Fuyao Glass Industry Group Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03606	2015-03-31			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-15	0	59.25	59.20	59.25	58.75	62.10	4,108,768	245,725,430	59.805	59.25	59.20	59.25	58.75	62.10	4,108,768	59.805	-3.03%
2026-05-14	0	61.10	61.05	61.10	60.60	63.05	2,543,745	156,138,005	61.381	61.10	61.05	61.10	60.60	63.05	2,543,745	61.381	-1.26%
2026-05-13	0	63.25	63.20	63.25	62.95	64.80	3,592,484	228,944,483	63.729	61.88	61.83	61.88	61.59	63.40	3,671,992	62.349	-2.39%
2026-05-12	0	64.80	64.75	64.80	63.95	65.15	2,798,277	180,747,987	64.593	63.40	63.35	63.40	62.57	63.74	2,860,208	63.194	1.25%
2026-05-11	0	64.00	64.00	64.25	63.55	64.70	2,244,527	143,958,713	64.138	62.61	62.61	62.86	62.17	63.30	2,294,202	62.749	-0.78%
2026-05-08	0	64.50	64.45	64.50	61.60	64.95	4,854,279	312,561,233	64.389	63.10	63.05	63.10	60.27	63.54	4,961,713	62.995	2.71%
2026-05-07	0	62.80	62.80	62.85	61.80	63.50	2,614,360	164,029,051	62.742	61.44	61.44	61.49	60.46	62.13	2,672,220	61.383	1.78%
2026-05-06	0	61.70	61.70	61.75	60.60	62.30	1,465,303	90,141,462	61.517	60.36	60.36	60.41	59.29	60.95	1,497,733	60.185	1.56%
2026-05-05	0	60.75	60.60	60.75	59.55	62.25	1,190,599	71,987,297	60.463	59.43	59.29	59.43	58.26	60.90	1,216,949	59.154	0.50%
2026-05-04	0	60.45	60.40	60.45	59.40	60.95	748,750	45,132,238	60.277	59.14	59.09	59.14	58.11	59.63	765,321	58.972	1.60%
2026-04-30	0	59.50	59.50	59.60	59.30	61.05	3,255,148	194,925,222	59.882	58.21	58.21	58.31	58.02	59.73	3,327,190	58.586	-2.54%
2026-04-29	0	61.05	60.95	61.05	60.05	61.35	2,127,947	128,768,238	60.513	59.73	59.63	59.73	58.75	60.02	2,175,042	59.203	0.99%
2026-04-28	0	60.45	60.30	60.45	59.95	63.30	3,120,224	189,798,000	60.828	59.14	58.99	59.14	58.65	61.93	3,189,280	59.511	-3.28%
2026-04-27	0	62.50	62.50	62.75	61.40	64.20	3,648,400	230,588,210	63.203	61.15	61.15	61.39	60.07	62.81	3,729,146	61.834	1.13%
2026-04-24	0	61.80	61.70	61.80	61.35	62.70	2,425,301	149,996,024	61.846	60.46	60.36	60.46	60.02	61.34	2,478,977	60.507	-0.40%
2026-04-23	0	62.05	62.05	62.10	61.95	63.85	2,688,283	168,539,266	62.694	60.71	60.71	60.76	60.61	62.47	2,747,779	61.337	-2.05%
2026-04-22	0	63.35	63.25	63.35	60.90	64.00	6,582,856	411,081,498	62.447	61.98	61.88	61.98	59.58	62.61	6,728,546	61.095	0.80%
2026-04-21	0	62.85	62.85	62.90	61.75	64.80	3,977,025	250,604,032	63.013	61.49	61.49	61.54	60.41	63.40	4,065,044	61.649	-0.24%
2026-04-20	0	63.00	62.90	63.00	61.75	64.35	2,459,727	155,188,445	63.092	61.64	61.54	61.64	60.41	62.96	2,514,165	61.726	0.56%
2026-04-17	0	62.65	62.65	62.80	61.80	63.45	1,277,545	79,809,114	62.471	61.29	61.29	61.44	60.46	62.08	1,305,819	61.118	-0.48%
2026-04-16	0	62.95	62.90	62.95	61.75	63.50	1,250,570	78,353,846	62.655	61.59	61.54	61.59	60.41	62.13	1,278,247	61.298	1.70%
2026-04-15	0	61.90	61.85	61.90	61.70	63.20	1,333,255	83,055,195	62.295	60.56	60.51	60.56	60.36	61.83	1,362,762	60.946	-1.98%
2026-04-14	0	63.15	63.15	63.20	61.65	63.45	2,152,823	134,772,648	62.603	61.78	61.78	61.83	60.32	62.08	2,200,469	61.247	1.85%
2026-04-13	0	62.00	61.95	62.00	61.05	63.45	2,312,009	144,089,538	62.322	60.66	60.61	60.66	59.73	62.08	2,363,178	60.973	0.40%
2026-04-10	0	61.75	61.50	61.75	60.75	62.35	1,143,487	70,400,612	61.567	60.41	60.17	60.41	59.43	61.00	1,168,794	60.234	0.82%
2026-04-09	0	61.25	61.20	61.25	60.80	62.55	2,246,515	137,479,096	61.197	59.92	59.87	59.92	59.48	61.20	2,296,234	59.872	-0.41%
2026-04-08	0	61.50	61.50	61.65	61.30	63.45	3,020,451	186,780,115	61.839	60.17	60.17	60.32	59.97	62.08	3,087,299	60.500	0.00%
2026-04-02	0	61.50	61.50	61.55	59.90	61.80	3,268,979	199,734,643	61.100	60.17	60.17	60.22	58.60	60.46	3,341,327	59.777	0.82%
2026-04-01	0	61.00	60.95	61.00	57.85	61.30	4,082,391	247,164,547	60.544	59.68	59.63	59.68	56.60	59.97	4,172,742	59.233	4.01%
2026-03-31	0	58.65	58.55	58.65	57.65	59.55	2,806,046	164,074,206	58.472	57.38	57.28	57.38	56.40	58.26	2,868,149	57.206	1.91%
2026-03-30	0	57.55	57.55	57.65	57.00	58.65	2,425,300	139,903,678	57.685	56.30	56.30	56.40	55.77	57.38	2,478,976	56.436	-1.79%
2026-03-27	0	58.60	58.45	58.60	56.85	58.60	1,683,128	97,501,322	57.929	57.33	57.18	57.33	55.62	57.33	1,720,379	56.674	1.82%
2026-03-26	0	57.55	57.45	57.55	57.10	59.00	1,832,467	105,997,942	57.844	56.30	56.21	56.30	55.86	57.72	1,873,023	56.592	-1.46%
2026-03-25	0	58.40	58.40	58.45	57.50	59.90	2,333,095	136,826,476	58.646	57.14	57.14	57.18	56.25	58.60	2,384,731	57.376	-0.17%
2026-03-24	0	58.50	58.45	58.50	57.20	58.80	2,548,031	148,151,757	58.144	57.23	57.18	57.23	55.96	57.53	2,604,423	56.885	2.36%
2026-03-23	0	57.15	57.15	57.20	56.05	57.75	1,953,676	111,104,020	56.869	55.91	55.91	55.96	54.84	56.50	1,996,914	55.638	-1.21%
2026-03-20	0	57.85	57.85	58.05	57.60	59.30	2,931,102	170,564,708	58.191	56.60	56.60	56.79	56.35	58.02	2,995,973	56.931	0.52%
2026-03-19	0	57.55	57.55	57.60	57.35	59.65	2,176,971	126,140,888	57.943	56.30	56.30	56.35	56.11	58.36	2,225,151	56.689	-3.52%
2026-03-18	0	59.65	59.65	59.95	59.50	64.15	4,578,696	276,523,879	60.394	58.36	58.36	58.65	58.21	62.76	4,680,031	59.086	-4.71%
2026-03-17	0	62.60	62.60	63.10	62.10	64.80	2,190,000	138,730,611	63.347	61.24	61.24	61.73	60.76	63.40	2,238,469	61.976	1.05%
2026-03-16	0	61.95	61.90	62.00	59.75	61.95	1,660,001	101,674,548	61.250	60.61	60.56	60.66	58.46	60.61	1,696,740	59.923	1.72%
2026-03-13	0	60.90	60.80	60.90	60.05	61.00	1,463,100	88,716,687	60.636	59.58	59.48	59.58	58.75	59.68	1,495,481	59.323	0.08%
2026-03-12	0	60.85	60.85	61.00	60.20	62.60	2,063,943	125,656,269	60.882	59.53	59.53	59.68	58.90	61.24	2,109,622	59.563	-1.85%
2026-03-11	0	62.00	62.00	62.05	61.10	62.55	2,338,600	144,394,389	61.744	60.66	60.66	60.71	59.78	61.20	2,390,357	60.407	0.08%
2026-03-10	0	61.95	61.95	62.00	60.75	62.30	2,418,039	149,310,839	61.749	60.61	60.61	60.66	59.43	60.95	2,471,555	60.412	1.98%
2026-03-09	0	60.75	60.70	60.75	58.90	60.90	2,356,587	141,676,844	60.120	59.43	59.39	59.43	57.62	59.58	2,408,742	58.818	-0.57%
2026-03-06	0	61.10	61.00	61.10	59.90	61.20	1,999,649	121,353,492	60.687	59.78	59.68	59.78	58.60	59.87	2,043,905	59.373	0.99%
2026-03-05	0	60.50	60.45	60.50	60.45	61.85	2,224,538	135,516,367	60.919	59.19	59.14	59.19	59.14	60.51	2,273,771	59.600	-0.41%
2026-03-04	0	60.75	60.75	60.80	60.15	62.50	2,754,206	168,366,166	61.131	59.43	59.43	59.48	58.85	61.15	2,815,161	59.807	-2.96%
2026-03-03	0	62.60	62.50	62.60	62.20	64.40	1,337,899	84,314,311	63.020	61.24	61.15	61.24	60.85	63.01	1,367,509	61.655	-1.88%
2026-03-02	0	63.80	63.75	63.80	63.35	65.00	1,420,479	91,182,363	64.191	62.42	62.37	62.42	61.98	63.59	1,451,917	62.801	-1.85%
2026-02-27	0	65.00	64.95	65.00	63.80	65.10	3,998,640	259,133,759	64.806	63.59	63.54	63.59	62.42	63.69	4,087,137	63.402	-0.23%
2026-02-26	0	65.15	65.10	65.15	64.90	65.80	1,341,437	87,476,559	65.211	63.74	63.69	63.74	63.49	64.38	1,371,125	63.799	-0.61%
2026-02-25	0	65.55	65.45	65.55	65.00	66.20	1,563,197	102,706,601	65.703	64.13	64.03	64.13	63.59	64.77	1,597,793	64.280	0.77%
2026-02-24	0	65.05	65.05	65.10	63.85	65.50	1,290,793	83,810,946	64.930	63.64	63.64	63.69	62.47	64.08	1,319,361	63.524	0.15%
2026-02-23	0	64.95	64.60	64.95	63.35	65.60	1,797,740	116,382,450	64.738	63.54	63.20	63.54	61.98	64.18	1,837,527	63.336	3.18%
2026-02-20	0	62.95	62.80	62.95	62.15	63.70	2,500,560	157,622,251	63.035	61.59	61.44	61.59	60.80	62.32	2,555,902	61.670	-0.87%
2026-02-16	0	63.50	63.25	63.50	63.00	64.30	772,510	49,059,296	63.506	62.13	61.88	62.13	61.64	62.91	789,607	62.131	-1.09%
2026-02-13	0	64.20	64.20	64.25	63.00	65.00	2,166,334	139,007,715	64.167	62.81	62.81	62.86	61.64	63.59	2,214,279	62.778	0.71%
2026-02-12	0	63.75	63.70	63.75	63.50	64.75	1,880,316	120,487,392	64.078	62.37	62.32	62.37	62.13	63.35	1,921,931	62.691	-1.85%
2026-02-11	0	64.95	64.80	64.95	64.30	65.40	2,015,117	133,505,591	66.252	63.54	63.40	63.54	62.91	63.98	2,059,715	64.818	-0.08%
2026-02-10	0	65.00	65.00	65.05	64.05	65.50	1,422,869	92,286,572	64.860	63.59	63.59	63.64	62.66	64.08	1,454,360	63.455	1.09%
2026-02-09	0	64.30	64.25	64.30	63.65	65.70	2,743,066	176,613,774	64.386	62.91	62.86	62.91	62.27	64.28	2,803,775	62.991	-0.85%
2026-02-06	0	64.85	64.80	64.85	63.80	68.75	4,233,613	275,299,851	65.027	63.45	63.40	63.45	62.42	67.26	4,327,310	63.619	-4.14%
2026-02-05	0	67.65	67.45	67.65	67.15	68.55	2,643,740	178,622,657	67.564	66.19	65.99	66.19	65.70	67.07	2,702,251	66.101	-0.51%
2026-02-04	0	68.00	67.90	68.00	66.25	68.95	2,426,282	164,312,053	67.722	66.53	66.43	66.53	64.82	67.46	2,479,980	66.255	2.26%
2026-02-03	0	66.50	66.30	66.50	64.70	66.60	3,134,060	206,499,119	65.889	65.06	64.86	65.06	63.30	65.16	3,203,422	64.462	1.92%
2026-02-02	0	65.25	65.25	65.30	64.85	67.15	3,132,249	205,418,565	65.582	63.84	63.84	63.89	63.45	65.70	3,201,571	64.162	-2.39%
2026-01-30	0	66.85	66.80	66.85	65.50	67.20	4,370,235	291,687,028	66.744	65.40	65.35	65.40	64.08	65.74	4,466,956	65.299	1.29%
2026-01-29	0	66.00	66.00	66.05	65.60	67.30	1,913,965	126,542,834	66.116	64.57	64.57	64.62	64.18	65.84	1,956,324	64.684	-1.93%
2026-01-28	0	67.30	66.95	67.30	65.50	67.40	3,366,772	224,506,175	66.683	65.84	65.50	65.84	64.08	65.94	3,441,285	65.239	1.97%
2026-01-27	0	66.00	65.95	66.00	63.80	66.55	3,638,676	238,841,252	65.640	64.57	64.52	64.57	62.42	65.11	3,719,206	64.218	4.10%
2026-01-26	0	63.40	63.40	63.45	63.35	65.80	3,485,989	223,982,460	64.252	62.03	62.03	62.08	61.98	64.38	3,563,140	62.861	-3.72%
2026-01-23	0	65.85	65.80	65.85	64.60	66.15	2,138,088	140,232,774	65.588	64.42	64.38	64.42	63.20	64.72	2,185,408	64.168	0.30%
2026-01-22	0	65.65	65.50	65.65	64.45	65.65	1,972,336	128,748,559	65.277	64.23	64.08	64.23	63.05	64.23	2,015,987	63.864	1.70%
2026-01-21	0	64.55	64.30	64.55	63.70	65.60	2,550,510	164,193,223	64.377	63.15	62.91	63.15	62.32	64.18	2,606,957	62.983	-0.69%
2026-01-20	0	65.00	64.85	65.05	63.55	65.05	1,327,200	85,455,698	64.388	63.59	63.45	63.64	62.17	63.64	1,356,573	62.994	1.56%
2026-01-19	0	64.00	63.95	64.00	63.60	64.55	1,943,092	124,663,779	64.157	62.61	62.57	62.61	62.22	63.15	1,986,096	62.768	-1.08%
2026-01-16	0	64.70	64.50	64.70	64.30	65.30	1,410,946	91,456,639	64.819	63.30	63.10	63.30	62.91	63.89	1,442,173	63.416	0.23%
2026-01-15	0	64.55	64.40	64.55	64.05	65.25	1,218,186	78,773,397	64.665	63.15	63.01	63.15	62.66	63.84	1,245,147	63.264	0.31%
2026-01-14	0	64.35	64.30	64.35	64.05	65.35	3,203,207	206,311,861	64.408	62.96	62.91	62.96	62.66	63.94	3,274,100	63.013	-1.45%
2026-01-13	0	65.30	65.10	65.30	64.60	66.40	2,109,726	137,634,607	65.238	63.89	63.69	63.89	63.20	64.96	2,156,418	63.826	-3.69%
2026-01-09	0	67.80	67.55	67.80	66.40	67.80	2,072,764	139,262,772	67.187	66.33	66.09	66.33	64.96	66.33	2,118,638	65.732	0.82%
2026-01-08	0	67.25	67.15	67.25	65.80	68.20	2,464,340	164,421,393	66.720	65.79	65.70	65.79	64.38	66.72	2,518,880	65.276	-1.32%
2026-01-07	0	68.15	67.95	68.15	66.45	68.85	2,605,238	176,907,938	67.905	66.67	66.48	66.67	65.01	67.36	2,662,897	66.434	1.72%
2026-01-06	0	67.00	66.95	67.00	66.60	68.00	2,949,977	197,823,886	67.060	65.55	65.50	65.55	65.16	66.53	3,015,265	65.607	-0.59%
2026-01-05	0	67.40	67.10	67.40	66.25	67.40	1,832,580	122,543,160	66.869	65.94	65.65	65.94	64.82	65.94	1,873,138	65.421	0.30%
2025-12-31	0	67.20	67.15	67.20	66.00	67.50	890,362	59,646,826	66.992	65.74	65.70	65.74	64.57	66.04	910,067	65.541	0.60%
2025-12-30	0	66.80	66.55	66.85	66.05	67.45	2,456,621	163,744,516	66.654	65.35	65.11	65.40	64.62	65.99	2,510,990	65.211	0.23%
2025-12-29	0	66.65	66.60	66.65	66.05	68.05	1,508,686	101,006,710	66.950	65.21	65.16	65.21	64.62	66.58	1,542,076	65.500	-0.60%
2025-12-24	0	67.05	66.60	67.05	66.55	67.95	1,295,727	86,866,278	67.041	65.60	65.16	65.60	65.11	66.48	1,324,404	65.589	-0.22%
2025-12-23	0	67.20	67.20	67.25	65.75	67.35	1,328,789	88,641,379	66.708	65.74	65.74	65.79	64.33	65.89	1,358,197	65.264	1.20%
2025-12-22	0	66.40	66.35	66.40	64.70	66.55	2,153,506	141,753,441	65.825	64.96	64.91	64.96	63.30	65.11	2,201,167	64.399	0.30%
2025-12-19	0	66.20	66.00	66.20	65.50	66.50	2,333,109	153,932,369	65.977	64.77	64.57	64.77	64.08	65.06	2,384,745	64.549	0.53%
2025-12-18	0	65.85	65.70	65.85	65.15	66.15	2,509,613	164,824,702	65.677	64.42	64.28	64.42	63.74	64.72	2,565,155	64.255	-0.45%
2025-12-17	0	66.15	66.10	66.15	64.35	66.35	2,590,166	169,798,251	65.555	64.72	64.67	64.72	62.96	64.91	2,647,491	64.136	1.46%
2025-12-16	0	65.20	65.10	65.20	64.40	67.00	1,730,342	112,694,744	65.129	63.79	63.69	63.79	63.01	65.55	1,768,638	63.718	-1.73%
2025-12-15	0	66.35	66.25	66.35	65.70	67.50	1,806,461	119,760,012	66.295	64.91	64.82	64.91	64.28	66.04	1,846,441	64.860	0.84%
2025-12-12	0	65.80	65.75	65.80	64.40	65.80	1,234,029	80,704,761	65.399	64.38	64.33	64.38	63.01	64.38	1,261,340	63.983	1.78%
2025-12-11	0	64.65	64.45	64.65	64.10	65.55	1,305,830	84,531,683	64.734	63.25	63.05	63.25	62.71	64.13	1,334,730	63.332	-0.39%
2025-12-10	0	64.90	64.85	64.90	64.15	66.00	2,094,604	135,690,791	64.781	63.49	63.45	63.49	62.76	64.57	2,140,961	63.378	-1.52%
2025-12-09	0	65.90	65.90	65.95	65.05	66.90	2,078,433	136,380,900	65.617	64.47	64.47	64.52	63.64	65.45	2,124,432	64.196	-1.20%
2025-12-08	0	66.70	66.65	66.70	66.60	68.40	1,010,171	67,596,279	66.916	65.26	65.21	65.26	65.16	66.92	1,032,528	65.467	-1.84%
2025-12-05	0	67.95	67.95	68.00	67.50	68.60	1,266,144	86,098,131	68.000	66.48	66.48	66.53	66.04	67.11	1,294,166	66.528	-0.80%
2025-12-04	0	68.50	68.40	68.50	67.85	69.00	1,087,462	74,240,623	68.270	67.02	66.92	67.02	66.38	67.51	1,111,529	66.791	0.51%
2025-12-03	0	68.15	68.10	68.15	67.75	68.60	858,578	58,526,962	68.167	66.67	66.63	66.67	66.28	67.11	877,580	66.691	-0.58%
2025-12-02	0	68.55	68.45	68.55	67.30	68.70	1,766,790	120,271,690	68.074	67.07	66.97	67.07	65.84	67.21	1,805,892	66.600	1.26%
2025-12-01	0	67.70	67.60	67.70	66.35	68.05	2,566,182	172,463,252	67.206	66.23	66.14	66.23	64.91	66.58	2,622,976	65.751	0.52%
2025-11-28	0	67.35	67.35	67.40	66.80	67.95	1,143,608	77,138,304	67.452	65.89	65.89	65.94	65.35	66.48	1,168,918	65.991	0.30%
2025-11-27	0	67.15	67.10	67.30	66.60	67.55	1,483,000	99,774,400	67.279	65.70	65.65	65.84	65.16	66.09	1,515,821	65.822	-0.07%
2025-11-26	0	67.20	67.10	67.20	65.90	67.60	1,900,457	127,538,875	67.110	65.74	65.65	65.74	64.47	66.14	1,942,517	65.656	1.59%
2025-11-25	0	66.15	66.05	66.15	65.50	66.45	1,494,818	98,551,282	65.929	64.72	64.62	64.72	64.08	65.01	1,527,901	64.501	0.99%
2025-11-24	0	65.50	65.50	65.55	64.85	66.45	3,784,835	247,570,090	65.411	64.08	64.08	64.13	63.45	65.01	3,868,600	63.995	-0.46%
2025-11-21	0	65.80	65.80	65.85	65.30	66.50	3,706,435	246,076,676	66.392	64.38	64.38	64.42	63.89	65.06	3,788,465	64.954	-1.64%
2025-11-20	0	66.90	66.85	66.90	66.30	68.55	2,268,332	152,202,638	67.099	65.45	65.40	65.45	64.86	67.07	2,318,534	65.646	-2.05%
2025-11-19	0	68.30	68.10	68.30	67.65	68.50	1,932,177	131,452,390	68.033	66.82	66.63	66.82	66.19	67.02	1,974,940	66.560	0.74%
2025-11-18	0	67.80	67.65	67.80	67.10	68.80	2,208,640	150,132,833	67.975	66.33	66.19	66.33	65.65	67.31	2,257,521	66.503	-1.45%
2025-11-17	0	68.80	68.55	68.80	67.80	69.10	1,501,159	102,949,420	68.580	67.31	67.07	67.31	66.33	67.60	1,534,382	67.095	0.81%
2025-11-14	0	68.25	68.15	68.25	67.85	70.05	2,396,810	164,229,947	68.520	66.77	66.67	66.77	66.38	68.53	2,449,856	67.037	-2.29%
2025-11-13	0	69.85	69.80	69.85	69.00	70.85	1,703,525	118,911,813	69.803	68.34	68.29	68.34	67.51	69.32	1,741,227	68.292	-0.50%
2025-11-12	0	70.20	70.20	70.25	69.00	70.85	1,024,509	71,949,409	70.228	68.68	68.68	68.73	67.51	69.32	1,047,183	68.708	-0.14%
2025-11-11	0	70.30	70.25	70.30	69.90	71.95	1,836,000	129,406,080	70.483	68.78	68.73	68.78	68.39	70.39	1,876,634	68.956	-1.47%
2025-11-10	0	71.35	71.10	71.35	70.40	72.50	1,602,675	114,303,181	71.320	69.81	69.56	69.81	68.88	70.93	1,638,145	69.776	-0.14%
2025-11-07	0	71.45	71.25	71.45	70.50	71.80	2,078,761	148,248,726	71.316	69.90	69.71	69.90	68.97	70.25	2,124,768	69.772	0.14%
2025-11-06	0	71.35	71.35	71.50	70.00	71.65	1,607,901	114,363,807	71.126	69.81	69.81	69.95	68.48	70.10	1,643,487	69.586	1.57%
2025-11-05	0	70.25	70.20	70.25	67.50	70.30	1,838,785	128,052,042	69.640	68.73	68.68	68.73	66.04	68.78	1,879,481	68.132	1.96%
2025-11-04	0	68.90	68.85	68.90	68.00	69.50	1,349,239	93,014,024	68.938	67.41	67.36	67.41	66.53	68.00	1,379,100	67.445	0.36%
2025-11-03	0	68.65	68.65	68.75	67.95	70.35	1,215,841	83,408,413	68.601	67.16	67.16	67.26	66.48	68.83	1,242,750	67.116	-1.01%
2025-10-31	0	69.35	69.35	69.55	68.80	70.40	1,821,220	126,924,815	69.692	67.85	67.85	68.04	67.31	68.88	1,861,527	68.183	-0.43%
2025-10-30	0	69.65	69.60	69.65	69.20	70.60	2,685,820	187,570,198	69.837	68.14	68.09	68.14	67.70	69.07	2,745,262	68.325	0.14%
2025-10-28	0	69.55	69.55	69.60	69.15	70.80	2,349,868	163,619,101	69.629	68.04	68.04	68.09	67.65	69.27	2,401,875	68.121	-1.77%
2025-10-27	0	70.80	70.75	70.80	70.65	71.75	1,786,157	127,040,068	71.125	69.27	69.22	69.27	69.12	70.20	1,825,688	69.585	1.07%
2025-10-24	0	70.05	70.05	70.15	69.65	71.55	1,243,062	87,578,748	70.454	68.53	68.53	68.63	68.14	70.00	1,270,573	68.929	0.50%
2025-10-23	0	69.70	69.70	69.75	67.75	70.80	3,276,261	226,619,021	69.170	68.19	68.19	68.24	66.28	69.27	3,348,770	67.672	1.83%
2025-10-22	0	68.45	68.45	68.50	67.25	69.95	2,273,989	154,660,288	68.013	66.97	66.97	67.02	65.79	68.44	2,324,316	66.540	-1.16%
2025-10-21	0	69.25	69.25	69.30	69.05	71.00	3,039,280	212,131,564	69.797	67.75	67.75	67.80	67.55	69.46	3,106,545	68.285	-0.36%
2025-10-20	0	69.50	69.50	69.65	67.85	70.00	3,060,482	211,559,015	69.126	68.00	68.00	68.14	66.38	68.48	3,128,216	67.629	2.96%
2025-10-17	0	67.50	67.50	67.55	67.20	70.15	7,221,162	492,243,844	68.167	66.04	66.04	66.09	65.74	68.63	7,380,979	66.691	-5.73%
2025-10-16	0	71.60	71.55	71.60	71.05	72.50	2,771,125	198,500,419	71.632	70.05	70.00	70.05	69.51	70.93	2,832,455	70.081	0.42%
2025-10-15	0	71.30	71.25	71.30	70.20	72.50	3,811,278	270,113,587	70.872	69.76	69.71	69.76	68.68	70.93	3,895,628	69.338	-1.11%
2025-10-14	0	72.10	72.05	72.10	71.00	75.55	2,533,396	184,122,811	72.678	70.54	70.49	70.54	69.46	73.91	2,589,465	71.105	-2.96%
2025-10-13	0	74.30	74.30	74.35	69.95	74.70	2,599,903	191,576,901	73.686	72.69	72.69	72.74	68.44	73.08	2,657,443	72.091	0.88%
2025-10-10	0	73.65	73.60	73.65	73.35	76.15	2,068,956	153,059,798	73.979	72.06	72.01	72.06	71.76	74.50	2,114,746	72.377	-2.92%
2025-10-09	0	76.85	76.80	76.85	75.15	77.35	1,785,803	136,821,820	76.616	74.22	74.17	74.22	72.58	74.70	1,849,067	73.995	0.46%
2025-10-08	0	76.50	76.50	76.55	75.85	79.65	1,519,042	116,097,878	76.428	73.88	73.88	73.93	73.25	76.92	1,572,856	73.813	-1.35%
2025-10-06	0	77.55	77.50	77.55	76.10	77.75	530,404	40,906,796	77.124	74.90	74.85	74.90	73.50	75.09	549,194	74.485	0.26%
2025-10-03	0	77.35	77.25	77.35	76.20	77.55	819,856	63,266,431	77.168	74.70	74.61	74.70	73.59	74.90	848,900	74.528	-0.19%
2025-10-02	0	77.50	77.35	77.50	76.90	86.00	2,186,087	170,719,834	78.094	74.85	74.70	74.85	74.27	83.06	2,263,532	75.422	-1.02%
2025-09-30	0	78.30	78.25	78.30	76.30	78.60	2,575,951	200,100,012	77.680	75.62	75.57	75.62	73.69	75.91	2,667,207	75.022	2.22%
2025-09-29	0	76.60	76.55	76.60	75.60	77.00	1,582,366	120,998,303	76.467	73.98	73.93	73.98	73.01	74.37	1,638,423	73.850	1.06%
2025-09-26	0	75.80	75.75	75.80	75.00	77.40	2,057,343	156,513,573	76.076	73.21	73.16	73.21	72.43	74.75	2,130,227	73.473	-2.32%
2025-09-25	0	77.60	77.60	77.65	76.75	78.70	2,345,308	182,238,117	77.703	74.94	74.94	74.99	74.12	76.01	2,428,393	75.045	0.39%
2025-09-24	0	77.30	77.30	77.35	76.50	77.75	1,286,779	99,537,725	77.354	74.66	74.66	74.70	73.88	75.09	1,332,365	74.708	0.65%
2025-09-23	0	76.80	76.75	76.80	76.05	78.00	826,849	63,406,326	76.684	74.17	74.12	74.17	73.45	75.33	856,141	74.061	-0.84%
2025-09-22	0	77.45	77.40	77.45	76.65	78.75	1,592,263	123,226,824	77.391	74.80	74.75	74.80	74.03	76.06	1,648,671	74.743	-1.78%
2025-09-19	0	78.85	78.50	78.85	76.25	79.50	2,633,182	205,972,638	78.222	76.15	75.81	76.15	73.64	76.78	2,726,465	75.546	1.09%
2025-09-18	0	78.00	78.00	78.05	76.95	80.00	3,371,498	264,212,750	78.367	75.33	75.33	75.38	74.32	77.26	3,490,937	75.685	-1.64%
2025-09-17	0	79.30	79.15	79.30	75.00	79.70	4,316,652	339,693,198	78.694	76.59	76.44	76.59	72.43	76.97	4,469,574	76.001	4.27%
2025-09-16	0	76.05	75.80	76.05	75.00	76.65	3,243,844	246,493,071	75.988	73.45	73.21	73.45	72.43	74.03	3,358,761	73.388	1.81%
2025-09-15	0	74.70	74.55	74.70	73.95	75.00	2,467,844	183,591,474	74.394	72.14	72.00	72.14	71.42	72.43	2,555,270	71.848	0.07%
2025-09-12	0	74.65	74.55	74.65	74.05	75.50	2,579,704	192,471,679	74.610	72.10	72.00	72.10	71.52	72.92	2,671,093	72.057	-0.27%
2025-09-11	0	74.85	74.80	75.00	73.90	75.80	2,379,597	178,302,530	74.930	72.29	72.24	72.43	71.37	73.21	2,463,897	72.366	1.15%
2025-09-10	0	74.00	74.00	74.10	72.90	74.65	1,538,940	113,656,066	73.854	71.47	71.47	71.56	70.41	72.10	1,593,459	71.327	-0.87%
2025-09-09	0	74.65	74.50	74.65	72.20	75.45	4,428,399	330,075,864	74.536	72.10	71.95	72.10	69.73	72.87	4,585,280	71.986	2.26%
2025-09-08	0	73.00	72.90	73.00	71.70	73.20	2,060,443	149,653,397	72.632	70.50	70.41	70.50	69.25	70.70	2,133,436	70.147	1.96%
2025-09-05	0	71.60	71.50	71.60	70.50	72.25	2,658,198	189,695,703	71.363	69.15	69.05	69.15	68.09	69.78	2,752,368	68.921	1.06%
2025-09-04	0	70.85	70.80	70.85	70.20	74.50	3,321,274	236,904,380	71.329	68.43	68.38	68.43	67.80	71.95	3,438,934	68.889	-2.88%
2025-09-03	0	72.95	72.85	72.95	70.60	73.65	5,669,184	412,307,944	72.728	70.45	70.36	70.45	68.18	71.13	5,870,021	70.240	4.36%
2025-09-02	0	69.90	69.60	69.90	68.50	70.55	1,731,477	120,820,491	69.779	67.51	67.22	67.51	66.16	68.14	1,792,816	67.391	1.97%
2025-09-01	0	68.55	68.50	68.55	68.05	69.95	2,329,936	160,127,361	68.726	66.20	66.16	66.20	65.72	67.56	2,412,477	66.375	-0.36%
2025-08-29	0	68.80	68.75	68.80	68.00	70.25	2,290,975	158,659,578	69.254	66.45	66.40	66.45	65.67	67.85	2,372,135	66.885	-0.29%
2025-08-28	0	69.00	69.00	69.05	67.80	70.00	2,934,493	201,129,276	68.540	66.64	66.64	66.69	65.48	67.61	3,038,451	66.195	-0.79%
2025-08-27	0	69.55	69.55	69.60	69.20	71.50	5,185,098	363,298,140	70.066	67.17	67.17	67.22	66.83	69.05	5,368,786	67.669	-0.29%
2025-08-26	0	69.75	69.75	69.80	67.50	70.40	5,601,932	389,745,128	69.573	67.36	67.36	67.41	65.19	67.99	5,800,387	67.193	2.27%
2025-08-25	0	68.20	68.15	68.20	65.30	68.45	4,914,023	329,997,927	67.154	65.87	65.82	65.87	63.07	66.11	5,088,108	64.857	1.41%
2025-08-22	0	67.25	67.25	67.30	65.90	69.35	5,607,015	376,881,069	67.216	64.95	64.95	65.00	63.65	66.98	5,805,650	64.916	-2.25%
2025-08-21	0	68.80	68.75	68.80	67.15	68.90	7,374,271	502,877,111	68.194	66.45	66.40	66.45	64.85	66.54	7,635,513	65.860	1.93%
2025-08-20	0	67.50	67.50	67.70	60.20	69.25	24,560,353	1,643,513,792	66.917	65.19	65.19	65.38	58.14	66.88	25,430,430	64.628	15.19%
2025-08-19	0	58.60	58.60	58.70	57.00	58.95	4,307,715	250,222,118	58.087	56.60	56.60	56.69	55.05	56.93	4,460,320	56.100	1.47%
2025-08-18	0	57.75	57.75	57.90	56.75	58.75	3,830,701	222,366,122	58.048	55.77	55.77	55.92	54.81	56.74	3,966,408	56.062	1.76%
2025-08-15	0	56.75	56.75	56.80	55.55	56.85	1,768,030	99,589,673	56.328	54.81	54.81	54.86	53.65	54.90	1,830,664	54.401	0.27%
2025-08-14	0	56.60	56.60	56.65	55.45	56.70	4,997,753	280,229,645	56.071	54.66	54.66	54.71	53.55	54.76	5,174,804	54.153	0.00%
2025-08-13	0	56.60	56.60	56.65	56.00	56.90	2,670,286	150,964,702	56.535	54.66	54.66	54.71	54.08	54.95	2,764,884	54.601	1.16%
2025-08-12	0	55.95	55.90	55.95	55.30	56.10	2,777,874	154,877,979	55.754	54.04	53.99	54.04	53.41	54.18	2,876,283	53.847	-0.44%
2025-08-11	0	56.20	56.10	56.20	55.75	57.25	2,227,884	125,053,944	56.131	54.28	54.18	54.28	53.84	55.29	2,306,809	54.211	-0.79%
2025-08-08	0	56.65	56.55	56.65	56.30	57.00	968,537	54,839,956	56.621	54.71	54.62	54.71	54.37	55.05	1,002,848	54.684	0.00%
2025-08-07	0	56.65	56.60	56.65	55.85	56.85	1,659,537	93,570,091	56.383	54.71	54.66	54.71	53.94	54.90	1,718,328	54.454	0.09%
2025-08-06	0	56.60	56.55	56.60	56.35	57.20	1,368,510	77,454,229	56.598	54.66	54.62	54.66	54.42	55.24	1,416,991	54.661	-0.96%
2025-08-05	0	57.15	57.00	57.15	55.75	57.60	1,950,191	110,915,653	56.874	55.19	55.05	55.19	53.84	55.63	2,019,279	54.928	1.33%
2025-08-04	0	56.40	56.30	56.40	55.80	56.70	1,549,355	87,095,976	56.214	54.47	54.37	54.47	53.89	54.76	1,604,243	54.291	0.18%
2025-08-01	0	56.30	56.25	56.30	56.00	57.00	1,526,896	86,312,920	56.528	54.37	54.33	54.37	54.08	55.05	1,580,988	54.594	-0.79%
2025-07-31	0	56.75	56.75	56.80	55.30	57.40	2,368,556	134,181,531	56.651	54.81	54.81	54.86	53.41	55.44	2,452,465	54.713	-0.26%
2025-07-30	0	56.90	56.80	56.90	56.35	58.00	2,023,909	115,822,335	57.227	54.95	54.86	54.95	54.42	56.02	2,095,608	55.269	0.00%
2025-07-29	0	56.90	56.90	56.95	56.15	57.35	1,883,444	106,635,860	56.618	54.95	54.95	55.00	54.23	55.39	1,950,167	54.680	-0.44%
2025-07-28	0	57.15	57.15	57.20	56.45	58.40	1,860,391	106,280,294	57.128	55.19	55.19	55.24	54.52	56.40	1,926,297	55.173	-1.38%
2025-07-25	0	57.95	57.90	57.95	57.40	59.65	3,189,642	185,328,743	58.103	55.97	55.92	55.97	55.44	57.61	3,302,639	56.115	-1.95%
2025-07-24	0	59.10	59.00	59.10	58.30	59.35	2,433,359	143,108,236	58.811	57.08	56.98	57.08	56.31	57.32	2,519,563	56.799	-0.59%
2025-07-23	0	59.45	59.40	59.45	58.70	60.65	2,670,095	158,164,986	59.236	57.42	57.37	57.42	56.69	58.57	2,764,686	57.209	-0.42%
2025-07-22	0	59.70	59.65	59.70	59.15	60.00	2,511,899	149,434,292	59.491	57.66	57.61	57.66	57.13	57.95	2,600,886	57.455	0.17%
2025-07-21	0	59.60	59.55	59.60	58.95	60.35	1,355,956	80,509,157	59.375	57.56	57.51	57.56	56.93	58.29	1,403,992	57.343	-0.25%
2025-07-18	0	59.75	59.70	59.75	59.30	61.15	2,056,438	123,001,670	59.813	57.71	57.66	57.71	57.27	59.06	2,129,290	57.767	0.08%
2025-07-17	0	59.70	59.65	59.70	57.55	60.10	4,014,571	238,388,036	59.381	57.66	57.61	57.66	55.58	58.04	4,156,792	57.349	4.01%
2025-07-16	0	57.40	57.40	57.45	57.20	58.45	1,868,825	107,848,738	57.709	55.44	55.44	55.48	55.24	56.45	1,935,030	55.735	0.26%
2025-07-15	0	57.25	57.20	57.25	56.65	58.20	1,952,258	111,449,658	57.088	55.29	55.24	55.29	54.71	56.21	2,021,419	55.134	-0.95%
2025-07-14	0	57.80	57.75	57.80	57.00	57.95	1,049,069	60,359,763	57.537	55.82	55.77	55.82	55.05	55.97	1,086,233	55.568	0.26%
2025-07-11	0	57.65	57.65	57.70	56.05	58.10	3,460,294	197,427,058	57.055	55.68	55.68	55.73	54.13	56.11	3,582,879	55.103	2.40%
2025-07-10	0	56.30	56.25	56.30	56.20	57.00	2,034,926	114,996,075	56.511	54.37	54.33	54.37	54.28	55.05	2,107,015	54.578	-0.71%
2025-07-09	0	56.70	56.65	56.70	56.10	57.00	996,764	56,306,368	56.489	54.76	54.71	54.76	54.18	55.05	1,032,075	54.556	-0.53%
2025-07-08	0	57.00	56.90	57.00	56.70	57.90	1,432,903	81,623,167	56.964	55.05	54.95	55.05	54.76	55.92	1,483,665	55.015	-0.87%
2025-07-07	0	57.50	57.25	57.50	56.80	57.90	811,913	46,633,058	57.436	55.53	55.29	55.53	54.86	55.92	840,676	55.471	0.52%
2025-07-04	0	57.20	57.05	57.20	56.45	57.55	1,200,016	68,508,216	57.089	55.24	55.10	55.24	54.52	55.58	1,242,528	55.136	0.53%
2025-07-03	0	56.90	56.65	56.90	55.95	57.00	932,522	52,846,909	56.671	54.95	54.71	54.95	54.04	55.05	965,558	54.732	0.80%
2025-07-02	0	56.45	56.30	56.45	55.75	57.30	1,873,149	105,569,953	56.360	54.52	54.37	54.52	53.84	55.34	1,939,507	54.431	0.71%
2025-06-30	0	56.05	56.00	56.05	55.85	57.50	1,890,934	106,070,543	56.094	54.13	54.08	54.13	53.94	55.53	1,957,922	54.175	-1.32%
2025-06-27	0	56.80	56.70	56.80	56.55	57.50	1,171,194	66,649,332	56.907	54.86	54.76	54.86	54.62	55.53	1,212,685	54.960	-0.70%
2025-06-26	0	57.20	57.15	57.20	56.70	58.65	2,412,624	137,882,759	57.151	55.24	55.19	55.24	54.76	56.64	2,498,094	55.195	-1.04%
2025-06-25	0	57.80	57.75	57.80	57.20	58.25	1,846,904	106,837,196	57.847	55.82	55.77	55.82	55.24	56.26	1,912,333	55.867	0.87%
2025-06-24	0	57.30	57.30	57.40	56.15	57.70	1,983,650	113,439,466	57.187	55.34	55.34	55.44	54.23	55.73	2,053,923	55.231	2.23%
2025-06-23	0	56.05	56.00	56.05	54.60	56.35	2,304,118	128,289,105	55.678	54.13	54.08	54.13	52.73	54.42	2,385,744	53.773	0.81%
2025-06-20	0	55.60	55.35	55.60	54.95	55.75	2,724,750	151,027,732	55.428	53.70	53.46	53.70	53.07	53.84	2,821,277	53.532	1.09%
2025-06-19	0	55.00	54.95	55.00	54.45	56.15	2,603,675	143,930,265	55.280	53.12	53.07	53.12	52.59	54.23	2,695,913	53.388	-2.65%
2025-06-18	0	56.50	56.45	56.50	56.00	57.05	1,451,245	81,631,184	56.249	54.57	54.52	54.57	54.08	55.10	1,502,657	54.325	-0.53%
2025-06-17	0	56.80	56.75	56.80	56.25	58.00	1,674,424	95,073,259	56.780	54.86	54.81	54.86	54.33	56.02	1,733,742	54.837	-0.70%
2025-06-16	0	57.20	57.20	57.25	56.90	58.20	2,484,091	142,554,545	57.387	55.24	55.24	55.29	54.95	56.21	2,572,093	55.424	-1.12%
2025-06-13	0	57.85	57.80	57.85	57.10	58.15	2,341,408	134,947,126	57.635	55.87	55.82	55.87	55.15	56.16	2,424,355	55.663	-0.09%
2025-06-12	0	57.90	57.80	57.90	57.60	58.60	2,587,035	150,017,493	57.988	55.92	55.82	55.92	55.63	56.60	2,678,684	56.004	-0.17%
2025-06-11	0	58.00	57.80	58.00	57.05	58.90	4,285,058	248,372,884	57.963	56.02	55.82	56.02	55.10	56.88	4,436,861	55.979	1.75%
2025-06-10	0	57.00	56.95	57.00	56.10	57.50	2,246,194	127,749,136	56.874	55.05	55.00	55.05	54.18	55.53	2,325,768	54.928	-0.52%
2025-06-09	0	57.30	57.25	57.30	56.25	57.55	2,122,134	120,789,549	56.919	55.34	55.29	55.34	54.33	55.58	2,197,313	54.971	0.44%
2025-06-06	0	57.05	57.00	57.05	56.05	57.50	2,298,394	131,152,823	57.063	55.10	55.05	55.10	54.13	55.53	2,379,817	55.110	1.51%
2025-06-05	0	56.20	56.15	56.20	55.25	56.70	1,785,156	100,228,534	56.146	54.28	54.23	54.28	53.36	54.76	1,848,397	54.225	1.72%
2025-06-04	0	55.25	55.20	55.25	55.20	56.15	2,013,664	111,745,245	55.494	53.36	53.31	53.36	53.31	54.23	2,085,000	53.595	-1.34%
2025-06-03	0	56.00	55.85	56.00	55.15	56.80	1,722,568	95,929,018	55.690	54.08	53.94	54.08	53.26	54.86	1,783,592	53.784	1.17%
2025-06-02	0	55.35	55.35	55.40	54.60	56.60	1,381,447	76,231,865	55.183	53.46	53.46	53.50	52.73	54.66	1,430,386	53.295	-1.25%
2025-05-30	0	56.05	56.05	56.10	55.75	57.85	2,672,530	150,440,037	56.291	54.13	54.13	54.18	53.84	55.87	2,767,207	54.365	-3.03%
2025-05-29	0	57.80	57.80	57.85	57.15	58.35	2,355,457	135,870,998	57.684	55.82	55.82	55.87	55.19	56.35	2,438,902	55.710	-0.43%
2025-05-28	0	58.05	58.00	58.05	57.70	58.70	1,683,424	97,629,062	57.994	56.06	56.02	56.06	55.73	56.69	1,743,061	56.010	-0.17%
2025-05-27	0	58.15	58.10	58.15	57.30	58.95	3,546,972	205,392,030	57.906	56.16	56.11	56.16	55.34	56.93	3,672,627	55.925	-0.85%
2025-05-26	0	58.65	58.65	58.70	58.10	59.65	3,258,123	191,695,897	58.836	56.64	56.64	56.69	56.11	57.61	3,373,546	56.823	-1.92%
2025-05-23	0	59.80	59.55	59.80	56.90	60.00	4,237,597	250,522,408	59.119	57.75	57.51	57.75	54.95	57.95	4,387,718	57.096	4.64%
2025-05-22	0	57.15	57.15	57.20	54.15	57.50	3,346,148	189,032,700	56.493	55.19	55.19	55.24	52.30	55.53	3,464,689	54.560	4.67%
2025-05-21	0	54.60	54.55	54.60	54.45	55.10	1,053,393	57,694,727	54.770	52.73	52.68	52.73	52.59	53.21	1,090,711	52.896	0.00%
2025-05-20	0	54.60	54.55	54.60	53.90	55.20	1,231,594	67,168,981	54.538	52.73	52.68	52.73	52.06	53.31	1,275,225	52.672	-0.36%
2025-05-19	0	54.80	54.80	54.85	53.55	55.10	2,156,889	117,807,820	54.619	52.93	52.93	52.97	51.72	53.21	2,233,299	52.751	1.76%
2025-05-16	0	53.85	53.85	53.95	53.20	54.20	1,057,583	56,884,012	53.787	52.01	52.01	52.10	51.38	52.35	1,095,049	51.947	0.28%
2025-05-15	0	53.70	53.65	53.70	52.50	53.90	1,408,762	75,358,620	53.493	51.86	51.81	51.86	50.70	52.06	1,458,669	51.663	1.51%
2025-05-14	0	52.90	52.90	52.95	52.15	53.60	1,454,265	76,454,195	52.572	51.09	51.09	51.14	50.37	51.77	1,505,784	50.774	1.22%
2025-05-13	0	54.20	54.15	54.20	53.90	55.65	1,542,417	83,547,473	54.167	50.48	50.43	50.48	50.20	51.83	1,656,238	50.444	-1.81%
2025-05-12	0	55.20	55.15	55.20	53.75	55.85	3,369,235	183,693,086	54.521	51.41	51.36	51.41	50.06	52.01	3,617,865	50.774	2.41%
2025-05-09	0	53.90	53.85	53.95	53.55	55.00	1,714,007	92,350,706	53.880	50.20	50.15	50.24	49.87	51.22	1,840,491	50.177	-1.19%
2025-05-08	0	54.55	54.55	54.75	53.70	54.75	1,739,755	94,501,578	54.319	50.80	50.80	50.99	50.01	50.99	1,868,139	50.586	1.11%
2025-05-07	0	53.95	53.85	53.95	53.70	55.45	2,926,929	158,366,558	54.107	50.24	50.15	50.24	50.01	51.64	3,142,919	50.388	-1.46%
2025-05-06	0	54.75	54.75	54.80	53.95	55.10	995,200	54,414,811	54.677	50.99	50.99	51.03	50.24	51.31	1,068,640	50.920	0.00%
2025-05-02	0	54.75	54.65	54.75	54.40	55.60	560,710	30,734,696	54.814	50.99	50.89	50.99	50.66	51.78	602,087	51.047	-0.18%
2025-04-30	0	54.85	54.80	54.85	54.55	55.50	2,350,656	129,391,770	55.045	51.08	51.03	51.08	50.80	51.69	2,524,121	51.262	0.09%
2025-04-29	0	54.80	54.80	54.85	53.85	55.15	2,462,800	134,731,800	54.707	51.03	51.03	51.08	50.15	51.36	2,644,540	50.947	1.67%
2025-04-28	0	53.90	53.80	53.90	53.45	54.40	3,455,324	186,421,777	53.952	50.20	50.10	50.20	49.78	50.66	3,710,307	50.244	1.13%
2025-04-25	0	53.30	53.25	53.30	52.50	53.95	1,231,077	65,690,310	53.360	49.64	49.59	49.64	48.89	50.24	1,321,923	49.693	0.47%
2025-04-24	0	53.05	53.05	53.10	52.70	53.75	2,811,825	149,207,294	53.064	49.40	49.40	49.45	49.08	50.06	3,019,321	49.417	-0.75%
2025-04-23	0	53.45	53.20	53.45	52.40	53.65	4,294,602	228,361,656	53.174	49.78	49.54	49.78	48.80	49.96	4,611,519	49.520	3.79%
2025-04-22	0	51.50	51.45	51.50	48.60	51.80	3,274,931	166,965,485	50.983	47.96	47.91	47.96	45.26	48.24	3,516,602	47.479	4.78%
2025-04-17	0	49.15	49.10	49.15	48.50	49.35	3,197,040	156,723,821	49.022	45.77	45.73	45.77	45.17	45.96	3,432,963	45.653	0.31%
2025-04-16	0	49.00	48.90	49.00	48.35	49.75	2,038,322	99,593,875	48.861	45.63	45.54	45.63	45.03	46.33	2,188,738	45.503	-1.71%
2025-04-15	0	49.85	49.85	49.90	49.20	50.25	2,998,727	149,319,671	49.794	46.42	46.42	46.47	45.82	46.80	3,220,016	46.372	-1.29%
2025-04-14	0	50.50	50.45	50.50	50.35	51.50	3,404,465	172,385,780	50.635	47.03	46.98	47.03	46.89	47.96	3,655,695	47.155	-2.13%
2025-04-11	0	51.60	51.35	51.60	48.50	52.05	4,995,171	254,071,745	50.864	48.05	47.82	48.05	45.17	48.47	5,363,786	47.368	5.52%
2025-04-10	0	48.90	48.85	48.90	48.50	50.25	5,346,248	262,640,740	49.126	45.54	45.49	45.54	45.17	46.80	5,740,770	45.750	1.45%
2025-04-09	0	48.20	47.95	48.20	44.25	48.30	3,896,065	183,507,325	47.101	44.89	44.65	44.89	41.21	44.98	4,183,572	43.864	3.66%
2025-04-08	0	46.50	46.45	46.50	46.00	48.95	8,848,728	414,569,959	46.851	43.30	43.26	43.30	42.84	45.59	9,501,713	43.631	-0.11%
2025-04-07	0	46.55	46.30	46.55	45.00	49.35	8,252,246	390,282,363	47.294	43.35	43.12	43.35	41.91	45.96	8,861,214	44.044	-12.00%
2025-04-03	0	52.90	52.80	52.90	52.35	55.00	5,344,624	284,546,146	53.240	49.26	49.17	49.26	48.75	51.22	5,739,026	49.581	-3.47%
2025-04-02	0	54.80	54.65	54.80	54.20	55.90	2,196,721	120,333,284	54.779	51.03	50.89	51.03	50.48	52.06	2,358,826	51.014	-1.62%
2025-04-01	0	55.70	55.60	55.70	55.00	56.35	2,681,226	148,825,687	55.507	51.87	51.78	51.87	51.22	52.48	2,879,085	51.692	0.36%
2025-03-31	0	55.50	55.50	55.55	55.10	56.35	2,494,700	139,256,647	55.821	51.69	51.69	51.73	51.31	52.48	2,678,794	51.985	-0.27%
2025-03-28	0	55.65	55.60	55.65	55.15	55.80	2,861,923	158,769,511	55.477	51.83	51.78	51.83	51.36	51.97	3,073,116	51.664	-0.45%
2025-03-27	0	55.90	55.80	55.90	55.45	56.35	3,313,217	184,834,934	55.787	52.06	51.97	52.06	51.64	52.48	3,557,713	51.953	-0.18%
2025-03-26	0	56.00	56.00	56.05	55.30	56.45	3,083,686	171,724,047	55.688	52.15	52.15	52.20	51.50	52.57	3,311,244	51.861	-0.36%
2025-03-25	0	56.20	56.20	56.25	55.90	56.80	2,442,030	137,625,394	56.357	52.34	52.34	52.38	52.06	52.90	2,622,238	52.484	0.36%
2025-03-24	0	56.00	56.00	56.05	55.15	56.40	1,753,100	97,817,003	55.797	52.15	52.15	52.20	51.36	52.52	1,882,469	51.962	0.45%
2025-03-21	0	55.75	55.70	55.75	54.80	56.65	4,263,172	237,299,360	55.663	51.92	51.87	51.92	51.03	52.76	4,577,769	51.837	0.27%
2025-03-20	0	55.60	55.55	55.60	55.00	56.35	4,095,490	227,337,560	55.509	51.78	51.73	51.78	51.22	52.48	4,397,713	51.694	-1.33%
2025-03-19	0	56.35	56.30	56.35	54.10	57.50	8,231,566	460,698,688	55.967	52.48	52.43	52.48	50.38	53.55	8,839,008	52.121	-4.17%
2025-03-18	0	58.80	58.80	58.85	56.90	59.60	3,182,464	185,210,901	58.197	54.76	54.76	54.81	52.99	55.50	3,417,311	54.198	0.34%
2025-03-17	0	58.60	58.55	58.60	57.95	59.65	5,954,918	348,011,803	58.441	54.57	54.53	54.57	53.97	55.55	6,394,356	54.425	0.51%
2025-03-14	0	58.30	58.30	58.45	54.60	59.10	4,441,615	256,067,683	57.652	54.29	54.29	54.43	50.85	55.04	4,769,380	53.690	5.33%
2025-03-13	0	55.35	55.30	55.35	54.45	56.30	2,399,769	132,430,466	55.185	51.55	51.50	51.55	50.71	52.43	2,576,858	51.392	-1.25%
