,666,411
	Oct 10, 2024	162.11	164.31	161.64	163.18	12,900,492
	Oct 11, 2024	163.33	165.27	162.50	164.52	10,945,971
	Oct 14, 2024	164.91	167.62	164.78	166.35	9,981,765
	Oct 15, 2024	167.14	169.09	166.05	166.90	14,829,338
	Oct 16, 2024	166.03	167.28	165.22	166.74	9,968,474
	Oct 17, 2024	167.38	167.93	164.37	164.51	15,113,356
	Oct 18, 2024	164.87	166.37	164.75	165.05	13,091,267
	Oct 21, 2024	164.58	166.22	164.31	165.80	11,384,047
	Oct 22, 2024	164.70	167.47	164.67	166.82	11,958,617
	Oct 23, 2024	166.43	167.60	163.63	164.48	12,754,283
	Oct 24, 2024	164.59	165.05	162.77	164.53	12,764,430
	Oct 25, 2024	165.37	167.40	165.23	166.99	14,566,410
	Oct 28, 2024	170.59	170.61	165.79	168.34	20,858,254
	Oct 29, 2024	169.39	171.86	168.66	171.14	28,916,106
	Oct 30, 2024	182.41	183.79	175.75	176.14	49,698,313
	Oct 31, 2024	174.72	178.42	172.56	172.69	32,801,898
	Nov 1, 2024	171.54	173.82	170.31	172.65	21,752,859
	Nov 4, 2024	171.24	171.92	169.49	170.68	16,193,994
	Nov 5, 2024	170.83	172.10	170.37	171.41	12,518,282
	Nov 6, 2024	175.35	178.64	175.04	178.33	27,061,510
	Nov 7, 2024	179.11	182.58	178.89	182.28	16,730,407
	Nov 8, 2024	182.00	182.35	179.57	179.86	15,021,549
	Nov 11, 2024	180.07	182.09	179.99	181.97	12,503,422
	Nov 12, 2024	181.38	184.03	180.99	183.32	14,065,845
	Nov 13, 2024	182.15	182.62	180.12	180.49	13,969,709
	Nov 14, 2024	179.75	180.45	176.03	177.35	17,925,763
	Nov 15, 2024	175.64	175.88	172.75	173.89	21,708,870
	Nov 18, 2024	174.96	176.91	174.42	176.80	18,725,422
	Nov 19, 2024	175.24	180.17	175.12	179.58	15,392,866
	Nov 20, 2024	178.83	179.11	175.33	177.33	15,729,806
	Nov 21, 2024	175.46	175.58	165.31	169.24	38,839,431
	Nov 22, 2024	167.16	168.26	165.71	166.57	24,497,042
	Nov 25, 2024	167.99	170.46	167.40	169.43	21,395,652
	Nov 26, 2024	169.49	171.50	169.43	170.62	14,937,478
	Nov 27, 2024	170.68	171.14	169.67	170.82	12,433,371
	Nov 29, 2024	170.06	170.87	168.75	170.49	9,250,712
	Dec 2, 2024	170.32	173.60	170.27	172.98	16,593,444
	Dec 3, 2024	173.12	174.32	172.51	173.02	15,721,483
	Dec 4, 2024	172.78	176.43	172.75	176.09	18,239,842
	Dec 5, 2024	177.32	177.71	174.01	174.31	16,145,520
	Dec 6, 2024	173.88	176.84	173.55	176.49	13,319,549
	Dec 9, 2024	175.72	178.04	175.40	177.10	19,887,786
	Dec 10, 2024	184.54	188.03	182.67	186.53	34,317,438
	Dec 11, 2024	186.70	196.89	186.26	196.71	41,664,489
	Dec 12, 2024	196.30	196.71	193.28	193.63	25,197,757
	Dec 13, 2024	192.71	194.34	191.26	191.38	18,883,217
	Dec 16, 2024	194.37	200.64	194.11	198.16	32,248,640
	Dec 17, 2024	198.53	202.88	196.69	197.12	24,129,481
	Dec 18, 2024	196.83	198.69	189.28	190.15	27,638,416
	Dec 19, 2024	193.28	194.60	189.52	189.70	26,981,196
	Dec 20, 2024	187.01	194.14	186.37	192.96	45,319,703
	Dec 23, 2024	194.03	196.49	191.63	195.99	15,235,942
	Dec 24, 2024	196.17	197.67	195.20	197.57	6,809,823
	Dec 26, 2024	196.74	198.16	195.87	197.10	7,918,434
	Dec 27, 2024	196.47	196.80	191.97	194.04	14,692,994
	Dec 30, 2024	190.87	193.78	190.36	192.69	12,209,534
	Dec 31, 2024	192.45	193.25	189.58	190.44	14,355,221
	Jan 2, 2025	191.49	193.20	188.71	190.63	17,545,162
	Jan 3, 2025	192.73	194.50	191.35	193.13	12,874,957
	Jan 6, 2025	195.15	199.56	195.06	197.96	19,483,323
	Jan 7, 2025	198.27	202.14	195.94	196.71	16,966,760
	Jan 8, 2025	193.95	197.64	193.75	195.39	14,335,341
	Jan 10, 2025	195.42	197.62	191.60	193.17	20,753,794
	Jan 13, 2025	191.35	192.49	188.66	192.29	13,169,060
	Jan 14, 2025	192.50	193.27	189.64	191.05	13,651,183
	Jan 15, 2025	194.35	197.80	193.33	196.98	12,894,875
	Jan 16, 2025	195.83	196.98	194.30	194.41	13,449,581