2025-03-12	0	56.05	56.00	56.05	53.40	56.75	3,549,348	197,545,520	55.657	52.20	52.15	52.20	49.73	52.85	3,811,269	51.832	4.47%
2025-03-11	0	53.65	53.65	53.70	53.00	54.60	2,258,342	121,120,089	53.632	49.96	49.96	50.01	49.36	50.85	2,424,994	49.947	-1.29%
2025-03-10	0	54.35	54.25	54.35	52.90	54.50	3,138,914	168,610,000	53.716	50.61	50.52	50.61	49.26	50.75	3,370,548	50.025	2.74%
2025-03-07	0	52.90	52.90	52.95	50.55	53.25	4,097,645	213,554,212	52.116	49.26	49.26	49.31	47.08	49.59	4,400,027	48.535	2.72%
2025-03-06	0	51.50	51.45	51.50	51.00	52.15	4,160,812	213,549,807	51.324	47.96	47.91	47.96	47.50	48.57	4,467,856	47.797	0.68%
2025-03-05	0	51.15	51.10	51.15	50.70	51.75	3,289,345	168,273,776	51.157	47.63	47.59	47.63	47.22	48.19	3,532,080	47.642	0.29%
2025-03-04	0	51.00	51.00	51.05	50.65	52.05	3,080,568	158,737,062	51.529	47.50	47.50	47.54	47.17	48.47	3,307,896	47.987	-1.92%
2025-03-03	0	52.00	51.95	52.00	51.90	53.40	2,639,014	139,109,591	52.713	48.43	48.38	48.43	48.33	49.73	2,833,758	49.090	-1.70%
2025-02-28	0	52.90	52.60	52.90	52.35	54.30	3,213,367	170,439,088	53.041	49.26	48.99	49.26	48.75	50.57	3,450,495	49.396	-2.76%
2025-02-27	0	54.40	54.10	54.40	53.85	55.60	2,751,951	149,845,274	54.451	50.66	50.38	50.66	50.15	51.78	2,955,029	50.709	-0.82%
2025-02-26	0	54.85	54.60	54.85	52.85	55.20	3,666,220	198,326,197	54.096	51.08	50.85	51.08	49.22	51.41	3,936,766	50.378	2.81%
2025-02-25	0	53.35	53.35	53.40	52.80	54.40	2,577,842	137,240,096	53.238	49.68	49.68	49.73	49.17	50.66	2,768,072	49.580	-1.93%
2025-02-24	0	54.40	54.35	54.40	53.00	54.75	3,166,692	171,666,644	54.210	50.66	50.61	50.66	49.36	50.99	3,400,375	50.485	1.49%
2025-02-21	0	53.60	53.55	53.60	53.15	54.60	2,045,739	110,380,789	53.956	49.92	49.87	49.92	49.50	50.85	2,196,703	50.248	0.19%
2025-02-20	0	53.50	53.50	53.55	52.85	54.40	2,153,404	115,488,168	53.631	49.82	49.82	49.87	49.22	50.66	2,312,313	49.945	0.09%
2025-02-19	0	53.45	53.30	53.45	52.40	53.50	3,298,349	175,187,742	53.114	49.78	49.64	49.78	48.80	49.82	3,541,748	49.464	1.14%
2025-02-18	0	52.85	52.75	52.85	50.75	53.00	2,381,122	124,776,313	52.402	49.22	49.12	49.22	47.26	49.36	2,556,835	48.801	4.55%
2025-02-17	0	50.55	50.55	50.60	50.30	53.65	4,958,317	253,801,353	51.187	47.08	47.08	47.12	46.84	49.96	5,324,212	47.669	-5.16%
2025-02-14	0	53.30	53.10	53.30	51.35	53.65	3,650,510	193,597,652	53.033	49.64	49.45	49.64	47.82	49.96	3,919,896	49.388	3.70%
2025-02-13	0	51.40	51.35	51.40	51.25	53.15	2,429,722	126,963,038	52.254	47.87	47.82	47.87	47.73	49.50	2,609,021	48.663	-3.20%
2025-02-12	0	53.10	53.00	53.10	51.70	53.20	1,903,399	99,913,656	52.492	49.45	49.36	49.45	48.15	49.54	2,043,859	48.885	2.02%
2025-02-11	0	52.05	52.05	52.15	52.00	55.00	1,858,549	98,266,704	52.873	48.47	48.47	48.57	48.43	51.22	1,995,699	49.239	-4.76%
2025-02-10	0	54.65	54.60	54.65	53.50	55.00	2,970,163	161,375,979	54.332	50.89	50.85	50.89	49.82	51.22	3,189,344	50.598	1.20%
2025-02-07	0	54.00	54.00	54.35	51.80	54.50	2,806,586	148,655,671	52.967	50.29	50.29	50.61	48.24	50.75	3,013,696	49.327	2.47%
2025-02-06	0	52.70	52.70	52.80	52.15	53.15	1,714,999	90,142,068	52.561	49.08	49.08	49.17	48.57	49.50	1,841,556	48.949	-0.47%
2025-02-05	0	52.95	52.95	53.05	52.70	54.60	1,826,365	97,326,525	53.290	49.31	49.31	49.40	49.08	50.85	1,961,140	49.628	-3.11%
2025-02-04	0	54.65	54.65	54.80	53.30	54.90	1,153,975	62,713,217	54.345	50.89	50.89	51.03	49.64	51.13	1,239,132	50.611	2.63%
2025-02-03	0	53.25	53.20	53.25	51.40	53.95	932,497	49,141,161	52.699	49.59	49.54	49.59	47.87	50.24	1,001,310	49.077	1.43%
2025-01-28	0	52.50	52.50	52.60	52.05	53.15	397,200	20,905,380	52.632	48.89	48.89	48.99	48.47	49.50	426,511	49.015	-1.96%
2025-01-27	0	53.55	53.45	53.55	52.75	54.05	1,615,636	86,464,889	53.518	49.87	49.78	49.87	49.12	50.34	1,734,861	49.840	0.85%
2025-01-24	0	53.10	53.00	53.10	51.35	53.30	1,757,105	92,676,005	52.744	49.45	49.36	49.45	47.82	49.64	1,886,769	49.119	3.11%
2025-01-23	0	51.50	51.45	51.50	51.05	51.85	1,636,339	84,519,123	51.651	47.96	47.91	47.96	47.54	48.29	1,757,091	48.102	-0.48%
2025-01-22	0	51.75	51.65	51.75	50.50	52.25	1,892,729	97,204,678	51.357	48.19	48.10	48.19	47.03	48.66	2,032,401	47.828	-1.52%
2025-01-21	0	52.55	52.50	52.55	51.60	52.60	1,371,421	71,791,989	52.349	48.94	48.89	48.94	48.05	48.99	1,472,624	48.751	1.15%
2025-01-20	0	51.95	51.95	52.20	51.85	52.95	2,378,300	124,505,801	52.351	48.38	48.38	48.61	48.29	49.31	2,553,805	48.753	-1.33%
2025-01-17	0	52.65	52.60	52.65	51.60	53.55	1,875,597	98,280,870	52.400	49.03	48.99	49.03	48.05	49.87	2,014,005	48.799	-1.59%
2025-01-16	0	53.50	53.40	53.55	52.35	53.65	1,642,600	87,218,630	53.098	49.82	49.73	49.87	48.75	49.96	1,763,814	49.449	1.23%
2025-01-15	0	52.85	52.85	52.90	52.45	54.40	1,808,656	96,129,677	53.150	49.22	49.22	49.26	48.85	50.66	1,942,124	49.497	-2.13%
2025-01-14	0	54.00	54.00	54.05	50.85	54.50	2,442,270	129,710,244	53.111	50.29	50.29	50.34	47.36	50.75	2,622,495	49.461	5.06%
2025-01-13	0	51.40	51.40	51.50	51.15	53.40	2,855,257	148,149,794	51.887	47.87	47.87	47.96	47.63	49.73	3,065,958	48.321	-2.19%
2025-01-10	0	52.55	52.50	52.55	52.25	54.25	2,662,643	140,724,991	52.852	48.94	48.89	48.94	48.66	50.52	2,859,131	49.220	-2.78%
2025-01-09	0	54.05	54.00	54.05	53.00	54.30	2,118,986	113,861,090	53.734	50.34	50.29	50.34	49.36	50.57	2,275,355	50.041	0.09%
2025-01-08	0	54.00	54.00	54.05	51.85	54.15	2,080,714	110,578,247	53.144	50.29	50.29	50.34	48.29	50.43	2,234,259	49.492	2.56%
2025-01-07	0	52.65	52.60	52.65	51.35	52.80	2,527,875	131,621,432	52.068	49.03	48.99	49.03	47.82	49.17	2,714,417	48.490	1.25%
2025-01-06	0	52.00	52.00	52.10	51.70	52.80	1,513,038	79,020,948	52.227	48.43	48.43	48.52	48.15	49.17	1,624,691	48.638	-0.86%
2025-01-03	0	52.45	52.40	52.45	51.70	54.90	3,717,839	195,758,646	52.654	48.85	48.80	48.85	48.15	51.13	3,992,194	49.035	-3.50%
2025-01-02	0	54.35	54.35	54.40	54.05	55.85	2,044,625	112,012,543	54.784	50.61	50.61	50.66	50.34	52.01	2,195,506	51.019	-2.86%
2024-12-31	0	55.95	55.60	55.95	54.50	56.00	846,806	46,981,864	55.481	52.10	51.78	52.10	50.75	52.15	909,295	51.668	1.45%
2024-12-30	0	55.15	55.05	55.15	54.90	56.45	1,207,208	66,878,834	55.400	51.36	51.27	51.36	51.13	52.57	1,296,293	51.592	-0.45%
2024-12-27	0	55.40	55.20	55.40	54.10	55.80	1,584,413	87,147,946	55.003	51.59	51.41	51.59	50.38	51.97	1,701,333	51.223	2.59%
2024-12-24	0	54.00	53.95	54.00	53.90	54.80	457,675	24,852,183	54.301	50.29	50.24	50.29	50.20	51.03	491,449	50.569	-0.83%
2024-12-23	0	54.45	54.45	54.50	53.70	54.80	1,089,687	59,043,762	54.184	50.71	50.71	50.75	50.01	51.03	1,170,100	50.460	-0.09%
2024-12-20	0	54.50	54.45	54.50	54.10	55.50	1,828,851	99,841,299	54.592	50.75	50.71	50.75	50.38	51.69	1,963,810	50.841	-0.73%
2024-12-19	0	54.90	54.85	54.90	53.65	55.35	2,608,670	142,863,827	54.765	51.13	51.08	51.13	49.96	51.55	2,801,175	51.001	0.83%
2024-12-18	0	54.45	54.45	54.50	53.55	54.90	1,331,369	72,445,929	54.415	50.71	50.71	50.75	49.87	51.13	1,429,616	50.675	1.11%
2024-12-17	0	53.85	53.85	53.95	53.00	54.50	1,503,170	80,996,052	53.884	50.15	50.15	50.24	49.36	50.75	1,614,095	50.180	0.94%
2024-12-16	0	53.35	53.30	53.35	53.05	55.50	1,258,223	67,916,733	53.978	49.68	49.64	49.68	49.40	51.69	1,351,073	50.269	-2.47%
2024-12-13	0	54.70	54.55	54.70	54.35	55.25	541,010	29,639,168	54.785	50.94	50.80	50.94	50.61	51.45	580,933	51.020	-1.00%
2024-12-12	0	55.25	55.25	55.35	53.90	55.80	1,881,661	104,185,227	55.369	51.45	51.45	51.55	50.20	51.97	2,020,517	51.564	1.10%
2024-12-11	0	54.65	54.65	54.70	53.35	54.75	1,648,527	89,697,475	54.411	50.89	50.89	50.94	49.68	50.99	1,770,179	50.671	1.58%
2024-12-10	0	53.80	53.75	53.80	53.45	55.15	1,582,264	85,797,050	54.224	50.10	50.06	50.10	49.78	51.36	1,699,026	50.498	-0.37%
2024-12-09	0	54.00	53.95	54.00	51.85	54.05	1,891,143	100,881,087	53.344	50.29	50.24	50.29	48.29	50.34	2,030,698	49.678	3.55%
2024-12-06	0	52.15	51.95	52.15	51.10	52.75	1,265,605	65,651,707	51.874	48.57	48.38	48.57	47.59	49.12	1,358,999	48.309	0.19%
2024-12-05	0	52.05	52.05	52.10	51.80	53.15	1,773,674	92,473,979	52.137	48.47	48.47	48.52	48.24	49.50	1,904,561	48.554	-1.89%
2024-12-04	0	53.05	53.00	53.05	52.55	53.50	1,061,592	56,318,320	53.051	49.40	49.36	49.40	48.94	49.82	1,139,931	49.405	-0.28%
2024-12-03	0	53.20	52.85	53.20	51.90	53.35	1,417,308	74,774,189	52.758	49.54	49.22	49.54	48.33	49.68	1,521,897	49.132	2.01%
2024-12-02	0	52.15	52.15	52.35	52.05	53.25	1,151,595	60,325,119	52.384	48.57	48.57	48.75	48.47	49.59	1,236,576	48.784	-0.38%
2024-11-29	0	52.35	52.35	52.45	52.10	53.00	999,600	52,421,229	52.442	48.75	48.75	48.85	48.52	49.36	1,073,365	48.838	-0.38%
2024-11-28	0	52.55	52.55	52.75	52.05	53.45	1,761,046	92,429,719	52.486	48.94	48.94	49.12	48.47	49.78	1,891,001	48.879	-1.68%
2024-11-27	0	53.45	53.40	53.45	52.10	53.55	1,372,181	72,836,164	53.081	49.78	49.73	49.78	48.52	49.87	1,473,440	49.433	2.00%
2024-11-26	0	52.40	52.35	52.40	51.00	53.15	1,669,348	87,527,837	52.432	48.80	48.75	48.80	47.50	49.50	1,792,536	48.829	1.45%
2024-11-25	0	51.65	51.65	51.70	51.15	53.15	5,514,791	285,680,955	51.803	48.10	48.10	48.15	47.63	49.50	5,921,750	48.243	-2.09%
2024-11-22	0	52.75	52.75	52.85	52.70	54.25	1,664,929	88,718,358	53.287	49.12	49.12	49.22	49.08	50.52	1,787,791	49.625	-2.22%
2024-11-21	0	53.95	53.90	53.95	53.45	54.30	1,424,129	76,751,855	53.894	50.24	50.20	50.24	49.78	50.57	1,529,221	50.190	-0.28%
2024-11-20	0	54.10	54.05	54.10	53.50	54.40	1,245,620	67,272,071	54.007	50.38	50.34	50.38	49.82	50.66	1,337,540	50.295	0.65%
2024-11-19	0	53.75	53.75	53.80	52.70	54.10	1,618,699	86,730,455	53.580	50.06	50.06	50.10	49.08	50.38	1,738,150	49.898	1.22%
2024-11-18	0	53.10	53.10	53.15	52.75	53.80	834,656	44,477,769	53.289	49.45	49.45	49.50	49.12	50.10	896,249	49.627	-0.84%
2024-11-15	0	53.55	53.55	53.60	52.70	54.15	1,531,622	82,032,298	53.559	49.87	49.87	49.92	49.08	50.43	1,644,647	49.878	0.47%
2024-11-14	0	53.30	53.25	53.30	52.85	54.05	1,874,290	99,928,187	53.315	49.64	49.59	49.64	49.22	50.34	2,012,602	49.651	-0.47%
2024-11-13	0	53.55	53.50	53.55	53.00	54.00	2,311,852	123,617,789	53.471	49.87	49.82	49.87	49.36	50.29	2,482,453	49.797	-0.09%
2024-11-12	0	53.60	53.60	53.65	53.35	55.60	2,649,902	143,184,087	54.034	49.92	49.92	49.96	49.68	51.78	2,845,449	50.320	-2.01%
2024-11-11	0	54.70	54.65	54.70	53.95	55.00	1,614,775	87,935,786	54.457	50.94	50.89	50.94	50.24	51.22	1,733,936	50.715	-0.64%
2024-11-08	0	55.05	55.00	55.05	54.45	56.00	1,544,278	85,027,687	55.060	51.27	51.22	51.27	50.71	52.15	1,658,237	51.276	-0.27%
2024-11-07	0	55.20	55.20	55.25	54.50	56.40	4,070,000	224,616,684	55.188	51.41	51.41	51.45	50.75	52.52	4,370,342	51.396	-1.34%
2024-11-06	0	55.95	55.90	55.95	55.20	56.90	3,024,068	168,735,261	55.797	52.10	52.06	52.10	51.41	52.99	3,247,227	51.963	-2.01%
2024-11-05	0	57.10	57.00	57.10	55.00	57.30	2,706,588	153,005,566	56.531	53.18	53.08	53.18	51.22	53.36	2,906,318	52.646	3.54%
2024-11-04	0	55.15	55.15	55.35	54.65	55.80	1,467,982	80,907,627	55.115	51.36	51.36	51.55	50.89	51.97	1,576,311	51.327	0.46%
2024-11-01	0	54.90	54.85	54.90	54.40	55.45	2,199,570	120,797,310	54.919	51.13	51.08	51.13	50.66	51.64	2,361,885	51.144	-0.45%
2024-10-31	0	55.15	55.15	55.20	54.45	56.60	2,238,734	123,309,555	55.080	51.36	51.36	51.41	50.71	52.71	2,403,940	51.295	-1.61%
2024-10-30	0	56.05	56.00	56.05	55.00	56.95	1,377,819	76,796,590	55.738	52.20	52.15	52.20	51.22	53.04	1,479,494	51.907	-0.80%
2024-10-29	0	56.50	56.50	56.55	55.50	57.00	2,324,788	130,427,643	56.103	52.62	52.62	52.66	51.69	53.08	2,496,344	52.247	0.00%
2024-10-28	0	56.50	56.45	56.50	55.35	57.75	2,394,177	134,107,425	56.014	52.62	52.57	52.62	51.55	53.78	2,570,853	52.165	-1.22%
2024-10-25	0	57.20	57.15	57.20	56.25	57.70	1,073,351	61,017,947	56.848	53.27	53.22	53.27	52.38	53.73	1,152,558	52.941	-0.09%
2024-10-24	0	57.25	57.10	57.25	56.75	58.30	1,626,528	92,964,837	57.155	53.32	53.18	53.32	52.85	54.29	1,746,556	53.228	-1.04%
2024-10-23	0	57.85	57.75	57.85	57.05	58.90	1,960,949	113,934,079	58.102	53.87	53.78	53.87	53.13	54.85	2,105,656	54.109	0.17%
2024-10-22	0	57.75	57.60	57.75	55.15	57.90	4,543,998	259,336,800	57.072	53.78	53.64	53.78	51.36	53.92	4,879,319	53.150	4.43%
2024-10-21	0	55.30	55.30	55.35	55.00	56.75	1,618,440	90,497,777	55.917	51.50	51.50	51.55	51.22	52.85	1,737,871	52.074	-2.30%
2024-10-18	0	56.60	56.55	56.60	51.60	56.90	7,007,283	385,878,357	55.068	52.71	52.66	52.71	48.05	52.99	7,524,380	51.284	6.99%
2024-10-17	0	52.90	52.85	52.90	52.40	53.70	2,585,597	137,197,621	53.062	49.26	49.22	49.26	48.80	50.01	2,776,399	49.416	1.83%
2024-10-16	0	51.95	51.90	51.95	51.70	54.10	2,372,055	123,758,583	52.174	48.38	48.33	48.38	48.15	50.38	2,547,099	48.588	-1.89%
2024-10-15	0	52.95	52.90	52.95	52.20	54.80	2,282,228	121,929,399	53.426	49.31	49.26	49.31	48.61	51.03	2,450,643	49.754	-2.75%
2024-10-14	0	54.45	54.35	54.45	53.05	55.40	3,015,739	164,102,705	54.415	50.71	50.61	50.71	49.40	51.59	3,238,283	50.676	0.09%
2024-10-10	0	54.40	54.30	54.40	52.65	55.50	3,917,000	214,045,460	54.645	50.66	50.57	50.66	49.03	51.69	4,206,052	50.890	4.11%
2024-10-09	0	52.25	52.20	52.25	50.85	54.50	4,111,635	215,902,535	52.510	48.66	48.61	48.66	47.36	50.75	4,415,050	48.901	-1.60%
2024-10-08	0	53.10	53.10	53.30	51.70	58.45	8,176,706	444,014,588	54.302	49.45	49.45	49.64	48.15	54.43	8,780,099	50.571	-8.92%
2024-10-07	0	58.30	58.25	58.30	55.90	58.35	3,387,367	194,750,127	57.493	54.29	54.25	54.29	52.06	54.34	3,637,335	53.542	6.19%
2024-10-04	0	54.90	54.90	54.95	53.45	55.55	2,639,923	145,193,521	54.999	51.13	51.13	51.17	49.78	51.73	2,834,734	51.219	-0.72%
2024-10-03	0	55.30	55.30	55.35	53.35	56.35	3,949,553	216,087,613	54.712	51.50	51.50	51.55	49.68	52.48	4,241,007	50.952	3.17%
2024-10-02	0	53.60	53.55	53.60	49.85	55.30	4,508,083	241,855,347	53.649	49.92	49.87	49.92	46.42	51.50	4,840,753	49.962	2.58%
2024-09-30	0	52.25	52.20	52.25	49.90	52.80	8,587,437	443,477,007	51.643	48.66	48.61	48.66	46.47	49.17	9,221,140	48.094	5.88%
2024-09-27	0	49.35	49.30	49.35	48.75	50.50	8,367,331	413,864,152	49.462	45.96	45.91	45.96	45.40	47.03	8,984,791	46.063	-1.30%
2024-09-26	0	50.00	49.95	50.00	48.35	50.30	4,778,700	236,712,632	49.535	46.56	46.52	46.56	45.03	46.84	5,131,340	46.131	2.04%
2024-09-25	0	49.00	48.95	49.00	48.40	50.95	4,725,600	233,289,750	49.367	45.63	45.59	45.63	45.07	47.45	5,074,322	45.975	-1.61%
2024-09-24	0	49.80	49.70	49.80	48.05	50.10	4,965,405	243,553,382	49.050	46.38	46.28	46.38	44.75	46.66	5,331,823	45.679	0.10%
2024-09-23	0	49.75	49.70	49.75	48.50	50.10	1,487,490	73,832,776	49.636	46.33	46.28	46.33	45.17	46.66	1,597,258	46.225	-0.20%
2024-09-20	0	49.85	49.70	49.85	48.90	50.50	3,752,614	185,839,327	49.523	46.42	46.28	46.42	45.54	47.03	4,029,535	46.119	-0.30%
2024-09-19	0	50.00	49.70	50.00	47.75	50.25	3,772,456	186,643,367	49.475	46.56	46.28	46.56	44.47	46.80	4,050,841	46.075	2.04%
2024-09-17	0	49.00	48.90	49.00	48.20	49.80	2,160,800	106,181,300	49.140	45.63	45.54	45.63	44.89	46.38	2,320,254	45.763	1.14%
2024-09-16	0	48.45	48.40	48.45	46.30	48.80	1,259,000	60,382,730	47.961	45.12	45.07	45.12	43.12	45.45	1,351,907	44.665	3.30%
2024-09-13	0	46.90	46.85	46.90	45.35	47.10	1,394,239	64,999,743	46.620	43.68	43.63	43.68	42.23	43.86	1,497,126	43.416	2.85%
2024-09-12	0	45.60	45.60	45.65	44.60	45.85	2,666,549	121,297,142	45.488	42.47	42.47	42.51	41.53	42.70	2,863,325	42.362	0.66%
2024-09-11	0	45.30	45.30	45.35	44.45	45.65	2,757,101	124,778,160	45.257	42.19	42.19	42.23	41.40	42.51	2,960,559	42.147	0.11%
2024-09-10	0	45.25	45.25	45.30	44.75	45.80	1,980,299	89,711,218	45.302	42.14	42.14	42.19	41.67	42.65	2,126,434	42.189	-1.84%
2024-09-09	0	46.10	46.05	46.10	43.95	46.40	3,586,188	162,633,801	45.350	42.93	42.89	42.93	40.93	43.21	3,850,828	42.233	2.67%
2024-09-05	0	44.90	44.85	44.90	44.30	45.60	1,171,064	52,591,289	44.909	41.81	41.77	41.81	41.26	42.47	1,257,482	41.823	0.56%
2024-09-04	0	44.65	44.60	44.65	44.00	44.90	810,332	36,166,728	44.632	41.58	41.53	41.58	40.98	41.81	870,130	41.565	0.34%
2024-09-03	0	44.50	44.50	44.55	44.05	44.85	560,727	24,971,747	44.535	41.44	41.44	41.49	41.02	41.77	602,105	41.474	0.00%
2024-09-02	0	44.50	44.45	44.50	43.80	45.05	1,289,683	57,070,446	44.252	41.44	41.40	41.44	40.79	41.95	1,384,854	41.210	-0.11%
2024-08-30	0	44.55	44.55	44.85	44.10	45.45	2,833,808	126,622,447	44.683	41.49	41.49	41.77	41.07	42.33	3,042,927	41.612	-0.22%
2024-08-29	0	44.65	44.60	44.65	43.80	45.00	949,218	42,174,312	44.431	41.58	41.53	41.58	40.79	41.91	1,019,265	41.377	0.68%
2024-08-28	0	44.35	44.35	44.40	43.85	44.45	1,526,000	67,488,470	44.226	41.30	41.30	41.35	40.84	41.40	1,638,610	41.186	0.11%
2024-08-27	0	44.30	44.20	44.30	43.90	44.75	967,955	42,873,292	44.293	41.26	41.16	41.26	40.88	41.67	1,039,384	41.249	-0.67%
2024-08-26	0	44.60	44.50	44.60	43.75	44.65	1,131,243	50,113,652	44.300	41.53	41.44	41.53	40.74	41.58	1,214,722	41.255	0.90%
2024-08-23	0	44.20	44.10	44.20	43.00	44.90	2,354,096	103,990,895	44.174	41.16	41.07	41.16	40.04	41.81	2,527,815	41.139	-0.11%
2024-08-22	0	44.25	44.20	44.25	43.10	44.25	1,827,641	80,124,981	43.841	41.21	41.16	41.21	40.14	41.21	1,962,510	40.828	2.55%
2024-08-21	0	43.15	43.10	43.15	42.50	43.30	1,012,863	43,639,430	43.085	40.18	40.14	40.18	39.58	40.32	1,087,606	40.124	0.12%
2024-08-20	0	43.10	43.05	43.10	42.35	43.25	2,452,558	104,719,344	42.698	40.14	40.09	40.14	39.44	40.28	2,633,542	39.764	1.29%
2024-08-19	0	42.55	42.50	42.55	42.00	43.90	3,186,375	135,580,719	42.550	39.63	39.58	39.63	39.11	40.88	3,421,511	39.626	-2.18%
2024-08-16	0	43.50	43.40	43.50	43.00	43.80	1,184,582	51,471,160	43.451	40.51	40.42	40.51	40.04	40.79	1,271,997	40.465	0.35%
2024-08-15	0	43.35	43.20	43.35	42.65	43.35	1,515,012	65,254,896	43.072	40.37	40.23	40.37	39.72	40.37	1,626,811	40.112	1.52%
2024-08-14	0	42.70	42.65	42.70	42.45	43.50	1,325,750	56,713,932	42.779	39.77	39.72	39.77	39.53	40.51	1,423,583	39.839	-0.23%
2024-08-13	0	42.80	42.70	42.80	41.75	42.90	1,652,766	70,331,451	42.554	39.86	39.77	39.86	38.88	39.95	1,774,731	39.629	0.12%
2024-08-12	0	42.75	42.70	42.75	42.50	43.75	1,162,212	49,791,983	42.842	39.81	39.77	39.81	39.58	40.74	1,247,976	39.898	-0.47%
2024-08-09	0	42.95	42.85	42.95	42.80	44.20	1,969,069	85,611,388	43.478	40.00	39.91	40.00	39.86	41.16	2,114,375	40.490	-0.46%
2024-08-08	0	43.15	43.15	43.20	42.15	43.55	4,644,963	199,236,014	42.893	40.18	40.18	40.23	39.25	40.56	4,987,734	39.945	2.37%
2024-08-07	0	42.15	42.05	42.15	39.50	42.50	5,466,230	228,725,581	41.843	39.25	39.16	39.25	36.79	39.58	5,869,606	38.968	7.80%
2024-08-06	0	39.10	39.10	39.15	38.70	39.85	2,935,951	115,112,270	39.208	36.41	36.41	36.46	36.04	37.11	3,152,607	36.513	0.26%
2024-08-05	0	39.00	38.95	39.00	38.50	39.90	2,847,271	111,470,214	39.150	36.32	36.27	36.32	35.85	37.16	3,057,383	36.459	-0.51%
2024-08-02	0	39.20	39.20	39.25	38.40	40.05	4,004,075	157,303,103	39.286	36.51	36.51	36.55	35.76	37.30	4,299,552	36.586	-2.24%
2024-08-01	0	40.10	40.05	40.10	39.30	41.10	4,192,323	168,094,510	40.096	37.34	37.30	37.34	36.60	38.28	4,501,692	37.340	-1.72%
2024-07-31	0	40.80	40.80	40.85	39.95	41.40	7,010,471	285,965,944	40.791	38.00	38.00	38.04	37.20	38.55	7,527,803	37.988	0.99%
2024-07-30	0	40.40	40.40	40.45	40.05	43.00	11,439,725	469,260,734	41.020	37.62	37.62	37.67	37.30	40.04	12,283,910	38.201	-2.06%
2024-07-29	0	41.25	41.20	41.25	40.25	43.70	12,642,395	523,020,561	41.370	38.42	38.37	38.42	37.48	40.70	13,575,330	38.527	-6.99%
2024-07-26	0	44.35	44.30	44.35	43.85	44.80	2,237,662	99,049,450	44.265	41.30	41.26	41.30	40.84	41.72	2,402,788	41.223	0.23%
2024-07-25	0	44.25	44.25	44.30	44.05	45.80	3,243,761	144,570,131	44.569	41.21	41.21	41.26	41.02	42.65	3,483,132	41.506	-2.96%
2024-07-24	0	45.60	45.60	45.65	45.30	46.40	2,731,016	125,214,456	45.849	42.47	42.47	42.51	42.19	43.21	2,932,549	42.698	-0.87%
2024-07-23	0	46.00	46.00	46.05	45.75	47.45	1,728,774	80,051,225	46.305	42.84	42.84	42.89	42.61	44.19	1,856,347	43.123	-1.81%
2024-07-22	0	46.85	46.80	46.85	45.80	47.30	1,537,143	71,829,322	46.729	43.63	43.58	43.63	42.65	44.05	1,650,575	43.518	2.29%
2024-07-19	0	45.80	45.80	46.00	45.75	47.50	2,559,502	118,757,527	46.399	42.65	42.65	42.84	42.61	44.24	2,748,378	43.210	-2.03%
2024-07-18	0	46.75	46.65	46.75	45.65	46.85	2,884,900	133,307,620	46.209	43.54	43.44	43.54	42.51	43.63	3,097,789	43.033	2.30%
2024-07-17	0	45.70	45.70	45.75	45.40	46.85	932,110	42,748,624	45.862	42.56	42.56	42.61	42.28	43.63	1,000,894	42.710	-1.19%
2024-07-16	0	46.25	46.20	46.25	46.15	47.90	1,692,879	78,802,830	46.550	43.07	43.03	43.07	42.98	44.61	1,817,804	43.351	-1.70%
2024-07-15	0	47.05	47.00	47.05	47.05	47.95	1,533,414	72,467,259	47.259	43.82	43.77	43.82	43.82	44.65	1,646,571	44.011	-0.84%
2024-07-12	0	47.45	47.40	47.45	46.40	47.60	2,745,910	128,739,005	46.884	44.19	44.14	44.19	43.21	44.33	2,948,542	43.662	1.39%
2024-07-11	0	46.80	46.80	46.95	46.45	47.90	2,669,405	125,209,662	46.906	43.58	43.58	43.72	43.26	44.61	2,866,392	43.682	0.21%
2024-07-10	0	46.70	46.70	46.75	46.25	47.35	2,730,492	128,282,272	46.981	43.49	43.49	43.54	43.07	44.10	2,931,986	43.753	0.54%
2024-07-09	0	46.45	46.40	46.45	44.75	46.50	1,611,785	74,232,384	46.056	43.26	43.21	43.26	41.67	43.30	1,730,725	42.891	3.34%
2024-07-08	0	44.95	44.95	45.05	44.90	45.95	1,813,700	82,342,230	45.400	41.86	41.86	41.95	41.81	42.79	1,947,540	42.280	-2.07%
2024-07-05	0	45.90	45.80	45.90	45.35	46.10	2,197,246	100,267,279	45.633	42.75	42.65	42.75	42.23	42.93	2,359,390	42.497	0.66%
2024-07-04	0	45.60	45.50	45.60	44.60	45.60	2,465,249	111,694,937	45.308	42.47	42.37	42.47	41.53	42.47	2,647,170	42.194	3.40%
2024-07-03	0	44.10	44.05	44.10	43.75	45.50	2,366,539	104,773,241	44.273	41.07	41.02	41.07	40.74	42.37	2,541,176	41.230	-2.33%
2024-07-02	0	45.15	45.10	45.15	45.00	46.20	3,468,540	157,587,261	45.433	42.05	42.00	42.05	41.91	43.03	3,724,498	42.311	-0.44%
2024-06-28	0	45.35	45.30	45.35	44.95	45.90	2,047,063	92,959,422	45.411	42.23	42.19	42.23	41.86	42.75	2,198,124	42.290	0.78%
2024-06-27	0	45.00	45.00	45.05	44.80	46.35	5,057,200	228,689,423	45.221	41.91	41.91	41.95	41.72	43.16	5,430,392	42.113	-2.39%
2024-06-26	0	46.10	46.05	46.10	44.45	46.35	2,951,156	133,751,360	45.322	42.93	42.89	42.93	41.40	43.16	3,168,934	42.207	3.02%
2024-06-25	0	44.75	44.65	44.75	43.20	44.75	3,100,548	137,167,256	44.240	41.67	41.58	41.67	40.23	41.67	3,329,350	41.199	2.99%
2024-06-24	0	43.45	43.40	43.45	43.10	43.60	1,021,600	44,247,000	43.312	40.46	40.42	40.46	40.14	40.60	1,096,988	40.335	0.00%
2024-06-21	0	43.45	43.40	43.45	42.55	43.50	2,455,516	105,904,700	43.129	40.46	40.42	40.46	39.63	40.51	2,636,719	40.165	0.70%
2024-06-20	0	43.15	43.15	43.20	43.00	44.20	1,714,356	74,121,915	43.236	40.18	40.18	40.23	40.04	41.16	1,840,865	40.265	-2.38%
2024-06-19	0	44.20	44.20	44.30	43.40	44.40	829,882	36,431,490	43.900	41.16	41.16	41.26	40.42	41.35	891,122	40.883	0.57%
2024-06-18	0	43.95	43.90	43.95	43.40	44.25	600,333	26,425,512	44.018	40.93	40.88	40.93	40.42	41.21	644,634	40.993	-0.68%
2024-06-17	0	44.25	44.20	44.25	44.00	44.45	657,008	29,038,119	44.198	41.21	41.16	41.21	40.98	41.40	705,491	41.160	-0.45%
2024-06-14	0	44.45	44.40	44.45	43.95	44.80	638,748	28,355,244	44.392	41.40	41.35	41.40	40.93	41.72	685,884	41.341	-0.89%
2024-06-13	0	44.85	44.80	44.85	44.60	45.05	747,376	33,513,882	44.842	41.77	41.72	41.77	41.53	41.95	802,528	41.760	1.01%
2024-06-12	0	44.40	44.30	44.40	43.95	45.25	1,423,976	63,010,574	44.250	41.35	41.26	41.35	40.93	42.14	1,529,057	41.209	-1.88%
2024-06-11	0	45.25	45.25	45.55	44.65	45.75	1,531,253	69,463,997	45.364	42.14	42.14	42.42	41.58	42.61	1,644,251	42.247	0.78%
2024-06-07	0	44.90	44.80	44.90	44.50	45.45	861,430	38,709,391	44.936	41.81	41.72	41.81	41.44	42.33	924,999	41.848	-0.88%
2024-06-06	0	45.30	45.25	45.35	44.80	46.10	855,623	38,904,639	45.469	42.19	42.14	42.23	41.72	42.93	918,763	42.345	1.12%
2024-06-05	0	44.80	44.75	44.80	44.50	45.10	684,023	30,624,515	44.771	41.72	41.67	41.72	41.44	42.00	734,500	41.694	0.90%
2024-06-04	0	44.40	44.35	44.40	43.90	44.95	1,027,493	45,499,100	44.282	41.35	41.30	41.35	40.88	41.86	1,103,316	41.239	-0.34%
2024-06-03	0	44.55	44.50	44.55	43.80	45.05	1,847,500	81,853,161	44.305	41.49	41.44	41.49	40.79	41.95	1,983,835	41.260	0.91%
2024-05-31	0	44.15	44.10	44.15	43.95	45.85	4,428,772	196,703,501	44.415	41.12	41.07	41.12	40.93	42.70	4,755,590	41.363	-2.75%
2024-05-30	0	45.40	45.35	45.40	44.55	45.80	2,071,867	94,013,959	45.376	42.28	42.23	42.28	41.49	42.65	2,224,759	42.258	2.83%
2024-05-29	0	44.15	44.10	44.15	44.15	45.55	1,663,498	74,604,535	44.848	41.12	41.07	41.12	41.12	42.42	1,786,254	41.766	-2.75%
2024-05-28	0	45.40	45.35	45.40	45.25	46.05	1,596,800	72,723,853	45.544	42.28	42.23	42.28	42.14	42.89	1,714,635	42.414	-1.30%
2024-05-27	0	46.00	45.95	46.00	44.10	46.15	2,324,040	105,671,488	45.469	42.84	42.79	42.84	41.07	42.98	2,495,541	42.344	3.95%
2024-05-24	0	44.25	44.20	44.25	43.35	44.90	2,830,825	124,582,861	44.009	41.21	41.16	41.21	40.37	41.81	3,039,723	40.985	-0.90%
2024-05-23	0	44.65	44.60	44.65	43.80	44.80	1,622,548	71,938,061	44.337	41.58	41.53	41.58	40.79	41.72	1,742,283	41.290	0.75%
2024-05-22	0	45.75	45.65	45.75	45.50	46.40	1,257,292	57,591,790	45.806	41.27	41.18	41.27	41.05	41.86	1,393,739	41.322	-0.76%
2024-05-21	0	46.10	46.00	46.10	45.50	47.15	1,671,130	76,952,662	46.048	41.59	41.50	41.59	41.05	42.53	1,852,489	41.540	-2.54%
2024-05-20	0	47.30	47.25	47.30	46.60	48.05	2,797,108	131,989,579	47.188	42.67	42.62	42.67	42.04	43.35	3,100,663	42.568	0.11%
2024-05-17	0	47.25	47.25	47.30	47.05	49.85	4,456,977	212,089,081	47.586	42.62	42.62	42.67	42.44	44.97	4,940,669	42.927	-4.74%
2024-05-16	0	49.60	49.50	49.60	48.75	49.80	1,749,042	86,307,843	49.346	44.74	44.65	44.74	43.98	44.92	1,938,856	44.515	0.61%
2024-05-14	0	49.30	49.25	49.30	48.10	49.70	1,885,331	93,059,640	49.360	44.47	44.43	44.47	43.39	44.83	2,089,936	44.528	-0.40%
2024-05-13	0	49.50	49.45	49.50	48.10	50.30	3,262,341	161,172,985	49.404	44.65	44.61	44.65	43.39	45.38	3,616,385	44.567	2.17%
2024-05-10	0	48.45	48.45	48.60	47.80	49.40	2,222,520	108,372,206	48.761	43.71	43.71	43.84	43.12	44.56	2,463,718	43.987	-0.51%
2024-05-09	0	48.70	48.60	48.70	46.80	49.00	1,494,605	72,068,718	48.219	43.93	43.84	43.93	42.22	44.20	1,656,806	43.499	1.46%
2024-05-08	0	48.00	47.90	48.00	47.45	48.70	1,437,567	68,817,720	47.871	43.30	43.21	43.30	42.80	43.93	1,593,578	43.184	-0.62%
2024-05-07	0	48.30	48.30	48.40	46.20	49.15	3,585,899	172,871,307	48.209	43.57	43.57	43.66	41.68	44.34	3,975,057	43.489	1.90%
2024-05-06	0	47.40	47.35	47.40	46.25	47.65	3,874,985	182,436,401	47.081	42.76	42.71	42.76	41.72	42.99	4,295,516	42.471	-1.35%
2024-05-03	0	48.05	47.95	48.05	46.70	48.65	3,292,820	158,010,774	47.987	43.35	43.26	43.35	42.13	43.89	3,650,172	43.289	2.78%
2024-05-02	0	46.75	46.70	46.75	45.65	47.35	2,896,765	135,236,810	46.686	42.17	42.13	42.17	41.18	42.71	3,211,135	42.115	-0.64%
2024-04-30	0	47.05	47.00	47.05	45.70	47.20	5,925,838	276,222,268	46.613	42.44	42.40	42.44	41.23	42.58	6,568,937	42.050	1.51%
2024-04-29	0	46.35	46.30	46.35	45.90	47.75	3,327,833	155,203,519	46.638	41.81	41.77	41.81	41.41	43.08	3,688,985	42.072	-1.90%
2024-04-26	0	47.25	47.25	47.30	43.00	48.00	8,315,048	388,529,897	46.726	42.62	42.62	42.67	38.79	43.30	9,217,435	42.152	11.57%
2024-04-25	0	42.35	42.25	42.35	41.55	42.80	2,110,796	89,123,757	42.223	38.20	38.11	38.20	37.48	38.61	2,339,869	38.089	0.83%
2024-04-24	0	42.00	42.00	42.05	41.25	42.20	1,328,253	55,529,104	41.806	37.89	37.89	37.93	37.21	38.07	1,472,401	37.713	1.82%
2024-04-23	0	41.25	41.25	41.30	41.10	41.90	1,411,200	58,340,804	41.341	37.21	37.21	37.26	37.08	37.80	1,564,350	37.294	-0.48%
2024-04-22	0	41.45	41.45	41.50	41.30	42.00	699,490	29,112,370	41.619	37.39	37.39	37.44	37.26	37.89	775,402	37.545	-0.36%
2024-04-19	0	41.60	41.60	41.65	40.85	41.80	1,738,547	72,096,074	41.469	37.53	37.53	37.57	36.85	37.71	1,927,222	37.409	0.12%
2024-04-18	0	41.55	41.55	41.70	40.40	42.10	2,585,018	107,108,164	41.434	37.48	37.48	37.62	36.44	37.98	2,865,556	37.378	2.72%
2024-04-17	0	40.45	40.40	40.45	39.90	41.80	2,343,635	95,025,495	40.546	36.49	36.44	36.49	35.99	37.71	2,597,977	36.577	-2.06%
2024-04-16	0	41.30	41.30	41.35	41.10	42.40	2,117,325	87,853,223	41.493	37.26	37.26	37.30	37.08	38.25	2,347,107	37.430	-1.78%
2024-04-15	0	42.05	42.05	42.10	40.65	42.20	1,931,040	80,478,519	41.676	37.93	37.93	37.98	36.67	38.07	2,140,605	37.596	2.94%
2024-04-12	0	40.85	40.85	40.90	40.20	41.05	1,129,669	46,138,513	40.843	36.85	36.85	36.90	36.26	37.03	1,252,266	36.844	0.86%
2024-04-11	0	40.50	40.50	40.60	39.90	40.85	1,226,182	49,564,207	40.422	36.54	36.54	36.63	35.99	36.85	1,359,253	36.464	-0.49%
2024-04-10	0	40.70	40.70	40.75	40.00	41.05	2,403,200	97,739,495	40.671	36.72	36.72	36.76	36.08	37.03	2,664,006	36.689	0.74%
2024-04-09	0	40.40	40.40	40.45	39.75	40.50	3,400,178	136,552,423	40.160	36.44	36.44	36.49	35.86	36.54	3,769,181	36.229	0.37%
2024-04-08	0	40.25	40.25	40.30	39.90	41.25	3,251,493	131,257,506	40.368	36.31	36.31	36.35	35.99	37.21	3,604,360	36.416	-0.98%
2024-04-05	0	40.65	40.55	40.65	40.00	40.80	520,335	21,113,758	40.577	36.67	36.58	36.67	36.08	36.81	576,804	36.605	0.37%
2024-04-03	0	40.50	40.45	40.50	39.80	40.80	1,678,012	67,771,285	40.388	36.54	36.49	36.54	35.90	36.81	1,860,118	36.434	0.87%
2024-04-02	0	40.15	40.10	40.15	39.60	40.50	1,607,023	64,473,094	40.120	36.22	36.17	36.22	35.72	36.54	1,781,425	36.192	1.90%
2024-03-28	0	39.40	39.40	39.50	38.15	39.80	2,350,722	92,604,229	39.394	35.54	35.54	35.63	34.42	35.90	2,605,833	35.537	1.16%
2024-03-27	0	38.95	38.95	39.00	38.85	39.40	2,132,355	83,475,402	39.147	35.14	35.14	35.18	35.05	35.54	2,363,768	35.315	-0.76%
2024-03-26	0	39.25	39.15	39.25	38.45	39.40	4,663,742	181,928,816	39.009	35.41	35.32	35.41	34.69	35.54	5,169,873	35.190	1.16%
2024-03-25	0	38.80	38.75	38.80	38.45	39.40	4,177,085	162,110,165	38.809	35.00	34.96	35.00	34.69	35.54	4,630,402	35.010	1.17%
2024-03-22	0	38.35	38.35	38.40	37.60	38.75	3,179,153	121,743,863	38.294	34.60	34.60	34.64	33.92	34.96	3,524,169	34.545	1.05%
2024-03-21	0	37.95	37.95	38.00	37.65	39.10	5,302,906	203,245,678	38.327	34.23	34.23	34.28	33.96	35.27	5,878,402	34.575	-2.57%
2024-03-20	0	38.95	38.90	38.95	38.65	39.30	3,195,344	124,736,788	39.037	35.14	35.09	35.14	34.87	35.45	3,542,118	35.215	1.17%
2024-03-19	0	38.50	38.50	38.65	37.80	38.95	3,686,583	142,098,958	38.545	34.73	34.73	34.87	34.10	35.14	4,086,668	34.771	-1.53%
2024-03-18	0	39.10	39.10	39.15	38.55	41.50	7,017,974	277,190,176	39.497	35.27	35.27	35.32	34.78	37.44	7,779,597	35.630	-5.56%
2024-03-15	0	41.40	41.30	41.40	40.55	41.50	1,779,921	73,360,855	41.216	37.35	37.26	37.35	36.58	37.44	1,973,086	37.181	0.73%
2024-03-14	0	41.10	41.05	41.10	40.60	41.75	1,659,411	67,935,371	40.939	37.08	37.03	37.08	36.63	37.66	1,839,498	36.931	-0.24%
2024-03-13	0	41.20	41.20	41.25	40.75	42.00	1,820,617	74,953,527	41.169	37.17	37.17	37.21	36.76	37.89	2,018,199	37.139	-0.60%
2024-03-12	0	41.45	41.40	41.45	41.10	41.95	1,643,391	68,214,561	41.508	37.39	37.35	37.39	37.08	37.84	1,821,739	37.445	0.36%
2024-03-11	0	41.30	41.25	41.30	40.70	41.65	1,568,785	64,565,380	41.156	37.26	37.21	37.26	36.72	37.57	1,739,037	37.127	-0.36%
2024-03-08	0	41.45	41.45	41.50	39.75	41.85	2,788,782	114,901,517	41.201	37.39	37.39	37.44	35.86	37.75	3,091,434	37.168	5.34%
2024-03-07	0	39.35	39.30	39.35	39.05	40.85	2,065,525	81,907,062	39.654	35.50	35.45	35.50	35.23	36.85	2,289,685	35.772	-2.72%
2024-03-06	0	40.45	40.45	40.50	40.30	41.15	1,052,043	42,660,930	40.551	36.49	36.49	36.54	36.35	37.12	1,166,216	36.581	-0.12%
2024-03-05	0	40.50	40.45	40.50	39.50	40.80	1,942,116	78,539,109	40.440	36.54	36.49	36.54	35.63	36.81	2,152,883	36.481	1.00%
2024-03-04	0	40.10	40.05	40.10	39.50	40.45	2,531,300	101,503,430	40.099	36.17	36.13	36.17	35.63	36.49	2,806,008	36.174	1.91%
2024-03-01	0	39.35	39.30	39.35	39.10	39.50	1,094,863	43,012,905	39.286	35.50	35.45	35.50	35.27	35.63	1,213,683	35.440	0.25%
2024-02-29	0	39.25	39.25	39.30	38.60	39.55	3,147,215	123,634,965	39.284	35.41	35.41	35.45	34.82	35.68	3,488,765	35.438	0.64%
2024-02-28	0	39.00	39.00	39.05	38.85	39.40	2,059,854	80,455,198	39.059	35.18	35.18	35.23	35.05	35.54	2,283,399	35.235	-0.13%
2024-02-27	0	39.05	39.05	39.10	38.50	39.45	3,786,015	147,726,414	39.019	35.23	35.23	35.27	34.73	35.59	4,196,891	35.199	-0.51%
2024-02-26	0	39.25	39.20	39.25	38.50	39.45	1,991,551	77,996,775	39.164	35.41	35.36	35.41	34.73	35.59	2,207,683	35.330	2.08%
2024-02-23	0	38.45	38.35	38.45	37.60	38.50	2,077,600	79,031,809	38.040	34.69	34.60	34.69	33.92	34.73	2,303,071	34.316	1.05%
2024-02-22	0	38.05	38.00	38.05	36.85	38.20	2,969,880	112,097,400	37.745	34.32	34.28	34.32	33.24	34.46	3,292,185	34.050	2.15%
2024-02-21	0	37.25	37.15	37.25	35.80	37.50	3,583,329	131,750,141	36.768	33.60	33.51	33.60	32.30	33.83	3,972,208	33.168	2.90%
2024-02-20	0	36.20	36.15	36.20	35.80	36.50	2,285,450	82,516,152	36.105	32.66	32.61	32.66	32.30	32.93	2,533,478	32.570	0.00%
2024-02-19	0	36.20	36.20	36.25	36.05	37.00	1,513,840	55,256,241	36.501	32.66	32.66	32.70	32.52	33.38	1,678,129	32.927	-1.23%
2024-02-16	0	36.65	36.55	36.65	34.95	36.85	620,504	22,572,304	36.377	33.06	32.97	33.06	31.53	33.24	687,844	32.816	1.95%
2024-02-15	0	35.95	35.95	36.00	35.45	36.60	385,570	13,870,360	35.974	32.43	32.43	32.48	31.98	33.02	427,414	32.452	0.42%
2024-02-14	0	35.80	35.75	35.80	35.30	36.65	488,751	17,495,688	35.797	32.30	32.25	32.30	31.84	33.06	541,793	32.292	-2.32%
2024-02-09	0	36.65	36.50	36.65	35.75	36.70	170,938	6,228,954	36.440	33.06	32.93	33.06	32.25	33.11	189,489	32.872	1.24%
2024-02-08	0	36.20	36.15	36.20	35.95	36.90	1,482,230	53,818,489	36.309	32.66	32.61	32.66	32.43	33.29	1,643,088	32.754	-0.41%
2024-02-07	0	36.35	36.35	36.40	36.00	37.00	2,260,453	82,771,232	36.617	32.79	32.79	32.84	32.48	33.38	2,505,768	33.032	-1.76%
2024-02-06	0	37.00	36.95	37.00	36.10	37.60	2,561,930	94,956,454	37.064	33.38	33.33	33.38	32.57	33.92	2,839,963	33.436	1.23%
2024-02-05	0	36.55	36.45	36.55	36.05	37.15	1,425,487	52,272,678	36.670	32.97	32.88	32.97	32.52	33.51	1,580,187	33.080	-0.14%
2024-02-02	0	36.60	36.50	36.60	36.40	37.30	1,450,911	53,367,359	36.782	33.02	32.93	33.02	32.84	33.65	1,608,371	33.181	-0.68%
2024-02-01	0	36.85	36.80	36.85	34.95	37.00	1,890,000	69,021,030	36.519	33.24	33.20	33.24	31.53	33.38	2,095,112	32.944	4.39%
2024-01-31	0	35.30	35.25	35.30	34.95	36.40	2,677,554	94,695,465	35.366	31.84	31.80	31.84	31.53	32.84	2,968,135	31.904	0.00%
2024-01-30	0	35.30	35.25	35.35	35.10	36.30	1,548,354	55,076,466	35.571	31.84	31.80	31.89	31.66	32.75	1,716,389	32.089	-2.35%
2024-01-29	0	36.15	36.15	36.20	35.90	36.60	1,144,528	41,442,558	36.209	32.61	32.61	32.66	32.39	33.02	1,268,737	32.664	1.40%
2024-01-26	0	35.65	35.60	35.65	35.50	36.30	1,695,347	60,754,778	35.836	32.16	32.11	32.16	32.02	32.75	1,879,334	32.328	-0.97%
2024-01-25	0	36.00	36.00	36.05	34.65	36.10	1,934,439	68,869,054	35.602	32.48	32.48	32.52	31.26	32.57	2,144,373	32.116	1.69%
2024-01-24	0	35.40	35.35	35.40	34.40	35.80	4,138,674	145,123,357	35.065	31.93	31.89	31.93	31.03	32.30	4,587,822	31.632	0.71%
2024-01-23	0	35.15	35.15	35.20	34.85	36.80	4,451,629	159,712,848	35.877	31.71	31.71	31.75	31.44	33.20	4,934,740	32.365	-3.96%
2024-01-22	0	36.60	36.60	36.70	36.45	37.90	2,839,250	104,675,865	36.867	33.02	33.02	33.11	32.88	34.19	3,147,379	33.258	-3.43%
2024-01-19	0	37.90	37.85	37.90	37.60	38.50	1,084,719	41,120,717	37.909	34.19	34.14	34.19	33.92	34.73	1,202,438	34.198	-0.39%
2024-01-18	0	38.05	38.05	38.25	37.85	38.50	2,562,485	97,953,115	38.226	34.32	34.32	34.51	34.14	34.73	2,840,578	34.484	-0.13%
2024-01-17	0	38.10	38.10	38.20	38.00	39.00	3,793,403	145,634,724	38.392	34.37	34.37	34.46	34.28	35.18	4,205,081	34.633	-2.06%
2024-01-16	0	38.90	38.90	38.95	38.05	39.15	1,348,584	52,371,579	38.835	35.09	35.09	35.14	34.32	35.32	1,494,939	35.033	1.17%
2024-01-15	0	38.45	38.45	38.50	38.25	39.10	2,728,926	105,216,099	38.556	34.69	34.69	34.73	34.51	35.27	3,025,082	34.781	-1.66%
2024-01-12	0	39.10	39.05	39.10	38.85	39.90	1,756,446	69,025,817	39.299	35.27	35.23	35.27	35.05	35.99	1,947,064	35.451	-1.51%
2024-01-11	0	39.70	39.70	39.85	38.60	40.20	1,485,200	59,141,386	39.821	35.81	35.81	35.95	34.82	36.26	1,646,381	35.922	1.15%
2024-01-10	0	39.25	39.20	39.25	38.90	39.90	2,627,284	103,298,603	39.318	35.41	35.36	35.41	35.09	35.99	2,912,409	35.468	-0.51%
2024-01-09	0	39.45	39.40	39.45	38.80	39.85	4,113,166	161,748,788	39.325	35.59	35.54	35.59	35.00	35.95	4,559,546	35.475	0.38%
2024-01-08	0	39.30	39.10	39.30	38.40	39.30	1,697,358	66,035,850	38.905	35.45	35.27	35.45	34.64	35.45	1,881,563	35.096	0.26%
2024-01-05	0	39.20	39.15	39.20	38.65	39.40	1,905,600	74,658,078	39.178	35.36	35.32	35.36	34.87	35.54	2,112,405	35.343	1.42%
2024-01-04	0	38.65	38.45	38.65	37.95	39.30	1,516,975	58,315,994	38.442	34.87	34.69	34.87	34.23	35.45	1,681,604	34.679	1.05%
2024-01-03	0	38.25	38.15	38.25	37.40	38.35	1,160,173	44,093,177	38.006	34.51	34.42	34.51	33.74	34.60	1,286,080	34.285	1.32%
2024-01-02	0	37.75	37.70	37.75	37.50	38.50	489,576	18,569,840	37.931	34.05	34.01	34.05	33.83	34.73	542,707	34.217	-0.66%
2023-12-29	0	38.00	37.90	38.00	37.25	38.00	943,735	35,671,418	37.798	34.28	34.19	34.28	33.60	34.28	1,046,153	34.098	1.74%
2023-12-28	0	37.35	37.30	37.35	36.85	38.10	895,264	33,516,713	37.438	33.69	33.65	33.69	33.24	34.37	992,422	33.773	-0.66%
2023-12-27	0	37.60	37.55	37.60	37.10	37.90	1,022,814	38,414,905	37.558	33.92	33.87	33.92	33.47	34.19	1,133,815	33.881	0.27%
2023-12-22	0	37.50	37.45	37.50	37.35	38.25	1,065,096	40,202,302	37.745	33.83	33.78	33.83	33.69	34.51	1,180,685	34.050	-1.32%
2023-12-21	0	38.00	37.90	38.00	37.05	38.15	2,501,289	94,158,661	37.644	34.28	34.19	34.28	33.42	34.42	2,772,740	33.959	1.33%
2023-12-20	0	37.50	37.35	37.50	36.80	37.50	1,955,205	72,714,429	37.190	33.83	33.69	33.83	33.20	33.83	2,167,393	33.549	1.49%
2023-12-19	0	36.95	36.90	36.95	36.20	37.05	2,277,009	83,679,781	36.750	33.33	33.29	33.33	32.66	33.42	2,524,121	33.152	0.00%
2023-12-18	0	36.95	36.80	36.95	36.05	37.20	2,528,516	93,053,072	36.802	33.33	33.20	33.33	32.52	33.56	2,802,922	33.199	-0.54%
2023-12-15	0	37.15	37.00	37.15	36.30	37.40	3,738,209	138,000,865	36.916	33.51	33.38	33.51	32.75	33.74	4,143,897	33.302	1.09%
2023-12-14	0	36.75	36.55	36.75	36.35	37.10	1,531,210	56,182,050	36.691	33.15	32.97	33.15	32.79	33.47	1,697,384	33.099	0.68%
2023-12-13	0	36.50	36.40	36.50	35.80	36.60	1,245,240	45,281,559	36.364	32.93	32.84	32.93	32.30	33.02	1,380,379	32.804	1.25%
2023-12-12	0	36.05	35.85	36.05	35.15	36.15	2,366,573	84,262,884	35.605	32.52	32.34	32.52	31.71	32.61	2,623,404	32.120	1.55%
2023-12-11	0	35.50	35.45	35.50	34.80	35.60	553,211	19,511,124	35.269	32.02	31.98	32.02	31.39	32.11	613,248	31.816	0.42%
2023-12-08	0	35.35	35.30	35.35	34.95	35.55	776,738	27,395,471	35.270	31.89	31.84	31.89	31.53	32.07	861,033	31.817	-0.56%
2023-12-07	0	35.55	35.50	35.55	35.40	35.90	803,080	28,557,596	35.560	32.07	32.02	32.07	31.93	32.39	890,234	32.079	-0.42%
2023-12-06	0	35.70	35.65	35.70	35.40	36.15	1,631,979	58,252,674	35.695	32.20	32.16	32.20	31.93	32.61	1,809,089	32.200	-1.11%
2023-12-05	0	36.10	36.05	36.10	35.90	36.80	1,155,825	41,713,331	36.090	32.57	32.52	32.57	32.39	33.20	1,281,260	32.556	-0.69%
2023-12-04	0	36.35	36.20	36.35	36.00	36.65	1,930,628	70,135,874	36.328	32.79	32.66	32.79	32.48	33.06	2,140,149	32.771	-0.27%
2023-12-01	0	36.45	36.35	36.45	35.95	36.70	547,527	19,891,344	36.329	32.88	32.79	32.88	32.43	33.11	606,947	32.773	-0.55%
2023-11-30	0	36.65	36.60	36.65	36.55	37.15	4,119,735	151,297,224	36.725	33.06	33.02	33.06	32.97	33.51	4,566,828	33.130	-0.27%
2023-11-29	0	36.75	36.75	36.80	36.05	37.10	1,728,400	63,168,431	36.547	33.15	33.15	33.20	32.52	33.47	1,915,974	32.969	-0.14%
2023-11-28	0	36.80	36.75	36.80	36.30	36.90	1,943,290	71,128,687	36.602	33.20	33.15	33.20	32.75	33.29	2,154,185	33.019	0.27%
2023-11-27	0	36.70	36.65	36.75	36.40	36.90	1,010,479	37,047,879	36.664	33.11	33.06	33.15	32.84	33.29	1,120,141	33.074	-0.14%
2023-11-24	0	36.75	36.70	36.75	36.05	37.15	1,701,565	62,875,653	36.952	33.15	33.11	33.15	32.52	33.51	1,886,227	33.334	-0.81%
2023-11-23	0	37.05	37.00	37.05	36.80	37.40	1,287,355	47,750,905	37.092	33.42	33.38	33.42	33.20	33.74	1,427,065	33.461	0.00%
2023-11-22	0	37.05	37.00	37.05	36.60	37.15	1,171,334	43,255,667	36.929	33.42	33.38	33.42	33.02	33.51	1,298,453	33.313	0.27%
2023-11-21	0	36.95	36.85	36.95	36.45	37.20	1,690,298	62,428,360	36.933	33.33	33.24	33.33	32.88	33.56	1,873,737	33.318	0.82%
2023-11-20	0	36.65	36.60	36.65	36.15	36.75	1,819,788	66,390,731	36.483	33.06	33.02	33.06	32.61	33.15	2,017,280	32.911	0.69%
2023-11-17	0	36.40	36.40	36.45	36.00	36.75	2,176,874	79,182,431	36.374	32.84	32.84	32.88	32.48	33.15	2,413,118	32.813	0.55%
2023-11-16	0	36.20	36.00	36.20	35.60	36.30	3,091,460	111,194,961	35.968	32.66	32.48	32.66	32.11	32.75	3,426,960	32.447	0.14%
2023-11-15	0	36.15	35.95	36.15	35.10	36.25	2,305,109	82,608,029	35.837	32.61	32.43	32.61	31.66	32.70	2,555,270	32.328	3.14%
2023-11-14	0	35.05	35.00	35.05	34.50	35.30	891,239	31,156,045	34.958	31.62	31.57	31.62	31.12	31.84	987,960	31.536	1.74%
2023-11-13	0	34.45	34.40	34.45	33.70	34.45	1,263,575	43,021,778	34.048	31.08	31.03	31.08	30.40	31.08	1,400,704	30.714	0.73%
2023-11-10	0	34.20	34.15	34.20	34.05	35.05	1,449,453	49,733,491	34.312	30.85	30.81	30.85	30.72	31.62	1,606,754	30.953	-2.43%
2023-11-09	0	35.05	35.05	35.10	34.80	35.75	972,833	34,185,037	35.140	31.62	31.62	31.66	31.39	32.25	1,078,409	31.700	-0.43%
2023-11-08	0	35.20	35.10	35.20	34.85	35.65	2,033,023	71,500,942	35.170	31.75	31.66	31.75	31.44	32.16	2,253,656	31.727	-1.26%
2023-11-07	0	35.65	35.60	35.65	35.25	36.15	448,175	15,963,128	35.618	32.16	32.11	32.16	31.80	32.61	496,813	32.131	-0.28%
2023-11-06	0	35.75	35.75	35.80	35.25	36.35	2,085,200	74,582,004	35.767	32.25	32.25	32.30	31.80	32.79	2,311,496	32.266	0.00%
2023-11-03	0	35.75	35.70	35.75	35.35	36.80	926,986	33,076,120	35.681	32.25	32.20	32.25	31.89	33.20	1,027,587	32.188	1.13%
2023-11-02	0	35.35	35.30	35.35	35.25	36.25	829,533	29,404,863	35.448	31.89	31.84	31.89	31.80	32.70	919,558	31.977	0.14%
2023-11-01	0	35.30	35.25	35.30	35.15	36.05	1,246,000	44,078,700	35.376	31.84	31.80	31.84	31.71	32.52	1,381,222	31.913	-0.98%
2023-10-31	0	35.65	35.65	35.70	35.45	37.05	3,002,667	108,489,540	36.131	32.16	32.16	32.20	31.98	33.42	3,328,530	32.594	-2.99%
2023-10-30	0	36.75	36.70	36.75	36.30	37.40	1,319,673	48,289,841	36.592	33.15	33.11	33.15	32.75	33.74	1,462,890	33.010	-1.74%
2023-10-27	0	37.40	37.40	37.45	36.60	37.95	2,139,401	80,040,429	37.413	33.74	33.74	33.78	33.02	34.23	2,371,579	33.750	3.17%
2023-10-26	0	36.25	36.25	36.30	35.75	36.75	1,704,887	61,553,882	36.104	32.70	32.70	32.75	32.25	33.15	1,889,909	32.570	0.00%
2023-10-25	0	36.25	36.25	36.40	35.95	36.75	1,383,200	50,105,215	36.224	32.70	32.70	32.84	32.43	33.15	1,533,311	32.678	0.97%
2023-10-24	0	35.90	35.90	36.10	35.35	36.15	1,300,871	46,602,904	35.824	32.39	32.39	32.57	31.89	32.61	1,442,048	32.317	-0.42%
2023-10-20	0	36.05	36.00	36.05	35.80	36.65	1,091,600	39,375,312	36.071	32.52	32.48	32.52	32.30	33.06	1,210,065	32.540	-2.30%
2023-10-19	0	36.90	36.85	36.90	36.70	38.30	1,211,512	44,876,535	37.042	33.29	33.24	33.29	33.11	34.55	1,342,991	33.415	-3.78%
2023-10-18	0	38.35	38.30	38.35	36.50	38.35	3,856,847	147,219,929	38.171	34.60	34.55	34.60	32.93	34.60	4,275,410	34.434	2.95%
2023-10-17	0	37.25	37.25	37.30	36.60	37.80	1,752,174	65,019,591	37.108	33.60	33.60	33.65	33.02	34.10	1,942,328	33.475	0.68%
2023-10-16	0	37.00	36.95	37.00	36.85	38.00	982,672	36,451,482	37.094	33.38	33.33	33.38	33.24	34.28	1,089,316	33.463	-1.33%
2023-10-13	0	37.50	37.40	37.50	37.40	37.70	801,143	30,044,757	37.502	33.83	33.74	33.83	33.74	34.01	888,087	33.831	-0.40%
2023-10-12	0	37.65	37.55	37.65	36.65	37.95	2,087,373	78,466,894	37.591	33.96	33.87	33.96	33.06	34.23	2,313,904	33.911	3.58%
2023-10-11	0	36.35	36.30	36.35	36.30	37.60	1,626,322	59,739,719	36.733	32.79	32.75	32.79	32.75	33.92	1,802,818	33.137	-0.68%
2023-10-10	0	36.60	36.50	36.60	36.20	36.85	2,341,200	85,474,284	36.509	33.02	32.93	33.02	32.66	33.24	2,595,278	32.935	1.53%
2023-10-09	0	36.05	36.00	36.05	35.40	37.35	1,503,200	54,832,670	36.477	32.52	32.48	32.52	31.93	33.69	1,666,334	32.906	1.98%
2023-10-06	0	35.35	35.35	35.40	35.20	36.00	396,800	14,067,120	35.451	31.89	31.89	31.93	31.75	32.48	439,863	31.981	0.43%
2023-10-05	0	35.20	35.20	35.35	34.60	35.45	530,400	18,672,170	35.204	31.75	31.75	31.89	31.21	31.98	587,961	31.757	0.57%
2023-10-04	0	35.00	34.95	35.00	34.50	35.45	808,319	28,310,647	35.024	31.57	31.53	31.57	31.12	31.98	896,042	31.595	-1.13%
2023-10-03	0	35.40	35.35	35.40	34.50	35.55	797,600	28,077,354	35.202	31.93	31.89	31.93	31.12	32.07	884,159	31.756	-1.39%
2023-09-29	0	35.90	35.85	35.90	35.50	36.45	993,887	35,690,415	35.910	32.39	32.34	32.39	32.02	32.88	1,101,748	32.394	0.56%
2023-09-28	0	35.70	35.70	35.85	35.25	36.00	1,903,200	67,921,040	35.688	32.20	32.20	32.34	31.80	32.48	2,109,744	32.194	1.42%
2023-09-27	0	35.20	35.20	35.25	34.85	36.90	3,907,209	138,765,352	35.515	31.75	31.75	31.80	31.44	33.29	4,331,237	32.038	-3.96%
2023-09-26	0	36.65	36.60	36.65	36.50	37.75	3,849,200	142,129,750	36.925	33.06	33.02	33.06	32.93	34.05	4,266,933	33.310	-1.74%
2023-09-25	0	37.30	37.20	37.30	37.15	37.85	1,542,400	57,614,742	37.354	33.65	33.56	33.65	33.51	34.14	1,709,788	33.697	0.13%
2023-09-22	0	37.25	37.20	37.25	37.00	37.80	1,739,230	64,923,112	37.329	33.60	33.56	33.60	33.38	34.10	1,927,979	33.674	-0.93%
2023-09-21	0	37.60	37.40	37.60	36.80	37.75	2,341,200	87,324,702	37.299	33.92	33.74	33.92	33.20	34.05	2,595,278	33.648	0.94%
2023-09-20	0	37.25	37.20	37.25	36.55	37.30	1,567,591	58,197,754	37.126	33.60	33.56	33.60	32.97	33.65	1,737,713	33.491	0.68%
2023-09-19	0	37.00	36.95	37.00	36.15	37.10	1,832,484	67,362,116	36.760	33.38	33.33	33.38	32.61	33.47	2,031,354	33.161	0.82%
2023-09-18	0	36.70	36.65	36.70	36.15	36.85	1,475,600	54,132,240	36.685	33.11	33.06	33.11	32.61	33.24	1,635,739	33.093	1.24%
2023-09-15	0	36.25	36.20	36.25	35.50	36.80	2,619,283	94,877,998	36.223	32.70	32.66	32.70	32.02	33.20	2,903,540	32.677	0.42%
2023-09-14	0	36.10	36.00	36.10	35.75	36.45	2,548,223	92,022,119	36.112	32.57	32.48	32.57	32.25	32.88	2,824,768	32.577	0.14%
2023-09-13	0	36.05	36.05	36.10	35.85	36.75	1,419,864	51,270,796	36.110	32.52	32.52	32.57	32.34	33.15	1,573,954	32.575	-0.96%
2023-09-12	0	36.40	36.35	36.40	36.00	36.75	1,744,927	63,500,098	36.391	32.84	32.79	32.84	32.48	33.15	1,934,295	32.829	-0.14%
2023-09-11	0	36.45	36.30	36.45	35.30	36.45	1,965,381	70,863,021	36.056	32.88	32.75	32.88	31.84	32.88	2,178,673	32.526	1.39%
2023-09-07	0	35.95	35.85	35.95	35.70	36.30	2,425,099	87,108,153	35.919	32.43	32.34	32.43	32.20	32.75	2,688,282	32.403	-0.42%
2023-09-06	0	36.10	36.10	36.25	35.80	36.35	1,802,024	64,809,123	35.965	32.57	32.57	32.70	32.30	32.79	1,997,588	32.444	0.56%
2023-09-05	0	35.90	35.85	35.90	35.50	36.10	1,771,486	63,502,454	35.847	32.39	32.34	32.39	32.02	32.57	1,963,736	32.338	0.42%
2023-09-04	0	35.75	35.70	35.75	35.00	36.05	898,008	32,146,069	35.797	32.25	32.20	32.25	31.57	32.52	995,464	32.293	0.70%
2023-08-31	0	35.50	35.50	35.70	35.05	35.80	2,692,014	95,654,253	35.533	32.02	32.02	32.20	31.62	32.30	2,984,164	32.054	1.00%
2023-08-30	0	35.15	35.15	35.20	34.95	35.40	1,215,970	42,799,005	35.197	31.71	31.71	31.75	31.53	31.93	1,347,933	31.752	0.86%
2023-08-29	0	34.85	34.85	34.90	34.25	34.90	1,724,039	59,733,263	34.647	31.44	31.44	31.48	30.90	31.48	1,911,140	31.255	1.16%
2023-08-28	0	34.45	34.40	34.45	34.25	36.10	2,194,582	76,007,418	34.634	31.08	31.03	31.08	30.90	32.57	2,432,748	31.243	-1.15%
2023-08-25	0	34.85	34.85	34.95	34.85	35.65	1,860,375	65,393,764	35.151	31.44	31.44	31.53	31.44	32.16	2,062,272	31.710	-2.24%
2023-08-24	0	35.65	35.60	35.75	35.15	35.85	1,594,654	56,917,382	35.693	32.16	32.11	32.25	31.71	32.34	1,767,713	32.198	0.99%
2023-08-23	0	35.30	35.30	35.35	35.30	36.10	2,664,449	94,940,337	35.632	31.84	31.84	31.89	31.84	32.57	2,953,607	32.144	-1.26%
2023-08-22	0	35.75	35.75	35.90	35.20	36.35	4,128,467	147,439,553	35.713	32.25	32.25	32.39	31.75	32.79	4,576,507	32.217	0.70%
2023-08-21	0	35.50	35.45	35.50	35.05	35.90	3,489,779	124,119,700	35.567	32.02	31.98	32.02	31.62	32.39	3,868,506	32.085	-0.42%
2023-08-18	0	35.65	35.60	35.65	35.10	36.25	4,443,639	158,843,268	35.746	32.16	32.11	32.16	31.66	32.70	4,925,883	32.247	2.00%
2023-08-17	0	34.95	34.90	34.95	33.95	35.20	1,945,675	67,248,874	34.563	31.53	31.48	31.53	30.63	31.75	2,156,829	31.180	2.04%
2023-08-16	0	34.25	34.20	34.25	34.05	34.50	1,313,511	44,956,636	34.226	30.90	30.85	30.90	30.72	31.12	1,456,059	30.876	-0.58%
2023-08-15	0	34.45	34.40	34.45	34.25	34.55	1,559,600	53,649,140	34.399	31.08	31.03	31.08	30.90	31.17	1,728,855	31.032	-0.14%
2023-08-14	0	34.50	34.40	34.50	33.65	34.65	2,300,767	78,407,114	34.079	31.12	31.03	31.12	30.36	31.26	2,550,457	30.742	-0.43%
2023-08-11	0	34.65	34.65	34.70	34.45	35.25	1,552,090	53,855,782	34.699	31.26	31.26	31.30	31.08	31.80	1,720,530	31.302	-0.86%
2023-08-10	0	34.95	34.90	34.95	34.45	35.15	3,624,774	126,112,199	34.792	31.53	31.48	31.53	31.08	31.71	4,018,151	31.386	-0.57%
2023-08-09	0	35.15	35.10	35.15	34.50	35.30	1,734,754	60,415,539	34.827	31.71	31.66	31.71	31.12	31.84	1,923,018	31.417	0.86%
2023-08-08	0	34.85	34.85	34.95	34.65	35.30	1,239,895	43,252,808	34.884	31.44	31.44	31.53	31.26	31.84	1,374,454	31.469	-0.57%
2023-08-07	0	35.05	35.00	35.05	34.80	35.60	1,107,882	38,827,490	35.047	31.62	31.57	31.62	31.39	32.11	1,228,114	31.616	-1.41%
2023-08-04	0	35.55	35.50	35.55	34.50	35.95	2,640,800	93,650,744	35.463	32.07	32.02	32.07	31.12	32.43	2,927,392	31.991	4.10%
2023-08-03	0	34.15	34.10	34.15	33.85	34.85	1,483,550	50,752,385	34.210	30.81	30.76	30.81	30.54	31.44	1,644,552	30.861	-0.58%
2023-08-02	0	34.35	34.30	34.35	34.05	35.50	1,862,556	63,980,486	34.351	30.99	30.94	30.99	30.72	32.02	2,064,689	30.988	-0.58%
2023-08-01	0	34.55	34.50	34.55	34.30	35.35	1,612,800	55,891,230	34.655	31.17	31.12	31.17	30.94	31.89	1,787,829	31.262	-0.14%
2023-07-31	0	34.60	34.60	34.65	34.20	35.50	1,828,407	63,682,436	34.830	31.21	31.21	31.26	30.85	32.02	2,026,834	31.420	0.87%
2023-07-28	0	34.30	34.30	34.35	33.45	34.50	1,493,400	51,069,652	34.197	30.94	30.94	30.99	30.18	31.12	1,655,471	30.849	-0.15%
2023-07-27	0	34.35	34.25	34.35	33.95	35.30	1,801,615	61,838,467	34.324	30.99	30.90	30.99	30.63	31.84	1,997,135	30.964	1.33%
2023-07-26	0	33.90	33.85	33.90	33.75	34.90	1,592,196	54,121,554	33.992	30.58	30.54	30.58	30.45	31.48	1,764,988	30.664	-1.88%
2023-07-25	0	34.55	34.40	34.55	33.45	34.75	4,134,359	141,370,594	34.194	31.17	31.03	31.17	30.18	31.35	4,583,039	30.846	5.98%
2023-07-24	0	32.60	32.55	32.60	32.20	32.95	641,628	20,911,919	32.592	29.41	29.36	29.41	29.05	29.72	711,260	29.401	-1.06%
2023-07-21	0	32.95	32.85	32.95	32.40	33.00	819,775	26,879,218	32.789	29.72	29.63	29.72	29.23	29.77	908,741	29.579	0.30%
2023-07-20	0	32.85	32.75	32.85	32.70	33.10	736,033	24,234,497	32.926	29.63	29.54	29.63	29.50	29.86	815,911	29.702	-0.61%
2023-07-19	0	33.05	33.00	33.05	32.45	33.10	1,015,049	33,357,597	32.863	29.81	29.77	29.81	29.27	29.86	1,125,207	29.646	0.15%
2023-07-18	0	33.00	33.00	33.05	31.80	33.10	1,259,189	41,169,099	32.695	29.77	29.77	29.81	28.69	29.86	1,395,842	29.494	1.07%
2023-07-14	0	32.65	32.55	32.65	32.25	33.10	1,440,475	47,099,083	32.697	29.45	29.36	29.45	29.09	29.86	1,596,802	29.496	-1.06%
2023-07-13	0	33.00	33.00	33.05	32.55	33.20	1,810,420	59,779,007	33.019	29.77	29.77	29.81	29.36	29.95	2,006,895	29.787	0.61%
2023-07-12	0	32.80	32.80	32.85	32.20	33.00	2,659,000	86,600,182	32.569	29.59	29.59	29.63	29.05	29.77	2,947,567	29.380	1.23%
2023-07-11	0	32.40	32.25	32.40	31.80	32.55	2,667,606	85,727,181	32.136	29.23	29.09	29.23	28.69	29.36	2,957,107	28.990	1.25%
2023-07-10	0	32.00	31.95	32.00	31.65	32.35	1,580,218	50,372,312	31.877	28.87	28.82	28.87	28.55	29.18	1,751,711	28.756	3.06%
2023-07-07	0	31.05	31.05	31.10	30.85	31.55	796,072	24,785,539	31.135	28.01	28.01	28.06	27.83	28.46	882,465	28.087	-1.27%
2023-07-06	0	31.45	31.40	31.45	31.15	32.10	1,234,443	38,858,331	31.478	28.37	28.33	28.37	28.10	28.96	1,368,410	28.397	-0.47%
2023-07-05	0	31.60	31.50	31.60	31.10	32.60	1,754,183	55,263,107	31.504	28.51	28.42	28.51	28.06	29.41	1,944,555	28.419	-2.02%
2023-07-04	0	32.25	32.25	32.30	31.30	32.40	2,970,844	94,871,823	31.934	29.09	29.09	29.14	28.24	29.23	3,293,254	28.808	0.78%
2023-07-03	0	32.00	32.00	32.05	31.85	32.85	3,390,603	109,448,097	32.280	28.87	28.87	28.91	28.73	29.63	3,758,567	29.120	-1.23%
2023-06-30	0	32.40	32.25	32.40	31.10	33.10	2,451,041	79,198,936	32.312	29.23	29.09	29.23	28.06	29.86	2,717,039	29.149	1.89%
2023-06-29	0	31.80	31.80	31.85	31.15	32.15	2,126,229	67,619,314	31.803	28.69	28.69	28.73	28.10	29.00	2,356,977	28.689	1.27%
2023-06-28	0	31.40	31.35	31.40	30.20	31.50	2,162,570	67,113,495	31.034	28.33	28.28	28.33	27.24	28.42	2,397,262	27.996	3.29%
2023-06-27	0	30.40	30.40	30.45	29.50	30.50	1,289,807	39,075,263	30.295	27.42	27.42	27.47	26.61	27.51	1,429,783	27.330	0.83%
2023-06-26	0	30.15	30.15	30.20	29.80	30.65	901,513	27,256,359	30.234	27.20	27.20	27.24	26.88	27.65	999,349	27.274	2.03%
2023-06-23	0	29.55	29.50	29.55	29.40	30.55	604,555	17,875,457	29.568	26.66	26.61	26.66	26.52	27.56	670,164	26.673	-3.11%
2023-06-21	0	30.50	30.45	30.50	30.25	31.00	2,636,014	80,417,397	30.507	27.51	27.47	27.51	27.29	27.97	2,922,086	27.521	-1.13%
2023-06-20	0	30.85	30.85	30.90	30.65	31.50	1,109,740	34,403,056	31.001	27.83	27.83	27.87	27.65	28.42	1,230,174	27.966	-2.06%
2023-06-19	0	31.50	31.50	31.55	31.15	32.05	811,955	25,647,076	31.587	28.42	28.42	28.46	28.10	28.91	900,072	28.494	-0.94%
2023-06-16	0	31.80	31.75	31.80	31.30	32.30	2,502,443	79,633,712	31.822	28.69	28.64	28.69	28.24	29.14	2,774,020	28.707	-0.93%
2023-06-15	0	32.10	32.10	32.15	31.10	32.10	3,008,348	95,181,869	31.639	28.96	28.96	29.00	28.06	28.96	3,334,828	28.542	3.22%
2023-06-14	0	31.10	31.10	31.15	30.85	31.50	2,289,234	71,272,593	31.134	28.06	28.06	28.10	27.83	28.42	2,537,672	28.086	-0.32%
2023-06-13	0	31.20	31.15	31.20	30.80	31.45	1,492,161	46,333,808	31.052	28.15	28.10	28.15	27.78	28.37	1,654,097	28.012	0.65%
2023-06-12	0	31.00	30.95	31.00	30.50	31.20	907,506	28,076,703	30.938	27.97	27.92	27.97	27.51	28.15	1,005,993	27.909	1.64%
2023-06-09	0	30.50	30.50	30.55	30.05	30.75	1,458,122	44,548,613	30.552	27.51	27.51	27.56	27.11	27.74	1,616,364	27.561	1.84%
2023-06-08	0	29.95	29.90	29.95	29.65	30.70	553,717	16,581,199	29.945	27.02	26.97	27.02	26.75	27.69	613,809	27.014	0.00%
2023-06-07	0	29.95	29.95	30.00	29.60	30.30	1,211,214	36,262,889	29.939	27.02	27.02	27.06	26.70	27.33	1,342,661	27.008	0.00%
2023-06-06	0	29.95	29.95	30.00	29.80	30.60	1,250,359	37,751,030	30.192	27.02	27.02	27.06	26.88	27.60	1,386,054	27.236	-1.32%
2023-06-05	0	30.35	30.35	30.40	29.75	30.60	1,739,416	52,719,074	30.309	27.38	27.38	27.42	26.84	27.60	1,928,185	27.341	2.02%
2023-06-02	0	29.75	29.75	29.90	28.50	30.00	1,712,825	50,739,612	29.623	26.84	26.84	26.97	25.71	27.06	1,898,709	26.723	4.39%
2023-06-01	0	28.50	28.50	28.55	28.15	29.20	2,648,303	75,711,501	28.589	25.71	25.71	25.75	25.39	26.34	2,935,709	25.790	0.00%
2023-05-31	0	28.50	28.50	28.60	28.10	29.20	3,242,287	92,277,136	28.461	25.71	25.71	25.80	25.35	26.34	3,594,155	25.674	-2.06%
2023-05-30	0	29.10	29.05	29.10	28.75	29.40	1,854,108	53,861,888	29.050	26.25	26.21	26.25	25.94	26.52	2,055,324	26.206	1.04%
2023-05-29	0	28.80	28.75	28.80	28.80	29.95	1,041,091	30,193,297	29.002	25.98	25.94	25.98	25.98	27.02	1,154,075	26.162	-1.54%
2023-05-25	0	29.25	29.20	29.25	29.00	29.95	1,301,612	38,184,810	29.337	26.39	26.34	26.39	26.16	27.02	1,442,869	26.465	-1.68%
2023-05-24	0	29.75	29.70	29.75	29.40	30.10	1,463,164	43,554,959	29.768	26.84	26.79	26.84	26.52	27.15	1,621,953	26.853	-0.34%
2023-05-23	0	29.85	29.80	29.85	29.70	30.50	1,895,866	56,701,361	29.908	26.93	26.88	26.93	26.79	27.51	2,101,614	26.980	-0.09%
2023-05-22	0	31.30	31.25	31.30	30.70	31.45	807,547	25,198,954	31.204	26.95	26.91	26.95	26.44	27.08	937,829	26.869	1.13%
2023-05-19	0	30.95	30.90	30.95	30.50	31.25	1,514,501	46,766,000	30.879	26.65	26.61	26.65	26.26	26.91	1,758,837	26.589	0.32%
2023-05-18	0	30.85	30.75	30.85	30.45	31.55	1,230,135	37,830,526	30.753	26.56	26.48	26.56	26.22	27.17	1,428,594	26.481	0.16%
2023-05-17	0	30.80	30.75	30.80	30.65	31.90	2,342,773	72,652,292	31.011	26.52	26.48	26.52	26.39	27.47	2,720,734	26.703	-2.53%
2023-05-16	0	31.60	31.55	31.60	31.25	32.25	2,166,400	68,498,122	31.618	27.21	27.17	27.21	26.91	27.77	2,515,907	27.226	-0.94%
2023-05-15	0	31.90	31.90	32.00	31.65	32.50	2,410,180	77,108,893	31.993	27.47	27.47	27.55	27.25	27.99	2,799,016	27.549	1.59%
2023-05-12	0	31.40	31.40	31.45	31.25	32.05	746,000	23,465,430	31.455	27.04	27.04	27.08	26.91	27.60	866,353	27.085	-1.26%
2023-05-11	0	31.80	31.75	31.80	31.40	31.95	849,983	26,878,059	31.622	27.38	27.34	27.38	27.04	27.51	987,111	27.229	0.32%
2023-05-10	0	31.70	31.60	31.70	30.70	31.80	1,363,179	42,888,650	31.462	27.30	27.21	27.30	26.44	27.38	1,583,102	27.092	1.44%
2023-05-09	0	31.25	31.15	31.25	31.00	31.75	1,890,460	59,223,491	31.328	26.91	26.82	26.91	26.69	27.34	2,195,449	26.976	-1.42%
2023-05-08	0	31.70	31.65	31.70	31.25	31.95	2,534,649	80,215,490	31.648	27.30	27.25	27.30	26.91	27.51	2,943,566	27.251	0.79%
2023-05-05	0	31.45	31.35	31.45	30.90	31.90	862,000	26,893,058	31.198	27.08	26.99	27.08	26.61	27.47	1,001,067	26.864	0.48%
2023-05-04	0	31.30	31.30	31.35	30.95	31.80	2,817,107	88,344,424	31.360	26.95	26.95	26.99	26.65	27.38	3,271,593	27.003	0.16%
2023-05-03	0	31.25	31.20	31.25	30.85	31.25	512,745	15,936,299	31.080	26.91	26.87	26.91	26.56	26.91	595,467	26.763	-0.79%
2023-05-02	0	31.50	31.45	31.50	30.85	32.00	976,255	30,575,307	31.319	27.12	27.08	27.12	26.56	27.55	1,133,755	26.968	-0.94%
2023-04-28	0	31.80	31.80	31.85	31.75	32.35	1,364,929	43,684,899	32.005	27.38	27.38	27.43	27.34	27.86	1,585,134	27.559	-0.31%
2023-04-27	0	31.90	31.90	31.95	31.30	32.15	1,541,530	49,187,901	31.909	27.47	27.47	27.51	26.95	27.68	1,790,226	27.476	0.16%
2023-04-26	0	31.85	31.85	31.90	30.85	32.05	1,284,255	40,744,475	31.726	27.43	27.43	27.47	26.56	27.60	1,491,445	27.319	2.25%
2023-04-25	0	31.15	31.10	31.15	31.00	31.85	1,982,315	61,860,249	31.206	26.82	26.78	26.82	26.69	27.43	2,302,123	26.871	-2.04%
2023-04-24	0	31.80	31.80	31.85	31.50	32.25	1,685,915	53,581,969	31.782	27.38	27.38	27.43	27.12	27.77	1,957,905	27.367	-0.47%
2023-04-21	0	31.95	31.90	31.95	31.85	33.20	1,972,366	64,001,288	32.449	27.51	27.47	27.51	27.43	28.59	2,290,569	27.941	-1.84%
2023-04-20	0	32.55	32.50	32.55	32.35	32.85	1,970,250	64,104,296	32.536	28.03	27.99	28.03	27.86	28.29	2,288,112	28.016	0.00%
2023-04-19	0	32.55	32.50	32.55	32.30	32.90	2,113,165	68,975,340	32.641	28.03	27.99	28.03	27.81	28.33	2,454,084	28.106	-1.06%
2023-04-18	0	32.90	32.85	32.90	32.55	33.45	2,547,141	83,900,046	32.939	28.33	28.29	28.33	28.03	28.80	2,958,073	28.363	-1.20%
2023-04-17	0	33.30	33.20	33.30	32.65	33.45	2,832,241	93,823,367	33.127	28.67	28.59	28.67	28.11	28.80	3,289,169	28.525	1.99%
2023-04-14	0	32.65	32.60	32.65	32.35	33.20	2,102,050	68,564,224	32.618	28.11	28.07	28.11	27.86	28.59	2,441,175	28.087	0.31%
2023-04-13	0	32.55	32.55	32.60	32.00	33.20	1,720,665	55,909,914	32.493	28.03	28.03	28.07	27.55	28.59	1,998,261	27.979	-1.06%
2023-04-12	0	32.90	32.80	32.90	32.60	33.15	1,768,991	58,021,878	32.799	28.33	28.24	28.33	28.07	28.54	2,054,384	28.243	0.15%
2023-04-11	0	32.85	32.85	32.90	32.75	33.80	2,364,566	78,270,921	33.102	28.29	28.29	28.33	28.20	29.10	2,746,043	28.503	-1.65%
2023-04-06	0	33.40	33.30	33.40	32.75	33.65	2,134,525	71,060,769	33.291	28.76	28.67	28.76	28.20	28.98	2,478,890	28.666	1.21%
2023-04-04	0	33.00	33.00	33.05	32.85	34.55	8,201,217	270,792,833	33.019	28.42	28.42	28.46	28.29	29.75	9,524,326	28.432	-3.79%
2023-04-03	0	34.30	34.30	34.35	33.85	34.65	1,474,394	50,363,692	34.159	29.54	29.54	29.58	29.15	29.84	1,712,259	29.414	0.29%
2023-03-31	0	34.20	34.15	34.20	33.50	34.45	2,472,178	84,483,959	34.174	29.45	29.41	29.45	28.85	29.66	2,871,016	29.426	2.09%
2023-03-30	0	33.50	33.50	33.55	32.70	34.50	2,516,834	83,474,589	33.167	28.85	28.85	28.89	28.16	29.71	2,922,877	28.559	-0.59%
2023-03-29	0	33.70	33.65	33.70	33.45	34.55	1,761,290	59,440,652	33.748	29.02	28.98	29.02	28.80	29.75	2,045,440	29.060	-0.74%
2023-03-28	0	33.95	33.90	33.95	33.50	34.50	1,768,266	59,889,458	33.869	29.23	29.19	29.23	28.85	29.71	2,053,542	29.164	0.30%
2023-03-27	0	33.85	33.70	33.85	33.25	34.15	1,638,900	55,255,402	33.715	29.15	29.02	29.15	28.63	29.41	1,903,305	29.031	0.00%
2023-03-24	0	33.85	33.80	33.85	33.30	34.15	2,641,184	89,336,679	33.825	29.15	29.10	29.15	28.67	29.41	3,067,288	29.126	0.59%
2023-03-23	0	33.65	33.60	33.65	33.35	34.55	2,314,906	77,661,438	33.548	28.98	28.93	28.98	28.72	29.75	2,688,372	28.888	-1.46%
2023-03-22	0	34.15	34.10	34.15	33.90	34.60	1,430,393	48,821,463	34.132	29.41	29.36	29.41	29.19	29.79	1,661,159	29.390	0.00%
2023-03-21	0	34.15	33.95	34.15	33.40	34.65	1,305,654	44,092,524	33.771	29.41	29.23	29.41	28.76	29.84	1,516,296	29.079	1.94%
2023-03-20	0	33.50	33.45	33.50	33.10	33.70	1,004,206	33,488,529	33.348	28.85	28.80	28.85	28.50	29.02	1,166,215	28.716	0.60%
2023-03-17	0	33.30	33.25	33.30	32.85	33.95	2,309,176	76,611,525	33.177	28.67	28.63	28.67	28.29	29.23	2,681,717	28.568	-0.15%
2023-03-16	0	33.35	33.30	33.35	33.10	33.80	2,270,656	75,815,543	33.389	28.72	28.67	28.72	28.50	29.10	2,636,983	28.751	-0.60%
2023-03-15	0	33.55	33.50	33.55	33.35	34.20	1,053,747	35,461,897	33.653	28.89	28.85	28.89	28.72	29.45	1,223,749	28.978	0.00%
2023-03-14	0	33.55	33.50	33.55	33.00	33.95	2,391,264	80,014,759	33.461	28.89	28.85	28.89	28.42	29.23	2,777,048	28.813	-0.15%
2023-03-13	0	33.60	33.60	33.65	33.05	35.75	3,445,823	115,347,109	33.475	28.93	28.93	28.98	28.46	30.78	4,001,740	28.824	0.15%
2023-03-10	0	33.55	33.50	33.55	33.30	34.75	2,140,000	72,214,879	33.745	28.89	28.85	28.89	28.67	29.92	2,485,248	29.057	-3.45%
2023-03-09	0	34.75	34.70	34.75	34.65	35.50	982,850	34,465,967	35.067	29.92	29.88	29.92	29.84	30.57	1,141,414	30.196	-2.25%
2023-03-08	0	35.55	35.50	35.55	35.10	35.65	1,125,416	39,793,031	35.359	30.61	30.57	30.61	30.22	30.70	1,306,980	30.447	-0.56%
2023-03-07	0	35.75	35.75	35.85	35.45	36.50	1,464,367	52,642,721	35.949	30.78	30.78	30.87	30.53	31.43	1,700,614	30.955	-1.65%
2023-03-06	0	36.35	36.30	36.35	36.00	37.30	1,391,248	50,576,585	36.353	31.30	31.26	31.30	31.00	32.12	1,615,699	31.303	-1.36%
2023-03-03	0	36.85	36.85	36.90	36.45	36.85	986,300	36,192,880	36.696	31.73	31.73	31.77	31.39	31.73	1,145,421	31.598	0.55%
2023-03-02	0	36.65	36.55	36.65	36.25	36.70	1,167,755	42,574,675	36.459	31.56	31.47	31.56	31.21	31.60	1,356,150	31.394	0.14%
2023-03-01	0	36.60	36.50	36.60	35.00	36.65	1,486,635	53,586,745	36.046	31.52	31.43	31.52	30.14	31.56	1,726,475	31.038	4.13%
2023-02-28	0	35.15	35.15	35.20	35.00	35.95	3,200,405	112,672,845	35.206	30.27	30.27	30.31	30.14	30.96	3,716,729	30.315	-1.82%
2023-02-27	0	35.80	35.75	35.80	35.20	35.85	1,314,783	46,679,181	35.503	30.83	30.78	30.83	30.31	30.87	1,526,898	30.571	0.28%
2023-02-24	0	35.70	35.70	35.80	35.65	36.75	1,974,777	70,836,368	35.871	30.74	30.74	30.83	30.70	31.64	2,293,369	30.887	-1.65%
2023-02-23	0	36.30	36.30	36.35	36.10	36.75	1,557,007	56,496,863	36.286	31.26	31.26	31.30	31.09	31.64	1,808,200	31.245	0.00%
2023-02-22	0	36.30	36.30	36.40	36.20	36.70	755,532	27,458,935	36.344	31.26	31.26	31.34	31.17	31.60	877,423	31.295	-1.22%
2023-02-21	0	36.75	36.75	36.90	36.50	37.40	785,721	28,903,747	36.786	31.64	31.64	31.77	31.43	32.20	912,482	31.676	-0.14%
2023-02-20	0	36.80	36.80	36.85	36.00	37.30	1,135,590	41,475,162	36.523	31.69	31.69	31.73	31.00	32.12	1,318,796	31.449	0.27%
2023-02-17	0	36.70	36.70	36.75	36.40	37.40	860,219	31,572,832	36.703	31.60	31.60	31.64	31.34	32.20	998,999	31.604	0.00%
2023-02-16	0	36.70	36.70	36.75	36.50	37.45	1,317,614	48,582,319	36.871	31.60	31.60	31.64	31.43	32.25	1,530,186	31.749	0.00%
2023-02-15	0	36.70	36.65	36.70	36.25	37.55	1,291,431	47,313,986	36.637	31.60	31.56	31.60	31.21	32.33	1,499,779	31.547	-0.81%
2023-02-14	0	37.00	36.95	37.00	36.90	37.90	2,026,443	75,375,512	37.196	31.86	31.82	31.86	31.77	32.63	2,353,371	32.029	-2.37%
2023-02-13	0	37.90	37.90	37.95	37.15	37.90	1,300,189	49,049,339	37.725	32.63	32.63	32.68	31.99	32.63	1,509,950	32.484	0.66%
2023-02-10	0	37.65	37.65	37.75	37.40	38.95	1,646,333	62,305,918	37.845	32.42	32.42	32.51	32.20	33.54	1,911,937	32.588	-2.84%
2023-02-09	0	38.75	38.75	38.80	38.40	39.25	2,310,634	89,263,372	38.632	33.37	33.37	33.41	33.07	33.80	2,683,410	33.265	0.65%
2023-02-08	0	38.50	38.45	38.50	37.90	38.70	3,491,888	133,770,818	38.309	33.15	33.11	33.15	32.63	33.32	4,055,237	32.987	1.05%
2023-02-07	0	38.10	38.10	38.15	37.65	38.65	2,215,804	84,311,280	38.050	32.81	32.81	32.85	32.42	33.28	2,573,281	32.764	0.00%
2023-02-06	0	38.10	38.10	38.15	37.80	38.60	3,045,256	115,965,982	38.081	32.81	32.81	32.85	32.55	33.24	3,536,550	32.791	-2.56%
2023-02-03	0	39.10	39.00	39.10	38.55	39.50	967,672	37,660,955	38.919	33.67	33.58	33.67	33.19	34.01	1,123,787	33.513	-0.13%
2023-02-02	0	39.15	39.15	39.25	38.95	39.80	1,911,124	74,960,867	39.223	33.71	33.71	33.80	33.54	34.27	2,219,447	33.775	-1.14%
2023-02-01	0	39.60	39.55	39.60	38.75	39.80	2,167,787	84,978,483	39.201	34.10	34.06	34.10	33.37	34.27	2,517,518	33.755	2.72%
2023-01-31	0	38.55	38.50	38.55	38.20	39.35	5,156,805	199,296,650	38.647	33.19	33.15	33.19	32.89	33.88	5,988,756	33.278	0.13%
2023-01-30	0	38.50	38.50	38.55	38.25	39.60	3,014,492	116,625,417	38.688	33.15	33.15	33.19	32.94	34.10	3,500,822	33.314	-2.04%
2023-01-27	0	39.30	39.25	39.30	38.80	39.85	1,765,795	69,535,578	39.379	33.84	33.80	33.84	33.41	34.31	2,050,672	33.909	0.38%
2023-01-26	0	39.15	39.05	39.15	37.85	39.20	1,353,310	52,482,572	38.781	33.71	33.63	33.71	32.59	33.75	1,571,641	33.393	4.40%
2023-01-20	0	37.50	37.40	37.50	37.25	38.40	1,621,413	60,904,395	37.563	32.29	32.20	32.29	32.08	33.07	1,882,997	32.344	0.00%
2023-01-19	0	37.50	37.45	37.50	37.00	37.85	1,221,509	45,796,037	37.491	32.29	32.25	32.29	31.86	32.59	1,418,576	32.283	0.94%
2023-01-18	0	37.15	37.05	37.15	36.75	37.50	1,624,005	60,265,987	37.110	31.99	31.90	31.99	31.64	32.29	1,886,007	31.954	0.54%
2023-01-17	0	36.95	36.95	37.00	36.65	37.65	2,558,824	94,690,776	37.006	31.82	31.82	31.86	31.56	32.42	2,971,641	31.865	-0.27%
2023-01-16	0	37.05	36.85	37.05	36.10	37.25	2,823,715	103,946,492	36.812	31.90	31.73	31.90	31.09	32.08	3,279,267	31.698	1.93%
2023-01-13	0	36.35	36.30	36.35	35.85	36.60	2,801,070	101,480,431	36.229	31.30	31.26	31.30	30.87	31.52	3,252,969	31.196	0.14%
2023-01-12	0	36.30	36.15	36.30	35.25	36.60	5,208,825	188,248,489	36.140	31.26	31.13	31.26	30.35	31.52	6,049,169	31.120	2.98%
2023-01-11	0	35.25	35.25	35.30	35.05	35.60	3,457,478	121,942,409	35.269	30.35	30.35	30.40	30.18	30.65	4,015,276	30.370	0.00%
2023-01-10	0	35.25	35.20	35.25	33.65	35.45	3,849,451	133,355,006	34.643	30.35	30.31	30.35	28.98	30.53	4,470,486	29.830	2.77%
2023-01-09	0	34.30	34.25	34.30	33.75	34.70	2,431,526	83,070,628	34.164	29.54	29.49	29.54	29.06	29.88	2,823,806	29.418	1.18%
2023-01-06	0	33.90	33.85	33.90	33.55	34.35	2,288,993	77,743,890	33.964	29.19	29.15	29.19	28.89	29.58	2,658,278	29.246	1.19%
2023-01-05	0	33.50	33.45	33.50	33.20	33.90	2,474,845	82,765,344	33.443	28.85	28.80	28.85	28.59	29.19	2,874,114	28.797	1.52%
2023-01-04	0	33.00	32.95	33.00	32.20	33.50	3,250,400	106,173,990	32.665	28.42	28.37	28.42	27.73	28.85	3,774,790	28.127	-1.64%
2023-01-03	0	33.55	33.55	33.60	32.15	33.90	3,008,853	98,498,166	32.736	28.89	28.89	28.93	27.68	29.19	3,494,274	28.188	2.44%
2022-12-30	0	32.75	32.75	32.80	32.25	33.90	5,243,537	172,093,871	32.820	28.20	28.20	28.24	27.77	29.19	6,089,481	28.261	0.15%
2022-12-29	0	32.70	32.65	32.70	32.20	33.45	4,662,598	152,210,502	32.645	28.16	28.11	28.16	27.73	28.80	5,414,819	28.110	-1.80%
2022-12-28	0	33.30	33.25	33.30	32.85	33.70	2,580,489	85,918,484	33.295	28.67	28.63	28.67	28.29	29.02	2,996,801	28.670	1.68%
2022-12-23	0	32.75	32.75	32.80	32.70	33.70	1,968,507	64,728,686	32.882	28.20	28.20	28.24	28.16	29.02	2,286,088	28.314	-3.82%
2022-12-22	0	34.05	34.00	34.05	33.45	34.10	1,575,524	53,268,392	33.810	29.32	29.28	29.32	28.80	29.36	1,829,705	29.113	1.95%
2022-12-21	0	33.40	33.35	33.40	33.10	34.00	1,276,562	42,587,101	33.361	28.76	28.72	28.76	28.50	29.28	1,482,511	28.726	-0.89%
2022-12-20	0	33.70	33.50	33.70	32.95	34.20	3,318,204	111,073,991	33.474	29.02	28.85	29.02	28.37	29.45	3,853,532	28.824	-0.88%
2022-12-19	0	34.00	33.90	34.00	33.75	35.55	1,634,952	55,906,655	34.195	29.28	29.19	29.28	29.06	30.61	1,898,720	29.444	-2.58%
2022-12-16	0	34.90	34.80	34.90	34.00	35.40	2,117,232	73,506,824	34.718	30.05	29.97	30.05	29.28	30.48	2,458,807	29.895	1.60%
2022-12-15	0	34.35	34.20	34.35	33.40	34.45	1,103,271	37,557,953	34.042	29.58	29.45	29.58	28.76	29.66	1,281,263	29.313	1.93%
2022-12-14	0	33.70	33.70	33.75	33.45	33.85	1,534,553	51,632,780	33.647	29.02	29.02	29.06	28.80	29.15	1,782,124	28.973	0.00%
2022-12-13	0	33.70	33.60	33.70	33.50	34.25	1,730,162	58,408,497	33.759	29.02	28.93	29.02	28.85	29.49	2,009,290	29.069	-0.59%
2022-12-12	0	33.90	33.85	33.90	33.60	34.25	1,703,222	57,575,582	33.804	29.19	29.15	29.19	28.93	29.49	1,978,004	29.108	-1.17%
2022-12-09	0	34.30	34.30	34.35	33.90	34.60	1,678,727	57,462,734	34.230	29.54	29.54	29.58	29.19	29.79	1,949,557	29.475	0.88%
2022-12-08	0	34.00	34.00	34.05	32.70	34.15	2,567,115	86,647,904	33.753	29.28	29.28	29.32	28.16	29.41	2,981,270	29.064	3.98%
2022-12-07	0	32.70	32.65	32.70	32.30	34.90	3,668,039	123,916,035	33.783	28.16	28.11	28.16	27.81	30.05	4,259,807	29.090	-2.39%
2022-12-06	0	33.50	33.45	33.50	33.10	34.35	2,476,236	83,117,853	33.566	28.85	28.80	28.85	28.50	29.58	2,875,729	28.903	-1.33%
2022-12-05	0	33.95	33.95	34.05	33.30	34.40	1,381,800	46,803,369	33.871	29.23	29.23	29.32	28.67	29.62	1,604,727	29.166	0.44%
2022-12-02	0	33.80	33.70	33.80	33.40	33.90	2,369,459	79,735,634	33.651	29.10	29.02	29.10	28.76	29.19	2,751,726	28.977	-0.15%
2022-12-01	0	33.85	33.80	33.85	33.40	35.10	2,810,464	95,665,695	34.039	29.15	29.10	29.15	28.76	30.22	3,263,878	29.310	-0.73%
2022-11-30	0	34.10	34.05	34.10	32.60	34.10	5,748,581	193,738,719	33.702	29.36	29.32	29.36	28.07	29.36	6,676,004	29.020	2.25%
2022-11-29	0	33.35	33.30	33.35	31.55	33.40	2,097,067	68,637,039	32.730	28.72	28.67	28.72	27.17	28.76	2,435,388	28.183	5.21%
2022-11-28	0	31.70	31.65	31.70	30.40	31.85	1,395,251	43,659,512	31.292	27.30	27.25	27.30	26.18	27.43	1,620,348	26.945	-0.94%
2022-11-25	0	32.00	31.85	32.00	31.60	32.45	1,016,977	32,494,735	31.952	27.55	27.43	27.55	27.21	27.94	1,181,047	27.514	-1.39%
2022-11-24	0	32.45	32.40	32.45	32.00	32.70	1,482,072	47,798,047	32.251	27.94	27.90	27.94	27.55	28.16	1,721,176	27.771	1.09%
2022-11-23	0	32.10	32.10	32.15	31.75	32.65	1,194,974	38,475,389	32.198	27.64	27.64	27.68	27.34	28.11	1,387,760	27.725	-0.31%
2022-11-22	0	32.20	32.10	32.20	31.80	32.75	1,779,210	57,281,608	32.195	27.73	27.64	27.73	27.38	28.20	2,066,251	27.722	-1.08%
2022-11-21	0	32.55	32.50	32.55	31.60	32.75	2,126,605	68,358,427	32.144	28.03	27.99	28.03	27.21	28.20	2,469,692	27.679	-0.61%
2022-11-18	0	32.75	32.70	32.75	32.65	34.00	1,404,209	46,394,029	33.039	28.20	28.16	28.20	28.11	29.28	1,630,751	28.449	-2.09%
2022-11-17	0	33.45	33.40	33.45	32.75	34.40	1,600,627	53,191,981	33.232	28.80	28.76	28.80	28.20	29.62	1,858,857	28.615	-1.47%
2022-11-16	0	33.95	33.95	34.00	33.55	34.70	1,439,328	48,778,692	33.890	29.23	29.23	29.28	28.89	29.88	1,671,536	29.182	-0.73%
2022-11-15	0	34.20	34.15	34.20	32.20	34.70	3,119,734	106,165,132	34.030	29.45	29.41	29.45	27.73	29.88	3,623,043	29.303	0.15%
2022-11-14	0	34.15	34.10	34.15	32.00	34.25	3,305,837	111,533,978	33.739	29.41	29.36	29.41	27.55	29.49	3,839,170	29.052	5.08%
2022-11-11	0	32.50	32.45	32.50	31.95	33.85	2,392,060	77,702,851	32.484	27.99	27.94	27.99	27.51	29.15	2,777,973	27.971	2.04%
2022-11-10	0	31.85	31.80	31.85	31.70	32.30	1,068,452	34,122,080	31.936	27.43	27.38	27.43	27.30	27.81	1,240,826	27.499	-2.00%
2022-11-09	0	32.50	32.45	32.50	32.05	33.65	989,081	32,125,440	32.480	27.99	27.94	27.99	27.60	28.98	1,148,650	27.968	-1.37%
2022-11-08	0	32.95	32.90	32.95	32.30	33.70	1,472,417	48,224,957	32.752	28.37	28.33	28.37	27.81	29.02	1,709,963	28.202	-1.20%
2022-11-07	0	33.35	33.25	33.35	31.70	33.95	1,025,085	33,944,353	33.114	28.72	28.63	28.72	27.30	29.23	1,190,463	28.514	1.52%
2022-11-04	0	32.85	32.80	32.85	31.45	33.25	1,785,719	58,427,958	32.720	28.29	28.24	28.29	27.08	28.63	2,073,810	28.174	3.79%
2022-11-03	0	31.65	31.60	31.65	30.85	31.95	2,610,543	81,994,101	31.409	27.25	27.21	27.25	26.56	27.51	3,031,704	27.046	0.16%
2022-11-02	0	31.60	31.50	31.70	29.90	31.95	1,363,672	42,349,316	31.055	27.21	27.12	27.30	25.75	27.51	1,583,674	26.741	5.33%
2022-11-01	0	30.00	30.00	30.05	28.55	30.15	2,136,641	62,798,803	29.391	25.83	25.83	25.88	24.58	25.96	2,481,347	25.308	6.57%
2022-10-31	0	28.15	28.15	28.20	28.15	29.05	2,230,148	63,293,836	28.381	24.24	24.24	24.28	24.24	25.01	2,589,940	24.438	-1.05%