	Jan 17, 2025	198.05	198.81	195.31	197.55	22,109,129
	Jan 21, 2025	200.51	203.84	199.44	199.63	19,005,232
	Jan 22, 2025	200.55	202.12	199.20	200.03	15,477,376
	Jan 23, 2025	199.98	201.94	196.82	199.58	15,170,838
	Jan 24, 2025	199.85	202.57	199.78	201.90	12,732,376
	Jan 27, 2025	194.19	198.67	192.70	193.77	24,970,173
	Jan 28, 2025	194.65	197.23	192.61	197.07	15,939,161
	Jan 29, 2025	197.37	198.46	195.19	197.18	12,287,818
	Jan 30, 2025	199.76	203.24	199.47	202.63	14,571,479
	Jan 31, 2025	203.72	207.08	203.58	205.60	17,087,335
	Feb 3, 2025	202.22	205.22	201.66	202.64	16,719,469
	Feb 4, 2025	204.50	208.70	204.26	207.71	28,285,436
	Feb 5, 2025	193.10	194.55	189.91	193.30	43,719,589
	Feb 6, 2025	190.99	193.83	190.49	193.31	20,816,593
	Feb 7, 2025	192.74	193.02	185.10	187.14	29,565,724
	Feb 10, 2025	189.06	189.99	187.61	188.20	16,606,020
	Feb 11, 2025	186.84	188.80	186.08	187.07	13,028,100
	Feb 12, 2025	185.23	186.83	183.63	185.43	17,632,314
	Feb 13, 2025	185.93	187.99	184.88	187.88	12,729,334
	Feb 14, 2025	186.83	188.15	186.11	186.87	12,714,154
	Feb 18, 2025	187.44	187.78	183.58	185.80	19,796,028
	Feb 19, 2025	186.19	187.36	185.50	187.13	13,120,465
	Feb 20, 2025	186.50	187.12	184.60	186.64	12,063,807
	Feb 21, 2025	187.29	187.47	181.13	181.58	19,520,782
	Feb 24, 2025	183.80	185.09	180.88	181.19	18,734,014
	Feb 25, 2025	180.16	180.76	176.77	177.37	20,832,485
	Feb 26, 2025	176.95	178.08	173.59	174.70	23,693,251
	Feb 27, 2025	175.94	176.59	169.75	170.21	25,930,530
	Feb 28, 2025	170.30	172.50	168.39	172.22	30,049,812
	Mar 3, 2025	173.73	175.00	167.64	168.66	24,121,991
	Mar 4, 2025	167.94	175.17	167.54	172.61	30,711,408
	Mar 5, 2025	172.32	175.75	170.93	174.99	18,848,036
	Mar 6, 2025	172.55	176.73	172.51	174.21	19,082,404
	Mar 7, 2025	173.24	176.90	172.25	175.75	16,395,287
	Mar 10, 2025	170.16	170.45	165.57	167.81	28,990,724
	Mar 11, 2025	166.68	168.66	163.24	165.98	23,705,899
	Mar 12, 2025	168.47	169.53	165.48	169.00	19,880,062
	Mar 13, 2025	167.98	168.12	164.07	164.73	15,206,165
	Mar 14, 2025	165.32	168.25	164.51	167.62	18,611,094
	Mar 17, 2025	167.33	168.46	165.81	166.57	17,839,139
	Mar 18, 2025	165.96	166.44	158.80	162.67	24,616,784
	Mar 19, 2025	163.92	168.13	163.05	166.28	24,955,717
	Mar 20, 2025	163.82	167.03	163.14	165.05	19,981,512
	Mar 21, 2025	163.38	166.47	163.03	166.25	29,882,064
	Mar 24, 2025	169.27	170.50	167.44	169.93	18,742,848
	Mar 25, 2025	171.18	172.91	170.55	172.79	13,841,592
	Mar 26, 2025	171.30	171.94	166.86	167.14	22,554,236
	Mar 27, 2025	166.71	167.44	163.85	164.08	21,571,174
	Mar 28, 2025	162.36	163.81	155.34	156.06	34,866,462
	Mar 31, 2025	154.81	157.13	152.21	156.23	33,591,554
	Apr 1, 2025	155.30	160.08	155.26	158.88	20,111,376
	Apr 2, 2025	156.96	160.28	156.53	158.86	17,113,321
	Apr 3, 2025	152.84	154.69	152.18	152.63	28,416,065
	Apr 4, 2025	149.90	153.09	147.54	147.74	39,832,207
	Apr 7, 2025	143.39	154.93	142.66	149.24	47,823,024
	Apr 8, 2025	153.57	154.44	145.21	146.58	35,304,388
	Apr 9, 2025	146.33	161.87	145.81	161.06	46,479,542
	Apr 10, 2025	158.76	160.03	152.20	155.37	35,270,540
	Apr 11, 2025	155.59	159.86	155.59	159.40	22,581,989
	Apr 14, 2025	162.31	164.03	159.92	161.47	18,255,931
	Apr 15, 2025	161.57	162.05	157.65	158.68	15,690,783
	Apr 16, 2025	155.47	158.18	153.91	155.50	16,921,497
	Apr 17, 2025	156.61	157.07	150.90	153.36	19,513,408
	Apr 21, 2025	150.97	151.06	148.40	149.86	16,147,780
	Apr 22, 2025	151.07	154.61	150.87	153.90	15,910,327
	Apr 23, 2025	157.91	160.02	156.35	157.72	18,575,735
	Apr 24, 2025	158.53	161.71	158.09	161.47	30,787,481
	Apr 25, 2025	167.10	168.24	163.00	163.85	35,148,053