2022-10-28	0	28.45	28.40	28.45	28.30	30.25	2,002,117	58,136,211	29.037	24.50	24.45	24.50	24.37	26.05	2,325,120	25.004	-6.26%
2022-10-27	0	30.35	30.30	30.35	30.15	31.40	2,947,000	90,543,287	30.724	26.13	26.09	26.13	25.96	27.04	3,422,442	26.456	0.17%
2022-10-26	0	30.30	30.25	30.30	29.45	30.65	4,831,713	145,799,937	30.176	26.09	26.05	26.09	25.36	26.39	5,611,217	25.984	2.19%
2022-10-25	0	29.65	29.45	29.65	27.85	29.90	4,599,279	133,419,385	29.009	25.53	25.36	25.53	23.98	25.75	5,341,284	24.979	4.04%
2022-10-24	0	28.50	28.50	28.60	28.30	31.75	3,109,240	91,068,214	29.290	24.54	24.54	24.63	24.37	27.34	3,610,856	25.221	-7.47%
2022-10-21	0	30.80	30.70	30.80	29.15	30.90	2,649,468	80,378,931	30.338	26.52	26.44	26.52	25.10	26.61	3,076,909	26.123	1.32%
2022-10-20	0	30.40	30.35	30.40	29.90	31.30	6,643,556	201,654,185	30.353	26.18	26.13	26.18	25.75	26.95	7,715,366	26.137	-2.25%
2022-10-19	0	31.10	31.10	31.20	31.10	32.40	1,369,810	43,365,987	31.658	26.78	26.78	26.87	26.78	27.90	1,590,803	27.260	-2.96%
2022-10-18	0	32.05	32.00	32.05	31.50	32.45	1,131,490	36,170,699	31.967	27.60	27.55	27.60	27.12	27.94	1,314,034	27.526	1.58%
2022-10-17	0	31.55	31.55	31.65	31.00	31.95	1,431,314	45,055,124	31.478	27.17	27.17	27.25	26.69	27.51	1,662,229	27.105	0.00%
2022-10-14	0	31.55	31.55	31.60	30.95	32.65	2,554,104	81,489,262	31.905	27.17	27.17	27.21	26.65	28.11	2,966,160	27.473	2.94%
2022-10-13	0	30.65	30.60	30.65	30.45	31.70	1,938,057	59,880,666	30.897	26.39	26.35	26.39	26.22	27.30	2,250,725	26.605	-0.33%
2022-10-12	0	30.75	30.75	30.90	29.85	31.65	1,969,820	60,196,024	30.559	26.48	26.48	26.61	25.70	27.25	2,287,613	26.314	1.65%
2022-10-11	0	30.25	30.25	30.30	30.10	31.60	1,913,747	58,906,605	30.781	26.05	26.05	26.09	25.92	27.21	2,222,493	26.505	-2.73%
2022-10-10	0	31.10	31.00	31.10	30.70	32.10	3,127,004	97,621,972	31.219	26.78	26.69	26.78	26.44	27.64	3,631,486	26.882	-2.20%
2022-10-07	0	31.80	31.75	31.80	31.45	32.80	671,650	21,376,146	31.826	27.38	27.34	27.38	27.08	28.24	780,008	27.405	-2.15%
2022-10-06	0	32.50	32.50	32.60	32.10	33.65	894,857	29,093,710	32.512	27.99	27.99	28.07	27.64	28.98	1,039,225	27.996	-0.61%
2022-10-05	0	32.70	32.65	32.70	31.60	32.80	1,417,889	45,912,343	32.381	28.16	28.11	28.16	27.21	28.24	1,646,638	27.882	4.47%
2022-10-03	0	31.30	31.25	31.30	30.70	31.90	1,023,886	31,982,149	31.236	26.95	26.91	26.95	26.44	27.47	1,189,070	26.897	-1.26%
2022-09-30	0	31.70	31.70	31.75	31.35	32.65	2,512,150	79,888,020	31.801	27.30	27.30	27.34	26.99	28.11	2,917,437	27.383	-0.94%
2022-09-29	0	32.00	32.00	32.05	31.70	33.30	1,818,400	58,635,980	32.246	27.55	27.55	27.60	27.30	28.67	2,111,764	27.766	-2.59%
2022-09-28	0	32.85	32.80	32.85	32.35	33.30	3,288,900	108,114,445	32.873	28.29	28.24	28.29	27.86	28.67	3,819,501	28.306	-2.38%
2022-09-27	0	33.65	33.65	33.70	32.80	33.75	2,143,525	71,458,886	33.337	28.98	28.98	29.02	28.24	29.06	2,489,342	28.706	0.00%
2022-09-26	0	33.65	33.65	33.85	33.35	34.50	2,495,078	84,297,005	33.785	28.98	28.98	29.15	28.72	29.71	2,897,611	29.092	-0.44%
2022-09-23	0	33.80	33.75	33.80	33.25	35.50	3,608,404	122,427,000	33.928	29.10	29.06	29.10	28.63	30.57	4,190,551	29.215	-2.87%
2022-09-22	0	34.80	34.80	34.85	34.45	35.80	2,186,979	76,300,057	34.888	29.97	29.97	30.01	29.66	30.83	2,539,806	30.042	-1.97%
2022-09-21	0	35.50	35.50	35.55	35.40	36.70	3,075,710	110,345,420	35.876	30.57	30.57	30.61	30.48	31.60	3,571,917	30.892	-4.05%
2022-09-20	0	37.00	37.00	37.05	36.05	37.15	851,850	31,433,080	36.900	31.86	31.86	31.90	31.04	31.99	989,280	31.774	2.49%
2022-09-19	0	36.10	36.05	36.10	36.00	37.15	1,494,855	54,309,998	36.331	31.09	31.04	31.09	31.00	31.99	1,736,021	31.284	-1.77%
2022-09-16	0	36.75	36.65	36.75	36.20	37.25	3,127,541	114,887,841	36.734	31.64	31.56	31.64	31.17	32.08	3,632,110	31.631	-0.81%
2022-09-15	0	37.05	37.00	37.05	36.60	38.00	2,581,152	95,695,477	37.075	31.90	31.86	31.90	31.52	32.72	2,997,571	31.924	-1.98%
2022-09-14	0	37.80	37.75	37.80	37.30	38.20	2,073,430	78,213,650	37.722	32.55	32.51	32.55	32.12	32.89	2,407,938	32.482	-2.33%
2022-09-13	0	38.70	38.65	38.70	38.00	38.95	3,005,530	115,971,217	38.586	33.32	33.28	33.32	32.72	33.54	3,490,415	33.226	0.91%
2022-09-09	0	38.35	38.30	38.35	38.15	39.00	1,180,410	45,280,369	38.360	33.02	32.98	33.02	32.85	33.58	1,370,846	33.031	-0.65%
2022-09-08	0	38.60	38.50	38.60	38.35	38.95	2,566,834	99,269,411	38.674	33.24	33.15	33.24	33.02	33.54	2,980,943	33.301	0.39%
2022-09-07	0	38.45	38.40	38.45	37.10	38.70	3,421,226	130,357,104	38.103	33.11	33.07	33.11	31.95	33.32	3,973,175	32.809	1.32%
2022-09-06	0	37.95	37.90	37.95	35.90	38.10	3,357,241	125,945,060	37.515	32.68	32.63	32.68	30.91	32.81	3,898,867	32.303	7.05%
2022-09-05	0	35.45	35.45	35.50	35.25	38.00	3,632,047	131,287,504	36.147	30.53	30.53	30.57	30.35	32.72	4,218,008	31.125	-6.09%
2022-09-02	0	37.75	37.70	37.75	37.20	38.25	3,332,800	125,557,716	37.673	32.51	32.46	32.51	32.03	32.94	3,870,483	32.440	2.03%
2022-09-01	0	37.00	36.85	37.00	36.40	37.75	3,481,081	128,711,875	36.975	31.86	31.73	31.86	31.34	32.51	4,042,687	31.838	-1.33%
2022-08-31	0	37.50	37.30	37.50	35.90	37.75	8,040,118	299,608,927	37.264	32.29	32.12	32.29	30.91	32.51	9,337,237	32.088	2.32%
2022-08-30	0	36.65	36.45	36.65	36.25	37.35	2,031,022	74,496,149	36.679	31.56	31.39	31.56	31.21	32.16	2,358,688	31.584	0.55%
2022-08-29	0	36.45	36.45	36.50	35.90	36.90	2,929,200	106,484,880	36.353	31.39	31.39	31.43	30.91	31.77	3,401,770	31.303	-0.95%
2022-08-26	0	36.80	36.80	36.85	36.25	37.30	2,802,655	102,630,105	36.619	31.69	31.69	31.73	31.21	32.12	3,254,810	31.532	0.41%
2022-08-25	0	36.65	36.55	36.65	35.50	36.90	2,635,542	95,235,109	36.135	31.56	31.47	31.56	30.57	31.77	3,060,736	31.115	3.39%
2022-08-24	0	35.45	35.40	35.45	34.60	36.15	6,977,285	245,438,598	35.177	30.53	30.48	30.53	29.79	31.13	8,102,936	30.290	-1.12%
2022-08-23	0	35.85	35.80	35.85	35.45	37.35	5,547,024	199,784,965	36.017	30.87	30.83	30.87	30.53	32.16	6,441,930	31.013	-3.37%
2022-08-22	0	37.10	37.05	37.10	36.10	37.55	1,593,168	59,054,651	37.067	31.95	31.90	31.95	31.09	32.33	1,850,195	31.918	1.23%
2022-08-19	0	36.65	36.60	36.65	36.10	37.55	2,156,200	79,536,854	36.888	31.56	31.52	31.56	31.09	32.33	2,504,061	31.763	-0.41%
2022-08-18	0	36.80	36.75	36.80	36.30	37.15	1,718,947	63,293,011	36.821	31.69	31.64	31.69	31.26	31.99	1,996,266	31.706	-0.27%
2022-08-17	0	36.90	36.85	36.90	36.45	37.40	3,445,524	126,510,318	36.717	31.77	31.73	31.77	31.39	32.20	4,001,393	31.617	0.54%
2022-08-16	0	36.70	36.65	36.70	36.25	38.20	3,173,549	117,324,923	36.970	31.60	31.56	31.60	31.21	32.89	3,685,540	31.834	-2.39%
2022-08-15	0	37.60	37.45	37.60	37.00	38.00	1,950,400	73,432,352	37.650	32.38	32.25	32.38	31.86	32.72	2,265,060	32.420	-0.53%
2022-08-12	0	37.80	37.70	37.80	36.80	37.85	1,825,600	68,059,511	37.281	32.55	32.46	32.55	31.69	32.59	2,120,125	32.102	0.53%
2022-08-11	0	37.60	37.55	37.60	36.00	37.75	2,683,748	99,102,851	36.927	32.38	32.33	32.38	31.00	32.51	3,116,719	31.797	4.74%
2022-08-10	0	35.90	35.80	35.90	35.20	37.15	1,696,945	60,674,781	35.755	30.91	30.83	30.91	30.31	31.99	1,970,714	30.788	-2.31%
2022-08-09	0	36.75	36.75	36.80	36.65	38.25	2,215,838	82,095,629	37.050	31.64	31.64	31.69	31.56	32.94	2,573,321	31.903	-2.52%
2022-08-08	0	37.70	37.55	37.70	37.00	38.15	1,985,249	74,424,145	37.489	32.46	32.33	32.46	31.86	32.85	2,305,531	32.281	0.13%
2022-08-05	0	37.65	37.60	37.65	36.95	37.85	2,340,753	87,673,330	37.455	32.42	32.38	32.42	31.82	32.59	2,718,389	32.252	2.03%
2022-08-04	0	36.90	36.90	36.95	36.30	37.80	3,441,038	126,939,439	36.890	31.77	31.77	31.82	31.26	32.55	3,996,183	31.765	-2.38%
2022-08-03	0	37.80	37.80	37.85	37.00	38.65	3,146,614	119,439,381	37.958	32.55	32.55	32.59	31.86	33.28	3,654,260	32.685	0.67%
2022-08-02	0	37.55	37.50	37.55	37.10	38.80	2,156,473	81,105,978	37.611	32.33	32.29	32.33	31.95	33.41	2,504,378	32.386	-3.72%
2022-08-01	0	39.00	38.95	39.00	37.50	39.30	2,242,287	86,437,777	38.549	33.58	33.54	33.58	32.29	33.84	2,604,037	33.194	2.23%
2022-07-29	0	38.15	38.10	38.15	37.70	39.70	3,099,512	118,749,278	38.312	32.85	32.81	32.85	32.46	34.18	3,599,559	32.990	-2.93%
2022-07-28	0	39.30	39.25	39.35	38.75	40.10	1,933,649	75,828,069	39.215	33.84	33.80	33.88	33.37	34.53	2,245,606	33.767	-0.76%
2022-07-27	0	39.60	39.60	39.70	39.15	39.80	670,800	26,520,920	39.536	34.10	34.10	34.18	33.71	34.27	779,021	34.044	0.00%
2022-07-26	0	39.60	39.50	39.60	38.95	39.85	1,129,682	44,615,483	39.494	34.10	34.01	34.10	33.54	34.31	1,311,934	34.007	1.67%
2022-07-25	0	38.95	38.90	39.00	38.70	39.90	1,831,386	71,479,151	39.030	33.54	33.50	33.58	33.32	34.36	2,126,845	33.608	-2.26%
2022-07-22	0	39.85	39.75	39.85	39.45	40.40	1,326,400	52,861,970	39.854	34.31	34.23	34.31	33.97	34.79	1,540,389	34.317	0.76%
2022-07-21	0	39.55	39.50	39.55	39.00	40.10	1,498,360	59,346,671	39.608	34.06	34.01	34.06	33.58	34.53	1,740,092	34.105	-0.13%
2022-07-20	0	39.60	39.60	39.65	38.85	39.85	2,882,862	113,669,641	39.429	34.10	34.10	34.14	33.45	34.31	3,347,956	33.952	-0.75%
2022-07-19	0	39.90	39.75	39.90	38.75	40.15	1,764,061	70,252,813	39.825	34.36	34.23	34.36	33.37	34.57	2,048,658	34.292	0.63%
2022-07-18	0	39.65	39.55	39.65	38.10	39.85	1,984,355	77,815,309	39.214	34.14	34.06	34.14	32.81	34.31	2,304,493	33.767	2.19%
2022-07-15	0	38.80	38.75	38.80	38.50	40.05	2,073,833	81,599,252	39.347	33.41	33.37	33.41	33.15	34.49	2,408,406	33.881	-1.15%
2022-07-14	0	39.25	39.10	39.25	38.60	39.90	2,215,050	86,563,499	39.080	33.80	33.67	33.80	33.24	34.36	2,572,406	33.651	1.29%
2022-07-13	0	38.75	38.75	38.80	38.30	39.55	2,746,700	106,756,502	38.867	33.37	33.37	33.41	32.98	34.06	3,189,827	33.468	-0.13%
2022-07-12	0	38.80	38.75	38.80	37.85	39.95	4,873,008	189,765,280	38.942	33.41	33.37	33.41	32.59	34.40	5,659,174	33.532	0.52%
2022-07-11	0	38.60	38.50	38.60	37.90	40.25	3,243,314	124,506,619	38.389	33.24	33.15	33.24	32.63	34.66	3,766,560	33.056	-2.89%
2022-07-08	0	39.75	39.65	39.75	39.15	40.80	2,436,922	96,881,835	39.756	34.23	34.14	34.23	33.71	35.13	2,830,073	34.233	-0.62%
2022-07-07	0	40.00	39.80	40.00	38.50	40.55	2,827,670	112,208,629	39.682	34.44	34.27	34.44	33.15	34.92	3,283,860	34.170	2.04%
2022-07-06	0	39.20	39.15	39.20	38.30	39.70	3,470,013	135,417,716	39.025	33.75	33.71	33.75	32.98	34.18	4,029,833	33.604	1.42%
2022-07-05	0	38.65	38.60	38.65	37.80	39.95	3,900,505	149,679,518	38.374	33.28	33.24	33.28	32.55	34.40	4,529,777	33.043	-1.28%
2022-07-04	0	39.15	39.15	39.20	37.00	39.90	3,698,463	144,578,268	39.091	33.71	33.71	33.75	31.86	34.36	4,295,139	33.661	-1.63%
2022-06-30	0	39.80	39.75	39.80	39.20	40.90	3,419,337	136,334,201	39.872	34.27	34.23	34.27	33.75	35.22	3,970,981	34.333	-1.73%
2022-06-29	0	40.50	40.45	40.50	39.75	41.70	6,194,667	251,949,082	40.672	34.87	34.83	34.87	34.23	35.91	7,194,057	35.022	-3.57%
2022-06-28	0	42.00	41.90	42.00	40.00	42.45	5,739,800	237,832,502	41.436	36.17	36.08	36.17	34.44	36.55	6,665,806	35.679	2.44%
2022-06-27	0	41.00	40.95	41.00	40.50	42.00	4,202,615	171,942,817	40.913	35.30	35.26	35.30	34.87	36.17	4,880,626	35.230	-1.56%
2022-06-24	0	41.65	41.60	41.65	40.20	41.85	2,840,004	117,252,764	41.286	35.86	35.82	35.86	34.62	36.04	3,298,184	35.551	1.09%
2022-06-23	0	41.20	41.15	41.20	40.15	41.60	4,551,498	187,134,371	41.115	35.48	35.43	35.48	34.57	35.82	5,285,795	35.403	4.70%
2022-06-22	0	39.35	39.30	39.35	39.10	41.25	1,819,222	72,247,053	39.713	33.88	33.84	33.88	33.67	35.52	2,112,719	34.196	-2.96%
2022-06-21	0	40.55	40.45	40.55	39.55	41.80	2,231,981	89,716,139	40.196	34.92	34.83	34.92	34.06	35.99	2,592,068	34.612	-0.25%
2022-06-20	0	40.65	40.60	40.65	39.85	40.95	1,870,015	75,400,065	40.321	35.00	34.96	35.00	34.31	35.26	2,171,706	34.719	0.74%
2022-06-17	0	40.35	40.35	40.40	39.75	41.00	2,790,457	112,373,953	40.271	34.74	34.74	34.79	34.23	35.30	3,240,644	34.676	0.25%
2022-06-16	0	40.25	40.05	40.25	39.60	41.85	3,183,909	128,451,919	40.344	34.66	34.49	34.66	34.10	36.04	3,697,572	34.740	-2.90%
2022-06-15	0	41.45	41.30	41.45	40.90	42.10	3,029,116	125,973,413	41.588	35.69	35.56	35.69	35.22	36.25	3,517,806	35.810	1.34%
2022-06-14	0	40.90	40.85	40.90	39.75	41.70	5,063,371	206,063,608	40.697	35.22	35.18	35.22	34.23	35.91	5,880,249	35.043	-1.80%
2022-06-13	0	41.65	41.60	41.65	40.55	42.00	3,176,364	132,202,350	41.621	35.86	35.82	35.86	34.92	36.17	3,688,809	35.839	-0.48%
2022-06-10	0	41.85	41.50	41.85	38.75	41.85	7,707,988	316,100,998	41.010	36.04	35.73	36.04	33.37	36.04	8,951,524	35.313	5.82%
2022-06-09	0	39.55	39.35	39.55	39.00	40.50	5,359,526	212,790,112	39.703	34.06	33.88	34.06	33.58	34.87	6,224,183	34.188	-1.13%
2022-06-08	0	40.00	39.95	40.00	38.25	40.20	4,906,328	193,937,681	39.528	34.44	34.40	34.44	32.94	34.62	5,697,870	34.037	2.30%
2022-06-07	0	39.10	38.90	39.10	38.30	40.00	3,336,292	129,324,787	38.763	33.67	33.50	33.67	32.98	34.44	3,874,539	33.378	-1.76%
2022-06-06	0	39.80	39.75	39.80	38.50	40.10	7,272,245	288,072,015	39.613	34.27	34.23	34.27	33.15	34.53	8,445,482	34.110	1.53%
2022-06-02	0	39.20	39.15	39.20	37.50	39.50	5,659,104	217,831,039	38.492	33.75	33.71	33.75	32.29	34.01	6,572,092	33.145	2.08%
2022-06-01	0	38.40	38.25	38.40	38.00	38.95	5,153,900	197,408,375	38.303	33.07	32.94	33.07	32.72	33.54	5,985,383	32.982	0.79%
2022-05-31	0	38.10	38.05	38.10	36.20	38.10	12,896,051	487,094,648	37.771	32.81	32.76	32.81	31.17	32.81	14,976,581	32.524	3.81%
2022-05-30	0	36.70	36.50	36.70	35.40	36.90	4,645,109	168,555,722	36.287	31.60	31.43	31.60	30.48	31.77	5,394,508	31.246	5.46%
2022-05-27	0	34.80	34.50	34.80	34.15	35.75	3,242,050	112,622,445	34.738	29.97	29.71	29.97	29.41	30.78	3,765,092	29.912	-0.57%
2022-05-26	0	35.00	34.90	35.00	34.70	36.80	2,640,477	92,931,315	35.195	30.14	30.05	30.14	29.88	31.69	3,066,467	30.306	-3.05%
2022-05-25	0	36.10	36.10	36.15	34.40	36.45	3,826,298	136,781,729	35.748	31.09	31.09	31.13	29.62	31.39	4,443,598	30.782	3.00%
2022-05-24	0	35.05	35.05	35.10	34.80	38.40	12,696,567	460,900,868	36.301	30.18	30.18	30.22	29.97	33.07	14,744,914	31.258	4.03%
2022-05-23	0	34.90	34.85	34.90	34.15	35.70	2,282,646	79,447,525	34.805	29.01	28.97	29.01	28.39	29.68	2,745,941	28.933	-1.83%
2022-05-20	0	35.55	35.55	35.60	34.90	36.20	3,346,877	119,278,778	35.639	29.55	29.55	29.59	29.01	30.09	4,026,173	29.626	1.14%
2022-05-19	0	35.15	35.10	35.15	34.25	35.40	2,193,769	76,389,662	34.821	29.22	29.18	29.22	28.47	29.43	2,639,026	28.946	-1.13%
2022-05-18	0	35.55	35.55	35.60	34.60	35.65	3,322,957	116,795,013	35.148	29.55	29.55	29.59	28.76	29.64	3,997,398	29.218	2.30%
2022-05-17	0	34.75	34.70	34.75	34.30	35.80	5,525,500	193,378,041	34.997	28.89	28.85	28.89	28.51	29.76	6,646,979	29.093	-0.71%
2022-05-16	0	35.00	34.90	35.00	33.35	35.20	3,577,221	123,963,229	34.654	29.09	29.01	29.09	27.72	29.26	4,303,269	28.807	3.09%
2022-05-13	0	33.95	33.80	33.95	33.05	34.25	3,237,073	109,098,668	33.703	28.22	28.10	28.22	27.47	28.47	3,894,083	28.017	1.80%
2022-05-12	0	33.35	33.30	33.35	32.60	34.00	2,163,800	72,147,880	33.343	27.72	27.68	27.72	27.10	28.26	2,602,974	27.717	-0.89%
2022-05-11	0	33.65	33.60	33.65	31.10	34.30	5,574,790	186,516,987	33.457	27.97	27.93	27.97	25.85	28.51	6,706,273	27.812	7.85%
2022-05-10	0	31.20	31.20	31.25	30.25	32.75	5,341,371	168,265,613	31.502	25.94	25.94	25.98	25.15	27.22	6,425,478	26.187	-0.79%
2022-05-06	0	31.45	31.45	31.50	31.25	32.15	2,059,034	65,119,188	31.626	26.14	26.14	26.19	25.98	26.73	2,476,944	26.290	-3.68%
2022-05-05	0	32.65	32.60	32.65	32.55	33.50	1,527,600	50,282,485	32.916	27.14	27.10	27.14	27.06	27.85	1,837,648	27.362	-0.61%
2022-05-04	0	32.85	32.65	32.85	32.10	33.60	1,142,242	37,428,039	32.767	27.31	27.14	27.31	26.68	27.93	1,374,076	27.239	-0.30%
2022-05-03	0	32.95	32.90	32.95	31.80	33.25	1,028,694	33,815,596	32.872	27.39	27.35	27.39	26.43	27.64	1,237,482	27.326	1.07%
2022-04-29	0	32.60	32.50	32.60	30.40	32.70	2,678,410	86,068,771	32.134	27.10	27.02	27.10	25.27	27.18	3,222,031	26.713	2.68%
2022-04-28	0	31.75	31.75	31.80	30.75	32.00	1,776,908	55,737,739	31.368	26.39	26.39	26.43	25.56	26.60	2,137,557	26.075	1.76%
2022-04-27	0	31.20	31.20	31.25	29.60	31.60	3,391,781	104,554,998	30.826	25.94	25.94	25.98	24.61	26.27	4,080,191	25.625	3.14%
2022-04-26	0	30.25	30.25	30.30	29.35	31.30	3,561,400	108,316,000	30.414	25.15	25.15	25.19	24.40	26.02	4,284,237	25.282	3.07%
2022-04-25	0	29.35	29.30	29.35	29.25	31.10	2,467,275	73,116,955	29.635	24.40	24.36	24.40	24.31	25.85	2,968,043	24.635	-5.32%
2022-04-22	0	31.00	30.90	31.00	29.95	31.05	1,922,429	58,866,586	30.621	25.77	25.69	25.77	24.90	25.81	2,312,613	25.455	0.32%
2022-04-21	0	30.90	30.85	30.90	30.40	31.40	2,433,200	74,898,200	30.782	25.69	25.64	25.69	25.27	26.10	2,927,052	25.588	-0.96%
2022-04-20	0	31.20	31.10	31.20	30.95	32.50	5,266,937	166,323,781	31.579	25.94	25.85	25.94	25.73	27.02	6,335,937	26.251	-0.95%
2022-04-19	0	31.50	31.50	31.55	31.15	32.25	9,220,456	292,017,562	31.671	26.19	26.19	26.23	25.89	26.81	11,091,878	26.327	7.51%
2022-04-14	0	29.30	29.25	29.30	28.00	29.85	4,242,800	124,099,650	29.250	24.36	24.31	24.36	23.28	24.81	5,103,937	24.314	5.97%
2022-04-13	0	27.65	27.60	27.65	27.30	28.50	3,840,402	106,872,998	27.829	22.98	22.94	22.98	22.69	23.69	4,619,866	23.133	-2.81%
2022-04-12	0	28.45	28.35	28.45	26.65	28.80	6,386,580	177,976,066	27.867	23.65	23.57	23.65	22.15	23.94	7,682,827	23.165	5.96%
2022-04-11	0	26.85	26.85	26.90	26.55	28.20	5,063,211	137,154,584	27.089	22.32	22.32	22.36	22.07	23.44	6,090,862	22.518	-8.21%
2022-04-08	0	29.25	29.20	29.25	28.40	29.65	4,666,023	134,180,689	28.757	24.31	24.27	24.31	23.61	24.65	5,613,059	23.905	-0.17%
2022-04-07	0	29.30	29.25	29.30	29.00	31.10	3,893,986	115,161,250	29.574	24.36	24.31	24.36	24.11	25.85	4,684,326	24.584	-4.25%
2022-04-06	0	30.60	30.55	30.60	30.30	32.50	5,482,618	170,249,006	31.053	25.44	25.40	25.44	25.19	27.02	6,595,393	25.813	-7.13%
2022-04-04	0	32.95	32.90	32.95	32.35	33.70	2,431,886	79,829,138	32.826	27.39	27.35	27.39	26.89	28.01	2,925,472	27.288	0.76%
2022-04-01	0	32.70	32.55	32.70	31.30	32.70	2,172,133	70,263,855	32.348	27.18	27.06	27.18	26.02	27.18	2,612,998	26.890	1.55%
2022-03-31	0	32.20	32.10	32.20	31.40	33.55	3,305,499	106,002,411	32.069	26.77	26.68	26.77	26.10	27.89	3,976,397	26.658	-2.87%
2022-03-30	0	33.15	33.05	33.15	31.30	33.40	9,429,342	307,447,983	32.606	27.56	27.47	27.56	26.02	27.76	11,343,161	27.104	7.63%
2022-03-29	0	30.80	30.70	30.80	29.85	30.80	2,412,133	73,465,360	30.457	25.60	25.52	25.60	24.81	25.60	2,901,710	25.318	3.36%
2022-03-28	0	29.80	29.70	29.80	29.00	30.50	3,295,814	98,009,088	29.737	24.77	24.69	24.77	24.11	25.35	3,964,746	24.720	0.68%
2022-03-25	0	29.60	29.60	29.65	29.45	31.60	3,518,144	106,353,367	30.230	24.61	24.61	24.65	24.48	26.27	4,232,201	25.130	-5.73%
2022-03-24	0	31.40	31.35	31.40	30.50	31.90	3,072,000	96,570,005	31.436	26.10	26.06	26.10	25.35	26.52	3,695,506	26.132	1.78%
2022-03-23	0	30.85	30.80	30.85	30.25	31.50	5,327,068	165,503,758	31.069	25.64	25.60	25.64	25.15	26.19	6,408,272	25.827	0.98%
2022-03-22	0	30.55	30.55	30.60	28.35	30.70	5,094,004	151,787,700	29.797	25.40	25.40	25.44	23.57	25.52	6,127,904	24.770	5.89%
2022-03-21	0	28.85	28.80	28.85	28.50	30.50	8,345,865	245,218,189	29.382	23.98	23.94	23.98	23.69	25.35	10,039,777	24.425	-1.20%
2022-03-18	0	29.20	29.20	29.25	27.85	31.70	15,077,243	438,107,334	29.058	24.27	24.27	24.31	23.15	26.35	18,137,384	24.155	-7.89%
2022-03-17	0	31.70	31.55	31.70	29.65	32.10	6,748,995	208,033,331	30.824	26.35	26.23	26.35	24.65	26.68	8,118,799	25.624	6.73%
2022-03-16	0	29.70	29.65	29.70	26.60	29.75	8,621,086	240,805,446	27.932	24.69	24.65	24.69	22.11	24.73	10,370,858	23.219	14.01%
2022-03-15	0	26.05	26.05	26.10	25.70	28.80	5,531,799	148,112,843	26.775	21.65	21.65	21.70	21.36	23.94	6,654,556	22.257	-5.79%
2022-03-14	0	27.65	27.65	27.70	27.20	29.70	5,373,585	152,327,016	28.347	22.98	22.98	23.03	22.61	24.69	6,464,230	23.565	-8.29%
2022-03-11	0	30.15	30.15	30.20	29.15	30.90	3,689,060	110,962,806	30.079	25.06	25.06	25.10	24.23	25.69	4,437,807	25.004	-4.13%
2022-03-10	0	31.45	31.40	31.45	31.05	31.85	4,795,092	150,395,069	31.364	26.14	26.10	26.14	25.81	26.48	5,768,324	26.073	5.36%
2022-03-09	0	29.85	29.80	29.85	28.60	30.55	5,233,725	154,829,076	29.583	24.81	24.77	24.81	23.77	25.40	6,295,984	24.592	-1.16%
2022-03-08	0	30.20	30.00	30.20	29.50	31.50	8,951,665	271,934,133	30.378	25.10	24.94	25.10	24.52	26.19	10,768,533	25.253	-4.58%
2022-03-07	0	31.65	31.60	31.65	30.70	31.95	5,436,787	170,930,889	31.440	26.31	26.27	26.31	25.52	26.56	6,540,260	26.135	-4.24%
2022-03-04	0	33.05	32.90	33.05	32.00	34.40	7,407,944	244,128,262	32.955	27.47	27.35	27.47	26.60	28.60	8,911,491	27.395	-4.48%
2022-03-03	0	34.60	34.45	34.60	33.80	36.95	8,353,076	290,075,461	34.727	28.76	28.64	28.76	28.10	30.72	10,048,451	28.868	-6.11%
2022-03-02	0	36.85	36.85	36.90	36.50	39.00	4,391,655	163,852,664	37.310	30.63	30.63	30.67	30.34	32.42	5,283,004	31.015	-5.39%
2022-03-01	0	38.95	38.90	38.95	38.00	40.15	1,965,298	77,369,187	39.368	32.38	32.34	32.38	31.59	33.38	2,364,183	32.726	1.96%
2022-02-28	0	38.20	38.20	38.25	37.90	39.55	5,499,163	211,019,677	38.373	31.75	31.75	31.80	31.51	32.88	6,615,296	31.899	-3.29%
2022-02-25	0	39.50	39.45	39.50	39.20	40.20	1,524,622	60,392,737	39.612	32.84	32.79	32.84	32.59	33.42	1,834,066	32.928	0.51%
2022-02-24	0	39.30	39.20	39.30	39.00	41.40	3,120,559	123,542,929	39.590	32.67	32.59	32.67	32.42	34.41	3,753,921	32.910	-5.19%
2022-02-23	0	41.45	41.30	41.45	40.00	41.55	1,272,881	52,073,522	40.910	34.46	34.33	34.46	33.25	34.54	1,531,230	34.008	1.84%
2022-02-22	0	40.70	40.70	40.75	39.00	41.00	2,957,200	118,024,300	39.911	33.83	33.83	33.87	32.42	34.08	3,557,406	33.177	-0.97%
2022-02-21	0	41.10	40.90	41.15	40.50	42.00	1,585,089	64,957,346	40.980	34.17	34.00	34.21	33.67	34.91	1,906,805	34.066	-1.20%
2022-02-18	0	41.60	41.60	41.65	41.60	43.05	1,790,387	75,438,808	42.136	34.58	34.58	34.62	34.58	35.79	2,153,771	35.026	-3.37%
2022-02-17	0	43.05	43.00	43.05	42.10	43.40	1,553,161	66,678,741	42.931	35.79	35.75	35.79	35.00	36.08	1,868,397	35.688	1.77%
2022-02-16	0	42.30	42.20	42.30	41.40	42.90	2,208,365	93,376,923	42.283	35.16	35.08	35.16	34.41	35.66	2,656,584	35.149	3.05%
2022-02-15	0	41.05	41.00	41.05	40.55	42.20	3,647,857	150,373,357	41.222	34.12	34.08	34.12	33.71	35.08	4,388,241	34.267	-1.20%
2022-02-14	0	41.55	41.45	41.55	41.35	43.25	1,181,830	49,502,778	41.887	34.54	34.46	34.54	34.37	35.95	1,421,699	34.819	-1.66%
2022-02-11	0	42.25	42.20	42.25	42.00	43.75	1,934,458	82,955,509	42.883	35.12	35.08	35.12	34.91	36.37	2,327,084	35.648	-3.10%
2022-02-10	0	43.60	43.55	43.60	42.50	43.90	1,969,708	85,289,668	43.301	36.24	36.20	36.24	35.33	36.49	2,369,488	35.995	1.16%
2022-02-09	0	43.10	43.10	43.15	41.10	43.50	3,024,023	129,855,863	42.941	35.83	35.83	35.87	34.17	36.16	3,637,791	35.696	3.86%
2022-02-08	0	41.50	41.50	41.55	40.55	42.50	2,773,942	114,206,472	41.171	34.50	34.50	34.54	33.71	35.33	3,336,953	34.225	-2.70%
2022-02-07	0	42.65	42.65	42.70	41.85	43.55	2,536,982	107,500,712	42.374	35.45	35.45	35.50	34.79	36.20	3,051,899	35.224	-0.81%
2022-02-04	0	43.00	42.95	43.00	41.95	43.65	929,984	39,847,010	42.847	35.75	35.70	35.75	34.87	36.29	1,118,737	35.618	2.63%
2022-01-31	0	41.90	41.90	41.95	40.60	42.35	505,600	21,045,320	41.624	34.83	34.83	34.87	33.75	35.20	608,219	34.602	1.70%
2022-01-28	0	41.20	41.15	41.20	40.60	42.45	1,608,658	66,326,123	41.231	34.25	34.21	34.25	33.75	35.29	1,935,158	34.274	-3.74%
2022-01-27	0	42.80	42.55	42.80	41.80	44.00	1,965,467	83,381,597	42.423	35.58	35.37	35.58	34.75	36.58	2,364,386	35.266	-2.39%
2022-01-26	0	43.85	43.85	43.95	41.80	44.25	3,080,876	133,801,044	43.430	36.45	36.45	36.53	34.75	36.78	3,706,184	36.102	-0.79%
2022-01-25	0	44.20	44.05	44.20	43.65	45.55	1,881,261	83,656,483	44.468	36.74	36.62	36.74	36.29	37.86	2,263,090	36.966	-2.32%
2022-01-24	0	45.25	45.20	45.25	44.50	45.95	1,154,734	52,275,565	45.271	37.62	37.57	37.62	36.99	38.20	1,389,104	37.633	-0.44%
2022-01-21	0	45.45	45.40	45.45	44.55	45.75	1,425,045	64,619,311	45.346	37.78	37.74	37.78	37.03	38.03	1,714,278	37.695	0.66%
2022-01-20	0	45.15	45.15	45.20	43.80	45.85	1,869,640	84,773,944	45.342	37.53	37.53	37.57	36.41	38.11	2,249,110	37.692	1.69%
2022-01-19	0	44.40	44.30	44.40	44.05	45.50	1,989,778	88,763,154	44.610	36.91	36.83	36.91	36.62	37.82	2,393,632	37.083	-2.09%
2022-01-18	0	45.35	45.30	45.35	44.50	46.20	2,390,500	108,527,803	45.400	37.70	37.66	37.70	36.99	38.41	2,875,686	37.740	1.80%
2022-01-17	0	44.55	44.50	44.55	44.35	45.90	2,538,332	113,830,754	44.845	37.03	36.99	37.03	36.87	38.16	3,053,523	37.279	-1.22%
2022-01-14	0	45.10	45.00	45.10	42.20	45.30	4,207,930	187,243,337	44.498	37.49	37.41	37.49	35.08	37.66	5,061,989	36.990	4.28%
2022-01-13	0	43.25	43.20	43.25	41.75	43.30	2,328,604	99,523,881	42.740	35.95	35.91	35.95	34.71	35.99	2,801,227	35.529	0.23%
2022-01-12	0	43.15	43.00	43.15	41.05	43.60	2,798,223	119,030,670	42.538	35.87	35.75	35.87	34.12	36.24	3,366,162	35.361	4.35%
2022-01-11	0	41.35	41.30	41.35	40.85	42.50	2,539,990	105,573,298	41.565	34.37	34.33	34.37	33.96	35.33	3,055,517	34.552	-1.31%
2022-01-10	0	41.90	41.90	41.95	39.05	42.70	3,598,240	149,452,542	41.535	34.83	34.83	34.87	32.46	35.50	4,328,554	34.527	6.75%
2022-01-07	0	39.25	39.20	39.25	38.55	40.50	4,939,624	194,547,895	39.385	32.63	32.59	32.63	32.05	33.67	5,942,191	32.740	2.88%
2022-01-06	0	38.15	38.05	38.15	37.80	39.35	4,158,246	159,448,432	38.345	31.71	31.63	31.71	31.42	32.71	5,002,221	31.876	-2.55%
2022-01-05	0	39.15	39.00	39.15	38.90	40.30	2,140,917	83,825,194	39.154	32.54	32.42	32.54	32.34	33.50	2,575,447	32.548	-2.85%
2022-01-04	0	40.30	40.20	40.30	39.90	41.00	1,408,106	56,818,170	40.351	33.50	33.42	33.50	33.17	34.08	1,693,901	33.543	-0.74%
2022-01-03	0	40.60	40.60	40.75	40.40	41.35	540,054	21,997,117	40.731	33.75	33.75	33.87	33.58	34.37	649,666	33.859	0.74%
2021-12-31	0	40.30	40.25	40.30	40.30	41.05	412,800	16,729,660	40.527	33.50	33.46	33.50	33.50	34.12	496,584	33.690	0.75%
2021-12-30	0	40.00	40.00	40.20	39.60	40.80	878,408	35,308,310	40.196	33.25	33.25	33.42	32.92	33.92	1,056,693	33.414	-0.99%
2021-12-29	0	40.40	40.35	40.40	40.00	41.10	445,026	17,924,205	40.277	33.58	33.54	33.58	33.25	34.17	535,350	33.481	-0.49%
2021-12-28	0	40.60	40.55	40.60	40.40	42.00	1,068,300	43,768,908	40.971	33.75	33.71	33.75	33.58	34.91	1,285,127	34.058	-2.05%
2021-12-24	0	41.45	41.40	41.50	41.20	43.25	2,274,502	96,263,944	42.323	34.46	34.41	34.50	34.25	35.95	2,736,144	35.182	1.47%
2021-12-23	0	40.85	40.80	40.85	39.10	41.50	2,488,354	101,585,759	40.825	33.96	33.92	33.96	32.50	34.50	2,993,401	33.937	3.81%
2021-12-22	0	39.35	39.30	39.35	38.85	39.80	2,969,202	116,556,985	39.255	32.71	32.67	32.71	32.30	33.08	3,571,844	32.632	1.42%
2021-12-21	0	38.80	38.70	38.80	37.60	39.60	3,293,346	127,639,231	38.757	32.25	32.17	32.25	31.26	32.92	3,961,777	32.218	1.57%
2021-12-20	0	38.20	38.15	38.20	37.45	40.00	3,713,580	142,636,370	38.409	31.75	31.71	31.75	31.13	33.25	4,467,304	31.929	-3.90%
2021-12-17	0	39.75	39.75	39.80	39.20	40.55	2,219,513	88,683,052	39.956	33.04	33.04	33.08	32.59	33.71	2,669,995	33.215	-1.36%
2021-12-16	0	40.30	40.25	40.30	39.10	41.20	3,950,741	158,654,963	40.158	33.50	33.46	33.50	32.50	34.25	4,752,600	33.383	0.75%
2021-12-15	0	40.00	40.00	40.05	39.85	41.65	1,728,356	70,271,409	40.658	33.25	33.25	33.29	33.13	34.62	2,079,150	33.798	-3.15%
2021-12-14	0	41.30	41.10	41.30	40.85	42.25	2,899,275	119,370,615	41.173	34.33	34.17	34.33	33.96	35.12	3,487,724	34.226	-1.90%
2021-12-13	0	42.10	42.10	42.35	42.10	43.30	1,155,314	49,233,255	42.615	35.00	35.00	35.20	35.00	35.99	1,389,801	35.425	-1.17%
2021-12-10	0	42.60	42.50	42.60	41.85	43.40	2,249,058	95,195,532	42.327	35.41	35.33	35.41	34.79	36.08	2,705,536	35.185	-2.29%
2021-12-09	0	43.60	43.50	43.60	42.00	43.60	4,639,754	199,613,839	43.023	36.24	36.16	36.24	34.91	36.24	5,581,458	35.764	3.81%
2021-12-08	0	42.00	42.00	42.05	41.60	42.20	1,600,282	67,088,858	41.923	34.91	34.91	34.96	34.58	35.08	1,925,082	34.850	0.48%
2021-12-07	0	41.80	41.80	41.85	41.15	43.70	1,346,627	56,197,075	41.732	34.75	34.75	34.79	34.21	36.33	1,619,944	34.691	0.36%
2021-12-06	0	41.65	41.65	41.70	41.45	42.65	3,416,503	143,423,459	41.980	34.62	34.62	34.66	34.46	35.45	4,109,931	34.897	-2.91%
2021-12-03	0	42.90	42.85	42.90	41.70	43.05	1,396,853	59,612,436	42.676	35.66	35.62	35.66	34.66	35.79	1,680,364	35.476	0.23%
2021-12-02	0	42.80	42.75	42.85	41.25	42.85	3,661,307	154,984,817	42.331	35.58	35.54	35.62	34.29	35.62	4,404,421	35.188	1.78%
2021-12-01	0	42.05	42.00	42.05	41.40	43.50	5,253,583	221,713,446	42.202	34.96	34.91	34.96	34.41	36.16	6,319,872	35.082	-2.10%
2021-11-30	0	42.95	42.90	42.95	42.55	44.00	5,938,899	256,034,182	43.111	35.70	35.66	35.70	35.37	36.58	7,144,283	35.838	-0.23%
2021-11-29	0	43.05	43.05	43.10	42.80	45.50	3,464,446	151,452,772	43.716	35.79	35.79	35.83	35.58	37.82	4,167,605	36.340	-3.91%
2021-11-26	0	44.80	44.80	44.85	44.05	45.05	2,753,860	122,737,427	44.569	37.24	37.24	37.28	36.62	37.45	3,312,795	37.050	-0.55%
2021-11-25	0	45.05	45.05	45.10	43.65	45.20	2,192,755	97,823,264	44.612	37.45	37.45	37.49	36.29	37.57	2,637,806	37.085	0.90%
2021-11-24	0	44.65	44.60	44.65	43.60	45.05	1,672,731	74,012,542	44.247	37.12	37.08	37.12	36.24	37.45	2,012,236	36.781	-1.11%
2021-11-23	0	45.15	45.15	45.20	44.90	46.30	2,201,183	99,666,306	45.279	37.53	37.53	37.57	37.32	38.49	2,647,944	37.639	-1.85%
2021-11-22	0	46.00	46.00	46.05	44.75	46.95	3,334,302	154,003,190	46.188	38.24	38.24	38.28	37.20	39.03	4,011,046	38.395	2.56%
2021-11-19	0	44.85	44.75	44.85	43.60	45.20	1,509,623	67,403,614	44.649	37.28	37.20	37.28	36.24	37.57	1,816,022	37.116	0.56%
2021-11-18	0	44.60	44.55	44.60	44.35	45.30	1,432,154	64,125,818	44.776	37.08	37.03	37.08	36.87	37.66	1,722,830	37.221	-2.19%
2021-11-17	0	45.60	45.60	45.65	44.85	46.45	1,292,441	58,655,923	45.384	37.91	37.91	37.95	37.28	38.61	1,554,760	37.727	0.00%
2021-11-16	0	45.60	45.50	45.60	44.00	45.75	2,040,909	91,937,336	45.047	37.91	37.82	37.91	36.58	38.03	2,455,140	37.447	2.13%
2021-11-15	0	44.65	44.60	44.65	44.15	45.80	1,477,100	66,189,862	44.811	37.12	37.08	37.12	36.70	38.07	1,776,898	37.250	0.45%
2021-11-12	0	44.45	44.30	44.45	43.85	44.50	1,295,466	57,381,298	44.294	36.95	36.83	36.95	36.45	36.99	1,558,399	36.821	1.37%
2021-11-11	0	43.85	43.80	43.85	42.25	44.25	2,237,164	97,289,828	43.488	36.45	36.41	36.45	35.12	36.78	2,691,228	36.151	0.80%
2021-11-10	0	43.50	43.45	43.50	42.65	44.40	2,382,163	103,261,720	43.348	36.16	36.12	36.16	35.45	36.91	2,865,657	36.034	-1.36%
2021-11-09	0	44.10	44.00	44.10	43.60	46.25	2,747,551	121,792,952	44.328	36.66	36.58	36.66	36.24	38.45	3,305,205	36.849	-1.89%
2021-11-08	0	44.95	44.95	45.00	44.45	45.75	2,567,227	116,230,732	45.275	37.37	37.37	37.41	36.95	38.03	3,088,282	37.636	-1.32%
2021-11-05	0	45.55	45.55	45.60	44.55	46.45	2,360,128	107,971,543	45.748	37.86	37.86	37.91	37.03	38.61	2,839,149	38.030	-1.19%
2021-11-04	0	46.10	46.05	46.10	44.15	46.15	4,905,089	224,145,210	45.697	38.32	38.28	38.32	36.70	38.36	5,900,646	37.987	3.48%
2021-11-03	0	44.55	44.50	44.55	43.65	45.80	4,382,301	195,395,535	44.587	37.03	36.99	37.03	36.29	38.07	5,271,751	37.065	-2.73%
2021-11-02	0	45.80	45.70	45.80	44.05	46.35	6,833,273	313,267,124	45.844	38.07	37.99	38.07	36.62	38.53	8,220,183	38.110	3.62%
2021-11-01	0	44.20	44.15	44.20	43.55	46.30	1,787,290	79,229,789	44.330	36.74	36.70	36.74	36.20	38.49	2,150,046	36.850	-1.56%
2021-10-29	0	44.90	44.85	44.90	43.30	45.30	4,988,887	222,579,707	44.615	37.32	37.28	37.32	35.99	37.66	6,001,452	37.088	-1.32%
2021-10-28	0	45.50	45.35	45.50	44.85	46.85	2,999,338	136,092,648	45.374	37.82	37.70	37.82	37.28	38.95	3,608,096	37.719	0.22%
2021-10-27	0	45.40	45.25	45.40	45.10	47.00	1,914,979	87,128,910	45.499	37.74	37.62	37.74	37.49	39.07	2,303,651	37.822	-2.47%
2021-10-26	0	46.55	46.35	46.55	45.80	48.40	3,015,843	140,586,913	46.616	38.70	38.53	38.70	38.07	40.23	3,627,951	38.751	-0.32%
2021-10-25	0	46.70	46.60	46.70	46.00	47.25	2,801,221	130,936,172	46.743	38.82	38.74	38.82	38.24	39.28	3,369,769	38.856	-0.95%
2021-10-22	0	47.15	47.00	47.15	45.00	47.20	3,241,856	151,693,006	46.792	39.19	39.07	39.19	37.41	39.24	3,899,837	38.897	2.50%
2021-10-21	0	46.00	45.75	46.00	45.25	46.50	3,456,384	158,757,964	45.932	38.24	38.03	38.24	37.62	38.65	4,157,906	38.182	0.99%
2021-10-20	0	45.55	45.55	45.60	45.25	47.55	3,387,870	156,394,547	46.163	37.86	37.86	37.91	37.62	39.53	4,075,486	38.374	-0.11%
2021-10-19	0	45.60	45.60	45.65	44.65	46.70	2,725,577	124,074,572	45.522	37.91	37.91	37.95	37.12	38.82	3,278,772	37.842	-0.55%
2021-10-18	0	45.85	45.85	45.90	43.40	46.15	6,041,380	272,401,490	45.089	38.11	38.11	38.16	36.08	38.36	7,267,564	37.482	3.27%
2021-10-15	0	44.40	44.40	44.45	41.65	44.50	9,447,799	410,711,610	43.472	36.91	36.91	36.95	34.62	36.99	11,365,364	36.137	10.31%
2021-10-12	0	40.25	40.25	40.30	39.50	41.65	2,364,562	95,775,508	40.505	33.46	33.46	33.50	32.84	34.62	2,844,483	33.671	-0.37%
2021-10-11	0	40.40	40.30	40.40	38.30	40.75	4,764,160	190,715,194	40.031	33.58	33.50	33.58	31.84	33.87	5,731,114	33.277	5.76%
2021-10-08	0	38.20	38.15	38.20	37.60	39.20	4,251,131	163,066,038	38.358	31.75	31.71	31.75	31.26	32.59	5,113,958	31.886	1.19%
2021-10-07	0	37.75	37.70	37.75	36.85	37.95	3,822,999	143,583,252	37.558	31.38	31.34	31.38	30.63	31.55	4,598,931	31.221	0.67%
2021-10-06	0	37.50	37.50	37.55	37.20	39.70	4,953,453	187,646,703	37.882	31.17	31.17	31.21	30.92	33.00	5,958,827	31.491	-3.85%
2021-10-05	0	39.00	39.00	39.05	38.65	39.90	3,319,418	129,808,155	39.106	32.42	32.42	32.46	32.13	33.17	3,993,141	32.508	-2.50%
2021-10-04	0	40.00	39.95	40.00	39.20	41.30	2,105,508	84,214,391	39.997	33.25	33.21	33.25	32.59	34.33	2,532,851	33.249	-3.96%
2021-09-30	0	41.65	41.55	41.65	39.95	41.75	1,534,790	63,490,781	41.368	34.62	34.54	34.62	33.21	34.71	1,846,297	34.388	1.59%
2021-09-29	0	41.00	40.85	41.00	39.75	41.15	1,555,104	63,120,161	40.589	34.08	33.96	34.08	33.04	34.21	1,870,734	33.741	-0.73%
2021-09-28	0	41.30	41.15	41.30	39.80	41.70	3,832,378	156,614,711	40.866	34.33	34.21	34.33	33.08	34.66	4,610,214	33.971	1.98%
2021-09-27	0	40.50	40.35	40.50	40.05	42.30	6,689,305	271,943,758	40.654	33.67	33.54	33.67	33.29	35.16	8,046,994	33.794	-2.53%
2021-09-24	0	41.55	41.50	41.55	41.25	43.20	3,964,256	166,707,932	42.053	34.54	34.50	34.54	34.29	35.91	4,768,858	34.958	-0.95%
2021-09-23	0	41.95	41.85	41.95	41.45	43.85	5,922,322	249,907,254	42.198	34.87	34.79	34.87	34.46	36.45	7,124,341	35.078	-3.67%
2021-09-21	0	43.55	43.45	43.55	42.35	43.90	696,200	29,979,660	43.062	36.20	36.12	36.20	35.20	36.49	837,504	35.796	-0.11%
2021-09-20	0	43.60	43.45	43.60	42.45	44.65	1,476,400	63,707,940	43.151	36.24	36.12	36.24	35.29	37.12	1,776,056	35.870	-2.35%
2021-09-17	0	44.65	44.35	44.65	42.50	44.70	3,723,101	164,637,721	44.221	37.12	36.87	37.12	35.33	37.16	4,478,757	36.760	5.06%
2021-09-16	0	42.50	42.40	42.50	41.80	43.75	2,971,931	125,449,036	42.211	35.33	35.25	35.33	34.75	36.37	3,575,127	35.089	-2.75%
2021-09-15	0	43.70	43.65	43.70	43.45	44.90	2,766,370	121,673,976	43.983	36.33	36.29	36.33	36.12	37.32	3,327,844	36.562	-1.58%
2021-09-14	0	44.40	44.40	44.45	43.80	45.50	3,255,813	145,689,632	44.748	36.91	36.91	36.95	36.41	37.82	3,916,626	37.198	-0.89%
2021-09-13	0	44.80	44.50	44.80	43.25	46.05	3,907,980	172,339,022	44.099	37.24	36.99	37.24	35.95	38.28	4,701,160	36.659	-1.75%
2021-09-10	0	45.60	45.55	45.60	45.40	46.50	1,850,054	84,758,671	45.814	37.91	37.86	37.91	37.74	38.65	2,225,549	38.084	-0.76%
2021-09-09	0	45.95	45.60	45.95	45.40	46.85	1,929,320	88,352,541	45.795	38.20	37.91	38.20	37.74	38.95	2,320,903	38.068	-1.18%
2021-09-08	0	46.50	46.45	46.50	46.30	48.20	4,773,729	223,479,681	46.815	38.65	38.61	38.65	38.49	40.07	5,742,625	38.916	-2.92%
2021-09-07	0	47.90	47.75	47.90	46.30	48.50	3,276,910	155,486,144	47.449	39.82	39.69	39.82	38.49	40.32	3,942,005	39.443	2.35%
2021-09-06	0	46.80	46.70	46.80	45.95	46.90	1,733,823	80,512,668	46.437	38.90	38.82	38.90	38.20	38.99	2,085,727	38.602	0.21%
2021-09-03	0	46.70	46.60	46.70	45.35	46.70	3,440,198	158,319,929	46.021	38.82	38.74	38.82	37.70	38.82	4,138,435	38.256	1.97%
2021-09-02	0	45.80	45.70	45.80	45.20	47.20	4,147,020	189,851,138	45.780	38.07	37.99	38.07	37.57	39.24	4,988,717	38.056	-1.82%
2021-09-01	0	46.65	46.60	46.65	45.85	47.85	1,936,848	90,370,141	46.658	38.78	38.74	38.78	38.11	39.78	2,329,959	38.786	-2.61%
2021-08-31	0	47.90	47.75	47.90	46.30	48.35	4,988,342	235,875,878	47.285	39.82	39.69	39.82	38.49	40.19	6,000,797	39.307	-0.73%
2021-08-30	0	48.25	48.15	48.25	46.00	48.25	4,831,086	229,832,247	47.574	40.11	40.03	40.11	38.24	40.11	5,811,624	39.547	4.89%
2021-08-27	0	46.00	46.00	46.05	45.65	46.80	1,616,594	74,552,118	46.117	38.24	38.24	38.28	37.95	38.90	1,944,705	38.336	-0.65%
2021-08-26	0	46.30	46.10	46.30	45.50	47.30	1,697,482	78,412,595	46.194	38.49	38.32	38.49	37.82	39.32	2,042,010	38.400	-1.91%
2021-08-25	0	47.20	47.15	47.20	46.60	47.85	3,770,729	178,205,979	47.260	39.24	39.19	39.24	38.74	39.78	4,536,052	39.287	0.32%
2021-08-24	0	47.05	47.00	47.05	46.45	47.75	3,230,164	151,753,898	46.980	39.11	39.07	39.11	38.61	39.69	3,885,772	39.054	1.29%
2021-08-23	0	46.45	46.20	46.45	44.75	46.90	6,660,932	308,142,098	46.261	38.61	38.41	38.61	37.20	38.99	8,012,863	38.456	5.33%
2021-08-20	0	44.10	44.10	44.15	43.60	47.05	7,249,639	323,010,293	44.555	36.66	36.66	36.70	36.24	39.11	8,721,056	37.038	-5.97%
2021-08-19	0	46.90	46.80	46.90	45.55	47.60	4,851,772	226,862,679	46.759	38.99	38.90	38.99	37.86	39.57	5,836,508	38.870	2.51%
2021-08-18	0	45.75	45.70	45.75	45.20	48.35	5,960,435	274,722,529	46.091	38.03	37.99	38.03	37.57	40.19	7,170,190	38.315	-4.69%
2021-08-17	0	48.00	47.90	48.00	46.50	49.30	6,095,979	291,680,802	47.848	39.90	39.82	39.90	38.65	40.98	7,333,245	39.775	-2.04%
2021-08-16	0	49.00	48.95	49.00	48.55	49.80	2,764,050	135,352,959	48.969	40.73	40.69	40.73	40.36	41.40	3,325,053	40.707	0.00%
2021-08-13	0	49.00	48.95	49.00	48.50	50.80	4,580,545	224,764,409	49.069	40.73	40.69	40.73	40.32	42.23	5,510,232	40.790	-1.90%
2021-08-12	0	49.95	49.95	50.00	49.50	51.20	3,606,933	180,843,561	50.138	41.52	41.52	41.56	41.15	42.56	4,339,011	41.679	-2.06%
2021-08-11	0	51.00	50.90	51.00	49.55	52.20	4,715,654	238,355,362	50.546	42.40	42.31	42.40	41.19	43.39	5,672,763	42.018	-2.30%
2021-08-10	0	52.20	52.15	52.20	51.00	53.40	3,894,468	201,681,819	51.787	43.39	43.35	43.39	42.40	44.39	4,684,906	43.049	-1.42%
2021-08-09	0	52.95	52.85	52.95	52.40	55.00	5,985,012	320,206,967	53.502	44.02	43.93	44.02	43.56	45.72	7,199,755	44.475	-2.04%
2021-08-06	0	54.05	54.05	54.10	52.95	58.45	9,040,270	496,014,420	54.867	44.93	44.93	44.97	44.02	48.59	10,875,121	45.610	-4.59%
2021-08-05	0	56.65	56.65	56.70	54.75	57.35	7,620,453	426,321,616	55.944	47.09	47.09	47.13	45.51	47.67	9,167,132	46.505	-0.09%
2021-08-04	0	56.70	56.60	56.70	53.00	56.70	5,301,579	293,551,480	55.371	47.13	47.05	47.13	44.06	47.13	6,377,610	46.028	6.98%
2021-08-03	0	53.00	52.85	53.00	49.70	53.70	8,336,333	431,381,881	51.747	44.06	43.93	44.06	41.31	44.64	10,028,310	43.016	4.64%
2021-08-02	0	50.65	50.65	50.70	48.50	51.35	4,843,113	244,077,076	50.397	42.10	42.10	42.15	40.32	42.69	5,826,092	41.894	2.53%
2021-07-30	0	49.40	49.35	49.40	48.35	50.50	5,977,088	293,482,683	49.101	41.07	41.02	41.07	40.19	41.98	7,190,223	40.817	-2.18%
2021-07-29	0	50.50	50.40	50.50	48.40	50.50	5,099,528	251,712,680	49.360	41.98	41.90	41.98	40.23	41.98	6,134,550	41.032	5.98%
2021-07-28	0	47.65	47.65	47.70	45.10	47.75	5,008,389	232,963,475	46.515	39.61	39.61	39.65	37.49	39.69	6,024,913	38.667	5.19%
2021-07-27	0	45.30	45.30	45.40	43.75	50.45	10,681,093	499,365,090	46.752	37.66	37.66	37.74	36.37	41.94	12,848,972	38.864	-8.76%
2021-07-26	0	49.65	49.60	49.65	49.00	52.50	4,545,119	228,605,160	50.297	41.27	41.23	41.27	40.73	43.64	5,467,615	41.811	-5.43%
2021-07-23	0	52.50	52.40	52.50	52.00	54.75	4,468,729	234,971,570	52.581	43.64	43.56	43.64	43.23	45.51	5,375,721	43.710	-3.67%
2021-07-22	0	54.50	54.45	54.50	52.70	55.20	5,170,116	278,653,065	53.897	45.30	45.26	45.30	43.81	45.89	6,219,464	44.803	2.06%
2021-07-21	0	53.40	53.30	53.40	51.15	53.55	4,646,961	245,048,243	52.733	44.39	44.31	44.39	42.52	44.52	5,590,128	43.836	4.71%
2021-07-20	0	51.00	50.95	51.00	50.80	52.45	3,813,044	195,525,632	51.278	42.40	42.35	42.40	42.23	43.60	4,586,955	42.626	-2.39%
2021-07-19	0	52.25	52.25	52.30	52.00	54.20	3,965,621	209,495,284	52.828	43.43	43.43	43.48	43.23	45.06	4,770,500	43.915	-4.48%
2021-07-16	0	54.70	54.35	54.70	50.65	54.75	6,813,156	362,844,259	53.256	45.47	45.18	45.47	42.10	45.51	8,195,983	44.271	7.57%
2021-07-15	0	50.85	50.75	50.85	49.85	52.00	3,939,263	200,149,458	50.809	42.27	42.19	42.27	41.44	43.23	4,738,792	42.236	-0.49%
2021-07-14	0	51.10	50.95	51.10	49.80	52.50	5,707,324	290,364,169	50.876	42.48	42.35	42.48	41.40	43.64	6,865,706	42.292	-2.85%
2021-07-13	0	52.60	52.45	52.60	51.25	53.20	3,328,198	173,646,873	52.174	43.73	43.60	43.73	42.60	44.22	4,003,703	43.372	0.96%
2021-07-12	0	52.10	52.05	52.10	49.85	52.70	7,174,438	366,579,158	51.095	43.31	43.27	43.31	41.44	43.81	8,630,592	42.474	1.96%
2021-07-09	0	51.10	50.90	51.10	48.25	51.45	3,153,867	158,914,619	50.387	42.48	42.31	42.48	40.11	42.77	3,793,989	41.886	2.10%
2021-07-08	0	50.05	50.00	50.05	49.75	53.50	2,593,397	131,570,232	50.733	41.61	41.56	41.61	41.36	44.47	3,119,764	42.173	-5.10%
2021-07-07	0	53.65	53.50	53.65	49.65	54.05	3,902,851	206,458,917	52.900	43.84	43.72	43.84	40.57	44.17	4,775,970	43.229	5.61%
2021-07-06	0	50.80	50.75	50.80	50.00	53.00	4,351,252	220,665,990	50.713	41.51	41.47	41.51	40.86	43.31	5,324,684	41.442	-4.15%
2021-07-05	0	53.00	52.95	53.00	51.75	53.65	3,217,105	168,918,033	52.506	43.31	43.27	43.31	42.29	43.84	3,936,814	42.907	-0.38%
2021-07-02	0	53.20	52.85	53.20	51.70	54.65	5,466,472	287,348,797	52.566	43.47	43.19	43.47	42.25	44.66	6,689,393	42.956	-2.74%
2021-06-30	0	54.70	54.60	54.70	53.65	56.00	2,279,377	124,837,489	54.768	44.70	44.62	44.70	43.84	45.76	2,789,304	44.756	-1.08%
2021-06-29	0	55.30	55.20	55.30	54.05	56.15	4,419,656	242,309,819	54.826	45.19	45.11	45.19	44.17	45.88	5,408,391	44.803	-0.54%
2021-06-28	0	55.60	55.40	55.60	53.80	56.05	5,601,891	308,993,716	55.159	45.44	45.27	45.44	43.96	45.80	6,855,107	45.075	-0.63%
2021-06-25	0	55.95	55.90	55.95	54.80	56.70	3,519,329	196,969,674	55.968	45.72	45.68	45.72	44.78	46.33	4,306,649	45.736	1.36%
2021-06-24	0	55.20	55.20	55.25	54.80	56.95	5,966,323	332,799,340	55.780	45.11	45.11	45.15	44.78	46.54	7,301,068	45.582	-2.30%
2021-06-23	0	56.50	56.50	56.60	53.05	58.20	8,839,810	499,309,406	56.484	46.17	46.17	46.25	43.35	47.56	10,817,391	46.158	5.81%
2021-06-22	0	53.40	53.35	53.40	51.30	54.00	5,016,284	266,649,216	53.157	43.64	43.60	43.64	41.92	44.13	6,138,492	43.439	0.75%
2021-06-21	0	53.00	52.95	53.00	50.55	53.70	5,505,878	288,794,482	52.452	43.31	43.27	43.31	41.31	43.88	6,737,615	42.863	-2.48%
2021-06-18	0	54.35	54.35	54.90	49.40	54.35	4,831,674	248,601,972	51.453	44.41	44.41	44.86	40.37	44.41	5,912,583	42.046	9.80%
2021-06-17	0	49.50	49.50	49.60	46.30	50.65	4,286,788	212,363,207	49.539	40.45	40.45	40.53	37.84	41.39	5,245,799	40.483	-1.30%
2021-06-16	0	50.15	50.10	50.15	49.25	53.00	3,996,880	200,661,421	50.205	40.98	40.94	40.98	40.25	43.31	4,891,034	41.026	-5.56%
2021-06-15	0	53.10	53.05	53.10	51.70	53.50	2,748,297	144,423,418	52.550	43.39	43.35	43.39	42.25	43.72	3,363,127	42.943	0.38%
2021-06-11	0	52.90	52.75	52.90	50.05	53.25	4,494,770	233,669,605	51.987	43.23	43.11	43.23	40.90	43.52	5,500,309	42.483	0.95%
2021-06-10	0	52.40	52.25	52.40	51.60	52.75	4,485,668	233,656,392	52.090	42.82	42.70	42.82	42.17	43.11	5,489,171	42.567	-0.19%
2021-06-09	0	52.50	52.45	52.50	50.50	53.20	3,160,284	165,298,867	52.305	42.90	42.86	42.90	41.27	43.47	3,867,281	42.743	2.04%
2021-06-08	0	51.45	51.25	51.45	50.50	52.90	2,203,105	113,157,223	51.363	42.04	41.88	42.04	41.27	43.23	2,695,968	41.973	-0.10%
2021-06-07	0	51.50	51.50	51.55	51.30	53.90	4,616,298	240,222,634	52.038	42.09	42.09	42.13	41.92	44.05	5,649,024	42.525	-3.29%
2021-06-04	0	53.25	53.20	53.25	48.90	53.80	6,154,133	325,200,864	52.843	43.52	43.47	43.52	39.96	43.96	7,530,893	43.182	5.03%
2021-06-03	0	50.70	50.50	50.70	49.80	51.70	2,943,346	149,066,088	50.645	41.43	41.27	41.43	40.70	42.25	3,601,811	41.386	0.60%
2021-06-02	0	50.40	50.35	50.40	49.85	51.85	3,685,825	187,057,721	50.751	41.19	41.15	41.19	40.74	42.37	4,510,392	41.473	-0.49%
2021-06-01	0	50.65	50.60	50.65	49.70	51.75	3,568,590	179,536,863	50.310	41.39	41.35	41.39	40.61	42.29	4,366,930	41.113	-1.75%
2021-05-31	0	51.55	51.50	51.55	48.10	51.65	4,427,193	224,025,494	50.602	42.13	42.09	42.13	39.31	42.21	5,417,614	41.351	5.64%
2021-05-28	0	48.80	48.75	48.80	48.50	50.00	3,333,197	164,034,673	49.212	39.88	39.84	39.88	39.63	40.86	4,078,877	40.216	-1.01%
2021-05-27	0	49.30	49.20	49.30	47.15	49.70	7,631,408	374,105,930	49.022	40.29	40.21	40.29	38.53	40.61	9,338,654	40.060	3.35%
2021-05-26	0	47.70	47.65	47.70	46.60	48.75	3,532,698	168,494,111	47.696	38.98	38.94	38.98	38.08	39.84	4,323,009	38.976	0.85%
2021-05-25	0	47.30	47.25	47.30	45.80	47.70	3,388,058	159,224,298	46.996	38.65	38.61	38.65	37.43	38.98	4,146,011	38.404	1.83%
2021-05-24	0	46.45	46.40	46.45	44.90	46.90	4,277,136	197,472,722	46.169	37.96	37.92	37.96	36.69	38.33	5,233,987	37.729	1.42%
2021-05-21	0	45.80	45.70	45.80	44.70	46.25	4,882,621	222,323,227	45.534	37.43	37.35	37.43	36.53	37.79	5,974,927	37.209	1.22%
2021-05-20	0	45.25	45.15	45.25	44.30	46.45	4,758,899	214,692,879	45.114	36.98	36.90	36.98	36.20	37.96	5,823,527	36.866	1.57%
2021-05-18	0	44.55	44.50	44.55	43.55	45.60	3,776,293	167,416,296	44.334	36.41	36.36	36.41	35.59	37.26	4,621,099	36.229	1.25%
2021-05-17	0	44.00	43.95	44.00	42.70	44.65	7,447,207	327,350,483	43.956	35.96	35.92	35.96	34.89	36.49	9,113,245	35.920	3.77%
2021-05-14	0	42.40	42.35	42.40	40.60	43.00	5,962,750	249,890,800	41.909	34.65	34.61	34.65	33.18	35.14	7,296,695	34.247	2.17%
2021-05-13	0	41.50	41.50	41.75	41.50	43.50	8,952,999	377,315,617	42.144	33.91	33.91	34.12	33.91	35.55	10,955,902	34.439	-3.49%
2021-05-12	0	43.00	43.00	43.15	41.80	43.85	6,070,040	259,651,128	42.776	35.14	35.14	35.26	34.16	35.83	7,427,988	34.956	2.87%
2021-05-11	0	41.80	41.80	41.85	39.90	42.60	11,928,378	491,730,144	41.224	34.16	34.16	34.20	32.61	34.81	14,596,913	33.687	-2.22%
2021-05-10	0	42.75	42.70	42.75	42.30	44.40	7,448,802	318,671,655	42.782	34.93	34.89	34.93	34.57	36.28	9,115,197	34.960	-0.93%
2021-05-07	0	43.15	43.10	43.15	43.10	45.75	3,860,445	170,829,698	44.251	35.26	35.22	35.26	35.22	37.39	4,724,077	36.161	-4.22%
2021-05-06	0	45.05	45.00	45.05	44.30	45.80	5,474,151	246,109,527	44.959	36.81	36.77	36.81	36.20	37.43	6,698,790	36.739	-0.22%
2021-05-05	0	45.15	45.10	45.15	44.20	45.80	5,499,844	248,039,467	45.099	36.90	36.86	36.90	36.12	37.43	6,730,231	36.855	0.56%
2021-05-04	0	44.90	44.85	44.90	44.15	47.30	3,649,600	164,259,653	45.008	36.69	36.65	36.69	36.08	38.65	4,466,063	36.780	-2.60%
2021-05-03	0	46.10	46.00	46.10	43.50	46.30	11,764,252	527,607,832	44.848	37.67	37.59	37.67	35.55	37.84	14,396,069	36.649	2.10%
2021-04-30	0	45.15	45.15	45.20	44.60	47.20	2,767,750	126,333,147	45.645	36.90	36.90	36.94	36.45	38.57	3,386,932	37.300	-3.63%
2021-04-29	0	46.85	46.80	46.85	46.15	48.25	1,475,640	68,910,894	46.699	38.29	38.24	38.29	37.71	39.43	1,805,760	38.162	-1.26%
2021-04-28	0	47.45	47.40	47.45	46.20	47.90	3,417,618	161,997,748	47.401	38.78	38.73	38.78	37.75	39.14	4,182,184	38.735	0.42%
2021-04-27	0	47.25	47.20	47.25	46.70	48.30	3,645,521	172,068,030	47.200	38.61	38.57	38.61	38.16	39.47	4,461,072	38.571	-1.15%
2021-04-26	0	47.80	47.80	47.85	46.25	49.60	5,771,745	279,604,107	48.444	39.06	39.06	39.10	37.79	40.53	7,062,960	39.587	3.58%
2021-04-23	0	46.15	46.10	46.15	45.65	47.65	3,055,852	142,343,861	46.581	37.71	37.67	37.71	37.30	38.94	3,739,486	38.065	-0.86%
2021-04-22	0	46.55	46.50	46.55	45.85	47.60	2,425,199	113,233,879	46.691	38.04	38.00	38.04	37.47	38.90	2,967,748	38.155	-0.11%
2021-04-21	0	46.60	46.60	46.75	45.70	47.25	3,163,263	147,336,587	46.577	38.08	38.08	38.20	37.35	38.61	3,870,926	38.062	-1.27%
2021-04-20	0	47.20	47.20	47.25	47.00	49.10	5,794,171	278,387,706	48.046	38.57	38.57	38.61	38.41	40.12	7,090,403	39.263	-4.55%
2021-04-19	0	49.45	49.35	49.45	43.85	49.70	7,615,631	366,042,970	48.065	40.41	40.33	40.41	35.83	40.61	9,319,347	39.278	10.63%
2021-04-16	0	44.70	44.65	44.70	43.55	45.00	10,159,800	450,169,214	44.309	36.53	36.49	36.53	35.59	36.77	12,432,680	36.209	3.23%
2021-04-15	0	43.30	43.30	43.35	42.30	44.00	2,616,653	112,861,862	43.132	35.38	35.38	35.42	34.57	35.96	3,202,033	35.247	-0.12%
2021-04-14	0	43.35	43.35	43.40	42.80	44.20	4,347,098	188,058,921	43.261	35.42	35.42	35.47	34.98	36.12	5,319,601	35.352	1.76%
2021-04-13	0	42.60	42.55	42.60	41.55	43.45	2,442,783	104,553,856	42.801	34.81	34.77	34.81	33.95	35.51	2,989,266	34.976	0.00%
2021-04-12	0	42.60	42.50	42.60	42.05	45.05	4,467,296	191,616,391	42.893	34.81	34.73	34.81	34.36	36.81	5,466,689	35.052	-4.59%
2021-04-09	0	44.65	44.55	44.65	43.90	46.15	3,590,577	159,613,679	44.454	36.49	36.41	36.49	35.87	37.71	4,393,836	36.327	-2.08%
2021-04-08	0	45.60	45.55	45.60	44.70	46.05	5,019,717	227,179,604	45.258	37.26	37.22	37.26	36.53	37.63	6,142,693	36.984	0.66%
2021-04-07	0	45.30	45.10	45.30	45.00	47.90	4,780,156	219,453,964	45.909	37.02	36.86	37.02	36.77	39.14	5,849,540	37.516	-0.98%
2021-04-01	0	45.75	45.65	45.75	45.20	47.00	4,288,063	196,504,420	45.826	37.39	37.30	37.39	36.94	38.41	5,247,359	37.448	-1.08%
2021-03-31	0	46.25	46.20	46.25	45.05	47.35	7,136,846	329,072,998	46.109	37.79	37.75	37.79	36.81	38.69	8,733,452	37.680	0.22%
2021-03-30	0	46.15	46.15	46.20	42.10	47.10	7,653,100	346,769,568	45.311	37.71	37.71	37.75	34.40	38.49	9,365,199	37.027	9.88%
2021-03-29	0	42.00	41.95	42.00	40.80	43.70	7,736,336	324,751,970	41.978	34.32	34.28	34.32	33.34	35.71	9,467,056	34.303	-1.06%
2021-03-26	0	42.45	42.45	42.50	40.70	43.00	6,589,311	272,043,359	41.286	34.69	34.69	34.73	33.26	35.14	8,063,426	33.738	4.69%
2021-03-25	0	40.55	40.40	40.55	37.65	40.70	16,848,438	657,577,633	39.029	33.14	33.01	33.14	30.77	33.26	20,617,654	31.894	1.63%
2021-03-24	0	39.90	39.90	39.95	39.60	42.25	6,386,112	256,430,278	40.154	32.61	32.61	32.65	32.36	34.53	7,814,769	32.814	-4.77%
2021-03-23	0	41.90	41.90	41.95	40.30	45.65	11,556,786	480,943,502	41.616	34.24	34.24	34.28	32.93	37.30	14,142,191	34.008	-6.58%
2021-03-22	0	44.85	44.85	44.90	44.10	45.95	2,245,122	101,459,280	45.191	36.65	36.65	36.69	36.04	37.55	2,747,385	36.929	0.00%
2021-03-19	0	44.85	44.80	44.85	44.15	46.40	4,315,680	193,619,418	44.864	36.65	36.61	36.65	36.08	37.92	5,281,154	36.662	-3.65%
2021-03-18	0	46.55	46.55	46.60	46.30	48.30	1,681,734	79,139,924	47.059	38.04	38.04	38.08	37.84	39.47	2,057,960	38.456	-0.96%
2021-03-17	0	47.00	46.90	47.00	45.40	47.90	2,853,578	133,749,046	46.871	38.41	38.33	38.41	37.10	39.14	3,491,961	38.302	-0.63%
2021-03-16	0	47.30	47.20	47.30	43.80	47.50	6,088,026	283,076,216	46.497	38.65	38.57	38.65	35.79	38.82	7,449,997	37.997	8.11%
2021-03-15	0	43.75	43.75	43.90	43.40	46.85	8,500,486	383,200,456	45.080	35.75	35.75	35.87	35.47	38.29	10,402,156	36.839	-4.99%
2021-03-12	0	46.05	46.00	46.05	45.55	49.25	3,209,059	151,053,334	47.071	37.63	37.59	37.63	37.22	40.25	3,926,968	38.466	-3.05%
2021-03-11	0	47.50	47.45	47.50	46.10	48.15	4,819,365	227,496,113	47.205	38.82	38.78	38.82	37.67	39.35	5,897,520	38.575	2.93%
2021-03-10	0	46.15	46.10	46.15	44.70	46.95	5,957,412	274,020,239	45.997	37.71	37.67	37.71	36.53	38.37	7,290,163	37.588	7.70%
2021-03-09	0	42.85	42.80	42.85	41.10	46.50	16,735,667	734,423,581	43.884	35.02	34.98	35.02	33.59	38.00	20,479,655	35.861	-0.92%
2021-03-08	0	43.25	43.20	43.25	42.80	48.80	9,605,462	432,082,274	44.983	35.34	35.30	35.34	34.98	39.88	11,754,330	36.759	-9.90%
2021-03-05	0	48.00	47.95	48.00	45.15	49.15	7,291,767	347,184,489	47.613	39.22	39.18	39.22	36.90	40.16	8,923,031	38.909	-0.21%
2021-03-04	0	48.10	48.05	48.10	48.05	53.35	8,301,819	412,895,554	49.736	39.31	39.27	39.31	39.27	43.60	10,159,045	40.643	-10.51%
2021-03-03	0	53.75	53.75	53.80	51.60	54.50	4,466,310	238,570,278	53.416	43.92	43.92	43.96	42.17	44.54	5,465,482	43.650	3.86%
2021-03-02	0	51.75	51.75	52.10	51.65	53.90	5,283,424	277,483,273	52.520	42.29	42.29	42.58	42.21	44.05	6,465,395	42.918	-1.43%
2021-03-01	0	52.50	52.45	52.50	47.80	53.00	6,784,606	347,504,161	51.220	42.90	42.86	42.90	39.06	43.31	8,302,411	41.856	10.29%
2021-02-26	0	47.60	47.60	47.65	47.20	51.00	10,710,612	519,771,684	48.529	38.90	38.90	38.94	38.57	41.68	13,106,716	39.657	-8.46%
2021-02-25	0	52.00	52.00	52.10	50.65	53.25	5,954,601	311,536,721	52.319	42.49	42.49	42.58	41.39	43.52	7,286,723	42.754	2.26%
2021-02-24	0	50.85	50.85	50.95	49.20	53.55	10,913,405	559,036,225	51.225	41.55	41.55	41.64	40.21	43.76	13,354,877	41.860	-1.83%
2021-02-23	0	51.80	51.80	51.95	50.35	53.25	14,162,959	731,344,642	51.638	42.33	42.33	42.45	41.15	43.52	17,331,399	42.198	1.37%
2021-02-22	0	51.10	51.10	51.15	50.50	59.40	15,074,970	808,529,824	53.634	41.76	41.76	41.80	41.27	48.54	18,447,438	43.829	-11.90%
2021-02-19	0	58.00	57.95	58.00	57.10	61.05	7,021,030	410,127,206	58.414	47.40	47.36	47.40	46.66	49.89	8,591,726	47.735	-3.33%
2021-02-18	0	60.00	59.95	60.00	59.95	64.80	10,963,720	671,912,976	61.285	49.03	48.99	49.03	48.99	52.95	13,416,448	50.081	-8.81%
2021-02-17	0	65.80	65.70	65.80	64.25	66.60	1,698,640	111,538,862	65.664	53.77	53.69	53.77	52.50	54.42	2,078,648	53.659	-1.05%
2021-02-16	0	66.50	66.45	66.55	66.00	68.90	4,473,501	300,842,896	67.250	54.34	54.30	54.38	53.93	56.30	5,474,282	54.956	0.00%
2021-02-11	0	66.50	66.45	66.50	62.70	66.60	2,354,047	153,950,434	65.398	54.34	54.30	54.34	51.24	54.42	2,880,678	53.442	7.26%
2021-02-10	0	62.00	61.85	62.00	60.10	62.50	3,071,101	187,564,182	61.074	50.67	50.54	50.67	49.11	51.07	3,758,147	49.909	2.31%
2021-02-09	0	60.60	60.55	60.60	58.00	60.90	2,324,958	139,680,658	60.079	49.52	49.48	49.52	47.40	49.77	2,845,082	49.095	4.12%
2021-02-08	0	58.20	58.10	58.20	56.85	59.50	4,322,578	252,116,446	58.326	47.56	47.48	47.56	46.46	48.62	5,289,595	47.663	0.78%
2021-02-05	0	57.75	57.75	57.80	54.80	57.85	6,776,515	384,281,130	56.708	47.19	47.19	47.23	44.78	47.27	8,292,510	46.341	2.12%
2021-02-04	0	56.55	56.50	56.55	54.20	57.20	5,243,995	292,415,682	55.762	46.21	46.17	46.21	44.29	46.74	6,417,145	45.568	-0.44%
2021-02-03	0	56.80	56.80	56.85	56.35	59.85	5,971,144	343,846,147	57.585	46.42	46.42	46.46	46.05	48.91	7,306,967	47.057	-1.82%
2021-02-02	0	57.85	57.85	57.90	56.20	60.15	6,493,639	380,213,830	58.552	47.27	47.27	47.32	45.93	49.15	7,946,351	47.848	3.86%
2021-02-01	0	55.70	55.70	55.80	51.90	56.65	7,532,691	412,775,065	54.798	45.52	45.52	45.60	42.41	46.29	9,217,853	44.780	3.15%
2021-01-29	0	54.00	53.95	54.10	54.00	56.65	8,188,197	448,763,343	54.806	44.13	44.09	44.21	44.13	46.29	10,020,004	44.787	-0.92%
2021-01-28	0	54.50	54.45	54.50	54.00	57.50	6,927,466	383,766,954	55.398	44.54	44.50	44.54	44.13	46.99	8,477,231	45.270	-6.20%
2021-01-27	0	58.10	58.10	58.25	56.00	60.55	8,229,164	483,773,295	58.788	47.48	47.48	47.60	45.76	49.48	10,070,136	48.040	-0.34%
2021-01-26	0	58.30	58.25	58.30	57.75	61.20	7,659,520	452,878,652	59.126	47.64	47.60	47.64	47.19	50.01	9,373,055	48.317	-4.74%
2021-01-25	0	61.20	61.15	61.20	54.20	62.15	10,807,433	642,648,041	59.464	50.01	49.97	50.01	44.29	50.79	13,225,197	48.593	8.32%
2021-01-22	0	56.50	56.35	56.50	54.80	58.10	8,160,600	462,258,698	56.645	46.17	46.05	46.17	44.78	47.48	9,986,233	46.290	2.17%
2021-01-21	0	55.30	55.25	55.30	54.00	56.70	9,062,652	502,825,191	55.483	45.19	45.15	45.19	44.13	46.33	11,090,086	45.340	1.19%
2021-01-20	0	54.65	54.50	54.65	53.35	56.20	6,186,740	337,988,616	54.631	44.66	44.54	44.66	43.60	45.93	7,570,795	44.644	2.25%
2021-01-19	0	53.45	53.25	53.45	51.85	53.90	7,777,964	410,896,559	52.828	43.68	43.52	43.68	42.37	44.05	9,517,996	43.170	3.89%
2021-01-18	0	51.45	51.45	51.55	47.30	52.20	6,111,800	310,819,940	50.856	42.04	42.04	42.13	38.65	42.66	7,479,090	41.559	7.08%
2021-01-15	0	48.05	47.90	48.05	45.75	48.50	6,226,283	295,918,210	47.527	39.27	39.14	39.27	37.39	39.63	7,619,184	38.839	-1.54%
2021-01-14	0	48.80	48.75	48.80	47.65	50.95	7,168,982	349,793,515	48.793	39.88	39.84	39.88	38.94	41.64	8,772,777	39.873	-3.17%
2021-01-13	0	50.40	50.35	50.40	49.60	53.60	10,515,600	538,911,968	51.249	41.19	41.15	41.19	40.53	43.80	12,868,078	41.880	0.80%
2021-01-12	0	50.00	49.95	50.00	48.50	52.20	7,371,577	369,740,371	50.158	40.86	40.82	40.86	39.63	42.66	9,020,695	40.988	-4.31%
2021-01-11	0	52.25	52.10	52.25	45.15	53.70	11,340,751	584,339,148	51.526	42.70	42.58	42.70	36.90	43.88	13,877,826	42.106	14.08%
2021-01-08	0	45.80	45.80	45.85	44.50	47.35	7,795,152	358,387,431	45.976	37.43	37.43	37.47	36.36	38.69	9,539,030	37.571	4.21%
2021-01-07	0	43.95	43.95	44.15	43.35	44.55	3,764,984	165,775,959	44.031	35.92	35.92	36.08	35.42	36.41	4,607,260	35.981	-0.45%
2021-01-06	0	44.15	44.05	44.15	43.60	45.45	5,336,181	235,168,315	44.071	36.08	36.00	36.08	35.63	37.14	6,529,955	36.014	-2.86%
2021-01-05	0	45.45	45.40	45.45	44.85	46.50	9,116,000	415,210,030	45.547	37.14	37.10	37.14	36.65	38.00	11,155,369	37.221	0.66%
2021-01-04	0	45.15	45.15	45.25	42.70	46.05	5,178,000	234,047,430	45.200	36.90	36.90	36.98	34.89	37.63	6,336,386	36.937	5.99%
2020-12-31	0	42.60	42.50	42.60	41.45	43.40	1,972,925	83,845,816	42.498	34.81	34.73	34.81	33.87	35.47	2,414,294	34.729	2.65%
2020-12-30	0	41.50	41.45	41.50	40.60	42.15	4,183,822	173,723,882	41.523	33.91	33.87	33.91	33.18	34.44	5,119,798	33.932	0.48%
2020-12-29	0	41.30	41.25	41.30	40.80	42.45	4,171,761	173,017,632	41.474	33.75	33.71	33.75	33.34	34.69	5,105,039	33.892	-1.20%
2020-12-28	0	41.80	41.80	41.85	39.50	42.20	5,408,550	222,377,753	41.116	34.16	34.16	34.20	32.28	34.49	6,618,514	33.599	6.50%
2020-12-24	0	39.25	39.25	39.35	38.95	40.30	2,845,036	112,736,806	39.626	32.07	32.07	32.16	31.83	32.93	3,481,508	32.382	0.90%
2020-12-23	0	38.90	38.85	38.90	36.65	39.60	5,782,847	224,357,877	38.797	31.79	31.75	31.79	29.95	32.36	7,076,546	31.704	6.72%
2020-12-22	0	36.45	36.45	36.50	36.40	38.00	2,809,400	104,402,840	37.162	29.79	29.79	29.83	29.75	31.05	3,437,900	30.368	-2.80%
2020-12-21	0	37.50	37.45	37.50	36.50	38.20	5,112,862	192,194,092	37.590	30.64	30.60	30.64	29.83	31.22	6,256,676	30.718	1.21%
2020-12-18	0	37.05	37.05	37.10	35.80	37.40	4,213,996	155,976,632	37.014	30.28	30.28	30.32	29.26	30.56	5,156,722	30.247	2.21%
2020-12-17	0	36.25	36.20	36.25	35.60	37.05	2,986,062	108,210,704	36.239	29.62	29.58	29.62	29.09	30.28	3,654,083	29.614	-2.16%
2020-12-16	0	37.05	37.00	37.05	36.60	38.15	3,930,234	146,244,592	37.210	30.28	30.24	30.28	29.91	31.18	4,809,479	30.408	0.68%
2020-12-15	0	36.80	36.75	36.80	34.60	37.35	5,653,400	205,764,630	36.397	30.07	30.03	30.07	28.27	30.52	6,918,140	29.743	5.75%
2020-12-14	0	34.80	34.75	34.80	34.25	35.10	2,116,400	73,381,980	34.673	28.44	28.40	28.44	27.99	28.68	2,589,866	28.334	0.29%
2020-12-11	0	34.70	34.70	34.75	34.00	35.45	1,513,439	52,406,808	34.628	28.36	28.36	28.40	27.78	28.97	1,852,015	28.297	-0.72%
2020-12-10	0	34.95	34.95	35.05	34.25	35.45	2,431,200	85,186,340	35.039	28.56	28.56	28.64	27.99	28.97	2,975,091	28.633	0.87%
2020-12-09	0	34.65	34.55	34.65	34.30	35.95	3,903,853	135,953,810	34.826	28.32	28.23	28.32	28.03	29.38	4,777,196	28.459	-1.56%
2020-12-08	0	35.20	35.15	35.20	34.80	36.45	5,304,811	188,645,897	35.561	28.76	28.72	28.76	28.44	29.79	6,491,567	29.060	-1.95%
2020-12-07	0	35.90	35.90	36.00	35.50	38.20	6,279,485	226,842,820	36.124	29.34	29.34	29.42	29.01	31.22	7,684,288	29.520	-3.62%
2020-12-04	0	37.25	37.20	37.25	36.80	37.60	4,436,741	164,879,964	37.162	30.44	30.40	30.44	30.07	30.73	5,429,298	30.369	1.22%
2020-12-03	0	36.80	36.65	36.80	36.20	37.50	2,832,394	104,274,666	36.815	30.07	29.95	30.07	29.58	30.64	3,466,038	30.085	-0.14%
2020-12-02	0	36.85	36.85	36.90	36.65	37.40	2,310,774	85,318,474	36.922	30.11	30.11	30.15	29.95	30.56	2,827,724	30.172	-2.12%
2020-12-01	0	37.65	37.55	37.65	36.80	38.10	2,591,259	96,716,038	37.324	30.77	30.69	30.77	30.07	31.13	3,170,958	30.501	1.48%
2020-11-30	0	37.10	37.10	37.45	36.80	38.40	7,833,157	292,436,868	37.333	30.32	30.32	30.60	30.07	31.38	9,585,537	30.508	-1.59%
2020-11-27	0	37.70	37.65	37.70	37.35	38.25	1,802,433	67,964,069	37.707	30.81	30.77	30.81	30.52	31.26	2,205,661	30.813	-1.31%
2020-11-26	0	38.20	38.20	38.25	36.80	39.20	3,752,719	142,064,906	37.857	31.22	31.22	31.26	30.07	32.03	4,592,251	30.936	0.79%
2020-11-25	0	37.90	37.90	37.95	37.85	39.45	6,843,149	262,142,429	38.307	30.97	30.97	31.01	30.93	32.24	8,374,051	31.304	-2.57%
2020-11-24	0	38.90	38.90	39.00	38.70	40.85	3,047,180	119,933,096	39.359	31.79	31.79	31.87	31.63	33.38	3,728,874	32.163	-3.83%
2020-11-23	0	40.45	40.45	40.50	38.65	40.55	5,662,002	224,112,469	39.582	33.06	33.06	33.10	31.58	33.14	6,928,666	32.346	4.66%
2020-11-20	0	38.65	38.60	38.65	37.35	38.85	2,652,500	101,700,781	38.342	31.58	31.54	31.58	30.52	31.75	3,245,899	31.332	3.48%
2020-11-19	0	37.35	37.35	37.40	37.15	38.95	8,636,300	325,282,545	37.665	30.52	30.52	30.56	30.36	31.83	10,568,354	30.779	-4.11%
2020-11-18	0	38.95	38.70	38.95	37.80	39.55	3,790,450	146,247,964	38.583	31.83	31.63	31.83	30.89	32.32	4,638,423	31.530	1.56%
2020-11-17	0	38.35	38.35	38.45	37.70	39.35	6,954,315	268,636,347	38.629	31.34	31.34	31.42	30.81	32.16	8,510,086	31.567	1.19%
2020-11-16	0	37.90	37.90	38.00	37.15	38.50	2,644,455	100,102,122	37.854	30.97	30.97	31.05	30.36	31.46	3,236,054	30.933	1.88%
2020-11-13	0	37.20	37.15	37.20	36.80	38.70	2,205,363	82,368,343	37.349	30.40	30.36	30.40	30.07	31.63	2,698,732	30.521	-2.23%
2020-11-12	0	38.05	38.00	38.05	36.30	39.15	7,347,200	281,283,670	38.285	31.09	31.05	31.09	29.66	31.99	8,990,865	31.285	5.55%
2020-11-11	0	36.05	36.00	36.05	35.90	37.30	5,728,650	208,046,987	36.317	29.46	29.42	29.46	29.34	30.48	7,010,224	29.678	-2.30%
2020-11-10	0	36.90	36.85	36.90	36.10	37.80	4,538,469	167,562,550	36.921	30.15	30.11	30.15	29.50	30.89	5,553,784	30.171	-0.54%
2020-11-09	0	37.10	37.00	37.10	36.10	37.95	5,693,600	210,620,240	36.993	30.32	30.24	30.32	29.50	31.01	6,967,333	30.230	-0.80%
2020-11-06	0	37.40	37.35	37.40	36.20	37.75	5,403,065	199,932,964	37.004	30.56	30.52	30.56	29.58	30.85	6,611,801	30.239	1.49%
2020-11-05	0	36.85	36.80	36.85	35.15	38.00	6,371,350	234,304,085	36.775	30.11	30.07	30.11	28.72	31.05	7,796,705	30.052	6.20%
2020-11-04	0	34.70	34.65	34.70	32.55	35.75	6,695,198	230,161,886	34.377	28.36	28.32	28.36	26.60	29.21	8,193,002	28.092	4.05%
2020-11-03	0	33.35	33.30	33.35	32.60	33.95	6,583,890	217,895,622	33.095	27.25	27.21	27.25	26.64	27.74	8,056,792	27.045	4.06%
2020-11-02	0	32.05	32.05	32.15	31.85	34.05	11,115,379	363,959,058	32.744	26.19	26.19	26.27	26.03	27.83	13,602,035	26.758	-2.44%
2020-10-30	0	32.85	32.80	32.85	30.05	34.25	19,454,547	639,932,459	32.894	26.84	26.80	26.84	24.56	27.99	23,806,784	26.880	14.86%
2020-10-29	0	28.60	28.60	28.75	27.40	29.00	5,372,330	152,610,827	28.407	23.37	23.37	23.49	22.39	23.70	6,574,191	23.214	0.70%
2020-10-28	0	28.40	28.30	28.40	27.90	29.05	2,553,030	72,982,437	28.587	23.21	23.13	23.21	22.80	23.74	3,124,176	23.361	1.07%
2020-10-27	0	28.10	28.00	28.10	27.40	28.25	4,329,025	120,970,600	27.944	22.96	22.88	22.96	22.39	23.09	5,297,485	22.835	1.08%
2020-10-23	0	27.80	27.70	27.80	27.45	28.25	2,071,700	57,616,039	27.811	22.72	22.64	22.72	22.43	23.09	2,535,166	22.727	0.00%
2020-10-22	0	27.80	27.80	27.95	27.40	28.50	3,836,704	106,869,097	27.854	22.72	22.72	22.84	22.39	23.29	4,695,025	22.762	-1.59%
2020-10-21	0	28.25	28.25	28.30	27.65	28.40	2,862,661	80,410,373	28.089	23.09	23.09	23.13	22.60	23.21	3,503,076	22.954	2.73%
2020-10-20	0	27.50	27.45	27.50	26.65	27.75	5,001,927	136,043,305	27.198	22.47	22.43	22.47	21.78	22.68	6,120,924	22.226	2.80%
2020-10-19	0	26.75	26.70	26.75	26.65	27.55	2,248,990	60,388,714	26.852	21.86	21.82	21.86	21.78	22.51	2,752,119	21.943	-1.65%
2020-10-16	0	27.20	27.20	27.25	26.85	28.20	4,220,556	114,550,205	27.141	22.23	22.23	22.27	21.94	23.04	5,164,750	22.179	-3.37%
2020-10-15	0	28.15	28.10	28.15	27.95	28.90	2,073,700	58,820,528	28.365	23.00	22.96	23.00	22.84	23.62	2,537,614	23.179	-1.23%
2020-10-14	0	28.50	28.45	28.50	27.55	28.50	3,187,327	90,046,743	28.252	23.29	23.25	23.29	22.51	23.29	3,900,374	23.087	-0.35%
2020-10-12	0	28.60	28.35	28.60	27.65	28.60	4,760,915	134,110,948	28.169	23.37	23.17	23.37	22.60	23.37	5,825,994	23.019	1.42%
2020-10-09	0	28.20	28.20	28.25	28.05	28.95	3,915,200	111,272,664	28.421	23.04	23.04	23.09	22.92	23.66	4,791,082	23.225	-2.42%
2020-10-08	0	28.90	28.75	28.90	28.20	28.90	1,755,380	50,256,521	28.630	23.62	23.49	23.62	23.04	23.62	2,148,082	23.396	2.66%
2020-10-07	0	28.15	28.10	28.15	28.15	29.05	924,052	26,106,580	28.252	23.00	22.96	23.00	23.00	23.74	1,130,775	23.087	-3.10%
2020-10-06	0	29.05	29.00	29.05	28.00	29.70	1,234,500	36,144,200	29.278	23.74	23.70	23.74	22.88	24.27	1,510,674	23.926	3.94%
2020-10-05	0	27.95	27.90	27.95	27.45	28.50	1,176,363	32,874,671	27.946	22.84	22.80	22.84	22.43	23.29	1,439,531	22.837	-1.58%
2020-09-30	0	28.40	28.30	28.40	27.05	28.45	3,379,700	94,019,831	27.819	23.21	23.13	23.21	22.10	23.25	4,135,783	22.733	4.41%
2020-09-29	0	27.20	27.20	27.25	26.70	27.75	2,180,034	59,148,261	27.132	22.23	22.23	22.27	21.82	22.68	2,667,736	22.172	3.03%
2020-09-28	0	26.40	26.40	26.45	25.35	26.50	2,302,200	60,178,962	26.140	21.57	21.57	21.61	20.72	21.66	2,817,232	21.361	2.13%
2020-09-25	0	25.85	25.85	25.95	25.65	26.70	1,417,000	36,974,880	26.094	21.12	21.12	21.21	20.96	21.82	1,734,001	21.323	-1.90%
2020-09-24	0	26.35	26.30	26.35	26.00	27.30	2,544,000	67,205,005	26.417	21.53	21.49	21.53	21.25	22.31	3,113,126	21.588	-2.59%
2020-09-23	0	27.05	27.05	27.10	26.95	27.70	4,651,979	126,612,062	27.217	22.10	22.10	22.15	22.02	22.64	5,692,688	22.241	0.37%
2020-09-22	0	26.95	26.95	27.00	26.85	28.35	5,185,007	142,547,371	27.492	22.02	22.02	22.06	21.94	23.17	6,344,961	22.466	-4.43%
2020-09-21	0	28.20	28.10	28.20	28.00	29.05	2,060,500	58,598,603	28.439	23.04	22.96	23.04	22.88	23.74	2,521,461	23.240	0.00%
2020-09-18	0	28.20	28.20	28.25	27.50	29.20	5,538,175	156,234,226	28.210	23.04	23.04	23.09	22.47	23.86	6,777,137	23.053	0.71%
2020-09-17	0	28.00	27.95	28.00	26.75	28.30	6,991,601	194,227,951	27.780	22.88	22.84	22.88	21.86	23.13	8,555,714	22.702	4.87%
2020-09-16	0	26.70	26.65	26.70	26.30	27.40	2,733,800	73,615,260	26.928	21.82	21.78	21.82	21.49	22.39	3,345,387	22.005	1.52%
2020-09-15	0	26.30	26.30	26.35	26.00	26.95	2,725,026	71,444,953	26.218	21.49	21.49	21.53	21.25	22.02	3,334,650	21.425	0.77%
2020-09-14	0	26.10	26.05	26.10	25.80	26.25	3,101,600	80,777,010	26.044	21.33	21.29	21.33	21.08	21.45	3,795,469	21.282	0.77%
2020-09-11	0	25.90	25.85	25.90	25.55	26.30	2,850,496	73,867,247	25.914	21.17	21.12	21.17	20.88	21.49	3,488,189	21.176	0.19%
2020-09-10	0	25.85	25.80	25.85	25.40	26.35	1,857,200	48,192,830	25.949	21.12	21.08	21.12	20.76	21.53	2,272,680	21.205	1.77%
2020-09-09	0	25.40	25.40	25.55	25.25	26.10	1,071,147	27,374,987	25.557	20.76	20.76	20.88	20.63	21.33	1,310,777	20.885	-2.68%
2020-09-08	0	26.10	25.95	26.10	25.70	26.60	1,552,504	40,476,064	26.072	21.33	21.21	21.33	21.00	21.74	1,899,819	21.305	0.00%
2020-09-07	0	26.10	26.10	26.20	26.10	26.85	2,080,788	55,243,372	26.549	21.33	21.33	21.41	21.33	21.94	2,546,288	21.696	-2.43%
2020-09-04	0	26.75	26.70	26.75	25.45	26.80	1,897,600	50,016,980	26.358	21.86	21.82	21.86	20.80	21.90	2,322,118	21.539	-0.37%
2020-09-03	0	26.85	26.80	26.90	26.00	27.35	3,342,541	89,782,064	26.860	21.94	21.90	21.98	21.25	22.35	4,090,311	21.950	-0.56%
2020-09-02	0	27.00	27.00	27.15	26.05	27.15	2,794,800	74,936,460	26.813	22.06	22.06	22.19	21.29	22.19	3,420,033	21.911	3.45%
2020-09-01	0	26.10	26.10	26.15	25.20	26.40	3,020,497	78,166,646	25.879	21.33	21.33	21.37	20.59	21.57	3,696,222	21.148	4.61%
2020-08-31	0	24.95	24.95	25.00	24.95	25.80	4,715,200	119,745,800	25.396	20.39	20.39	20.43	20.39	21.08	5,770,052	20.753	-0.99%
2020-08-28	0	25.20	25.15	25.20	25.10	25.50	1,893,700	48,078,780	25.389	20.59	20.55	20.59	20.51	20.84	2,317,346	20.747	-0.79%
2020-08-27	0	25.40	25.35	25.40	25.05	25.80	2,254,652	57,205,110	25.372	20.76	20.72	20.76	20.47	21.08	2,759,047	20.734	-0.78%
2020-08-26	0	25.60	25.55	25.60	25.35	26.30	5,192,023	133,977,935	25.805	20.92	20.88	20.92	20.72	21.49	6,353,547	21.087	-2.66%
2020-08-25	0	26.30	26.30	26.35	24.95	26.60	7,123,300	185,464,500	26.036	21.49	21.49	21.53	20.39	21.74	8,716,876	21.276	6.26%
2020-08-24	0	24.75	24.70	24.75	24.00	25.10	3,820,600	94,036,460	24.613	20.23	20.18	20.23	19.61	20.51	4,675,318	20.113	-1.39%
2020-08-21	0	25.10	25.00	25.10	24.15	25.25	2,870,131	71,321,658	24.850	20.51	20.43	20.51	19.74	20.63	3,512,217	20.307	3.08%
2020-08-20	0	24.35	24.25	24.35	23.95	24.35	1,382,554	33,388,172	24.150	19.90	19.82	19.90	19.57	19.90	1,691,849	19.735	0.62%
2020-08-19	0	24.20	24.20	24.25	23.90	24.60	2,631,125	63,811,336	24.253	19.78	19.78	19.82	19.53	20.10	3,219,742	19.819	-1.63%
2020-08-18	0	24.60	24.60	24.65	24.25	25.00	1,952,300	47,809,545	24.489	20.10	20.10	20.14	19.82	20.43	2,389,055	20.012	-0.61%
2020-08-17	0	24.75	24.65	24.75	24.30	25.00	4,200,276	103,685,116	24.685	20.23	20.14	20.23	19.86	20.43	5,139,933	20.172	1.02%
2020-08-14	0	24.50	24.45	24.50	23.90	24.65	1,873,444	45,336,864	24.200	20.02	19.98	20.02	19.53	20.14	2,292,558	19.776	0.62%
2020-08-13	0	24.35	24.30	24.40	23.90	24.95	3,228,486	77,982,901	24.155	19.90	19.86	19.94	19.53	20.39	3,950,741	19.739	-0.20%
2020-08-12	0	24.40	24.40	24.45	23.55	24.85	5,044,779	121,272,184	24.039	19.94	19.94	19.98	19.24	20.31	6,173,362	19.644	-1.81%
2020-08-11	0	24.85	24.80	24.85	24.55	25.25	4,305,262	107,234,610	24.908	20.31	20.27	20.31	20.06	20.63	5,268,406	20.354	-0.20%
2020-08-10	0	24.90	24.80	24.90	24.20	25.00	5,293,627	130,242,457	24.604	20.35	20.27	20.35	19.78	20.43	6,477,881	20.106	0.61%
2020-08-07	0	24.75	24.75	24.80	24.00	25.00	5,845,233	143,866,073	24.613	20.23	20.23	20.27	19.61	20.43	7,152,888	20.113	2.27%
2020-08-06	0	24.20	24.10	24.20	23.25	24.60	4,927,900	118,530,455	24.053	19.78	19.69	19.78	19.00	20.10	6,030,336	19.656	4.76%
2020-08-05	0	23.10	23.05	23.10	22.65	23.25	3,298,047	75,493,900	22.891	18.88	18.84	18.88	18.51	19.00	4,035,863	18.706	-1.07%
2020-08-04	0	23.35	23.30	23.35	22.55	23.45	3,882,600	89,850,150	23.142	19.08	19.04	19.08	18.43	19.16	4,751,189	18.911	0.65%
2020-08-03	0	23.20	23.15	23.20	21.50	23.60	5,543,844	126,319,896	22.786	18.96	18.92	18.96	17.57	19.29	6,784,075	18.620	7.16%
2020-07-31	0	21.65	21.60	21.65	21.50	22.15	3,317,572	72,023,083	21.710	17.69	17.65	17.69	17.57	18.10	4,059,756	17.741	-0.23%
2020-07-30	0	21.70	21.65	21.70	21.65	23.00	3,719,024	82,075,261	22.069	17.73	17.69	17.73	17.69	18.80	4,551,018	18.034	-3.98%
2020-07-29	0	22.60	22.45	22.60	21.30	23.00	6,815,600	153,179,980	22.475	18.47	18.35	18.47	17.41	18.80	8,340,339	18.366	5.96%
2020-07-28	0	22.15	22.10	22.15	22.00	22.70	1,178,600	26,256,160	22.277	17.43	17.39	17.43	17.31	17.86	1,497,734	17.531	0.91%
2020-07-27	0	21.95	21.90	21.95	21.80	22.65	2,886,745	64,007,612	22.173	17.27	17.23	17.27	17.15	17.82	3,668,401	17.448	-1.57%
2020-07-24	0	22.30	22.25	22.30	22.05	23.00	4,836,260	108,640,232	22.464	17.55	17.51	17.55	17.35	18.10	6,145,794	17.677	-4.29%
2020-07-23	0	23.30	23.30	23.40	22.10	23.45	4,781,600	109,748,670	22.952	18.34	18.34	18.41	17.39	18.45	6,076,334	18.062	3.79%
2020-07-22	0	22.45	22.45	22.55	22.45	23.35	4,160,528	95,688,111	22.999	17.67	17.67	17.75	17.67	18.37	5,287,091	18.098	0.22%
2020-07-21	0	22.40	22.40	22.45	22.30	23.20	4,262,800	96,593,489	22.660	17.63	17.63	17.67	17.55	18.26	5,417,056	17.831	-0.88%
2020-07-20	0	22.60	22.60	22.65	21.75	23.20	10,014,600	227,534,374	22.720	17.78	17.78	17.82	17.12	18.26	12,726,295	17.879	4.87%
2020-07-17	0	21.55	21.55	21.60	20.50	22.05	2,799,400	60,730,110	21.694	16.96	16.96	17.00	16.13	17.35	3,557,405	17.071	4.87%
2020-07-16	0	20.55	20.40	20.55	20.30	21.30	4,714,573	97,569,963	20.695	16.17	16.05	16.17	15.97	16.76	5,991,157	16.286	-2.61%
2020-07-15	0	21.10	21.05	21.10	21.00	22.25	3,719,600	79,402,960	21.347	16.60	16.56	16.60	16.53	17.51	4,726,772	16.799	-2.99%
2020-07-14	0	21.75	21.70	21.80	21.15	22.25	9,477,300	206,680,225	21.808	17.12	17.08	17.15	16.64	17.51	12,043,508	17.161	1.40%
2020-07-13	0	21.45	21.40	21.45	20.65	21.90	5,243,162	113,111,724	21.573	16.88	16.84	16.88	16.25	17.23	6,662,875	16.976	3.87%
2020-07-10	0	20.65	20.50	20.65	20.35	21.05	1,724,661	35,743,586	20.725	16.25	16.13	16.25	16.01	16.56	2,191,655	16.309	-2.82%
2020-07-09	0	21.25	21.25	21.30	20.90	21.55	4,148,900	87,753,179	21.151	16.72	16.72	16.76	16.45	16.96	5,272,315	16.644	-0.70%
2020-07-08	0	21.40	21.40	21.45	20.45	21.70	3,346,760	70,339,107	21.017	16.84	16.84	16.88	16.09	17.08	4,252,976	16.539	1.42%
2020-07-07	0	21.10	21.10	21.15	20.70	21.90	6,243,224	131,590,389	21.077	16.60	16.60	16.64	16.29	17.23	7,933,728	16.586	1.44%
2020-07-06	0	20.80	20.75	20.80	19.70	20.85	3,287,100	67,392,235	20.502	16.37	16.33	16.37	15.50	16.41	4,177,162	16.133	5.69%
2020-07-03	0	19.68	19.66	19.68	19.14	19.88	4,695,939	91,646,805	19.516	15.49	15.47	15.49	15.06	15.64	5,967,478	15.358	3.25%
2020-07-02	0	19.06	19.06	19.08	18.32	19.16	6,415,500	120,803,326	18.830	15.00	15.00	15.01	14.42	15.08	8,152,652	14.818	3.25%
2020-06-30	0	18.46	18.44	18.46	18.26	18.68	1,509,745	27,853,563	18.449	14.53	14.51	14.53	14.37	14.70	1,918,545	14.518	0.33%
2020-06-29	0	18.40	18.38	18.40	18.30	19.04	2,218,500	41,084,186	18.519	14.48	14.46	14.48	14.40	14.98	2,819,212	14.573	-1.81%
2020-06-26	0	18.74	18.74	18.76	18.66	19.20	2,030,400	38,430,404	18.928	14.75	14.75	14.76	14.68	15.11	2,580,180	14.894	-2.29%
2020-06-24	0	19.18	19.12	19.18	18.98	19.36	2,205,304	42,038,772	19.063	15.09	15.05	15.09	14.94	15.23	2,802,443	15.001	0.74%
2020-06-23	0	19.04	19.02	19.04	18.34	19.14	1,452,099	27,437,600	18.895	14.98	14.97	14.98	14.43	15.06	1,845,290	14.869	1.82%
2020-06-22	0	18.70	18.70	18.72	18.54	19.22	1,485,572	27,899,878	18.781	14.72	14.72	14.73	14.59	15.12	1,887,826	14.779	-2.60%
2020-06-19	0	19.20	19.14	19.20	18.98	19.30	1,606,783	30,776,697	19.154	15.11	15.06	15.11	14.94	15.19	2,041,858	15.073	0.63%
2020-06-18	0	19.08	19.08	19.10	18.56	19.10	971,266	18,347,776	18.891	15.01	15.01	15.03	14.61	15.03	1,234,260	14.865	1.38%
2020-06-17	0	18.82	18.76	18.82	18.42	18.86	2,060,667	38,577,462	18.721	14.81	14.76	14.81	14.50	14.84	2,618,642	14.732	0.64%
2020-06-16	0	18.70	18.68	18.70	18.46	19.18	2,802,189	52,713,649	18.812	14.72	14.70	14.72	14.53	15.09	3,560,949	14.803	2.19%
2020-06-15	0	18.30	18.28	18.30	18.24	18.98	1,686,552	31,020,561	18.393	14.40	14.38	14.40	14.35	14.94	2,143,227	14.474	-2.66%
2020-06-12	0	18.80	18.80	18.82	18.22	18.84	2,904,313	54,168,145	18.651	14.79	14.79	14.81	14.34	14.83	3,690,726	14.677	-0.42%
2020-06-11	0	18.88	18.84	18.88	18.62	19.30	2,937,264	55,583,092	18.923	14.86	14.83	14.86	14.65	15.19	3,732,599	14.891	-2.18%
2020-06-10	0	19.30	19.26	19.30	18.84	19.48	2,192,961	41,886,603	19.101	15.19	15.16	15.19	14.83	15.33	2,786,758	15.031	-0.72%
2020-06-09	0	19.44	19.44	19.46	19.24	19.58	2,947,300	57,320,550	19.449	15.30	15.30	15.31	15.14	15.41	3,745,353	15.304	0.52%
2020-06-08	0	19.34	19.30	19.34	19.12	19.54	2,112,000	40,829,024	19.332	15.22	15.19	15.22	15.05	15.38	2,683,875	15.213	1.26%
2020-06-05	0	19.10	19.08	19.10	18.68	19.36	2,562,800	48,795,336	19.040	15.03	15.01	15.03	14.70	15.23	3,256,740	14.983	1.81%
2020-06-04	0	18.76	18.74	18.76	18.18	18.88	3,648,578	67,782,232	18.578	14.76	14.75	14.76	14.31	14.86	4,636,519	14.619	2.29%
2020-06-03	0	18.34	18.34	18.38	17.98	18.52	4,233,400	77,761,448	18.369	14.43	14.43	14.46	14.15	14.57	5,379,695	14.455	3.38%
2020-06-02	0	17.74	17.74	17.78	17.64	17.98	1,249,495	22,199,372	17.767	13.96	13.96	13.99	13.88	14.15	1,587,826	13.981	0.23%
2020-06-01	0	17.70	17.68	17.70	17.16	17.82	2,538,216	44,636,806	17.586	13.93	13.91	13.93	13.50	14.02	3,225,499	13.839	4.12%
2020-05-29	0	17.00	17.00	17.06	17.00	17.48	3,671,016	62,795,634	17.106	13.38	13.38	13.42	13.38	13.76	4,665,032	13.461	-0.93%
2020-05-28	0	17.16	17.16	17.24	17.10	17.74	1,270,976	22,019,304	17.325	13.50	13.50	13.57	13.46	13.96	1,615,123	13.633	-2.39%
2020-05-27	0	17.58	17.56	17.62	17.38	18.06	1,914,099	34,118,634	17.825	13.83	13.82	13.87	13.68	14.21	2,432,388	14.027	-0.90%
2020-05-26	0	17.74	17.74	17.76	17.74	18.04	2,196,600	39,276,844	17.881	13.96	13.96	13.98	13.96	14.20	2,791,382	14.071	0.57%
2020-05-25	0	17.64	17.62	17.64	17.50	18.00	2,956,000	52,207,680	17.662	13.88	13.87	13.88	13.77	14.16	3,756,408	13.898	-1.34%
2020-05-22	0	17.88	17.82	17.88	17.64	18.24	5,779,800	103,807,724	17.960	14.07	14.02	14.07	13.88	14.35	7,344,820	14.133	-1.87%
2020-05-21	0	18.22	18.22	18.24	18.08	18.52	4,422,000	80,994,532	18.316	14.34	14.34	14.35	14.23	14.57	5,619,363	14.413	-0.65%
2020-05-20	0	18.34	18.34	18.42	18.14	18.60	3,146,800	57,699,396	18.336	14.43	14.43	14.50	14.27	14.64	3,998,872	14.429	-0.33%
2020-05-19	0	18.40	18.40	18.42	18.00	18.72	3,660,832	67,712,492	18.497	14.48	14.48	14.50	14.16	14.73	4,652,091	14.555	3.84%
2020-05-18	0	17.72	17.72	17.78	17.42	17.92	2,043,200	36,272,980	17.753	13.94	13.94	13.99	13.71	14.10	2,596,446	13.970	-0.11%
2020-05-15	0	17.74	17.74	17.80	17.32	17.84	2,539,200	44,821,992	17.652	13.96	13.96	14.01	13.63	14.04	3,226,750	13.891	1.37%
2020-05-14	0	17.50	17.48	17.50	17.44	18.00	2,312,800	40,970,636	17.715	13.77	13.76	13.77	13.72	14.16	2,939,046	13.940	-2.78%
2020-05-13	0	18.00	18.00	18.06	17.74	18.20	1,617,200	29,199,164	18.055	14.16	14.16	14.21	13.96	14.32	2,055,096	14.208	-0.66%
2020-05-12	0	18.12	18.12	18.14	17.66	18.22	2,514,806	45,268,088	18.001	14.26	14.26	14.27	13.90	14.34	3,195,750	14.165	0.11%
2020-05-11	0	18.10	18.10	18.14	17.90	18.46	3,261,824	59,238,235	18.161	14.24	14.24	14.27	14.09	14.53	4,145,042	14.291	1.46%
2020-05-08	0	17.84	17.84	17.88	17.58	18.20	4,529,600	81,456,960	17.983	14.04	14.04	14.07	13.83	14.32	5,756,099	14.151	1.94%
2020-05-07	0	17.50	17.50	17.54	16.64	17.70	5,135,600	88,552,752	17.243	13.77	13.77	13.80	13.09	13.93	6,526,188	13.569	3.55%
2020-05-06	0	16.90	16.90	16.96	16.30	17.06	4,000,599	67,730,455	16.930	13.30	13.30	13.35	12.83	13.42	5,083,858	13.323	2.67%
2020-05-05	0	16.46	16.44	16.46	16.28	16.80	1,127,600	18,515,719	16.421	12.95	12.94	12.95	12.81	13.22	1,432,925	12.922	1.98%
2020-05-04	0	16.14	16.14	16.16	16.08	16.72	1,966,325	31,963,224	16.255	12.70	12.70	12.72	12.65	13.16	2,498,755	12.792	-5.61%
2020-04-29	0	17.10	17.08	17.10	16.78	17.28	2,198,452	37,437,512	17.029	13.46	13.44	13.46	13.20	13.60	2,793,736	13.401	0.94%
2020-04-28	0	16.94	16.94	16.96	16.74	17.30	1,487,600	25,265,108	16.984	13.33	13.33	13.35	13.17	13.61	1,890,404	13.365	0.71%
2020-04-27	0	16.82	16.82	16.84	16.44	17.06	2,140,000	36,085,144	16.862	13.24	13.24	13.25	12.94	13.42	2,719,457	13.269	2.06%
2020-04-24	0	16.48	16.48	16.50	16.08	16.70	2,244,459	37,162,518	16.558	12.97	12.97	12.98	12.65	13.14	2,852,200	13.029	0.98%
2020-04-23	0	16.32	16.32	16.34	16.32	16.70	1,955,598	32,226,061	16.479	12.84	12.84	12.86	12.84	13.14	2,485,123	12.968	-0.24%
2020-04-22	0	16.36	16.30	16.36	15.72	16.46	3,263,169	52,542,262	16.102	12.87	12.83	12.87	12.37	12.95	4,146,751	12.671	0.37%
2020-04-21	0	16.30	16.30	16.32	16.24	17.00	3,616,179	59,342,862	16.410	12.83	12.83	12.84	12.78	13.38	4,595,347	12.914	-4.00%
2020-04-20	0	16.98	16.96	17.00	16.80	17.24	1,789,785	30,548,929	17.069	13.36	13.35	13.38	13.22	13.57	2,274,412	13.432	-0.47%
2020-04-17	0	17.06	17.04	17.06	16.46	17.42	4,629,027	79,037,686	17.074	13.42	13.41	13.42	12.95	13.71	5,882,448	13.436	4.79%
2020-04-16	0	16.28	16.28	16.30	16.14	16.56	2,057,600	33,608,660	16.334	12.81	12.81	12.83	12.70	13.03	2,614,745	12.854	-1.69%
2020-04-15	0	16.56	16.52	16.56	16.52	17.00	2,648,700	44,364,898	16.750	13.03	13.00	13.03	13.00	13.38	3,365,899	13.181	-0.36%
2020-04-14	0	16.62	16.62	16.68	16.50	16.92	3,474,202	58,035,485	16.705	13.08	13.08	13.13	12.98	13.31	4,414,926	13.145	-1.31%
2020-04-09	0	16.84	16.82	16.84	16.60	17.08	3,657,096	61,418,615	16.794	13.25	13.24	13.25	13.06	13.44	4,647,343	13.216	0.96%
2020-04-08	0	16.68	16.66	16.68	16.40	16.90	1,571,600	26,141,800	16.634	13.13	13.11	13.13	12.91	13.30	1,997,149	13.090	0.48%
2020-04-07	0	16.60	16.60	16.62	16.10	16.70	5,153,200	84,825,038	16.461	13.06	13.06	13.08	12.67	13.14	6,548,553	12.953	2.47%
2020-04-06	0	16.20	16.18	16.20	15.36	16.20	3,559,842	56,580,494	15.894	12.75	12.73	12.75	12.09	12.75	4,523,755	12.507	1.50%
2020-04-03	0	15.96	15.92	15.96	15.30	16.04	4,820,970	76,450,367	15.858	12.56	12.53	12.56	12.04	12.62	6,126,364	12.479	3.10%
2020-04-02	0	15.48	15.46	15.48	15.30	15.80	1,745,200	26,937,764	15.435	12.18	12.17	12.18	12.04	12.43	2,217,755	12.146	-3.49%
2020-04-01	0	16.04	16.02	16.04	15.90	16.68	3,186,101	51,594,858	16.194	12.62	12.61	12.62	12.51	13.13	4,048,815	12.743	-3.26%
2020-03-31	0	16.58	16.56	16.58	16.02	16.74	4,672,443	77,247,160	16.533	13.05	13.03	13.05	12.61	13.17	5,937,620	13.010	4.54%
2020-03-30	0	15.86	15.86	15.90	15.86	16.78	3,556,582	57,463,675	16.157	12.48	12.48	12.51	12.48	13.20	4,519,612	12.714	-7.03%
2020-03-27	0	17.06	17.06	17.08	17.00	17.60	2,115,751	36,470,569	17.238	13.42	13.42	13.44	13.38	13.85	2,688,642	13.565	-1.61%
2020-03-26	0	17.34	17.32	17.34	16.58	17.46	8,101,400	139,060,796	17.165	13.65	13.63	13.65	13.05	13.74	10,295,050	13.508	0.93%
2020-03-25	0	17.18	17.16	17.18	16.74	17.38	5,205,200	88,959,904	17.091	13.52	13.50	13.52	13.17	13.68	6,614,634	13.449	5.40%
2020-03-24	0	16.30	16.30	16.38	15.50	16.46	4,287,090	68,506,224	15.980	12.83	12.83	12.89	12.20	12.95	5,447,923	12.575	5.16%
2020-03-23	0	15.50	15.44	15.50	15.38	15.94	8,309,771	129,780,569	15.618	12.20	12.15	12.20	12.10	12.54	10,559,842	12.290	-6.51%
2020-03-20	0	16.58	16.56	16.58	16.02	16.80	5,323,985	87,366,479	16.410	13.05	13.03	13.05	12.61	13.22	6,765,582	12.913	2.35%
2020-03-19	0	16.20	16.20	16.22	15.92	17.58	6,542,400	106,519,850	16.282	12.75	12.75	12.76	12.53	13.83	8,313,913	12.812	-3.91%
2020-03-18	0	16.86	16.84	16.86	16.72	17.82	6,449,403	111,561,835	17.298	13.27	13.25	13.27	13.16	14.02	8,195,735	13.612	-2.20%
2020-03-17	0	17.24	17.24	17.28	16.82	17.64	5,281,712	91,116,495	17.251	13.57	13.57	13.60	13.24	13.88	6,711,863	13.575	-0.12%
2020-03-16	0	17.26	17.24	17.26	17.10	18.86	4,779,800	84,215,736	17.619	13.58	13.57	13.58	13.46	14.84	6,074,046	13.865	-7.70%
2020-03-13	0	18.70	18.70	18.72	17.60	19.28	4,133,655	76,893,234	18.602	14.72	14.72	14.73	13.85	15.17	5,252,942	14.638	-4.10%
2020-03-12	0	19.50	19.50	19.52	19.40	20.00	1,702,082	33,393,110	19.619	15.34	15.34	15.36	15.27	15.74	2,162,962	15.439	-3.47%
2020-03-11	0	20.20	20.20	20.25	20.20	20.85	789,400	16,175,500	20.491	15.90	15.90	15.94	15.90	16.41	1,003,149	16.125	-1.94%
2020-03-10	0	20.60	20.60	20.65	19.64	20.90	3,024,473	61,298,821	20.268	16.21	16.21	16.25	15.46	16.45	3,843,422	15.949	3.73%
2020-03-09	0	19.86	19.86	19.90	19.80	20.80	3,613,600	72,516,333	20.068	15.63	15.63	15.66	15.58	16.37	4,592,069	15.792	-5.43%
2020-03-06	0	21.00	21.00	21.10	20.80	21.75	2,813,200	59,490,320	21.147	16.53	16.53	16.60	16.37	17.12	3,574,942	16.641	-2.55%
2020-03-05	0	21.55	21.55	21.60	21.30	21.75	2,971,618	64,023,485	21.545	16.96	16.96	17.00	16.76	17.12	3,776,255	16.954	-0.23%
2020-03-04	0	21.60	21.55	21.60	21.45	22.20	4,284,000	92,832,820	21.670	17.00	16.96	17.00	16.88	17.47	5,443,996	17.052	-2.70%
2020-03-03	0	22.20	22.15	22.20	22.20	23.20	1,131,500	25,309,460	22.368	17.47	17.43	17.47	17.47	18.26	1,437,881	17.602	-0.89%
2020-03-02	0	22.40	22.40	22.45	22.10	22.60	1,418,400	31,791,480	22.414	17.63	17.63	17.67	17.39	17.78	1,802,466	17.638	0.67%
2020-02-28	0	22.25	22.25	22.35	22.20	23.00	3,069,605	69,286,599	22.572	17.51	17.51	17.59	17.47	18.10	3,900,775	17.762	-4.51%
2020-02-27	0	23.30	23.30	23.35	23.10	23.55	870,800	20,251,910	23.257	18.34	18.34	18.37	18.18	18.53	1,106,590	18.301	0.65%
2020-02-26	0	23.15	23.15	23.20	22.70	23.35	1,532,511	35,503,219	23.167	18.22	18.22	18.26	17.86	18.37	1,947,475	18.230	-0.86%
2020-02-25	0	23.35	23.35	23.40	23.10	23.55	910,958	21,234,798	23.310	18.37	18.37	18.41	18.18	18.53	1,157,622	18.343	-1.68%
2020-02-24	0	23.75	23.75	23.80	23.55	24.00	873,210	20,768,858	23.785	18.69	18.69	18.73	18.53	18.89	1,109,653	18.717	-0.63%
2020-02-21	0	23.90	23.90	23.95	23.80	24.45	997,255	24,009,091	24.075	18.81	18.81	18.85	18.73	19.24	1,267,286	18.945	-0.21%
2020-02-20	0	23.95	23.95	24.05	23.75	24.35	1,361,700	32,683,155	24.002	18.85	18.85	18.93	18.69	19.16	1,730,413	18.887	-1.03%
2020-02-19	0	24.20	24.20	24.25	24.00	24.35	652,600	15,790,320	24.196	19.04	19.04	19.08	18.89	19.16	829,307	19.040	0.00%
2020-02-18	0	24.20	24.20	24.30	23.95	24.65	680,700	16,489,770	24.225	19.04	19.04	19.12	18.85	19.40	865,016	19.063	-0.41%
2020-02-17	0	24.30	24.30	24.35	23.95	24.60	1,136,400	27,711,250	24.385	19.12	19.12	19.16	18.85	19.36	1,444,108	19.189	0.62%
2020-02-14	0	24.15	24.15	24.25	23.75	24.25	771,200	18,508,340	23.999	19.00	19.00	19.08	18.69	19.08	980,021	18.886	1.05%
2020-02-13	0	23.90	23.85	23.90	23.70	24.15	1,166,499	27,942,946	23.955	18.81	18.77	18.81	18.65	19.00	1,482,357	18.850	0.21%
2020-02-12	0	23.85	23.85	23.90	23.60	24.05	1,150,664	27,446,170	23.853	18.77	18.77	18.81	18.57	18.93	1,462,234	18.770	1.92%
2020-02-11	0	23.40	23.35	23.40	23.20	23.75	942,000	22,153,320	23.517	18.41	18.37	18.41	18.26	18.69	1,197,069	18.506	1.30%
2020-02-10	0	23.10	23.05	23.10	23.00	23.55	2,013,600	46,697,360	23.191	18.18	18.14	18.18	18.10	18.53	2,558,831	18.249	-2.94%
2020-02-07	0	23.80	23.75	23.80	23.35	23.90	849,952	20,060,097	23.601	18.73	18.69	18.73	18.37	18.81	1,080,097	18.572	-0.21%
2020-02-06	0	23.85	23.75	23.85	23.15	23.95	926,509	21,936,432	23.676	18.77	18.69	18.77	18.22	18.85	1,177,384	18.632	2.14%
2020-02-05	0	23.35	23.35	23.40	22.70	23.70	1,318,000	30,869,135	23.421	18.37	18.37	18.41	17.86	18.65	1,674,880	18.431	2.86%
2020-02-04	0	22.70	22.65	22.70	22.20	23.00	1,445,440	32,781,315	22.679	17.86	17.82	17.86	17.47	18.10	1,836,828	17.847	3.18%
2020-02-03	0	22.00	21.95	22.00	21.00	22.50	1,794,875	39,256,018	21.871	17.31	17.27	17.31	16.53	17.71	2,280,881	17.211	-1.79%
2020-01-31	0	22.40	22.35	22.40	22.35	23.15	730,950	16,408,488	22.448	17.63	17.59	17.63	17.59	18.22	928,872	17.665	-0.67%
2020-01-30	0	22.55	22.50	22.55	22.40	24.30	1,179,600	27,041,960	22.925	17.75	17.71	17.75	17.63	19.12	1,499,005	18.040	-4.45%
2020-01-29	0	23.60	23.55	23.60	23.35	25.00	824,000	19,465,180	23.623	18.57	18.53	18.57	18.37	19.67	1,047,118	18.589	-4.26%
2020-01-24	0	24.65	24.60	24.65	24.40	24.95	302,800	7,463,660	24.649	19.40	19.36	19.40	19.20	19.63	384,790	19.397	1.23%
2020-01-23	0	24.35	24.25	24.35	23.85	24.50	1,503,200	36,489,910	24.275	19.16	19.08	19.16	18.77	19.28	1,910,228	19.102	-1.81%
2020-01-22	0	24.80	24.80	24.85	23.95	25.00	917,300	22,523,095	24.554	19.52	19.52	19.56	18.85	19.67	1,165,681	19.322	3.98%
2020-01-21	0	23.85	23.85	23.90	23.65	24.75	1,843,600	44,337,510	24.049	18.77	18.77	18.81	18.61	19.48	2,342,799	18.925	-3.44%
2020-01-20	0	24.70	24.65	24.70	24.30	25.65	3,237,003	80,388,496	24.834	19.44	19.40	19.44	19.12	20.18	4,113,500	19.543	-3.52%
2020-01-17	0	25.60	25.55	25.60	25.25	26.20	1,684,716	42,899,786	25.464	20.15	20.11	20.15	19.87	20.62	2,140,894	20.038	-0.19%
2020-01-16	0	25.65	25.60	25.65	25.60	26.20	1,106,533	28,458,133	25.718	20.18	20.15	20.18	20.15	20.62	1,406,154	20.238	-2.10%
2020-01-15	0	26.20	26.10	26.20	25.45	26.25	1,419,640	36,772,637	25.903	20.62	20.54	20.62	20.03	20.66	1,804,042	20.383	1.16%
2020-01-14	0	25.90	25.85	25.90	25.55	26.20	2,084,000	53,921,840	25.874	20.38	20.34	20.38	20.11	20.62	2,648,293	20.361	1.57%
2020-01-13	0	25.50	25.40	25.50	25.15	25.65	681,401	17,293,694	25.380	20.07	19.99	20.07	19.79	20.18	865,907	19.972	-0.20%
2020-01-10	0	25.55	25.55	25.60	25.25	25.70	1,119,990	28,498,435	25.445	20.11	20.11	20.15	19.87	20.22	1,423,254	20.023	0.59%
2020-01-09	0	25.40	25.35	25.40	25.05	25.75	1,276,794	32,351,276	25.338	19.99	19.95	19.99	19.71	20.26	1,622,517	19.939	0.99%
2020-01-08	0	25.15	25.15	25.20	24.55	25.40	1,489,728	37,431,260	25.126	19.79	19.79	19.83	19.32	19.99	1,893,108	19.772	-0.20%
2020-01-07	0	25.20	25.15	25.20	24.95	25.75	1,551,600	39,144,145	25.228	19.83	19.79	19.83	19.63	20.26	1,971,733	19.853	-1.37%
2020-01-06	0	25.55	25.40	25.55	25.00	25.75	2,094,000	53,280,453	25.444	20.11	19.99	20.11	19.67	20.26	2,661,001	20.023	2.40%
2020-01-03	0	24.95	24.90	24.95	24.80	25.30	1,537,720	38,393,186	24.968	19.63	19.59	19.63	19.52	19.91	1,954,095	19.648	0.81%
2020-01-02	0	24.75	24.70	24.75	23.80	25.00	2,305,156	56,854,166	24.664	19.48	19.44	19.48	18.73	19.67	2,929,333	19.409	3.77%
2019-12-31	0	23.85	23.75	23.85	23.50	23.85	1,182,900	27,952,178	23.630	18.77	18.69	18.77	18.49	18.77	1,503,199	18.595	1.92%
2019-12-30	0	23.40	23.40	23.45	23.20	24.05	2,958,900	69,345,540	23.436	18.41	18.41	18.45	18.26	18.93	3,760,094	18.443	-1.68%
2019-12-27	0	23.80	23.75	23.80	23.60	24.10	684,952	16,279,197	23.767	18.73	18.69	18.73	18.57	18.96	870,419	18.703	0.00%
2019-12-24	0	23.80	23.75	23.80	23.35	23.85	355,200	8,400,420	23.650	18.73	18.69	18.73	18.37	18.77	451,379	18.611	1.06%
2019-12-23	0	23.55	23.50	23.55	23.35	24.35	1,535,056	36,309,954	23.654	18.53	18.49	18.53	18.37	19.16	1,950,709	18.614	-1.46%
2019-12-20	0	23.90	23.85	23.90	23.45	24.25	2,814,100	67,417,208	23.957	18.81	18.77	18.81	18.45	19.08	3,576,086	18.852	-1.24%
2019-12-19	0	24.20	24.15	24.20	23.95	24.30	909,492	21,942,707	24.126	19.04	19.00	19.04	18.85	19.12	1,155,759	18.986	0.00%
2019-12-18	0	24.20	24.15	24.20	23.65	24.40	1,294,740	31,157,829	24.065	19.04	19.00	19.04	18.61	19.20	1,645,322	18.937	0.41%
2019-12-17	0	24.10	24.10	24.15	23.80	24.30	1,531,600	36,839,090	24.053	18.96	18.96	19.00	18.73	19.12	1,946,318	18.928	0.63%
2019-12-16	0	23.95	23.95	24.00	23.85	24.35	2,237,900	53,925,930	24.097	18.85	18.85	18.89	18.77	19.16	2,843,865	18.962	-0.62%
2019-12-13	0	24.10	24.05	24.10	23.70	24.30	3,735,798	89,824,160	24.044	18.96	18.93	18.96	18.65	19.12	4,747,356	18.921	1.69%
2019-12-12	0	23.70	23.65	23.70	23.55	24.00	985,262	23,333,480	23.683	18.65	18.61	18.65	18.53	18.89	1,252,045	18.636	0.21%
2019-12-11	0	23.65	23.65	23.70	23.25	24.10	1,164,400	27,614,260	23.715	18.61	18.61	18.65	18.30	18.96	1,479,689	18.662	0.85%
2019-12-10	0	23.45	23.40	23.45	23.15	23.55	439,791	10,307,652	23.438	18.45	18.41	18.45	18.22	18.53	558,875	18.444	0.64%
2019-12-09	0	23.30	23.25	23.30	22.80	23.40	1,087,000	25,282,300	23.259	18.34	18.30	18.34	17.94	18.41	1,381,331	18.303	1.97%
2019-12-06	0	22.85	22.85	22.90	22.80	23.15	1,586,355	36,459,114	22.983	17.98	17.98	18.02	17.94	18.22	2,015,899	18.086	-0.22%
2019-12-05	0	22.90	22.90	22.95	22.75	23.10	1,174,400	26,917,910	22.921	18.02	18.02	18.06	17.90	18.18	1,492,397	18.037	-0.22%
2019-12-04	0	22.95	22.90	22.95	22.70	23.35	430,400	9,871,660	22.936	18.06	18.02	18.06	17.86	18.37	546,941	18.049	-0.86%
2019-12-03	0	23.15	23.15	23.20	22.60	23.35	863,260	19,900,950	23.053	18.22	18.22	18.26	17.78	18.37	1,097,008	18.141	0.00%
2019-12-02	0	23.15	23.10	23.15	23.05	23.50	535,200	12,431,173	23.227	18.22	18.18	18.22	18.14	18.49	680,118	18.278	0.22%
2019-11-29	0	23.10	23.00	23.10	23.00	23.40	795,864	18,414,781	23.138	18.18	18.10	18.18	18.10	18.41	1,011,363	18.208	-1.28%
2019-11-28	0	23.40	23.40	23.45	23.05	23.50	658,696	15,329,296	23.272	18.41	18.41	18.45	18.14	18.49	837,054	18.313	0.21%
2019-11-27	0	23.35	23.30	23.35	22.90	23.85	2,688,400	62,687,499	23.318	18.37	18.34	18.37	18.02	18.77	3,416,349	18.349	-0.64%
2019-11-26	0	23.50	23.45	23.50	23.25	24.05	6,065,841	142,439,380	23.482	18.49	18.45	18.49	18.30	18.93	7,708,314	18.479	0.43%
2019-11-25	0	23.40	23.30	23.40	23.00	23.75	1,407,700	33,064,940	23.489	18.41	18.34	18.41	18.10	18.69	1,788,869	18.484	0.43%
2019-11-22	0	23.30	23.20	23.30	23.10	23.35	1,126,500	26,142,170	23.207	18.34	18.26	18.34	18.18	18.37	1,431,527	18.262	0.87%
2019-11-21	0	23.10	23.05	23.10	22.70	23.35	1,627,787	37,592,009	23.094	18.18	18.14	18.18	17.86	18.37	2,068,550	18.173	-0.22%
2019-11-20	0	23.15	23.10	23.15	22.90	23.35	1,562,896	36,166,830	23.141	18.22	18.18	18.22	18.02	18.37	1,986,088	18.210	-0.43%
2019-11-19	0	23.25	23.15	23.25	23.10	23.35	1,462,490	33,935,324	23.204	18.30	18.22	18.30	18.18	18.37	1,858,494	18.260	-0.43%
2019-11-18	0	23.35	23.30	23.40	23.15	24.20	1,477,837	34,510,610	23.352	18.37	18.34	18.41	18.22	19.04	1,877,997	18.376	-2.10%
2019-11-15	0	23.85	23.85	23.90	23.35	24.40	2,537,772	60,747,719	23.937	18.77	18.77	18.81	18.37	19.20	3,224,935	18.837	1.06%
2019-11-14	0	23.60	23.60	23.65	23.45	24.05	1,271,014	30,127,617	23.704	18.57	18.57	18.61	18.45	18.93	1,615,172	18.653	-1.87%
2019-11-13	0	24.05	24.00	24.05	23.60	24.10	1,974,378	47,309,882	23.962	18.93	18.89	18.93	18.57	18.96	2,508,989	18.856	0.21%
2019-11-12	0	24.00	23.95	24.00	23.95	24.50	1,721,385	41,367,296	24.031	18.89	18.85	18.89	18.85	19.28	2,187,492	18.911	0.00%
2019-11-11	0	24.00	23.95	24.00	23.80	24.60	3,551,870	86,038,572	24.224	18.89	18.85	18.89	18.73	19.36	4,513,625	19.062	-1.84%
2019-11-08	0	24.45	24.45	24.50	24.15	24.65	1,614,565	39,346,067	24.370	19.24	19.24	19.28	19.00	19.40	2,051,747	19.177	1.66%
2019-11-07	0	24.05	24.05	24.10	23.80	24.50	3,222,260	78,059,723	24.225	18.93	18.93	18.96	18.73	19.28	4,094,765	19.063	-0.41%
2019-11-06	0	24.15	24.05	24.15	23.85	24.50	2,149,934	51,868,336	24.126	19.00	18.93	19.00	18.77	19.28	2,732,081	18.985	-0.21%
2019-11-05	0	24.20	24.15	24.20	23.60	24.30	4,194,354	100,620,830	23.990	19.04	19.00	19.04	18.57	19.12	5,330,077	18.878	1.47%
2019-11-04	0	23.85	23.85	23.95	22.70	24.00	6,725,964	157,928,328	23.480	18.77	18.77	18.85	17.86	18.89	8,547,181	18.477	5.76%
2019-11-01	0	22.55	22.55	22.60	22.00	22.60	10,142,104	226,410,889	22.324	17.75	17.75	17.78	17.31	17.78	12,888,324	17.567	1.58%
2019-10-31	0	22.20	22.15	22.20	21.80	22.50	2,324,600	51,205,870	22.028	17.47	17.43	17.47	17.15	17.71	2,954,042	17.334	0.23%
2019-10-30	0	22.15	22.10	22.15	21.80	22.80	1,139,000	25,152,810	22.083	17.43	17.39	17.43	17.15	17.94	1,447,412	17.378	-1.99%
2019-10-29	0	22.60	22.55	22.60	22.35	22.70	947,770	21,362,526	22.540	17.78	17.75	17.78	17.59	17.86	1,204,402	17.737	1.35%
2019-10-28	0	22.30	22.30	22.35	22.30	22.55	416,200	9,329,970	22.417	17.55	17.55	17.59	17.55	17.75	528,896	17.640	0.00%
2019-10-25	0	22.30	22.30	22.35	22.15	22.40	287,200	6,408,380	22.313	17.55	17.55	17.59	17.43	17.63	364,966	17.559	0.45%
2019-10-24	0	22.20	22.15	22.20	21.80	22.35	511,092	11,333,691	22.175	17.47	17.43	17.47	17.15	17.59	649,482	17.450	0.00%
2019-10-23	0	22.20	22.15	22.20	21.95	22.20	366,036	8,086,590	22.092	17.47	17.43	17.47	17.27	17.47	465,149	17.385	-0.45%
2019-10-22	0	22.30	22.25	22.30	21.95	22.50	1,076,150	24,022,845	22.323	17.55	17.51	17.55	17.27	17.71	1,367,544	17.566	1.59%
2019-10-21	0	21.95	21.90	21.95	21.85	22.25	4,057,200	89,153,950	21.974	17.27	17.23	17.27	17.19	17.51	5,155,785	17.292	-0.45%
2019-10-18	0	22.05	22.05	22.10	21.75	22.40	3,710,500	81,746,380	22.031	17.35	17.35	17.39	17.12	17.63	4,715,207	17.337	-0.68%
2019-10-17	0	22.20	22.15	22.20	21.95	22.35	1,123,600	24,875,160	22.139	17.47	17.43	17.47	17.27	17.59	1,427,842	17.422	-0.22%
2019-10-16	0	22.25	22.15	22.25	22.00	22.35	479,600	10,653,300	22.213	17.51	17.43	17.51	17.31	17.59	609,463	17.480	0.23%
2019-10-15	0	22.20	22.15	22.20	21.95	22.50	794,800	17,642,520	22.197	17.47	17.43	17.47	17.27	17.71	1,010,011	17.468	-0.67%
2019-10-14	0	22.35	22.35	22.40	21.80	22.60	1,912,800	42,730,160	22.339	17.59	17.59	17.63	17.15	17.78	2,430,737	17.579	3.47%
2019-10-11	0	21.60	21.55	21.60	21.40	22.05	610,400	13,254,330	21.714	17.00	16.96	17.00	16.84	17.35	775,681	17.087	0.00%
2019-10-10	0	21.60	21.55	21.60	21.15	21.85	612,000	13,135,726	21.464	17.00	16.96	17.00	16.64	17.19	777,714	16.890	0.93%
2019-10-09	0	21.40	21.40	21.45	21.10	21.70	721,750	15,421,917	21.367	16.84	16.84	16.88	16.60	17.08	917,181	16.814	-0.23%
2019-10-08	0	21.45	21.40	21.50	21.30	21.95	870,800	18,767,100	21.552	16.88	16.84	16.92	16.76	17.27	1,106,590	16.959	-0.23%
2019-10-04	0	21.50	21.45	21.50	21.15	21.70	304,000	6,526,200	21.468	16.92	16.88	16.92	16.64	17.08	386,315	16.893	1.42%
2019-10-03	0	21.20	21.15	21.20	21.15	21.65	384,212	8,166,232	21.255	16.68	16.64	16.68	16.64	17.04	488,247	16.726	-1.17%
2019-10-02	0	21.45	21.45	21.50	21.10	21.70	769,152	16,492,640	21.443	16.88	16.88	16.92	16.60	17.08	977,418	16.874	-1.38%
2019-09-30	0	21.75	21.70	21.75	21.15	21.80	888,000	19,136,380	21.550	17.12	17.08	17.12	16.64	17.15	1,128,447	16.958	1.16%
2019-09-27	0	21.50	21.45	21.50	21.00	21.75	298,585	6,422,962	21.511	16.92	16.88	16.92	16.53	17.12	379,434	16.928	1.18%
2019-09-26	0	21.25	21.25	21.40	21.00	21.60	976,800	20,724,940	21.217	16.72	16.72	16.84	16.53	17.00	1,241,292	16.696	-1.16%
2019-09-25	0	21.50	21.45	21.50	21.10	21.55	402,960	8,612,352	21.373	16.92	16.88	16.92	16.60	16.96	512,071	16.819	-1.38%
2019-09-24	0	21.80	21.75	21.80	21.30	21.90	491,600	10,642,260	21.648	17.15	17.12	17.15	16.76	17.23	624,713	17.035	0.69%
2019-09-23	0	21.65	21.65	21.70	21.50	22.85	1,081,247	23,550,734	21.781	17.04	17.04	17.08	16.92	17.98	1,374,021	17.140	-2.70%
2019-09-20	0	22.25	22.25	22.30	22.15	22.50	1,231,230	27,401,755	22.256	17.51	17.51	17.55	17.43	17.71	1,564,615	17.513	-1.11%
2019-09-19	0	22.50	22.45	22.50	22.30	22.95	860,047	19,304,746	22.446	17.71	17.67	17.71	17.55	18.06	1,092,925	17.663	-1.53%
2019-09-18	0	22.85	22.80	22.85	22.20	22.85	792,336	17,877,747	22.563	17.98	17.94	17.98	17.47	17.98	1,006,880	17.756	-0.44%
2019-09-17	0	22.95	22.90	22.95	22.60	23.45	622,448	14,256,018	22.903	18.06	18.02	18.06	17.78	18.45	790,991	18.023	-1.71%
2019-09-16	0	23.35	23.30	23.35	22.95	23.55	793,200	18,449,270	23.259	18.37	18.34	18.37	18.06	18.53	1,007,978	18.303	-0.64%
2019-09-13	0	23.50	23.50	23.55	23.10	23.60	690,400	16,107,998	23.331	18.49	18.49	18.53	18.18	18.57	877,342	18.360	0.64%
2019-09-12	0	23.35	23.35	23.40	22.90	23.60	747,134	17,372,175	23.252	18.37	18.37	18.41	18.02	18.57	949,439	18.297	2.19%
2019-09-11	0	22.85	22.75	22.85	22.35	23.20	784,000	17,791,597	22.693	17.98	17.90	17.98	17.59	18.26	996,287	17.858	0.66%
2019-09-10	0	22.70	22.70	22.75	22.30	23.10	1,021,200	23,178,932	22.698	17.86	17.86	17.90	17.55	18.18	1,297,715	17.861	0.00%
2019-09-09	0	22.70	22.70	22.75	22.65	23.20	1,339,836	30,582,951	22.826	17.86	17.86	17.90	17.82	18.26	1,702,629	17.962	-1.52%
2019-09-06	0	23.05	23.00	23.05	22.75	23.30	1,643,205	37,811,034	23.011	18.14	18.10	18.14	17.90	18.34	2,088,142	18.107	0.88%
2019-09-05	0	22.85	22.80	22.85	22.40	23.00	1,880,000	42,861,170	22.799	17.98	17.94	17.98	17.63	18.10	2,389,055	17.941	1.78%
2019-09-04	0	22.45	22.40	22.45	21.15	22.60	1,570,400	34,783,664	22.150	17.67	17.63	17.67	16.64	17.78	1,995,624	17.430	4.66%
2019-09-03	0	21.45	21.45	21.50	21.30	21.95	789,600	17,100,000	21.657	16.88	16.88	16.92	16.76	17.27	1,003,403	17.042	-1.83%
2019-09-02	0	21.85	21.85	21.90	21.80	22.35	609,600	13,367,420	21.928	17.19	17.19	17.23	17.15	17.59	774,664	17.256	-2.24%
2019-08-30	0	22.35	22.20	22.35	21.85	22.55	1,417,000	31,451,792	22.196	17.59	17.47	17.59	17.19	17.75	1,800,687	17.467	2.52%
2019-08-29	0	21.80	21.80	21.85	21.10	22.25	1,096,400	23,875,490	21.776	17.15	17.15	17.19	16.60	17.51	1,393,277	17.136	-2.68%
2019-08-28	0	22.40	22.40	22.50	22.25	23.50	1,118,800	25,312,120	22.624	17.63	17.63	17.71	17.51	18.49	1,421,742	17.804	0.00%
2019-08-27	0	22.40	22.35	22.40	21.60	23.65	2,502,441	56,707,297	22.661	17.63	17.59	17.63	17.00	18.61	3,180,037	17.832	3.94%
2019-08-26	0	21.55	21.50	21.55	21.10	21.90	997,600	21,623,820	21.676	16.96	16.92	16.96	16.60	17.23	1,267,724	17.057	-0.46%
2019-08-23	0	21.65	21.65	21.70	21.25	22.00	620,652	13,457,278	21.683	17.04	17.04	17.08	16.72	17.31	788,709	17.062	-2.04%
2019-08-22	0	22.10	22.10	22.20	20.75	22.35	1,024,000	22,419,910	21.894	17.39	17.39	17.47	16.33	17.59	1,301,273	17.229	5.74%
2019-08-21	0	20.90	20.85	20.90	20.75	21.30	1,521,681	31,970,482	21.010	16.45	16.41	16.45	16.33	16.76	1,933,713	16.533	0.72%
2019-08-20	0	20.75	20.75	20.80	20.75	21.55	1,106,515	23,311,448	21.067	16.33	16.33	16.37	16.33	16.96	1,406,131	16.578	-3.94%
2019-08-19	0	21.60	21.60	21.65	21.10	21.90	1,080,000	23,315,440	21.588	17.00	17.00	17.04	16.60	17.23	1,372,436	16.988	3.85%
2019-08-16	0	20.80	20.75	20.80	20.30	21.00	416,800	8,654,460	20.764	16.37	16.33	16.37	15.97	16.53	529,659	16.340	1.46%
2019-08-15	0	20.50	20.50	20.55	19.78	20.65	1,104,400	22,352,696	20.240	16.13	16.13	16.17	15.57	16.25	1,403,443	15.927	0.99%
2019-08-14	0	20.30	20.30	20.40	20.30	21.50	960,840	19,717,049	20.521	15.97	15.97	16.05	15.97	16.92	1,221,011	16.148	-1.93%
2019-08-13	0	20.70	20.70	20.80	20.60	21.30	932,800	19,503,210	20.908	16.29	16.29	16.37	16.21	16.76	1,185,378	16.453	-3.50%
2019-08-12	0	21.45	21.40	21.45	20.95	21.70	515,200	11,042,384	21.433	16.88	16.84	16.88	16.49	17.08	654,703	16.866	1.90%
2019-08-09	0	21.05	21.05	21.10	21.05	21.80	1,236,800	26,462,710	21.396	16.56	16.56	16.60	16.56	17.15	1,571,693	16.837	-2.32%
2019-08-08	0	21.55	21.55	21.65	21.35	21.80	733,852	15,800,148	21.530	16.96	16.96	17.04	16.80	17.15	932,560	16.943	1.89%
2019-08-07	0	21.15	21.15	21.20	20.85	21.75	693,600	14,737,860	21.248	16.64	16.64	16.68	16.41	17.12	881,409	16.721	-0.47%
2019-08-06	0	21.25	21.20	21.25	20.50	21.40	1,805,000	38,065,960	21.089	16.72	16.68	16.72	16.13	16.84	2,293,747	16.596	-0.47%
2019-08-05	0	21.35	21.35	21.45	21.10	22.40	1,140,900	24,485,710	21.462	16.80	16.80	16.88	16.60	17.63	1,449,826	16.889	-3.83%
2019-08-02	0	22.20	22.20	22.25	21.80	22.80	1,266,800	28,099,180	22.181	17.47	17.47	17.51	17.15	17.94	1,609,817	17.455	-3.48%
2019-08-01	0	23.00	23.00	23.05	22.95	23.70	1,015,600	23,703,380	23.339	18.10	18.10	18.14	18.06	18.65	1,290,598	18.366	-3.77%
2019-07-31	0	23.90	23.85	23.90	23.15	24.05	670,800	15,835,380	23.607	18.81	18.77	18.81	18.22	18.93	852,435	18.577	0.63%
2019-07-30	0	23.75	23.75	23.80	23.40	23.80	1,489,694	35,221,861	23.644	18.69	18.69	18.73	18.41	18.73	1,893,065	18.606	-0.21%
2019-07-29	0	23.80	23.80	23.85	23.00	23.90	1,947,084	46,038,182	23.645	18.73	18.73	18.77	18.10	18.81	2,474,304	18.607	3.03%
2019-07-26	0	23.10	23.10	23.15	23.05	23.50	633,880	14,676,262	23.153	18.18	18.18	18.22	18.14	18.49	805,518	18.220	-1.91%
2019-07-25	0	23.55	23.55	23.60	23.25	23.80	819,494	19,297,309	23.548	18.53	18.53	18.57	18.30	18.73	1,041,392	18.530	0.21%
2019-07-24	0	23.50	23.50	23.55	23.15	23.90	858,492	20,219,745	23.553	18.49	18.49	18.53	18.22	18.81	1,090,949	18.534	2.40%
2019-07-23	0	22.95	22.95	23.00	22.50	23.05	1,647,159	37,590,205	22.821	18.06	18.06	18.10	17.71	18.14	2,093,167	17.959	0.88%
2019-07-22	0	22.75	22.75	22.80	22.10	23.20	1,123,200	25,719,030	22.898	17.90	17.90	17.94	17.39	18.26	1,427,334	18.019	-2.99%
2019-07-19	0	23.45	23.40	23.45	23.30	23.75	418,400	9,858,860	23.563	18.45	18.41	18.45	18.34	18.69	531,692	18.542	0.00%
2019-07-18	0	23.45	23.40	23.45	23.25	23.75	686,600	16,112,900	23.468	18.45	18.41	18.45	18.30	18.69	872,514	18.467	0.21%
2019-07-17	0	23.40	23.40	23.50	23.35	24.40	1,281,600	30,557,031	23.843	18.41	18.41	18.49	18.37	19.20	1,628,624	18.762	-2.50%
2019-07-16	0	24.00	24.00	24.05	23.70	24.20	1,017,200	24,414,690	24.002	18.89	18.89	18.93	18.65	19.04	1,292,631	18.888	0.00%
2019-07-15	0	24.00	23.95	24.00	23.70	24.60	802,800	19,250,500	23.979	18.89	18.85	18.89	18.65	19.36	1,020,177	18.870	-2.24%
2019-07-12	0	24.55	24.50	24.55	24.40	24.70	682,400	16,684,560	24.450	19.32	19.28	19.32	19.20	19.44	867,176	19.240	1.66%
2019-07-11	0	24.15	24.10	24.15	24.00	24.80	1,028,000	24,798,150	24.123	19.00	18.96	19.00	18.89	19.52	1,306,356	18.983	-1.83%
2019-07-10	0	24.60	24.55	24.60	24.50	25.05	541,822	13,329,196	24.601	19.36	19.32	19.36	19.28	19.71	688,533	19.359	0.41%
2019-07-09	0	24.50	24.50	24.55	24.35	25.00	868,800	21,285,800	24.500	19.28	19.28	19.32	19.16	19.67	1,104,049	19.280	-0.61%
2019-07-08	0	24.65	24.65	24.70	24.50	25.15	750,374	18,568,389	24.746	19.40	19.40	19.44	19.28	19.79	953,556	19.473	-1.20%
2019-07-05	0	24.95	24.90	24.95	24.45	24.95	4,550,800	113,077,523	24.848	19.63	19.59	19.63	19.24	19.63	5,783,039	19.553	2.25%
2019-07-04	0	24.40	24.30	24.40	24.15	25.05	971,792	23,667,244	24.354	19.20	19.12	19.20	19.00	19.71	1,234,928	19.165	-1.61%
2019-07-03	0	24.80	24.75	24.80	24.40	25.15	1,637,200	40,504,290	24.740	19.52	19.48	19.52	19.20	19.79	2,080,511	19.468	0.00%
2019-07-02	0	24.80	24.75	24.80	24.25	25.20	1,898,548	47,085,903	24.801	19.52	19.48	19.52	19.08	19.83	2,412,626	19.516	2.27%
2019-06-28	0	24.25	24.25	24.30	24.00	24.60	540,254	13,099,760	24.247	19.08	19.08	19.12	18.89	19.36	686,541	19.081	0.62%
2019-06-27	0	24.10	24.05	24.10	23.85	24.20	603,817	14,535,769	24.073	18.96	18.93	18.96	18.77	19.04	767,315	18.944	1.26%
2019-06-26	0	23.80	23.80	24.00	23.15	24.00	1,282,400	30,335,263	23.655	18.73	18.73	18.89	18.22	18.89	1,629,641	18.615	1.06%
2019-06-25	0	23.55	23.50	23.55	23.30	24.20	2,709,850	64,280,652	23.721	18.53	18.49	18.53	18.34	19.04	3,443,607	18.667	-2.28%
2019-06-24	0	24.10	24.05	24.10	23.75	24.25	6,748,400	162,242,080	24.042	18.96	18.93	18.96	18.69	19.08	8,575,692	18.919	1.90%
2019-06-21	0	23.65	23.60	23.70	23.25	23.75	2,292,075	54,022,988	23.570	18.61	18.57	18.65	18.30	18.69	2,912,710	18.547	1.07%
2019-06-20	0	23.40	23.40	23.45	23.15	23.50	1,298,000	30,332,418	23.369	18.41	18.41	18.45	18.22	18.49	1,649,465	18.389	1.08%
2019-06-19	0	23.15	23.10	23.15	22.85	23.30	530,000	12,247,280	23.108	18.22	18.18	18.22	17.98	18.34	673,510	18.184	2.89%
2019-06-18	0	22.50	22.45	22.50	22.25	22.90	1,526,678	34,511,264	22.606	17.71	17.67	17.71	17.51	18.02	1,940,063	17.789	0.00%
2019-06-17	0	22.50	22.50	22.55	22.20	22.70	860,486	19,367,527	22.508	17.71	17.71	17.75	17.47	17.86	1,093,483	17.712	-0.88%
2019-06-14	0	22.70	22.70	22.75	22.50	22.90	999,017	22,691,687	22.714	17.86	17.86	17.90	17.71	18.02	1,269,525	17.874	-1.30%
2019-06-13	0	23.00	22.90	23.00	22.70	23.05	644,700	14,744,420	22.870	18.10	18.02	18.10	17.86	18.14	819,268	17.997	0.00%
2019-06-12	0	23.00	23.00	23.10	22.75	23.35	826,800	19,007,646	22.989	18.10	18.10	18.18	17.90	18.37	1,050,676	18.091	-1.71%
2019-06-11	0	23.40	23.40	23.50	22.85	23.70	1,069,015	25,040,757	23.424	18.41	18.41	18.49	17.98	18.65	1,358,477	18.433	1.96%
2019-06-10	0	22.95	22.95	23.05	22.50	23.15	1,069,700	24,492,713	22.897	18.06	18.06	18.14	17.71	18.22	1,359,347	18.018	0.88%
2019-06-06	0	22.75	22.75	22.80	22.30	22.85	902,800	20,395,710	22.592	17.90	17.90	17.94	17.55	17.98	1,147,255	17.778	1.56%
2019-06-05	0	22.40	22.40	22.45	22.30	22.70	562,300	12,606,131	22.419	17.63	17.63	17.67	17.55	17.86	714,556	17.642	0.45%
2019-06-04	0	22.30	22.30	22.35	21.80	22.70	850,951	18,947,860	22.267	17.55	17.55	17.59	17.15	17.86	1,081,367	17.522	0.08%
2019-06-03	0	23.15	23.05	23.15	22.85	23.50	1,494,000	34,537,510	23.118	17.53	17.46	17.53	17.31	17.80	1,972,563	17.509	-1.07%
2019-05-31	0	23.40	23.30	23.40	23.25	23.55	1,105,898	25,854,301	23.379	17.72	17.65	17.72	17.61	17.84	1,460,143	17.707	-0.85%
2019-05-30	0	23.60	23.45	23.60	23.15	23.60	514,000	12,074,670	23.492	17.87	17.76	17.87	17.53	17.87	678,646	17.792	0.21%
2019-05-29	0	23.55	23.45	23.55	23.15	23.80	532,123	12,524,287	23.537	17.84	17.76	17.84	17.53	18.03	702,574	17.826	-0.63%
2019-05-28	0	23.70	23.70	23.75	23.00	23.75	2,610,201	61,689,889	23.634	17.95	17.95	17.99	17.42	17.99	3,446,309	17.900	2.60%
2019-05-27	0	23.10	23.10	23.15	22.80	23.55	834,800	19,393,360	23.231	17.50	17.50	17.53	17.27	17.84	1,102,206	17.595	-1.70%
2019-05-24	0	23.50	23.50	23.55	22.80	23.70	1,051,803	24,503,148	23.296	17.80	17.80	17.84	17.27	17.95	1,388,720	17.644	3.07%
2019-05-23	0	22.80	22.75	22.80	22.45	24.00	3,671,140	84,101,663	22.909	17.27	17.23	17.27	17.00	18.18	4,847,091	17.351	-4.80%
2019-05-22	0	23.95	23.95	24.05	23.85	24.45	599,800	14,421,710	24.044	18.14	18.14	18.22	18.06	18.52	791,930	18.211	0.00%
2019-05-21	0	23.95	23.95	24.00	23.85	24.50	1,235,200	29,867,421	24.180	18.14	18.14	18.18	18.06	18.56	1,630,863	18.314	1.05%
2019-05-20	0	23.70	23.70	23.80	23.70	24.60	514,180	12,280,609	23.884	17.95	17.95	18.03	17.95	18.63	678,884	18.089	-1.66%
2019-05-17	0	24.10	24.10	24.15	24.10	25.45	707,020	17,544,610	24.815	18.25	18.25	18.29	18.25	19.28	933,495	18.795	-3.60%
2019-05-16	0	25.00	25.00	25.05	24.70	25.65	1,183,224	29,868,034	25.243	18.93	18.93	18.97	18.71	19.43	1,562,238	19.119	0.40%
2019-05-15	0	24.90	24.90	24.95	24.45	25.45	1,507,537	37,833,609	25.096	18.86	18.86	18.90	18.52	19.28	1,990,436	19.008	1.22%
2019-05-14	0	24.60	24.55	24.60	24.00	25.15	1,873,260	46,109,332	24.615	18.63	18.59	18.63	18.18	19.05	2,473,309	18.643	-2.96%
2019-05-10	0	25.35	25.35	25.45	24.85	25.70	2,471,420	62,679,853	25.362	19.20	19.20	19.28	18.82	19.46	3,263,073	19.209	0.20%
2019-05-09	0	25.30	25.30	25.35	25.10	25.75	2,825,753	71,837,215	25.422	19.16	19.16	19.20	19.01	19.50	3,730,907	19.255	-1.56%
2019-05-08	0	25.70	25.70	25.80	25.55	26.30	1,030,800	26,734,560	25.936	19.46	19.46	19.54	19.35	19.92	1,360,989	19.643	-3.38%
2019-05-07	0	26.60	26.60	26.70	26.35	26.90	1,668,000	44,542,970	26.704	20.15	20.15	20.22	19.96	20.37	2,202,299	20.226	0.76%
2019-05-06	0	26.40	26.40	26.50	26.00	27.30	2,178,926	57,420,699	26.353	20.00	20.00	20.07	19.69	20.68	2,876,886	19.959	-5.21%
2019-05-03	0	27.85	27.70	27.85	26.60	27.85	590,400	16,264,610	27.549	21.09	20.98	21.09	20.15	21.09	779,519	20.865	2.20%
2019-05-02	0	27.25	27.25	27.30	27.10	27.80	451,425	12,323,077	27.298	20.64	20.64	20.68	20.53	21.06	596,027	20.675	-1.09%
2019-04-30	0	27.55	27.50	27.55	27.10	27.75	962,757	26,494,405	27.519	20.87	20.83	20.87	20.53	21.02	1,271,150	20.843	-1.25%
2019-04-29	0	27.90	27.85	27.90	27.25	28.45	889,056	24,854,217	27.956	21.13	21.09	21.13	20.64	21.55	1,173,841	21.173	-2.28%
2019-04-26	0	28.55	28.55	28.60	28.10	29.00	691,457	19,714,817	28.512	21.62	21.62	21.66	21.28	21.96	912,947	21.595	0.18%
2019-04-25	0	28.50	28.50	28.55	28.35	29.70	1,264,086	36,441,149	28.828	21.59	21.59	21.62	21.47	22.49	1,669,002	21.834	-2.56%
2019-04-24	0	29.25	29.25	29.30	29.00	29.95	1,387,212	40,635,741	29.293	22.15	22.15	22.19	21.96	22.68	1,831,568	22.186	-1.35%
2019-04-23	0	29.65	29.60	29.65	29.25	30.50	1,470,227	43,837,864	29.817	22.46	22.42	22.46	22.15	23.10	1,941,175	22.583	-2.79%
2019-04-18	0	30.50	30.50	30.55	30.35	31.15	1,338,400	41,014,500	30.644	23.10	23.10	23.14	22.99	23.59	1,767,120	23.210	-1.45%
2019-04-17	0	30.95	30.90	31.00	28.85	31.20	3,063,718	92,874,073	30.314	23.44	23.40	23.48	21.85	23.63	4,045,098	22.960	6.36%
2019-04-16	0	29.10	29.00	29.10	28.20	29.15	1,010,214	29,053,509	28.760	22.04	21.96	22.04	21.36	22.08	1,333,809	21.782	2.28%
2019-04-15	0	28.45	28.40	28.45	28.15	29.10	2,505,064	71,992,720	28.739	21.55	21.51	21.55	21.32	22.04	3,307,494	21.767	1.43%
2019-04-12	0	28.05	27.95	28.05	27.70	28.70	1,466,986	41,114,612	28.027	21.24	21.17	21.24	20.98	21.74	1,936,896	21.227	-1.58%
2019-04-11	0	28.50	28.40	28.50	28.30	29.60	2,374,055	68,236,832	28.743	21.59	21.51	21.59	21.43	22.42	3,134,520	21.769	-2.56%
2019-04-10	0	29.25	29.15	29.25	27.45	29.95	2,611,414	76,209,942	29.183	22.15	22.08	22.15	20.79	22.68	3,447,910	22.103	5.79%
2019-04-09	0	27.65	27.65	27.70	27.25	28.05	1,001,844	27,594,240	27.543	20.94	20.94	20.98	20.64	21.24	1,322,758	20.861	0.36%
2019-04-08	0	27.55	27.55	27.60	27.20	28.10	1,445,663	39,767,937	27.508	20.87	20.87	20.90	20.60	21.28	1,908,742	20.835	-1.08%
2019-04-04	0	27.85	27.85	27.90	27.00	28.55	1,977,895	55,000,048	27.807	21.09	21.09	21.13	20.45	21.62	2,611,461	21.061	-2.45%
2019-04-03	0	28.55	28.50	28.55	27.20	28.65	1,387,944	38,942,314	28.058	21.62	21.59	21.62	20.60	21.70	1,832,535	21.251	4.96%
2019-04-02	0	27.20	27.20	27.25	26.75	27.30	1,373,364	37,361,593	27.204	20.60	20.60	20.64	20.26	20.68	1,813,284	20.604	0.37%
2019-04-01	0	27.10	27.10	27.15	26.75	27.25	646,399	17,456,944	27.007	20.53	20.53	20.56	20.26	20.64	853,456	20.454	2.85%
2019-03-29	0	26.35	26.35	26.40	26.05	26.55	1,157,263	30,512,614	26.366	19.96	19.96	20.00	19.73	20.11	1,527,961	19.969	0.96%
2019-03-28	0	26.10	26.05	26.10	25.70	26.40	925,963	24,247,557	26.186	19.77	19.73	19.77	19.46	20.00	1,222,570	19.833	-1.14%
2019-03-27	0	26.40	26.35	26.40	26.00	26.65	707,066	18,657,391	26.387	20.00	19.96	20.00	19.69	20.18	933,556	19.985	0.57%
2019-03-26	0	26.25	26.25	26.30	26.00	26.70	840,432	22,142,575	26.347	19.88	19.88	19.92	19.69	20.22	1,109,642	19.955	0.19%
2019-03-25	0	26.20	26.15	26.20	26.00	26.80	1,031,300	27,277,190	26.449	19.84	19.81	19.84	19.69	20.30	1,361,649	20.032	-1.87%
2019-03-22	0	26.70	26.65	26.70	26.50	27.25	1,311,000	35,039,570	26.727	20.22	20.18	20.22	20.07	20.64	1,730,944	20.243	0.56%
2019-03-21	0	26.55	26.50	26.55	26.35	27.35	1,564,270	41,981,117	26.838	20.11	20.07	20.11	19.96	20.71	2,065,342	20.326	-1.12%
2019-03-20	0	26.85	26.85	26.90	26.80	27.30	1,459,700	39,373,160	26.974	20.34	20.34	20.37	20.30	20.68	1,927,276	20.429	-1.10%
2019-03-19	0	27.15	27.10	27.15	26.70	27.60	1,680,900	45,553,005	27.100	20.56	20.53	20.56	20.22	20.90	2,219,331	20.526	-1.45%
2019-03-18	0	27.55	27.50	27.55	26.10	27.65	2,228,800	60,493,960	27.142	20.87	20.83	20.87	19.77	20.94	2,942,736	20.557	3.77%
2019-03-15	0	26.55	26.50	26.55	26.10	27.40	1,367,270	36,623,823	26.786	20.11	20.07	20.11	19.77	20.75	1,805,238	20.288	-1.30%
2019-03-14	0	26.90	26.90	26.95	26.45	27.40	1,634,800	44,038,510	26.938	20.37	20.37	20.41	20.03	20.75	2,158,464	20.403	0.19%
2019-03-13	0	26.85	26.80	26.85	26.65	27.40	1,425,512	38,314,761	26.878	20.34	20.30	20.34	20.18	20.75	1,882,136	20.357	-2.54%
2019-03-12	0	27.55	27.55	27.60	27.00	27.80	1,061,500	29,218,345	27.526	20.87	20.87	20.90	20.45	21.06	1,401,523	20.848	1.66%
2019-03-11	0	27.10	27.10	27.20	26.85	27.55	687,400	18,724,810	27.240	20.53	20.53	20.60	20.34	20.87	907,590	20.631	0.00%
2019-03-08	0	27.10	27.10	27.15	27.10	27.75	909,930	24,950,839	27.421	20.53	20.53	20.56	20.53	21.02	1,201,402	20.768	-2.34%
2019-03-07	0	27.75	27.70	27.75	27.60	28.35	542,163	15,100,645	27.853	21.02	20.98	21.02	20.90	21.47	715,830	21.095	-1.77%
2019-03-06	0	28.25	28.15	28.25	28.00	28.50	640,494	18,104,563	28.267	21.40	21.32	21.40	21.21	21.59	845,659	21.409	0.36%
2019-03-05	0	28.15	28.10	28.15	28.05	28.50	1,051,923	29,729,109	28.262	21.32	21.28	21.32	21.24	21.59	1,388,878	21.405	-2.26%
2019-03-04	0	28.80	28.70	28.80	28.35	29.10	1,538,113	44,122,433	28.686	21.81	21.74	21.81	21.47	22.04	2,030,806	21.727	0.00%
2019-03-01	0	28.80	28.70	28.80	28.00	28.80	463,100	13,165,445	28.429	21.81	21.74	21.81	21.21	21.81	611,442	21.532	2.67%
2019-02-28	0	28.05	28.05	28.10	27.80	28.60	727,830	20,449,792	28.097	21.24	21.24	21.28	21.06	21.66	960,971	21.280	-1.06%
2019-02-27	0	28.35	28.30	28.35	28.10	28.75	602,400	17,102,680	28.391	21.47	21.43	21.47	21.28	21.77	795,363	21.503	-1.73%
2019-02-26	0	28.85	28.80	28.85	28.10	29.10	1,065,478	30,666,711	28.782	21.85	21.81	21.85	21.28	22.04	1,406,775	21.799	2.49%
2019-02-25	0	28.15	28.10	28.15	27.65	28.60	1,928,640	54,213,806	28.110	21.32	21.28	21.32	20.94	21.66	2,546,428	21.290	0.18%
2019-02-22	0	28.10	28.05	28.10	27.50	28.10	1,056,271	29,437,148	27.869	21.28	21.24	21.28	20.83	21.28	1,394,619	21.108	-0.88%
2019-02-21	0	28.35	28.30	28.35	27.70	28.45	574,400	16,207,240	28.216	21.47	21.43	21.47	20.98	21.55	758,394	21.370	1.07%
2019-02-20	0	28.05	28.05	28.10	27.25	28.20	1,483,997	41,373,937	27.880	21.24	21.24	21.28	20.64	21.36	1,959,356	21.116	3.51%
2019-02-19	0	27.10	27.05	27.10	27.10	28.10	1,414,800	38,893,460	27.490	20.53	20.49	20.53	20.53	21.28	1,867,993	20.821	-2.87%
2019-02-18	0	27.90	27.85	27.95	27.65	28.35	1,911,698	53,435,179	27.952	21.13	21.09	21.17	20.94	21.47	2,524,059	21.170	1.09%
2019-02-15	0	27.60	27.55	27.60	27.50	28.75	1,001,200	28,034,440	28.001	20.90	20.87	20.90	20.83	21.77	1,321,908	21.208	-4.17%
2019-02-14	0	28.80	28.70	28.80	28.35	29.20	949,777	27,192,620	28.631	21.81	21.74	21.81	21.47	22.12	1,254,013	21.684	0.52%
2019-02-13	0	28.65	28.60	28.65	28.55	29.30	1,409,800	40,477,652	28.712	21.70	21.66	21.70	21.62	22.19	1,861,392	21.746	0.70%
2019-02-12	0	28.45	28.45	28.50	27.95	28.60	1,442,639	40,955,956	28.390	21.55	21.55	21.59	21.17	21.66	1,904,750	21.502	1.43%
2019-02-11	0	28.05	28.00	28.05	27.40	28.85	1,510,141	42,035,160	27.835	21.24	21.21	21.24	20.75	21.85	1,993,874	21.082	-1.58%
2019-02-08	0	28.50	28.50	28.55	27.65	29.10	2,356,993	67,566,742	28.667	21.59	21.59	21.62	20.94	22.04	3,111,992	21.712	2.15%
2019-02-04	0	27.90	27.90	28.00	27.50	28.40	1,309,394	35,837,638	27.370	21.13	21.13	21.21	20.83	21.51	1,728,823	20.729	1.82%
2019-02-01	0	27.40	27.35	27.40	26.90	27.60	1,457,460	39,583,133	27.159	20.75	20.71	20.75	20.37	20.90	1,924,318	20.570	0.55%
2019-01-31	0	27.25	27.10	27.25	26.65	27.65	1,559,200	42,139,310	27.026	20.64	20.53	20.64	20.18	20.94	2,058,648	20.469	0.93%
2019-01-30	0	27.00	27.00	27.05	26.45	27.20	1,912,489	51,322,575	26.836	20.45	20.45	20.49	20.03	20.60	2,525,103	20.325	0.00%
2019-01-29	0	27.00	26.85	27.00	26.25	27.10	1,020,000	27,369,700	26.833	20.45	20.34	20.45	19.88	20.53	1,346,730	20.323	0.75%
2019-01-28	0	26.80	26.65	26.80	26.15	27.10	1,503,664	40,061,031	26.642	20.30	20.18	20.30	19.81	20.53	1,985,322	20.179	0.00%
2019-01-25	0	26.80	26.75	26.80	26.05	26.80	1,956,800	51,876,160	26.511	20.30	20.26	20.30	19.73	20.30	2,583,608	20.079	1.52%
2019-01-24	0	26.40	26.25	26.40	25.90	26.40	876,688	23,031,432	26.271	20.00	19.88	20.00	19.62	20.00	1,157,511	19.897	1.73%
2019-01-23	0	25.95	25.80	25.95	25.40	25.95	656,800	16,921,060	25.763	19.65	19.54	19.65	19.24	19.65	867,188	19.513	0.39%
2019-01-22	0	25.85	25.85	25.90	25.30	26.05	849,600	21,841,064	25.708	19.58	19.58	19.62	19.16	19.73	1,121,747	19.471	-1.34%
2019-01-21	0	26.20	26.15	26.20	25.55	26.40	1,478,500	38,391,689	25.967	19.84	19.81	19.84	19.35	20.00	1,952,098	19.667	-0.76%
2019-01-18	0	26.40	26.35	26.40	25.35	26.40	864,800	22,562,450	26.090	20.00	19.96	20.00	19.20	20.00	1,141,815	19.760	4.35%
2019-01-17	0	25.30	25.25	25.30	25.10	25.85	771,405	19,532,395	25.321	19.16	19.12	19.16	19.01	19.58	1,018,504	19.178	-0.78%
2019-01-16	0	25.50	25.45	25.50	24.60	25.80	1,675,320	42,393,604	25.305	19.31	19.28	19.31	18.63	19.54	2,211,964	19.166	0.59%
2019-01-15	0	25.35	25.20	25.35	24.70	25.50	1,142,572	28,804,880	25.211	19.20	19.09	19.20	18.71	19.31	1,508,564	19.094	1.81%
2019-01-14	0	24.90	24.90	25.00	24.80	25.95	906,453	22,639,958	24.976	18.86	18.86	18.93	18.78	19.65	1,196,811	18.917	-2.54%
2019-01-11	0	25.55	25.45	25.55	25.05	25.55	732,326	18,578,655	25.369	19.35	19.28	19.35	18.97	19.35	966,907	19.215	0.79%
2019-01-10	0	25.35	25.25	25.35	24.85	25.50	863,097	21,767,764	25.221	19.20	19.12	19.20	18.82	19.31	1,139,567	19.102	1.20%
2019-01-09	0	25.05	25.00	25.05	24.70	25.40	2,020,726	50,731,775	25.106	18.97	18.93	18.97	18.71	19.24	2,668,011	19.015	3.30%
2019-01-08	0	24.25	24.25	24.30	24.20	24.85	780,664	18,984,305	24.318	18.37	18.37	18.40	18.33	18.82	1,030,729	18.418	-0.41%
2019-01-07	0	24.35	24.25	24.35	24.10	24.70	824,000	19,920,451	24.175	18.44	18.37	18.44	18.25	18.71	1,087,946	18.310	2.31%
2019-01-04	0	23.80	23.80	23.85	23.30	23.90	818,920	19,437,484	23.736	18.03	18.03	18.06	17.65	18.10	1,081,239	17.977	-0.63%
2019-01-03	0	23.95	23.85	23.95	23.65	25.80	568,400	13,669,520	24.049	18.14	18.06	18.14	17.91	19.54	750,472	18.215	-3.62%
2019-01-02	0	24.85	24.75	24.85	24.40	25.25	334,876	8,308,064	24.809	18.82	18.75	18.82	18.48	19.12	442,145	18.790	-0.80%
2018-12-31	0	25.05	25.05	25.20	25.05	25.80	171,835	4,340,522	25.260	18.97	18.97	19.09	18.97	19.54	226,878	19.132	0.80%
2018-12-28	0	24.85	24.80	24.85	24.25	25.30	548,000	13,725,860	25.047	18.82	18.78	18.82	18.37	19.16	723,537	18.970	2.69%
2018-12-27	0	24.20	24.20	24.25	24.15	25.10	247,715	6,072,760	24.515	18.33	18.33	18.37	18.29	19.01	327,064	18.568	-1.83%
2018-12-24	0	24.65	24.45	24.65	23.80	24.65	557,998	13,663,148	24.486	18.67	18.52	18.67	18.03	18.67	736,738	18.545	0.20%
2018-12-21	0	24.60	24.50	24.60	23.50	24.80	1,482,335	36,086,968	24.345	18.63	18.56	18.63	17.80	18.78	1,957,161	18.438	0.20%
2018-12-20	0	24.55	24.50	24.55	24.30	25.10	815,779	20,172,557	24.728	18.59	18.56	18.59	18.40	19.01	1,077,092	18.729	-1.41%
2018-12-19	0	24.90	24.90	24.95	24.50	25.20	776,500	19,336,175	24.902	18.86	18.86	18.90	18.56	19.09	1,025,231	18.860	0.61%
2018-12-18	0	24.75	24.75	24.80	24.45	25.00	488,912	12,081,300	24.711	18.75	18.75	18.78	18.52	18.93	645,522	18.716	-0.40%
2018-12-17	0	24.85	24.80	24.85	24.10	25.10	590,160	14,633,226	24.795	18.82	18.78	18.82	18.25	19.01	779,202	18.780	1.22%
2018-12-14	0	24.55	24.55	24.65	24.20	24.90	1,857,925	45,595,799	24.541	18.59	18.59	18.67	18.33	18.86	2,453,061	18.587	-1.41%
2018-12-13	0	24.90	24.70	24.90	23.95	24.95	1,310,686	32,376,704	24.702	18.86	18.71	18.86	18.14	18.90	1,730,529	18.709	4.40%
2018-12-12	0	23.85	23.70	23.85	23.55	24.10	808,624	19,184,843	23.725	18.06	17.95	18.06	17.84	18.25	1,067,645	17.969	1.92%
2018-12-11	0	23.40	23.40	23.50	23.20	23.70	644,693	15,118,801	23.451	17.72	17.72	17.80	17.57	17.95	851,203	17.762	-0.64%
2018-12-10	0	23.55	23.50	23.55	23.30	23.85	474,400	11,158,480	23.521	17.84	17.80	17.84	17.65	18.06	626,361	17.815	-2.08%
2018-12-07	0	24.05	24.00	24.05	23.85	24.60	617,397	14,873,548	24.091	18.22	18.18	18.22	18.06	18.63	815,164	18.246	-0.41%
2018-12-06	0	24.15	24.15	24.20	24.10	25.10	518,576	12,601,383	24.300	18.29	18.29	18.33	18.25	19.01	684,688	18.405	-3.01%
2018-12-05	0	24.90	24.80	24.90	24.45	25.25	710,341	17,584,014	24.754	18.86	18.78	18.86	18.52	19.12	937,880	18.749	-1.39%
2018-12-04	0	25.25	25.05	25.25	24.75	25.80	1,265,856	31,928,644	25.223	19.12	18.97	19.12	18.75	19.54	1,671,339	19.104	-0.59%
2018-12-03	0	25.40	25.40	25.45	24.75	25.65	3,126,001	78,912,594	25.244	19.24	19.24	19.28	18.75	19.43	4,127,331	19.120	5.18%
2018-11-30	0	24.15	24.15	24.20	23.50	24.50	3,198,481	76,841,669	24.024	18.29	18.29	18.33	17.80	18.56	4,223,028	18.196	1.90%
2018-11-29	0	23.70	23.60	23.70	23.35	24.20	912,820	21,669,990	23.740	17.95	17.87	17.95	17.69	18.33	1,205,217	17.980	0.00%
2018-11-28	0	23.70	23.60	23.70	22.95	24.00	1,515,480	35,664,523	23.534	17.95	17.87	17.95	17.38	18.18	2,000,923	17.824	2.60%
2018-11-27	0	23.10	23.10	23.20	23.00	23.85	1,855,517	43,339,957	23.357	17.50	17.50	17.57	17.42	18.06	2,449,882	17.691	0.00%
2018-11-26	0	23.10	23.05	23.10	22.75	24.45	3,445,289	80,589,510	23.391	17.50	17.46	17.50	17.23	18.52	4,548,895	17.716	-4.15%
2018-11-23	0	24.10	24.05	24.10	23.90	24.45	358,000	8,628,210	24.101	18.25	18.22	18.25	18.10	18.52	472,676	18.254	-1.23%
2018-11-22	0	24.40	24.35	24.40	24.15	24.60	387,660	9,460,134	24.403	18.48	18.44	18.48	18.29	18.63	511,836	18.483	0.83%
2018-11-21	0	24.20	24.15	24.20	23.85	24.55	551,600	13,305,420	24.122	18.33	18.29	18.33	18.06	18.59	728,290	18.269	-0.62%
2018-11-20	0	24.35	24.30	24.35	24.15	25.20	890,784	21,695,482	24.356	18.44	18.40	18.44	18.29	19.09	1,176,123	18.447	-3.94%
2018-11-19	0	25.35	25.25	25.35	24.80	25.35	763,200	19,176,600	25.127	19.20	19.12	19.20	18.78	19.20	1,007,671	19.031	-0.20%
2018-11-16	0	25.40	25.25	25.40	24.60	25.40	1,004,914	25,223,824	25.101	19.24	19.12	19.24	18.63	19.24	1,326,811	19.011	0.00%
2018-11-15	0	25.40	25.40	25.45	24.90	25.60	967,600	24,438,820	25.257	19.24	19.24	19.28	18.86	19.39	1,277,545	19.130	0.99%
2018-11-14	0	25.15	25.10	25.15	24.90	26.00	1,436,045	36,297,585	25.276	19.05	19.01	19.05	18.86	19.69	1,896,043	19.144	1.41%
2018-11-13	0	24.80	24.75	24.80	24.10	24.90	578,825	14,190,040	24.515	18.78	18.75	18.78	18.25	18.86	764,236	18.568	1.43%
2018-11-12	0	24.45	24.45	24.55	24.10	24.75	427,755	10,468,332	24.473	18.52	18.52	18.59	18.25	18.75	564,775	18.535	-0.41%
2018-11-09	0	24.55	24.50	24.55	24.30	25.00	778,800	19,136,110	24.571	18.59	18.56	18.59	18.40	18.93	1,028,268	18.610	-2.19%
2018-11-08	0	25.10	25.05	25.10	24.80	25.50	949,701	23,785,440	25.045	19.01	18.97	19.01	18.78	19.31	1,253,912	18.969	0.00%
2018-11-07	0	25.10	25.00	25.10	24.65	25.45	753,082	18,852,967	25.034	19.01	18.93	19.01	18.67	19.28	994,312	18.961	0.40%
2018-11-06	0	25.00	24.95	25.00	24.35	25.05	1,091,200	27,017,370	24.759	18.93	18.90	18.93	18.44	18.97	1,440,737	18.752	0.81%
2018-11-05	0	24.80	24.70	24.80	24.25	25.55	1,358,538	33,742,046	24.837	18.78	18.71	18.78	18.37	19.35	1,793,709	18.811	-2.94%
2018-11-02	0	25.55	25.40	25.55	24.25	25.55	2,745,984	68,652,578	25.001	19.35	19.24	19.35	18.37	19.35	3,625,586	18.936	7.35%
2018-11-01	0	23.80	23.70	23.80	23.20	24.20	1,561,762	37,156,908	23.792	18.03	17.95	18.03	17.57	18.33	2,062,030	18.020	2.81%
2018-10-31	0	23.15	23.10	23.15	22.20	23.40	2,568,441	59,190,691	23.045	17.53	17.50	17.53	16.81	17.72	3,391,172	17.454	0.43%
2018-10-30	0	23.05	23.00	23.05	21.80	23.30	4,673,275	106,060,060	22.695	17.46	17.42	17.46	16.51	17.65	6,170,233	17.189	5.76%
2018-10-29	0	22.25	22.20	22.25	21.90	23.45	2,656,632	59,780,249	22.502	16.51	16.47	16.51	16.25	17.40	3,580,889	16.694	-3.89%
2018-10-26	0	23.15	23.10	23.15	23.10	24.90	2,367,945	56,499,180	23.860	17.17	17.14	17.17	17.14	18.47	3,191,767	17.702	-7.40%
2018-10-25	0	25.00	24.90	25.00	24.20	25.00	1,080,504	26,607,983	24.626	18.55	18.47	18.55	17.95	18.55	1,456,418	18.269	-0.60%
2018-10-24	0	25.15	25.10	25.15	24.90	25.80	1,097,765	27,679,434	25.214	18.66	18.62	18.66	18.47	19.14	1,479,684	18.706	0.40%
2018-10-23	0	25.05	25.05	25.25	25.05	26.75	3,108,400	79,776,130	25.665	18.58	18.58	18.73	18.58	19.85	4,189,830	19.040	-6.36%
2018-10-22	0	26.75	26.75	26.90	25.35	26.90	937,239	24,831,581	26.494	19.85	19.85	19.96	18.81	19.96	1,263,310	19.656	6.36%
2018-10-19	0	25.15	25.15	25.30	24.50	25.50	3,597,517	90,271,454	25.093	18.66	18.66	18.77	18.18	18.92	4,849,114	18.616	1.00%
2018-10-18	0	24.90	24.85	24.90	24.75	26.15	2,526,470	63,601,931	25.174	18.47	18.44	18.47	18.36	19.40	3,405,443	18.677	-0.40%
2018-10-16	0	25.00	24.90	25.00	24.60	26.20	2,236,413	55,801,415	24.951	18.55	18.47	18.55	18.25	19.44	3,014,474	18.511	-2.72%
2018-10-15	0	25.70	25.70	25.75	25.30	26.20	1,068,955	27,547,034	25.770	19.07	19.07	19.10	18.77	19.44	1,440,851	19.119	-2.10%
2018-10-12	0	26.25	26.25	26.30	25.15	26.50	1,250,252	32,433,488	25.942	19.47	19.47	19.51	18.66	19.66	1,685,222	19.246	2.54%
2018-10-11	0	25.60	25.55	25.60	25.15	26.20	2,717,182	69,587,760	25.610	18.99	18.96	18.99	18.66	19.44	3,662,505	19.000	-5.19%
2018-10-10	0	27.00	26.95	27.00	26.55	27.65	1,928,200	52,115,338	27.028	20.03	19.99	20.03	19.70	20.51	2,599,032	20.052	-1.10%
2018-10-09	0	27.30	27.15	27.30	26.80	27.95	1,015,800	27,749,580	27.318	20.25	20.14	20.25	19.88	20.74	1,369,203	20.267	-0.73%
2018-10-08	0	27.50	27.50	27.55	27.25	28.00	1,077,765	29,738,268	27.593	20.40	20.40	20.44	20.22	20.77	1,452,726	20.471	-2.31%
2018-10-05	0	28.15	28.15	28.20	27.95	28.30	478,287	13,441,598	28.104	20.88	20.88	20.92	20.74	21.00	644,686	20.850	-0.88%
2018-10-04	0	28.40	28.35	28.40	27.60	28.40	548,394	15,465,220	28.201	21.07	21.03	21.07	20.48	21.07	739,183	20.922	0.53%
2018-10-03	0	28.25	28.20	28.25	27.45	28.50	434,000	12,245,280	28.215	20.96	20.92	20.96	20.36	21.14	584,991	20.932	3.10%
2018-10-02	0	27.40	27.35	27.40	27.25	28.45	1,475,200	41,091,267	27.855	20.33	20.29	20.33	20.22	21.11	1,988,431	20.665	-3.69%
2018-09-28	0	28.45	28.30	28.45	27.90	28.70	923,800	26,291,850	28.461	21.11	21.00	21.11	20.70	21.29	1,245,195	21.115	0.53%
2018-09-27	0	28.30	28.15	28.30	27.45	28.40	1,212,662	34,195,794	28.199	21.00	20.88	21.00	20.36	21.07	1,634,554	20.921	1.43%
2018-09-26	0	27.90	27.85	27.90	27.75	28.50	919,460	25,773,979	28.032	20.70	20.66	20.70	20.59	21.14	1,239,345	20.796	1.64%
2018-09-24	0	27.45	27.45	27.50	27.20	27.80	755,200	20,888,995	27.660	20.36	20.36	20.40	20.18	20.62	1,017,938	20.521	-1.79%
2018-09-21	0	27.95	27.95	28.10	27.05	28.30	2,889,701	80,278,823	27.781	20.74	20.74	20.85	20.07	21.00	3,895,044	20.611	3.33%
2018-09-20	0	27.05	27.05	27.10	26.90	27.35	1,735,200	47,021,203	27.098	20.07	20.07	20.11	19.96	20.29	2,338,886	20.104	-0.37%
2018-09-19	0	27.15	27.10	27.15	26.10	27.25	1,570,122	42,142,952	26.841	20.14	20.11	20.14	19.36	20.22	2,116,376	19.913	4.02%
2018-09-18	0	26.10	26.05	26.10	24.95	26.55	3,065,015	78,561,652	25.632	19.36	19.33	19.36	18.51	19.70	4,131,351	19.016	-2.61%
2018-09-17	0	26.80	26.75	26.80	26.10	26.90	662,400	17,575,140	26.533	19.88	19.85	19.88	19.36	19.96	892,853	19.684	-0.74%
2018-09-14	0	27.00	26.95	27.00	26.50	27.15	853,472	22,990,454	26.938	20.03	19.99	20.03	19.66	20.14	1,150,400	19.985	1.50%
2018-09-13	0	26.60	26.50	26.60	26.05	26.75	2,708,383	71,484,871	26.394	19.73	19.66	19.73	19.33	19.85	3,650,645	19.581	4.11%
2018-09-12	0	25.55	25.55	25.60	25.50	26.75	2,668,195	69,441,379	26.026	18.96	18.96	18.99	18.92	19.85	3,596,475	19.308	-2.48%
2018-09-11	0	26.20	26.15	26.20	26.05	27.45	2,523,576	66,621,687	26.400	19.44	19.40	19.44	19.33	20.36	3,401,543	19.586	-4.20%
2018-09-10	0	27.35	27.35	27.40	27.20	27.85	739,504	20,282,151	27.427	20.29	20.29	20.33	20.18	20.66	996,782	20.348	-2.15%
2018-09-07	0	27.95	27.85	27.95	27.75	28.75	921,600	25,893,290	28.096	20.74	20.66	20.74	20.59	21.33	1,242,230	20.844	0.36%
2018-09-06	0	27.85	27.80	27.85	27.45	28.60	1,790,348	50,082,479	27.974	20.66	20.62	20.66	20.36	21.22	2,413,220	20.753	0.18%
2018-09-05	0	27.80	27.75	27.80	27.75	28.95	1,475,714	41,704,849	28.261	20.62	20.59	20.62	20.59	21.48	1,989,123	20.966	-2.11%
2018-09-04	0	28.40	28.40	28.45	28.10	28.80	854,400	24,321,134	28.466	21.07	21.07	21.11	20.85	21.37	1,151,651	21.118	-0.53%
2018-09-03	0	28.55	28.55	28.60	28.50	29.30	676,583	19,399,242	28.672	21.18	21.18	21.22	21.14	21.74	911,970	21.272	-1.38%
2018-08-31	0	28.95	28.85	28.95	28.40	29.20	1,479,600	42,706,460	28.864	21.48	21.40	21.48	21.07	21.66	1,994,361	21.414	-0.86%
2018-08-30	0	29.20	29.15	29.20	28.85	29.65	1,830,893	53,372,236	29.151	21.66	21.63	21.66	21.40	22.00	2,467,871	21.627	0.34%
2018-08-29	0	29.10	29.00	29.10	28.90	29.80	1,381,983	40,368,171	29.210	21.59	21.51	21.59	21.44	22.11	1,862,783	21.671	-1.02%
2018-08-28	0	29.40	29.30	29.40	29.10	29.50	1,758,338	51,582,172	29.336	21.81	21.74	21.81	21.59	21.89	2,370,074	21.764	2.44%
2018-08-27	0	28.70	28.70	28.75	28.15	29.00	2,148,000	61,477,680	28.621	21.29	21.29	21.33	20.88	21.51	2,895,301	21.234	1.77%
2018-08-24	0	28.20	28.10	28.20	27.50	28.25	1,908,900	53,233,079	27.887	20.92	20.85	20.92	20.40	20.96	2,573,017	20.689	1.99%
2018-08-23	0	27.65	27.60	27.65	27.55	28.35	2,541,878	70,797,203	27.852	20.51	20.48	20.51	20.44	21.03	3,426,212	20.663	-0.36%
2018-08-22	0	27.75	27.70	27.75	27.35	28.30	2,279,139	63,190,102	27.725	20.59	20.55	20.59	20.29	21.00	3,072,064	20.569	1.09%
2018-08-21	0	27.45	27.30	27.45	26.60	28.25	3,160,755	86,548,844	27.382	20.36	20.25	20.36	19.73	20.96	4,260,400	20.315	7.44%
2018-08-20	0	25.55	25.55	25.60	24.60	25.75	1,980,149	50,095,357	25.299	18.96	18.96	18.99	18.25	19.10	2,669,054	18.769	2.00%
2018-08-17	0	25.05	25.00	25.05	24.95	25.45	1,484,858	37,331,718	25.142	18.58	18.55	18.58	18.51	18.88	2,001,449	18.652	2.45%
2018-08-16	0	24.45	24.45	24.55	24.25	25.90	3,723,400	92,805,310	24.925	18.14	18.14	18.21	17.99	19.21	5,018,792	18.492	-4.12%
2018-08-15	0	25.50	25.40	25.50	25.20	27.00	1,496,300	38,819,826	25.944	18.92	18.84	18.92	18.70	20.03	2,016,871	19.248	-5.56%
2018-08-14	0	27.00	26.85	27.00	26.40	27.05	1,320,819	35,278,755	26.710	20.03	19.92	20.03	19.59	20.07	1,780,339	19.816	1.69%
2018-08-13	0	26.55	26.50	26.55	26.25	26.80	1,110,509	29,472,579	26.540	19.70	19.66	19.70	19.47	19.88	1,496,861	19.690	-1.12%
2018-08-10	0	26.85	26.85	26.90	26.65	27.80	1,218,124	32,783,338	26.913	19.92	19.92	19.96	19.77	20.62	1,641,916	19.967	-2.72%
2018-08-09	0	27.60	27.50	27.60	26.25	27.65	1,195,719	32,677,798	27.329	20.48	20.40	20.48	19.47	20.51	1,611,716	20.275	1.66%
2018-08-08	0	27.15	27.05	27.15	26.65	27.55	837,150	22,648,232	27.054	20.14	20.07	20.14	19.77	20.44	1,128,399	20.071	-1.27%
2018-08-07	0	27.50	27.40	27.50	26.25	27.60	2,176,800	58,759,560	26.994	20.40	20.33	20.40	19.47	20.48	2,934,121	20.026	4.36%
2018-08-06	0	26.35	26.35	26.50	25.70	27.35	1,989,342	52,429,529	26.355	19.55	19.55	19.66	19.07	20.29	2,681,445	19.553	-5.22%
2018-08-03	0	27.80	27.70	27.80	27.35	28.10	1,308,281	36,218,427	27.684	20.62	20.55	20.62	20.29	20.85	1,763,439	20.539	-0.18%
2018-08-02	0	27.85	27.85	27.90	27.20	28.50	1,900,400	52,597,590	27.677	20.66	20.66	20.70	20.18	21.14	2,561,560	20.533	-2.45%
2018-08-01	0	28.55	28.50	28.55	27.95	28.80	1,333,200	37,853,720	28.393	21.18	21.14	21.18	20.74	21.37	1,797,028	21.065	0.35%
2018-07-31	0	28.45	28.40	28.45	28.00	28.45	1,566,000	44,282,240	28.277	21.11	21.07	21.11	20.77	21.11	2,110,820	20.979	1.25%
2018-07-30	0	28.10	28.05	28.10	28.00	28.50	1,255,720	35,295,870	28.108	20.85	20.81	20.85	20.77	21.14	1,692,592	20.853	-0.71%
2018-07-27	0	28.30	28.30	28.35	27.80	28.40	1,601,000	45,030,120	28.126	21.00	21.00	21.03	20.62	21.07	2,157,997	20.867	1.80%
2018-07-26	0	27.80	27.80	27.85	27.65	29.00	1,732,770	48,475,429	27.976	20.62	20.62	20.66	20.51	21.51	2,335,611	20.755	-3.14%
2018-07-25	0	28.70	28.70	28.75	28.35	28.85	968,707	27,655,525	28.549	21.29	21.29	21.33	21.03	21.40	1,305,726	21.180	1.41%
2018-07-24	0	28.30	28.25	28.30	28.30	28.70	672,706	19,103,724	28.398	21.00	20.96	21.00	21.00	21.29	906,744	21.068	-1.05%
2018-07-23	0	28.60	28.55	28.60	28.25	28.95	923,960	26,377,546	28.548	21.22	21.18	21.22	20.96	21.48	1,245,411	21.180	0.88%
2018-07-20	0	28.35	28.25	28.35	27.45	28.40	1,855,591	51,651,031	27.835	21.03	20.96	21.03	20.36	21.07	2,501,162	20.651	1.25%
2018-07-19	0	28.00	27.90	28.00	27.85	28.90	676,545	18,997,213	28.080	20.77	20.70	20.77	20.66	21.44	911,919	20.832	-0.53%
2018-07-18	0	28.15	28.05	28.15	27.85	28.55	700,000	19,674,570	28.107	20.88	20.81	20.88	20.66	21.18	943,534	20.852	0.54%
2018-07-17	0	28.00	27.95	28.00	27.35	28.40	1,913,160	53,267,570	27.843	20.77	20.74	20.77	20.29	21.07	2,578,759	20.656	-0.36%
2018-07-16	0	28.10	28.05	28.10	27.00	28.10	1,227,479	33,917,393	27.632	20.85	20.81	20.85	20.03	20.85	1,654,526	20.500	3.12%
2018-07-13	0	27.25	27.20	27.25	27.05	27.90	1,169,207	32,066,192	27.426	20.22	20.18	20.22	20.07	20.70	1,575,981	20.347	-0.91%
2018-07-12	0	27.50	27.50	27.55	27.10	27.85	1,694,912	46,863,158	27.649	20.40	20.40	20.44	20.11	20.66	2,284,582	20.513	0.36%
2018-07-11	0	27.40	27.40	27.45	27.10	27.80	654,000	17,880,570	27.340	20.33	20.33	20.36	20.11	20.62	881,530	20.284	-2.14%
2018-07-10	0	28.00	28.00	28.05	27.55	28.05	1,897,137	52,843,265	27.854	20.77	20.77	20.81	20.44	20.81	2,557,162	20.665	1.82%
2018-07-09	0	27.50	27.50	27.55	27.00	27.75	1,580,981	43,319,569	27.400	20.40	20.40	20.44	20.03	20.59	2,131,013	20.328	1.10%
2018-07-06	0	27.20	27.20	27.25	26.35	27.30	963,764	26,069,622	27.050	20.18	20.18	20.22	19.55	20.25	1,299,063	20.068	1.68%
2018-07-05	0	26.75	26.65	26.75	25.90	27.40	3,607,000	94,717,700	26.259	19.85	19.77	19.85	19.21	20.33	4,861,896	19.482	-0.93%
2018-07-04	0	27.00	27.00	27.05	26.60	27.90	1,189,473	32,014,356	26.915	20.03	20.03	20.07	19.73	20.70	1,603,297	19.968	-0.74%
2018-07-03	0	27.20	27.20	27.25	25.80	27.75	3,954,800	106,222,460	26.859	20.18	20.18	20.22	19.14	20.59	5,330,698	19.927	2.64%
2018-06-29	0	26.50	26.50	26.60	26.15	26.80	2,146,724	56,823,768	26.470	19.66	19.66	19.73	19.40	19.88	2,893,582	19.638	1.15%
2018-06-28	0	26.20	26.20	26.25	25.80	26.75	2,076,325	54,544,974	26.270	19.44	19.44	19.47	19.14	19.85	2,798,690	19.489	-2.96%
2018-06-27	0	27.00	27.00	27.05	26.80	27.85	2,131,843	58,433,528	27.410	20.03	20.03	20.07	19.88	20.66	2,873,523	20.335	0.37%
2018-06-26	0	26.90	26.90	27.00	26.15	27.15	2,484,167	66,232,167	26.662	19.96	19.96	20.03	19.40	20.14	3,348,423	19.780	-0.55%
2018-06-25	0	27.05	27.00	27.05	26.95	28.45	1,296,674	35,368,848	27.277	20.07	20.03	20.07	19.99	21.11	1,747,794	20.236	-2.52%
2018-06-22	0	27.75	27.75	27.85	27.10	28.10	1,845,392	50,874,108	27.568	20.59	20.59	20.66	20.11	20.85	2,487,414	20.453	0.18%
2018-06-21	0	27.70	27.70	27.75	27.45	29.15	4,275,144	121,110,513	28.329	20.55	20.55	20.59	20.36	21.63	5,762,491	21.017	-2.64%
2018-06-20	0	28.45	28.40	28.45	28.30	28.85	2,293,479	65,510,809	28.564	21.11	21.07	21.11	21.00	21.40	3,091,393	21.191	-1.04%
2018-06-19	0	28.75	28.70	28.75	28.55	29.35	1,740,000	50,031,930	28.754	21.33	21.29	21.33	21.18	21.77	2,345,356	21.332	-1.71%
2018-06-15	0	29.25	29.25	29.35	28.65	29.50	2,528,038	73,813,908	29.198	21.70	21.70	21.77	21.26	21.89	3,407,557	21.662	0.86%
2018-06-14	0	29.00	29.00	29.05	28.90	29.40	678,400	19,740,260	29.098	21.51	21.51	21.55	21.44	21.81	914,419	21.588	-0.34%
2018-06-13	0	29.10	29.05	29.10	29.05	29.65	602,800	17,606,510	29.208	21.59	21.55	21.59	21.55	22.00	812,518	21.669	0.00%
2018-06-12	0	29.10	29.10	29.15	28.75	29.55	1,969,600	57,514,930	29.201	21.59	21.59	21.63	21.33	21.92	2,654,835	21.664	-0.85%
2018-06-11	0	29.35	29.30	29.35	28.95	29.50	1,405,600	41,181,621	29.298	21.77	21.74	21.77	21.48	21.89	1,894,616	21.736	1.38%
2018-06-08	0	28.95	28.85	28.95	28.55	29.20	1,775,200	51,379,625	28.943	21.48	21.40	21.48	21.18	21.66	2,392,802	21.473	0.00%
2018-06-07	0	28.95	28.95	29.00	28.55	29.10	1,434,000	41,242,578	28.761	21.48	21.48	21.51	21.18	21.59	1,932,897	21.337	1.05%
2018-06-06	0	28.65	28.60	28.65	28.30	29.50	1,292,800	36,919,030	28.557	21.26	21.22	21.26	21.00	21.89	1,742,573	21.187	-1.38%
2018-06-05	0	29.05	29.00	29.05	28.40	29.15	2,486,415	71,628,806	28.808	21.55	21.51	21.55	21.07	21.63	3,351,453	21.372	2.65%
2018-06-04	0	28.30	28.30	28.35	27.90	29.65	2,166,314	61,472,626	28.377	21.00	21.00	21.03	20.70	22.00	2,919,987	21.052	-0.62%
2018-06-01	0	29.40	29.30	29.40	28.35	29.40	1,447,662	41,811,244	28.882	21.13	21.05	21.13	20.37	21.13	2,014,688	20.753	1.20%
2018-05-31	0	29.05	29.00	29.05	28.40	29.80	5,805,555	167,949,693	28.929	20.87	20.84	20.87	20.41	21.41	8,079,499	20.787	-1.02%
2018-05-30	0	29.35	29.30	29.35	29.10	29.55	3,051,100	89,548,075	29.349	21.09	21.05	21.09	20.91	21.23	4,246,168	21.089	-0.34%
2018-05-29	0	29.45	29.40	29.45	29.05	29.75	1,055,732	31,089,064	29.448	21.16	21.13	21.16	20.87	21.38	1,469,246	21.160	1.03%
2018-05-28	0	29.15	29.10	29.15	28.60	29.65	925,200	26,991,040	29.173	20.95	20.91	20.95	20.55	21.31	1,287,586	20.963	1.92%
2018-05-25	0	28.60	28.55	28.60	27.95	28.85	735,600	21,009,087	28.561	20.55	20.51	20.55	20.08	20.73	1,023,723	20.522	1.06%
2018-05-24	0	28.30	28.25	28.30	27.60	28.40	1,387,261	39,053,702	28.152	20.34	20.30	20.34	19.83	20.41	1,930,629	20.228	1.07%
2018-05-23	0	28.00	28.00	28.10	28.00	28.70	4,045,210	113,868,965	28.149	20.12	20.12	20.19	20.12	20.62	5,629,655	20.227	-3.45%
2018-05-21	0	29.00	29.00	29.05	28.65	29.90	2,818,893	82,000,950	29.090	20.84	20.84	20.87	20.59	21.48	3,923,009	20.903	0.17%
2018-05-18	0	28.95	28.90	28.95	28.50	29.15	1,194,684	34,522,940	28.897	20.80	20.77	20.80	20.48	20.95	1,662,623	20.764	1.22%
2018-05-17	0	28.60	28.60	28.70	28.60	29.50	1,694,296	48,938,113	28.884	20.55	20.55	20.62	20.55	21.20	2,357,925	20.755	-1.21%
2018-05-16	0	28.95	28.95	29.00	28.80	29.40	1,564,282	45,414,961	29.033	20.80	20.80	20.84	20.69	21.13	2,176,987	20.861	-2.53%
2018-05-15	0	29.70	29.70	29.80	29.60	30.75	1,114,606	33,283,307	29.861	21.34	21.34	21.41	21.27	22.10	1,551,180	21.457	-1.16%
2018-05-14	0	30.05	30.00	30.05	28.70	30.40	1,817,957	54,556,333	30.010	21.59	21.56	21.59	20.62	21.84	2,530,022	21.564	1.52%
2018-05-11	0	29.60	29.60	29.65	28.55	29.60	1,615,943	47,446,642	29.362	21.27	21.27	21.31	20.51	21.27	2,248,882	21.098	3.68%
2018-05-10	0	28.55	28.50	28.55	28.50	29.40	1,398,141	40,260,798	28.796	20.51	20.48	20.51	20.48	21.13	1,945,771	20.691	-0.17%
2018-05-09	0	28.60	28.55	28.60	27.55	28.70	1,648,400	46,716,960	28.341	20.55	20.51	20.55	19.80	20.62	2,294,052	20.364	3.44%
2018-05-08	0	27.65	27.65	27.70	27.25	27.80	1,020,560	28,175,292	27.608	19.87	19.87	19.90	19.58	19.98	1,420,297	19.838	0.36%
2018-05-07	0	27.55	27.50	27.55	26.70	27.90	2,367,300	64,506,470	27.249	19.80	19.76	19.80	19.19	20.05	3,294,534	19.580	3.77%
2018-05-04	0	26.55	26.50	26.55	26.45	27.65	1,853,734	49,534,775	26.722	19.08	19.04	19.08	19.01	19.87	2,579,812	19.201	-1.12%
2018-05-03	0	26.85	26.85	26.90	26.70	27.35	2,895,277	78,284,229	27.039	19.29	19.29	19.33	19.19	19.65	4,029,311	19.429	0.19%
2018-05-02	0	26.80	26.75	26.80	26.50	27.15	1,820,110	48,956,071	26.897	19.26	19.22	19.26	19.04	19.51	2,533,018	19.327	-0.92%
2018-04-30	0	27.05	27.05	27.10	26.80	27.75	2,246,000	61,052,020	27.183	19.44	19.44	19.47	19.26	19.94	3,125,723	19.532	-1.64%
2018-04-27	0	27.50	27.45	27.50	26.25	29.50	4,388,800	119,795,668	27.296	19.76	19.72	19.76	18.86	21.20	6,107,824	19.613	-6.78%
2018-04-26	0	29.50	29.50	29.55	29.30	30.30	952,966	28,143,630	29.533	21.20	21.20	21.23	21.05	21.77	1,326,228	21.221	-0.17%
2018-04-25	0	29.55	29.55	29.60	29.15	29.80	750,000	22,079,528	29.439	21.23	21.23	21.27	20.95	21.41	1,043,763	21.154	-0.34%
2018-04-24	0	29.65	29.55	29.70	28.70	29.85	986,000	29,079,190	29.492	21.31	21.23	21.34	20.62	21.45	1,372,201	21.192	2.42%
2018-04-23	0	28.95	28.90	28.95	28.40	28.95	781,727	22,469,526	28.743	20.80	20.77	20.80	20.41	20.80	1,087,917	20.654	2.48%
2018-04-20	0	28.25	28.25	28.30	28.15	29.10	682,543	19,464,137	28.517	20.30	20.30	20.34	20.23	20.91	949,884	20.491	-2.75%
2018-04-19	0	29.05	28.95	29.05	28.75	29.25	1,089,485	31,607,498	29.011	20.87	20.80	20.87	20.66	21.02	1,516,219	20.846	1.04%
2018-04-18	0	28.75	28.70	28.75	28.00	29.20	1,893,600	54,153,014	28.598	20.66	20.62	20.66	20.12	20.98	2,635,293	20.549	0.70%
2018-04-17	0	28.55	28.50	28.55	28.30	29.65	1,665,360	47,884,722	28.753	20.51	20.48	20.51	20.34	21.31	2,317,655	20.661	-3.22%
2018-04-16	0	29.50	29.45	29.50	29.00	30.25	863,400	25,443,690	29.469	21.20	21.16	21.20	20.84	21.74	1,201,580	21.175	-1.83%
2018-04-13	0	30.05	30.00	30.05	29.95	30.55	886,000	26,710,402	30.147	21.59	21.56	21.59	21.52	21.95	1,233,032	21.662	-1.80%
2018-04-12	0	30.60	30.55	30.60	30.20	30.70	733,628	22,338,475	30.449	21.99	21.95	21.99	21.70	22.06	1,020,978	21.879	0.33%
2018-04-11	0	30.50	30.45	30.50	30.00	31.00	867,680	26,468,486	30.505	21.92	21.88	21.92	21.56	22.28	1,207,537	21.919	-0.65%
2018-04-10	0	30.70	30.65	30.70	29.00	30.70	2,922,800	87,903,920	30.075	22.06	22.02	22.06	20.84	22.06	4,067,615	21.611	7.16%
2018-04-09	0	28.65	28.65	28.75	28.65	30.70	2,981,550	87,708,796	29.417	20.59	20.59	20.66	20.59	22.06	4,149,376	21.138	-2.88%
2018-04-06	0	29.50	29.50	29.55	28.95	31.80	3,370,954	102,355,591	30.364	21.20	21.20	21.23	20.80	22.85	4,691,303	21.818	-2.96%
2018-04-04	0	30.40	30.40	30.45	29.75	31.50	2,336,600	71,956,821	30.796	21.84	21.84	21.88	21.38	22.63	3,251,809	22.128	-1.78%
2018-04-03	0	30.95	30.90	30.95	30.00	31.00	1,588,591	48,336,168	30.427	22.24	22.20	22.24	21.56	22.28	2,210,817	21.863	2.31%
2018-03-29	0	30.25	30.10	30.25	29.25	30.35	2,491,553	74,477,121	29.892	21.74	21.63	21.74	21.02	21.81	3,467,455	21.479	0.83%
2018-03-28	0	30.00	30.00	30.05	29.65	30.30	2,423,520	72,546,522	29.934	21.56	21.56	21.59	21.31	21.77	3,372,774	21.509	-0.66%
2018-03-27	0	30.20	30.20	30.25	30.15	30.85	1,127,514	34,243,161	30.371	21.70	21.70	21.74	21.66	22.17	1,569,143	21.823	-0.66%
2018-03-26	0	30.40	30.35	30.40	29.85	31.00	2,547,200	77,543,120	30.443	21.84	21.81	21.84	21.45	22.28	3,544,898	21.875	0.16%
2018-03-23	0	30.35	30.30	30.35	30.10	30.95	1,801,200	54,672,594	30.353	21.81	21.77	21.81	21.63	22.24	2,506,702	21.811	-2.57%
2018-03-22	0	31.15	31.10	31.15	31.00	32.00	658,400	20,681,220	31.411	22.38	22.35	22.38	22.28	22.99	916,285	22.571	-2.04%
2018-03-21	0	31.80	31.75	31.80	31.60	32.50	1,174,332	37,574,556	31.997	22.85	22.81	22.85	22.71	23.35	1,634,299	22.991	-0.47%
2018-03-20	0	31.95	31.95	32.00	31.45	32.20	524,200	16,751,350	31.956	22.96	22.96	22.99	22.60	23.14	729,521	22.962	0.31%
2018-03-19	0	31.85	31.80	31.85	31.50	32.85	1,028,349	32,812,889	31.908	22.89	22.85	22.89	22.63	23.60	1,431,137	22.928	-3.92%
2018-03-16	0	33.15	33.10	33.15	32.70	33.45	1,108,768	36,642,653	33.048	23.82	23.78	23.82	23.50	24.04	1,543,055	23.747	1.07%
2018-03-15	0	32.80	32.80	32.85	32.60	33.20	881,600	28,891,014	32.771	23.57	23.57	23.60	23.42	23.86	1,226,909	23.548	-0.61%
2018-03-14	0	33.00	33.00	33.05	32.50	33.90	804,083	26,353,852	32.775	23.71	23.71	23.75	23.35	24.36	1,119,030	23.551	-0.90%
2018-03-13	0	33.30	33.25	33.30	32.45	33.35	1,248,700	41,192,056	32.988	23.93	23.89	23.93	23.32	23.96	1,737,796	23.704	1.52%
2018-03-12	0	32.80	32.75	32.80	32.35	33.00	1,119,056	36,530,310	32.644	23.57	23.53	23.57	23.25	23.71	1,557,373	23.456	0.15%
2018-03-09	0	32.75	32.70	32.75	32.05	33.00	864,000	28,190,690	32.628	23.53	23.50	23.53	23.03	23.71	1,202,415	23.445	2.18%
2018-03-08	0	32.05	32.05	32.10	31.95	32.30	876,000	28,131,460	32.114	23.03	23.03	23.07	22.96	23.21	1,219,115	23.075	-0.77%
2018-03-07	0	32.30	32.25	32.30	31.85	32.50	1,334,800	43,021,892	32.231	23.21	23.17	23.21	22.89	23.35	1,857,620	23.160	0.16%
2018-03-06	0	32.25	32.20	32.25	31.10	32.50	972,000	30,952,300	31.844	23.17	23.14	23.17	22.35	23.35	1,352,717	22.882	1.57%
2018-03-05	0	31.75	31.70	31.75	30.80	31.90	2,358,000	74,444,150	31.571	22.81	22.78	22.81	22.13	22.92	3,281,591	22.685	-0.16%
2018-03-02	0	31.80	31.80	31.85	30.70	31.85	1,384,000	43,202,760	31.216	22.85	22.85	22.89	22.06	22.89	1,926,091	22.430	2.09%
2018-03-01	0	31.15	31.15	31.20	30.85	31.90	922,000	28,707,210	31.136	22.38	22.38	22.42	22.17	22.92	1,283,133	22.373	-0.80%
2018-02-28	0	31.40	31.40	31.45	31.20	32.75	1,258,784	39,585,142	31.447	22.56	22.56	22.60	22.42	23.53	1,751,830	22.596	-2.03%
2018-02-27	0	32.05	32.00	32.05	31.85	32.60	1,175,561	37,797,808	32.153	23.03	22.99	23.03	22.89	23.42	1,636,010	23.104	-0.47%
2018-02-26	0	32.20	32.15	32.20	32.00	32.80	1,303,400	42,066,360	32.274	23.14	23.10	23.14	22.99	23.57	1,813,921	23.191	-1.23%
2018-02-23	0	32.60	32.60	32.65	32.10	33.40	1,139,690	37,061,993	32.519	23.42	23.42	23.46	23.07	24.00	1,586,089	23.367	0.93%
2018-02-22	0	32.30	32.30	32.35	31.15	32.40	1,340,310	42,824,387	31.951	23.21	23.21	23.25	22.38	23.28	1,865,288	22.959	1.57%
2018-02-21	0	31.80	31.80	31.85	30.75	31.95	724,400	22,818,100	31.499	22.85	22.85	22.89	22.10	22.96	1,008,136	22.634	2.58%
2018-02-20	0	31.00	31.00	31.05	30.25	31.45	1,060,400	32,683,020	30.821	22.28	22.28	22.31	21.74	22.60	1,475,742	22.147	1.97%
2018-02-15	0	30.40	30.40	30.50	30.25	30.85	221,714	6,754,394	30.464	21.84	21.84	21.92	21.74	22.17	308,556	21.890	0.00%
2018-02-14	0	30.40	30.35	30.40	30.15	30.65	453,183	13,768,022	30.381	21.84	21.81	21.84	21.66	22.02	630,688	21.830	-0.82%
2018-02-13	0	30.65	30.60	30.65	30.10	31.00	464,530	14,247,212	30.670	22.02	21.99	22.02	21.63	22.28	646,479	22.038	2.85%
2018-02-12	0	29.80	29.80	29.90	29.25	30.70	697,200	21,001,700	30.123	21.41	21.41	21.48	21.02	22.06	970,282	21.645	-1.65%
2018-02-09	0	30.30	30.30	30.40	28.55	30.80	5,228,079	154,482,706	29.549	21.77	21.77	21.84	20.51	22.13	7,275,835	21.232	-1.14%
2018-02-08	0	30.65	30.60	30.65	29.95	31.20	4,099,078	125,837,905	30.699	22.02	21.99	22.02	21.52	22.42	5,704,622	22.059	-0.97%
2018-02-07	0	30.95	30.90	30.95	30.80	33.65	2,212,093	70,572,376	31.903	22.24	22.20	22.24	22.13	24.18	3,078,535	22.924	0.98%
2018-02-06	0	30.65	30.50	30.65	30.00	31.60	7,887,100	243,153,252	30.829	22.02	21.92	22.02	21.56	22.71	10,976,352	22.152	-4.67%
2018-02-05	0	32.15	32.15	32.25	31.70	33.00	1,601,900	52,123,425	32.539	23.10	23.10	23.17	22.78	23.71	2,229,339	23.381	-1.68%
2018-02-02	0	32.70	32.60	32.70	32.50	32.90	1,006,900	32,873,765	32.649	23.50	23.42	23.50	23.35	23.64	1,401,287	23.460	0.62%
2018-02-01	0	32.50	32.50	32.55	32.50	33.60	2,184,880	71,732,924	32.832	23.35	23.35	23.39	23.35	24.14	3,040,663	23.591	-1.96%
2018-01-31	0	33.15	33.15	33.25	32.50	33.30	849,100	28,061,295	33.048	23.82	23.82	23.89	23.35	23.93	1,181,679	23.747	0.91%
2018-01-30	0	32.85	32.80	32.85	32.40	32.90	1,331,057	43,506,853	32.686	23.60	23.57	23.60	23.28	23.64	1,852,411	23.487	0.00%
2018-01-29	0	32.85	32.75	32.85	32.50	34.05	1,643,600	54,301,380	33.038	23.60	23.53	23.60	23.35	24.47	2,287,372	23.740	-3.52%
2018-01-26	0	34.05	34.00	34.05	33.50	34.10	1,084,800	36,674,360	33.808	24.47	24.43	24.47	24.07	24.50	1,509,699	24.292	0.74%
2018-01-25	0	33.80	33.70	33.80	33.05	33.95	2,343,200	78,212,567	33.379	24.29	24.22	24.29	23.75	24.39	3,260,994	23.984	1.05%
2018-01-24	0	33.45	33.35	33.45	32.85	33.70	1,903,200	63,164,378	33.189	24.04	23.96	24.04	23.60	24.22	2,648,653	23.848	0.45%
2018-01-23	0	33.30	33.20	33.30	32.60	34.55	6,651,600	221,874,103	33.357	23.93	23.86	23.93	23.42	24.83	9,256,926	23.968	-0.60%
2018-01-22	0	33.50	33.45	33.50	33.00	33.80	4,204,864	138,543,395	32.948	24.07	24.04	24.07	23.71	24.29	5,851,843	23.675	2.60%
2018-01-19	0	32.65	32.60	32.65	32.35	33.20	4,902,700	160,398,645	32.716	23.46	23.42	23.46	23.25	23.86	6,823,010	23.508	1.56%
2018-01-18	0	32.15	32.10	32.15	31.80	32.60	4,037,245	130,353,362	32.288	23.10	23.07	23.10	22.85	23.42	5,618,570	23.200	-0.46%
2018-01-17	0	32.30	32.25	32.30	32.15	33.45	1,580,000	51,672,437	32.704	23.21	23.17	23.21	23.10	24.04	2,198,861	23.500	-1.82%
2018-01-16	0	32.90	32.85	32.90	32.50	33.45	1,832,000	60,527,892	33.039	23.64	23.60	23.64	23.35	24.04	2,549,565	23.740	0.30%
2018-01-15	0	32.80	32.80	32.95	32.80	33.85	1,592,331	53,140,374	33.373	23.57	23.57	23.68	23.57	24.32	2,216,022	23.980	-2.67%
2018-01-12	0	33.70	33.70	33.75	33.55	34.20	1,363,590	46,040,946	33.765	24.22	24.22	24.25	24.11	24.57	1,897,687	24.262	-1.17%
2018-01-11	0	34.10	34.10	34.15	34.00	35.00	824,800	28,225,870	34.222	24.50	24.50	24.54	24.43	25.15	1,147,861	24.590	-1.73%
2018-01-10	0	34.70	34.70	34.80	33.80	35.00	1,624,578	56,023,654	34.485	24.93	24.93	25.01	24.29	25.15	2,260,899	24.779	1.61%
2018-01-09	0	34.15	34.15	34.20	33.65	34.40	701,000	23,899,614	34.094	24.54	24.54	24.57	24.18	24.72	975,571	24.498	0.89%
2018-01-08	0	33.85	33.80	33.85	33.10	34.15	1,093,200	36,933,160	33.784	24.32	24.29	24.32	23.78	24.54	1,521,389	24.276	1.04%
2018-01-05	0	33.50	33.45	33.50	33.45	34.30	948,245	32,048,045	33.797	24.07	24.04	24.07	24.04	24.65	1,319,658	24.285	-2.19%
2018-01-04	0	34.25	34.10	34.25	33.60	34.45	2,040,650	69,437,450	34.027	24.61	24.50	24.61	24.14	24.75	2,839,940	24.450	1.18%
2018-01-03	0	33.85	33.85	33.95	33.65	34.85	1,442,612	49,075,177	34.018	24.32	24.32	24.39	24.18	25.04	2,007,660	24.444	-1.60%
2018-01-02	0	34.40	34.40	34.45	33.15	35.00	1,759,846	60,307,516	34.269	24.72	24.72	24.75	23.82	25.15	2,449,150	24.624	4.40%
2017-12-29	0	32.95	32.95	33.00	32.45	33.50	940,000	31,065,666	33.049	23.68	23.68	23.71	23.32	24.07	1,308,183	23.747	1.85%
2017-12-28	0	32.35	32.35	32.40	31.90	32.60	1,060,000	34,310,034	32.368	23.25	23.25	23.28	22.92	23.42	1,475,185	23.258	0.94%
2017-12-27	0	32.05	32.05	32.10	31.90	32.75	354,080	11,419,566	32.251	23.03	23.03	23.07	22.92	23.53	492,768	23.174	-0.16%
2017-12-22	0	32.10	32.05	32.10	31.85	32.75	919,275	29,596,592	32.196	23.07	23.03	23.07	22.89	23.53	1,279,340	23.134	0.16%
2017-12-21	0	32.05	31.95	32.05	30.90	32.20	831,070	26,456,941	31.835	23.03	22.96	23.03	22.20	23.14	1,156,587	22.875	1.42%
2017-12-20	0	31.60	31.55	31.60	31.00	31.70	1,839,939	57,565,400	31.287	22.71	22.67	22.71	22.28	22.78	2,560,614	22.481	-0.16%
2017-12-19	0	31.65	31.60	31.65	31.00	31.70	1,481,598	46,469,786	31.365	22.74	22.71	22.74	22.28	22.78	2,061,916	22.537	3.09%
2017-12-18	0	30.70	30.65	30.70	30.15	31.05	1,002,960	30,755,572	30.665	22.06	22.02	22.06	21.66	22.31	1,395,804	22.034	1.99%
2017-12-15	0	30.10	30.05	30.10	30.10	31.10	2,535,693	77,443,074	30.541	21.63	21.59	21.63	21.63	22.35	3,528,884	21.945	-2.75%
2017-12-14	0	30.95	30.90	30.95	30.65	31.40	1,190,136	36,942,078	31.040	22.24	22.20	22.24	22.02	22.56	1,656,293	22.304	-0.80%
2017-12-13	0	31.20	31.20	31.25	30.50	31.40	793,600	24,683,720	31.104	22.42	22.42	22.45	21.92	22.56	1,104,441	22.350	2.30%
2017-12-12	0	30.50	30.40	30.50	30.30	31.00	567,600	17,439,010	30.724	21.92	21.84	21.92	21.77	22.28	789,920	22.077	0.00%
2017-12-11	0	30.50	30.50	30.55	30.10	30.75	555,966	16,927,688	30.447	21.92	21.92	21.95	21.63	22.10	773,729	21.878	0.00%
2017-12-08	0	30.50	30.35	30.50	29.70	30.50	742,200	22,445,280	30.242	21.92	21.81	21.92	21.34	21.92	1,032,908	21.730	2.35%
2017-12-07	0	29.80	29.60	29.80	29.00	30.15	1,417,000	42,265,611	29.828	21.41	21.27	21.41	20.84	21.66	1,972,016	21.433	2.94%
2017-12-06	0	28.95	28.95	29.00	28.85	30.20	1,601,780	46,888,688	29.273	20.80	20.80	20.84	20.73	21.70	2,229,172	21.034	-2.69%
2017-12-05	0	29.75	29.75	30.00	29.75	30.60	1,521,680	46,030,626	30.250	21.38	21.38	21.56	21.38	21.99	2,117,698	21.736	-1.82%
2017-12-04	0	30.30	30.30	30.35	30.30	31.65	1,491,350	45,916,987	30.789	21.77	21.77	21.81	21.77	22.74	2,075,488	22.123	0.50%
2017-12-01	0	30.15	30.15	30.30	30.00	30.55	1,117,613	33,757,195	30.205	21.66	21.66	21.77	21.56	21.95	1,555,364	21.704	0.50%
2017-11-30	0	30.00	30.00	30.10	29.80	31.55	2,424,600	73,556,387	30.338	21.56	21.56	21.63	21.41	22.67	3,374,277	21.799	-4.00%
2017-11-29	0	31.25	31.25	31.30	30.80	31.60	1,179,170	36,835,379	31.238	22.45	22.45	22.49	22.13	22.71	1,641,032	22.446	0.97%
2017-11-28	0	30.95	30.85	30.95	30.50	31.00	834,400	25,657,780	30.750	22.24	22.17	22.24	21.92	22.28	1,161,221	22.096	0.98%
2017-11-27	0	30.65	30.65	30.90	30.50	31.40	729,200	22,457,004	30.797	22.02	22.02	22.20	21.92	22.56	1,014,816	22.129	-1.61%
2017-11-24	0	31.15	31.15	31.25	30.70	31.60	1,860,745	57,836,259	31.082	22.38	22.38	22.45	22.06	22.71	2,589,569	22.334	-0.48%
2017-11-23	0	31.30	31.30	31.50	31.30	32.85	1,373,900	43,987,855	32.017	22.49	22.49	22.63	22.49	23.60	1,912,035	23.006	-3.10%
2017-11-22	0	32.30	32.30	32.35	32.00	32.50	1,623,977	52,481,268	32.317	23.21	23.21	23.25	22.99	23.35	2,260,063	23.221	0.31%
2017-11-21	0	32.20	32.10	32.20	31.00	32.70	2,759,000	88,261,995	31.991	23.14	23.07	23.14	22.28	23.50	3,839,657	22.987	4.89%
2017-11-20	0	30.70	30.70	30.85	30.60	31.60	2,207,000	68,589,714	31.078	22.06	22.06	22.17	21.99	22.71	3,071,447	22.331	-1.60%
2017-11-17	0	31.20	31.20	31.35	31.20	32.15	3,498,077	110,789,071	31.671	22.42	22.42	22.53	22.42	23.10	4,868,218	22.758	-0.64%
2017-11-16	0	31.40	31.40	31.50	31.35	31.90	1,852,400	58,416,540	31.536	22.56	22.56	22.63	22.53	22.92	2,577,956	22.660	0.32%
2017-11-15	0	31.30	31.30	31.40	31.30	32.25	2,644,000	83,932,820	31.745	22.49	22.49	22.56	22.49	23.17	3,679,613	22.810	-0.95%
2017-11-14	0	31.60	31.60	31.65	31.25	32.60	2,564,802	81,872,092	31.921	22.71	22.71	22.74	22.45	23.42	3,569,394	22.937	0.16%
2017-11-13	0	31.55	31.55	31.60	31.35	32.05	2,480,077	78,396,429	31.611	22.67	22.67	22.71	22.53	23.03	3,451,484	22.714	-0.47%
2017-11-10	0	31.70	31.70	31.75	31.25	32.15	1,337,720	42,395,234	31.692	22.78	22.78	22.81	22.45	23.10	1,861,684	22.773	0.48%
2017-11-09	0	31.55	31.55	31.65	30.15	31.90	1,333,000	41,634,077	31.233	22.67	22.67	22.74	21.66	22.92	1,855,115	22.443	4.47%
2017-11-08	0	30.20	30.20	30.25	30.10	31.05	675,212	20,508,308	30.373	21.70	21.70	21.74	21.63	22.31	939,682	21.825	-1.31%
2017-11-07	0	30.60	30.45	30.60	30.40	30.95	654,701	20,090,700	30.687	21.99	21.88	21.99	21.84	22.24	911,137	22.050	-0.33%
2017-11-06	0	30.70	30.70	30.85	29.95	31.00	2,400,356	73,641,418	30.679	22.06	22.06	22.17	21.52	22.28	3,340,537	22.045	0.99%
2017-11-03	0	30.40	30.30	30.40	29.50	30.65	1,671,477	50,637,723	30.295	21.84	21.77	21.84	21.20	22.02	2,326,168	21.769	3.40%
2017-11-02	0	29.40	29.40	29.55	29.35	30.45	1,955,600	58,363,950	29.845	21.13	21.13	21.23	21.09	21.88	2,721,578	21.445	-2.33%
2017-11-01	0	30.10	30.10	30.15	29.70	30.85	1,484,800	44,865,149	30.216	21.63	21.63	21.66	21.34	22.17	2,066,373	21.712	1.35%
2017-10-31	0	29.70	29.70	29.85	29.65	30.50	2,330,075	69,784,157	29.949	21.34	21.34	21.45	21.31	21.92	3,242,729	21.520	-2.14%
2017-10-30	0	30.35	30.35	30.40	30.20	31.40	2,125,200	64,854,040	30.517	21.81	21.81	21.84	21.70	22.56	2,957,607	21.928	-1.78%
2017-10-27	0	30.90	30.90	31.05	30.80	31.55	1,987,857	61,909,001	31.144	22.20	22.20	22.31	22.13	22.67	2,766,469	22.378	-0.48%
2017-10-26	0	31.05	31.00	31.05	28.80	31.75	3,535,600	108,763,445	30.762	22.31	22.28	22.31	20.69	22.81	4,920,439	22.104	7.07%
2017-10-25	0	29.00	29.00	29.05	28.60	29.10	571,200	16,575,760	29.019	20.84	20.84	20.87	20.55	20.91	794,930	20.852	1.75%
2017-10-24	0	28.50	28.50	28.55	28.50	29.30	1,573,600	45,389,910	28.845	20.48	20.48	20.51	20.48	21.05	2,189,954	20.726	-2.73%
2017-10-23	0	29.30	29.30	29.35	28.90	29.40	1,141,600	33,357,030	29.220	21.05	21.05	21.09	20.77	21.13	1,588,747	20.996	2.45%
2017-10-20	0	28.60	28.60	28.70	27.80	28.70	1,678,963	47,890,773	28.524	20.55	20.55	20.62	19.98	20.62	2,336,586	20.496	2.51%
2017-10-19	0	27.90	27.90	27.95	27.90	28.85	1,733,600	49,357,983	28.471	20.05	20.05	20.08	20.05	20.73	2,412,624	20.458	-2.79%
2017-10-18	0	28.70	28.70	28.75	28.40	28.85	1,539,713	44,052,329	28.611	20.62	20.62	20.66	20.41	20.73	2,142,794	20.558	-0.52%
2017-10-17	0	28.85	28.80	28.85	28.80	29.30	663,960	19,190,060	28.902	20.73	20.69	20.73	20.69	21.05	924,023	20.768	-1.20%
2017-10-16	0	29.20	29.10	29.20	28.65	29.25	1,284,400	37,308,536	29.047	20.98	20.91	20.98	20.59	21.02	1,787,479	20.872	1.04%
2017-10-13	0	28.90	28.85	28.90	27.50	29.15	1,177,000	33,965,750	28.858	20.77	20.73	20.77	19.76	20.95	1,638,012	20.736	1.40%
2017-10-12	0	28.50	28.50	28.55	28.50	28.85	935,200	26,787,229	28.643	20.48	20.48	20.51	20.48	20.73	1,301,503	20.582	-1.04%
2017-10-11	0	28.80	28.70	28.80	28.55	29.50	819,700	23,608,300	28.801	20.69	20.62	20.69	20.51	21.20	1,140,764	20.695	-1.37%
2017-10-10	0	29.20	29.20	29.25	28.40	29.35	1,283,532	37,136,330	28.933	20.98	20.98	21.02	20.41	21.09	1,786,271	20.790	1.21%
2017-10-09	0	28.85	28.80	28.85	28.30	28.95	1,417,498	40,525,909	28.590	20.73	20.69	20.73	20.34	20.80	1,972,710	20.543	2.67%
2017-10-06	0	28.10	28.10	28.15	27.90	29.70	1,651,672	46,720,274	28.287	20.19	20.19	20.23	20.05	21.34	2,298,606	20.325	-3.60%
2017-10-04	0	29.15	29.05	29.15	28.65	29.15	659,700	19,118,585	28.981	20.95	20.87	20.95	20.59	20.95	918,094	20.824	2.10%
2017-10-03	0	28.55	28.45	28.55	28.05	28.80	985,200	28,115,500	28.538	20.51	20.44	20.51	20.16	20.69	1,371,087	20.506	0.71%
2017-09-29	0	28.35	28.25	28.35	27.65	28.80	1,798,995	50,580,548	28.116	20.37	20.30	20.37	19.87	20.69	2,503,633	20.203	2.90%
2017-09-28	0	27.55	27.55	27.65	27.55	28.25	1,385,985	38,647,739	27.885	19.80	19.80	19.87	19.80	20.30	1,928,853	20.037	-2.48%
2017-09-27	0	28.25	28.25	28.30	27.95	28.50	1,263,600	35,737,100	28.282	20.30	20.30	20.34	20.08	20.48	1,758,532	20.322	1.25%
2017-09-26	0	27.90	27.85	27.90	27.70	28.90	1,570,068	44,263,466	28.192	20.05	20.01	20.05	19.90	20.77	2,185,039	20.258	-2.28%
2017-09-25	0	28.55	28.45	28.55	28.25	29.25	3,051,600	87,513,700	28.678	20.51	20.44	20.51	20.30	21.02	4,246,863	20.607	1.42%
2017-09-22	0	28.15	28.10	28.15	28.00	28.50	1,079,760	30,486,540	28.235	20.23	20.19	20.23	20.12	20.48	1,502,685	20.288	0.00%
2017-09-21	0	28.15	28.15	28.25	28.00	28.50	970,400	27,336,280	28.170	20.23	20.23	20.30	20.12	20.48	1,350,490	20.242	-0.53%
2017-09-20	0	28.30	28.30	28.35	27.75	28.40	1,544,943	43,409,407	28.098	20.34	20.34	20.37	19.94	20.41	2,150,073	20.190	0.53%
2017-09-19	0	28.15	28.05	28.15	27.80	28.55	1,164,708	32,605,385	27.995	20.23	20.16	20.23	19.98	20.51	1,620,906	20.116	-0.53%
2017-09-18	0	28.30	28.20	28.30	27.90	28.50	3,232,002	90,820,969	28.101	20.34	20.26	20.34	20.05	20.48	4,497,926	20.192	2.54%
2017-09-15	0	27.60	27.55	27.60	27.00	28.20	4,396,000	121,017,042	27.529	19.83	19.80	19.83	19.40	20.26	6,117,844	19.781	-2.47%
2017-09-14	0	28.30	28.25	28.30	27.80	28.60	2,482,000	69,920,460	28.171	20.34	20.30	20.34	19.98	20.55	3,454,160	20.242	-0.88%
2017-09-13	0	28.55	28.45	28.55	26.65	28.60	4,539,684	126,542,469	27.875	20.51	20.44	20.51	19.15	20.55	6,317,806	20.029	7.13%
2017-09-12	0	26.65	26.65	26.75	26.65	27.25	1,468,800	39,622,480	26.976	19.15	19.15	19.22	19.15	19.58	2,044,106	19.384	0.19%
2017-09-11	0	26.60	26.60	26.65	26.30	27.15	1,906,000	51,009,780	26.763	19.11	19.11	19.15	18.90	19.51	2,652,550	19.230	0.38%
2017-09-08	0	26.50	26.45	26.50	26.15	26.90	2,238,684	59,237,310	26.461	19.04	19.01	19.04	18.79	19.33	3,115,541	19.013	-1.49%
2017-09-07	0	26.90	26.90	26.95	25.25	27.40	6,112,300	163,192,710	26.699	19.33	19.33	19.37	18.14	19.69	8,506,391	19.185	6.96%
2017-09-06	0	25.15	25.00	25.15	24.80	25.35	1,132,329	28,322,586	25.013	18.07	17.96	18.07	17.82	18.22	1,575,844	17.973	-0.20%
2017-09-05	0	25.20	25.10	25.20	24.70	25.20	1,141,600	28,511,392	24.975	18.11	18.04	18.11	17.75	18.11	1,588,747	17.946	1.61%
2017-09-04	0	24.80	24.80	24.85	24.40	24.90	979,943	24,261,315	24.758	17.82	17.82	17.86	17.53	17.89	1,363,771	17.790	1.02%
2017-09-01	0	24.55	24.55	24.70	24.55	25.10	1,934,400	47,913,782	24.769	17.64	17.64	17.75	17.64	18.04	2,692,074	17.798	-1.60%
2017-08-31	0	24.95	24.95	25.05	24.30	25.15	1,400,497	34,886,052	24.910	17.93	17.93	18.00	17.46	18.07	1,949,050	17.899	2.04%
2017-08-30	0	24.45	24.40	24.45	24.25	24.75	1,394,381	34,160,061	24.498	17.57	17.53	17.57	17.42	17.78	1,940,538	17.603	-0.20%
2017-08-29	0	24.50	24.50	24.55	24.35	25.10	1,310,400	32,387,964	24.716	17.60	17.60	17.64	17.50	18.04	1,823,663	17.760	0.20%
2017-08-28	0	24.45	24.45	24.50	24.40	25.55	1,958,168	48,495,374	24.766	17.57	17.57	17.60	17.53	18.36	2,725,151	17.795	-2.98%
2017-08-25	0	25.20	25.20	25.25	25.05	25.90	1,523,248	38,559,364	25.314	18.11	18.11	18.14	18.00	18.61	2,119,880	18.189	-3.08%
2017-08-24	0	26.00	25.90	26.00	24.95	26.05	1,322,823	34,014,070	25.713	18.68	18.61	18.68	17.93	18.72	1,840,952	18.476	4.42%
2017-08-22	0	24.90	24.90	24.95	24.80	25.30	759,600	19,014,230	25.032	17.89	17.89	17.93	17.82	18.18	1,057,123	17.987	0.40%
2017-08-21	0	24.80	24.80	24.85	24.60	25.35	1,451,200	36,180,960	24.932	17.82	17.82	17.86	17.68	18.22	2,019,612	17.915	-0.60%
2017-08-18	0	24.95	24.90	24.95	24.80	25.40	1,437,800	35,975,580	25.021	17.93	17.89	17.93	17.82	18.25	2,000,964	17.979	-0.80%
2017-08-17	0	25.15	25.15	25.25	24.80	25.60	1,944,874	48,851,669	25.118	18.07	18.07	18.14	17.82	18.39	2,706,650	18.049	1.00%
2017-08-16	0	24.90	24.85	24.90	24.55	25.80	2,511,114	62,623,318	24.939	17.89	17.86	17.89	17.64	18.54	3,494,678	17.920	-1.97%
2017-08-15	0	25.40	25.40	25.45	24.85	25.85	2,693,600	68,030,400	25.256	18.25	18.25	18.29	17.86	18.57	3,748,640	18.148	2.01%
2017-08-14	0	24.90	24.85	24.90	24.65	25.15	3,049,600	76,076,270	24.946	17.89	17.86	17.89	17.71	18.07	4,244,080	17.925	0.61%
2017-08-11	0	24.75	24.75	24.80	24.75	25.95	3,228,000	80,954,720	25.079	17.78	17.78	17.82	17.78	18.65	4,492,357	18.021	-4.62%
2017-08-10	0	25.95	25.90	25.95	25.90	26.60	2,534,831	66,326,716	26.166	18.65	18.61	18.65	18.61	19.11	3,527,684	18.802	-2.26%
2017-08-09	0	26.55	26.55	26.60	26.35	26.90	1,649,545	43,835,617	26.574	19.08	19.08	19.11	18.93	19.33	2,295,646	19.095	0.38%
2017-08-08	0	26.45	26.45	26.50	26.30	27.20	3,452,400	91,625,359	26.540	19.01	19.01	19.04	18.90	19.54	4,804,650	19.070	-2.58%
2017-08-07	0	27.15	27.10	27.15	26.00	27.25	3,569,676	95,847,375	26.850	19.51	19.47	19.51	18.68	19.58	4,967,862	19.293	0.56%
2017-08-04	0	27.00	27.00	27.05	26.70	27.15	1,368,600	36,930,930	26.985	19.40	19.40	19.44	19.19	19.51	1,904,659	19.390	1.31%
2017-08-03	0	26.65	26.65	26.70	26.55	27.20	1,383,600	36,968,400	26.719	19.15	19.15	19.19	19.08	19.54	1,925,534	19.199	-1.84%
2017-08-02	0	27.15	27.05	27.15	26.50	27.30	3,372,020	90,956,515	26.974	19.51	19.44	19.51	19.04	19.62	4,692,787	19.382	2.45%
2017-08-01	0	26.50	26.50	26.55	26.40	27.25	2,105,816	56,332,896	26.751	19.04	19.04	19.08	18.97	19.58	2,930,631	19.222	-0.56%
2017-07-31	0	26.65	26.50	26.65	26.10	26.80	1,658,143	43,635,652	26.316	19.15	19.04	19.15	18.75	19.26	2,307,611	18.909	-0.37%
2017-07-28	0	26.75	26.60	26.75	26.35	26.85	1,116,194	29,679,210	26.590	19.22	19.11	19.22	18.93	19.29	1,553,390	19.106	0.19%
2017-07-27	0	26.70	26.65	26.70	26.55	26.90	1,600,854	42,755,559	26.708	19.19	19.15	19.19	19.08	19.33	2,227,883	19.191	0.56%
2017-07-26	0	26.55	26.55	26.60	26.55	27.55	705,449	18,829,180	26.691	19.08	19.08	19.11	19.08	19.80	981,762	19.179	-2.57%
2017-07-25	0	27.25	27.20	27.25	27.10	27.45	839,187	22,885,345	27.271	19.58	19.54	19.58	19.47	19.72	1,167,883	19.596	0.74%
2017-07-24	0	27.05	27.05	27.10	26.85	27.90	2,440,600	65,958,610	27.026	19.44	19.44	19.47	19.29	20.05	3,396,544	19.419	-2.35%
2017-07-21	0	27.70	27.65	27.70	27.45	28.00	737,898	20,373,754	27.611	19.90	19.87	19.90	19.72	20.12	1,026,921	19.840	-1.07%
2017-07-20	0	28.00	28.00	28.05	28.00	28.50	1,548,300	43,768,399	28.269	20.12	20.12	20.16	20.12	20.48	2,154,745	20.313	-2.78%
2017-07-19	0	28.80	28.70	28.80	27.60	28.80	3,476,095	97,907,240	28.166	20.69	20.62	20.69	19.83	20.69	4,837,626	20.239	3.78%
2017-07-18	0	27.75	27.70	27.75	26.95	27.75	2,862,727	78,333,233	27.363	19.94	19.90	19.94	19.37	19.94	3,984,012	19.662	2.40%
2017-07-17	0	27.10	27.10	27.15	26.85	27.40	3,102,384	83,939,514	27.057	19.47	19.47	19.51	19.29	19.69	4,317,539	19.442	0.37%
2017-07-14	0	27.00	26.95	27.00	26.10	27.25	3,233,040	86,653,876	26.803	19.40	19.37	19.40	18.75	19.58	4,499,371	19.259	0.93%
2017-07-13	0	26.75	26.70	26.75	26.20	27.25	7,048,315	188,341,510	26.722	19.22	19.19	19.22	18.83	19.58	9,809,028	19.201	-1.65%
2017-07-12	0	27.20	27.20	27.25	26.00	28.20	4,343,400	118,212,427	27.217	19.54	19.54	19.58	18.68	20.26	6,044,641	19.557	-3.89%
2017-07-11	0	28.30	28.25	28.30	28.00	28.45	2,899,400	81,871,351	28.237	20.34	20.30	20.34	20.12	20.44	4,035,049	20.290	1.80%
2017-07-10	0	27.80	27.80	27.85	27.60	28.50	2,283,525	63,768,894	27.926	19.98	19.98	20.01	19.83	20.48	3,177,946	20.066	-1.42%
2017-07-07	0	28.20	28.20	28.30	28.20	29.25	1,499,600	42,680,800	28.462	20.26	20.26	20.34	20.26	21.02	2,086,970	20.451	-3.59%
2017-07-06	0	29.25	29.15	29.25	28.85	29.40	1,222,025	35,641,029	29.166	21.02	20.95	21.02	20.73	21.13	1,700,673	20.957	-0.17%
2017-07-05	0	29.30	29.20	29.30	29.00	29.35	703,717	20,584,393	29.251	21.05	20.98	21.05	20.84	21.09	979,352	21.018	-0.17%
2017-07-04	0	29.35	29.35	29.40	28.50	29.60	1,342,000	39,030,010	29.084	21.09	21.09	21.13	20.48	21.27	1,867,640	20.898	-1.01%
2017-07-03	0	29.65	29.55	29.65	29.55	30.00	1,404,800	41,783,730	29.744	21.31	21.23	21.31	21.23	21.56	1,955,038	21.372	-0.84%
2017-06-30	0	29.90	29.80	29.90	29.60	30.10	1,809,600	54,019,400	29.852	21.48	21.41	21.48	21.27	21.63	2,518,392	21.450	0.00%
2017-06-29	0	29.90	29.85	29.90	29.70	30.00	786,400	23,493,968	29.875	21.48	21.45	21.48	21.34	21.56	1,094,420	21.467	0.50%
2017-06-28	0	29.75	29.75	29.80	29.60	30.00	942,520	28,085,849	29.799	21.38	21.38	21.41	21.27	21.56	1,311,690	21.412	-0.83%
2017-06-27	0	30.00	29.95	30.00	29.90	30.30	1,583,400	47,456,550	29.971	21.56	21.52	21.56	21.48	21.77	2,203,593	21.536	0.50%
2017-06-26	0	29.85	29.85	29.90	29.70	30.45	2,072,579	62,363,888	30.090	21.45	21.45	21.48	21.34	21.88	2,884,375	21.621	-0.33%
2017-06-23	0	29.95	29.80	29.95	29.60	30.15	829,454	24,773,915	29.868	21.52	21.41	21.52	21.27	21.66	1,154,338	21.462	-0.50%
2017-06-22	0	30.10	29.85	30.10	29.80	30.75	989,522	29,863,302	30.180	21.63	21.45	21.63	21.41	22.10	1,377,102	21.686	-1.15%
2017-06-21	0	30.45	30.45	30.50	29.40	30.70	2,025,442	61,280,667	30.256	21.88	21.88	21.92	21.13	22.06	2,818,776	21.740	2.87%
2017-06-20	0	29.60	29.60	29.65	29.50	29.95	745,900	22,131,930	29.671	21.27	21.27	21.31	21.20	21.52	1,038,057	21.321	0.00%
2017-06-19	0	29.60	29.60	29.70	29.50	29.85	1,559,280	46,335,902	29.716	21.27	21.27	21.34	21.20	21.45	2,170,025	21.353	-1.00%
2017-06-16	0	29.90	29.75	29.90	29.55	30.60	2,674,000	79,737,320	29.820	21.48	21.38	21.48	21.23	21.99	3,721,363	21.427	0.67%
2017-06-15	0	29.70	29.70	29.80	29.55	30.30	1,687,600	50,257,335	29.780	21.34	21.34	21.41	21.23	21.77	2,348,606	21.399	-1.16%
2017-06-14	0	30.05	30.05	30.10	29.80	30.70	1,710,457	51,436,282	30.072	21.59	21.59	21.63	21.41	22.06	2,380,416	21.608	-0.83%
2017-06-13	0	30.30	30.30	30.35	30.25	31.60	1,294,400	39,590,840	30.586	21.77	21.77	21.81	21.74	22.71	1,801,396	21.978	-0.66%
2017-06-12	0	30.50	30.45	30.50	29.80	32.10	2,450,000	75,539,320	30.832	21.92	21.88	21.92	21.41	23.07	3,409,626	22.155	-3.17%
2017-06-09	0	31.50	31.25	31.55	30.85	31.90	2,238,400	69,695,660	31.136	22.63	22.45	22.67	22.17	22.92	3,115,146	22.373	0.64%
2017-06-08	0	31.30	31.25	31.30	29.75	31.55	2,211,000	68,317,690	30.899	22.49	22.45	22.49	21.38	22.67	3,077,014	22.203	4.33%
2017-06-07	0	30.00	29.95	30.00	29.70	30.35	1,177,200	35,374,460	30.050	21.56	21.52	21.56	21.34	21.81	1,638,291	21.592	0.50%
2017-06-06	0	29.85	29.80	29.85	29.10	30.00	846,337	25,182,645	29.755	21.45	21.41	21.45	20.91	21.56	1,177,834	21.380	1.19%
2017-06-05	0	29.50	29.50	29.55	29.25	30.45	1,536,501	45,455,409	29.584	21.20	21.20	21.23	21.02	21.88	2,138,324	21.257	-2.48%
2017-06-02	0	30.25	30.10	30.25	29.50	30.35	1,029,221	30,947,443	30.069	21.74	21.63	21.74	21.20	21.81	1,432,351	21.606	2.54%
2017-06-01	0	29.50	29.45	29.50	29.10	29.70	1,484,953	43,685,353	29.419	21.20	21.16	21.20	20.91	21.34	2,066,586	21.139	0.51%
2017-05-31	0	29.35	29.25	29.35	29.25	29.95	6,944,872	204,815,098	29.492	21.09	21.02	21.09	21.02	21.52	9,665,068	21.191	-2.17%
2017-05-29	0	30.00	29.95	30.00	29.35	30.00	1,667,655	49,709,550	29.808	21.56	21.52	21.56	21.09	21.56	2,320,849	21.419	2.74%
2017-05-26	0	29.20	29.10	29.20	29.00	29.50	791,318	23,062,854	29.145	20.98	20.91	20.98	20.84	21.20	1,101,265	20.942	0.00%
2017-05-25	0	29.20	29.15	29.20	28.80	29.80	2,920,326	85,983,234	29.443	20.98	20.95	20.98	20.69	21.41	4,064,171	21.156	0.69%
2017-05-24	0	29.00	28.90	29.00	28.85	29.75	1,811,600	52,916,410	29.210	20.84	20.77	20.84	20.73	21.38	2,521,175	20.989	-2.36%
2017-05-23	0	29.70	29.35	29.70	28.05	29.70	2,746,290	79,817,064	29.064	21.34	21.09	21.34	20.16	21.34	3,821,968	20.884	4.03%
2017-05-22	0	28.55	28.50	28.55	27.40	28.55	2,007,467	56,600,159	28.195	20.51	20.48	20.51	19.69	20.51	2,793,760	20.259	4.58%
2017-05-19	0	27.30	27.30	27.35	27.30	28.40	2,153,600	59,332,520	27.550	19.62	19.62	19.65	19.62	20.41	2,997,131	19.796	1.66%
2017-05-18	0	28.55	28.55	28.65	28.55	29.10	3,122,314	89,556,081	28.683	19.30	19.30	19.36	19.30	19.67	4,619,768	19.385	-1.89%
2017-05-17	0	29.10	29.05	29.10	29.05	30.80	1,992,200	58,719,100	29.475	19.67	19.63	19.67	19.63	20.82	2,947,654	19.921	-2.18%
2017-05-16	0	29.75	29.70	29.75	28.30	29.75	2,643,000	76,688,670	29.016	20.11	20.07	20.11	19.13	20.11	3,910,576	19.611	5.12%
2017-05-15	0	28.30	28.20	28.30	27.75	28.65	2,155,513	60,284,107	27.967	19.13	19.06	19.13	18.76	19.36	3,189,292	18.902	0.35%
2017-05-12	0	28.20	28.10	28.20	27.70	28.35	699,040	19,556,516	27.976	19.06	18.99	19.06	18.72	19.16	1,034,298	18.908	2.17%
2017-05-11	0	27.60	27.55	27.60	27.15	27.60	1,795,200	49,139,550	27.373	18.65	18.62	18.65	18.35	18.65	2,656,173	18.500	0.73%
2017-05-10	0	27.40	27.35	27.40	27.25	27.50	1,297,200	35,564,250	27.416	18.52	18.48	18.52	18.42	18.59	1,919,334	18.529	0.00%
2017-05-09	0	27.40	27.40	27.50	27.05	27.75	3,116,800	85,442,760	27.414	18.52	18.52	18.59	18.28	18.76	4,611,609	18.528	-2.14%
2017-05-08	0	28.00	27.80	28.00	27.40	28.20	1,536,400	42,717,420	27.804	18.92	18.79	18.92	18.52	19.06	2,273,254	18.791	-0.71%
2017-05-05	0	28.20	28.20	28.35	27.45	28.30	2,716,400	75,878,080	27.933	19.06	19.06	19.16	18.55	19.13	4,019,179	18.879	2.36%
2017-05-04	0	27.55	27.50	27.55	26.55	27.55	1,495,600	40,592,130	27.141	18.62	18.59	18.62	17.94	18.62	2,212,886	18.344	1.29%
2017-05-02	0	27.20	27.15	27.20	26.90	27.50	2,610,629	71,130,486	27.247	18.38	18.35	18.38	18.18	18.59	3,862,680	18.415	-1.09%
2017-04-28	0	27.50	27.50	27.55	27.45	28.30	2,728,100	76,008,335	27.861	18.59	18.59	18.62	18.55	19.13	4,036,490	18.830	-1.43%
2017-04-27	0	27.90	27.80	27.90	26.80	27.90	938,900	25,738,388	27.413	18.86	18.79	18.86	18.11	18.86	1,389,194	18.528	-0.53%
2017-04-26	0	28.05	28.00	28.05	27.55	28.50	1,060,400	29,833,460	28.134	18.96	18.92	18.96	18.62	19.26	1,568,965	19.015	0.54%
2017-04-25	0	27.90	27.80	27.90	27.30	27.90	2,675,646	73,700,733	27.545	18.86	18.79	18.86	18.45	18.86	3,958,879	18.617	1.45%
2017-04-24	0	27.50	27.40	27.50	26.85	27.80	1,716,700	46,849,780	27.291	18.59	18.52	18.59	18.15	18.79	2,540,025	18.445	0.55%
2017-04-21	0	27.35	27.25	27.35	26.70	27.35	879,391	23,855,110	27.127	18.48	18.42	18.48	18.05	18.48	1,301,145	18.334	0.92%
2017-04-20	0	27.10	27.05	27.10	26.20	27.20	1,408,400	37,945,020	26.942	18.32	18.28	18.32	17.71	18.38	2,083,865	18.209	2.85%
2017-04-19	0	26.35	26.30	26.35	25.90	26.55	506,400	13,341,490	26.346	17.81	17.78	17.81	17.50	17.94	749,268	17.806	1.74%
2017-04-18	0	25.90	25.75	25.90	25.70	26.35	1,181,200	30,684,730	25.978	17.50	17.40	17.50	17.37	17.81	1,747,701	17.557	-0.58%
2017-04-13	0	26.05	25.95	26.05	25.55	26.60	530,046	13,826,755	26.086	17.61	17.54	17.61	17.27	17.98	784,255	17.630	-0.57%
2017-04-12	0	26.20	26.00	26.20	25.20	26.20	1,407,800	36,292,836	25.780	17.71	17.57	17.71	17.03	17.71	2,082,977	17.424	0.96%
2017-04-11	0	25.95	25.95	26.00	25.15	26.50	2,004,573	51,463,848	25.673	17.54	17.54	17.57	17.00	17.91	2,965,961	17.351	-1.14%
2017-04-10	0	26.25	26.15	26.25	25.50	26.45	1,296,649	33,771,235	26.045	17.74	17.67	17.74	17.23	17.88	1,918,519	17.603	0.77%
2017-04-07	0	26.05	26.05	26.10	25.80	26.75	2,268,000	59,209,400	26.106	17.61	17.61	17.64	17.44	18.08	3,355,727	17.644	-1.70%
2017-04-06	0	26.50	26.50	26.55	26.20	27.40	1,357,900	36,046,739	26.546	17.91	17.91	17.94	17.71	18.52	2,009,145	17.941	-3.28%
2017-04-05	0	27.40	27.20	27.40	26.65	27.40	978,400	26,554,840	27.141	18.52	18.38	18.52	18.01	18.52	1,447,638	18.344	3.01%
2017-04-03	0	26.60	26.60	26.65	26.40	27.10	646,536	17,207,330	26.615	17.98	17.98	18.01	17.84	18.32	956,613	17.988	-1.30%
2017-03-31	0	26.95	26.85	26.95	25.75	26.95	1,791,669	47,579,548	26.556	18.21	18.15	18.21	17.40	18.21	2,650,949	17.948	4.66%
2017-03-30	0	25.75	25.70	25.75	25.70	26.95	2,408,720	62,997,091	26.154	17.40	17.37	17.40	17.37	18.21	3,563,936	17.676	-4.28%
2017-03-29	0	26.90	26.85	26.90	26.65	27.75	1,675,850	45,260,930	27.008	18.18	18.15	18.18	18.01	18.76	2,479,583	18.253	-1.28%
2017-03-28	0	27.25	27.25	27.30	26.75	27.35	2,076,400	56,290,417	27.110	18.42	18.42	18.45	18.08	18.48	3,072,236	18.322	1.87%
2017-03-27	0	26.75	26.75	26.80	26.50	28.75	2,440,756	66,860,280	27.393	18.08	18.08	18.11	17.91	19.43	3,611,336	18.514	-2.73%
2017-03-24	0	27.50	27.45	27.50	26.75	27.80	2,139,141	58,567,662	27.379	18.59	18.55	18.59	18.08	18.79	3,165,068	18.504	2.61%
2017-03-23	0	26.80	26.80	26.90	26.05	27.95	1,465,669	39,314,468	26.824	18.11	18.11	18.18	17.61	18.89	2,168,600	18.129	1.71%
2017-03-22	0	26.35	26.30	26.35	25.80	26.45	1,365,269	35,849,741	26.258	17.81	17.78	17.81	17.44	17.88	2,020,049	17.747	0.57%
2017-03-21	0	26.20	26.10	26.20	25.20	26.75	4,192,400	109,372,008	26.088	17.71	17.64	17.71	17.03	18.08	6,203,064	17.632	3.56%
2017-03-20	0	25.30	25.15	25.30	25.05	25.45	725,100	18,333,621	25.284	17.10	17.00	17.10	16.93	17.20	1,072,856	17.089	0.80%
2017-03-17	0	25.10	25.10	25.15	24.80	25.55	3,020,760	75,678,298	25.053	16.96	16.96	17.00	16.76	17.27	4,469,509	16.932	0.00%
2017-03-16	0	25.10	25.05	25.10	24.60	25.10	2,492,400	62,213,273	24.961	16.96	16.93	16.96	16.63	16.96	3,687,749	16.870	1.83%
2017-03-15	0	24.65	24.65	24.75	24.30	24.80	2,195,600	54,227,440	24.698	16.66	16.66	16.73	16.42	16.76	3,248,604	16.693	0.00%
2017-03-14	0	24.65	24.65	24.70	24.65	25.00	1,490,900	36,917,780	24.762	16.66	16.66	16.69	16.66	16.90	2,205,932	16.736	-0.80%
2017-03-13	0	24.85	24.75	24.85	24.25	24.95	1,964,564	48,458,830	24.667	16.80	16.73	16.80	16.39	16.86	2,906,764	16.671	2.69%
2017-03-10	0	24.20	24.15	24.20	23.65	24.30	1,104,578	26,556,414	24.042	16.36	16.32	16.36	15.98	16.42	1,634,331	16.249	0.00%
2017-03-09	0	24.20	24.10	24.20	23.90	24.60	717,600	17,383,800	24.225	16.36	16.29	16.36	16.15	16.63	1,061,759	16.373	-0.41%
2017-03-08	0	24.30	24.25	24.30	23.90	24.45	1,027,200	25,010,880	24.349	16.42	16.39	16.42	16.15	16.52	1,519,843	16.456	1.46%
2017-03-07	0	23.95	23.95	24.00	23.75	24.50	926,070	22,261,808	24.039	16.19	16.19	16.22	16.05	16.56	1,370,211	16.247	-1.64%
2017-03-06	0	24.35	24.30	24.35	23.65	24.50	1,133,810	27,584,874	24.329	16.46	16.42	16.46	15.98	16.56	1,677,582	16.443	1.46%
2017-03-03	0	24.00	24.00	24.15	24.00	24.40	996,736	24,034,080	24.113	16.22	16.22	16.32	16.22	16.49	1,474,768	16.297	-1.44%
2017-03-02	0	24.35	24.30	24.35	24.30	24.80	1,521,400	37,081,490	24.373	16.46	16.42	16.46	16.42	16.76	2,251,060	16.473	0.62%
2017-03-01	0	24.20	24.20	24.25	23.85	24.55	1,905,088	46,064,814	24.180	16.36	16.36	16.39	16.12	16.59	2,818,763	16.342	0.00%
2017-02-28	0	24.20	24.15	24.20	23.85	24.40	1,623,796	39,204,844	24.144	16.36	16.32	16.36	16.12	16.49	2,402,564	16.318	1.68%
2017-02-27	0	23.80	23.80	23.85	23.65	25.15	4,584,600	110,613,000	24.127	16.09	16.09	16.12	15.98	17.00	6,783,363	16.307	1.71%
2017-02-24	0	23.40	23.40	23.50	23.20	23.85	1,106,435	26,012,289	23.510	15.82	15.82	15.88	15.68	16.12	1,637,078	15.889	-0.43%
2017-02-23	0	23.50	23.50	23.55	23.30	23.90	2,013,114	47,568,860	23.630	15.88	15.88	15.92	15.75	16.15	2,978,598	15.970	0.86%
2017-02-22	0	23.30	23.25	23.30	23.05	23.60	2,271,100	53,016,975	23.344	15.75	15.71	15.75	15.58	15.95	3,360,314	15.777	1.30%
2017-02-21	0	23.00	22.95	23.00	22.90	23.60	1,291,482	30,035,193	23.256	15.54	15.51	15.54	15.48	15.95	1,910,874	15.718	-1.71%
2017-02-20	0	23.40	23.40	23.45	22.80	23.70	1,133,600	26,466,020	23.347	15.82	15.82	15.85	15.41	16.02	1,677,272	15.779	0.43%
2017-02-17	0	23.30	23.30	23.35	23.00	23.75	671,432	15,660,716	23.324	15.75	15.75	15.78	15.54	16.05	993,449	15.764	-1.06%
2017-02-16	0	23.55	23.50	23.55	23.20	23.85	1,217,600	28,658,240	23.537	15.92	15.88	15.92	15.68	16.12	1,801,558	15.907	0.21%
2017-02-15	0	23.50	23.45	23.50	23.30	23.90	963,130	22,773,617	23.645	15.88	15.85	15.88	15.75	16.15	1,425,045	15.981	0.21%
2017-02-14	0	23.45	23.40	23.45	23.20	24.05	997,621	23,551,112	23.607	15.85	15.82	15.85	15.68	16.25	1,476,078	15.955	-2.09%
2017-02-13	0	23.95	23.90	23.95	23.55	24.10	635,400	15,190,910	23.908	16.19	16.15	16.19	15.92	16.29	940,136	16.158	0.63%
2017-02-10	0	23.80	23.75	23.80	23.50	24.10	971,200	23,129,910	23.816	16.09	16.05	16.09	15.88	16.29	1,436,985	16.096	1.06%
2017-02-09	0	23.55	23.50	23.55	23.25	23.70	1,260,800	29,550,888	23.438	15.92	15.88	15.92	15.71	16.02	1,865,477	15.841	1.29%
2017-02-08	0	23.25	23.20	23.25	23.05	23.45	1,165,200	27,037,140	23.204	15.71	15.68	15.71	15.58	15.85	1,724,027	15.683	-0.21%
2017-02-07	0	23.30	23.25	23.30	22.95	23.45	692,000	16,124,720	23.302	15.75	15.71	15.75	15.51	15.85	1,023,881	15.749	0.65%
2017-02-06	0	23.15	23.05	23.15	22.90	23.15	1,194,975	27,582,687	23.082	15.65	15.58	15.65	15.48	15.65	1,768,082	15.600	1.54%
2017-02-03	0	22.80	22.70	22.80	22.50	23.45	2,492,900	57,342,360	23.002	15.41	15.34	15.41	15.21	15.85	3,688,489	15.546	0.88%
2017-02-02	0	22.60	22.55	22.60	22.50	23.00	1,297,440	29,385,251	22.649	15.27	15.24	15.27	15.21	15.54	1,919,689	15.307	-0.66%
2017-02-01	0	22.75	22.70	22.75	22.30	23.20	1,187,080	26,898,624	22.660	15.38	15.34	15.38	15.07	15.68	1,756,401	15.315	-1.30%
2017-01-27	0	23.05	23.05	23.15	22.70	23.85	899,600	20,787,860	23.108	15.58	15.58	15.65	15.34	16.12	1,331,046	15.618	-2.95%
2017-01-26	0	23.75	23.65	23.75	23.65	24.15	788,332	18,810,338	23.861	16.05	15.98	16.05	15.98	16.32	1,166,414	16.127	0.42%
2017-01-25	0	23.65	23.60	23.65	23.35	23.95	755,200	17,863,350	23.654	15.98	15.95	15.98	15.78	16.19	1,117,392	15.987	-0.63%
2017-01-24	0	23.80	23.75	23.80	23.55	23.90	749,050	17,782,607	23.740	16.09	16.05	16.09	15.92	16.15	1,108,292	16.045	1.28%
2017-01-23	0	23.50	23.50	23.65	23.50	23.90	470,800	11,141,040	23.664	15.88	15.88	15.98	15.88	16.15	696,594	15.994	0.21%
2017-01-20	0	23.45	23.45	23.50	23.40	23.75	626,693	14,734,228	23.511	15.85	15.85	15.88	15.82	16.05	927,253	15.890	-0.85%
2017-01-19	0	23.65	23.60	23.65	23.25	23.70	1,155,130	27,146,308	23.501	15.98	15.95	15.98	15.71	16.02	1,709,127	15.883	0.64%
2017-01-18	0	23.50	23.50	23.55	23.50	23.75	1,133,266	26,513,945	23.396	15.88	15.88	15.92	15.88	16.05	1,676,778	15.812	1.08%
2017-01-17	0	23.25	23.20	23.25	23.15	23.40	924,515	21,514,982	23.272	15.71	15.68	15.71	15.65	15.82	1,367,910	15.728	-0.21%
2017-01-16	0	23.30	23.30	23.35	22.75	23.75	676,548	15,726,138	23.245	15.75	15.75	15.78	15.38	16.05	1,001,019	15.710	-1.48%
2017-01-13	0	23.65	23.55	23.65	23.20	23.85	1,390,950	32,524,243	23.383	15.98	15.92	15.98	15.68	16.12	2,058,046	15.803	0.21%
2017-01-12	0	23.60	23.55	23.60	23.30	23.65	441,475	10,362,864	23.473	15.95	15.92	15.95	15.75	15.98	653,205	15.865	0.43%
2017-01-11	0	23.50	23.45	23.50	23.15	23.75	1,969,200	46,128,120	23.425	15.88	15.85	15.88	15.65	16.05	2,913,623	15.832	-0.84%
2017-01-10	0	23.70	23.65	23.70	23.35	23.70	1,648,200	38,691,720	23.475	16.02	15.98	16.02	15.78	16.02	2,438,673	15.866	1.50%
2017-01-09	0	23.35	23.35	23.40	23.05	23.70	1,762,400	41,243,130	23.402	15.78	15.78	15.82	15.58	16.02	2,607,643	15.816	-1.27%
2017-01-06	0	23.65	23.60	23.65	23.35	24.00	964,570	22,729,658	23.565	15.98	15.95	15.98	15.78	16.22	1,427,175	15.926	-1.05%
2017-01-05	0	23.90	23.80	23.90	23.60	24.00	2,015,520	48,009,341	23.820	16.15	16.09	16.15	15.95	16.22	2,982,158	16.099	0.00%
2017-01-04	0	23.90	23.80	23.90	23.40	23.90	2,211,100	52,328,120	23.666	16.15	16.09	16.15	15.82	16.15	3,271,538	15.995	0.00%
2017-01-03	0	23.90	23.85	23.90	23.50	24.20	1,195,400	28,509,890	23.850	16.15	16.12	16.15	15.88	16.36	1,768,711	16.119	-0.62%
2016-12-30	0	24.05	24.00	24.05	23.65	24.05	1,902,400	45,554,360	23.946	16.25	16.22	16.25	15.98	16.25	2,814,786	16.184	1.05%
2016-12-29	0	23.80	23.70	23.85	23.45	23.80	1,812,824	42,790,936	23.605	16.09	16.02	16.12	15.85	16.09	2,682,250	15.953	0.21%
2016-12-28	0	23.75	23.65	23.75	23.10	23.75	1,988,407	46,598,808	23.435	16.05	15.98	16.05	15.61	16.05	2,942,042	15.839	2.15%
2016-12-23	0	23.25	23.25	23.30	22.90	23.40	852,227	19,693,382	23.108	15.71	15.71	15.75	15.48	15.82	1,260,953	15.618	-0.85%
2016-12-22	0	23.45	23.45	23.50	22.80	23.60	1,075,300	25,186,335	23.423	15.85	15.85	15.88	15.41	15.95	1,591,011	15.830	0.00%
2016-12-21	0	23.45	23.45	23.50	22.65	23.50	1,185,000	27,667,460	23.348	15.85	15.85	15.88	15.31	15.88	1,753,323	15.780	2.63%
2016-12-20	0	22.85	22.70	22.85	22.50	22.90	1,102,600	24,937,730	22.617	15.44	15.34	15.44	15.21	15.48	1,631,404	15.286	0.88%
2016-12-19	0	22.65	22.35	22.65	22.15	22.90	2,870,865	64,829,371	22.582	15.31	15.11	15.31	14.97	15.48	4,247,725	15.262	-1.09%
2016-12-16	0	22.90	22.80	22.90	21.75	22.90	1,265,593	28,293,178	22.356	15.48	15.41	15.48	14.70	15.48	1,872,568	15.109	4.57%
2016-12-15	0	21.90	21.90	21.95	21.70	22.25	1,802,000	39,522,120	21.932	14.80	14.80	14.84	14.67	15.04	2,666,235	14.823	-0.90%
2016-12-14	0	22.10	22.10	22.15	22.00	23.15	1,031,981	22,936,820	22.226	14.94	14.94	14.97	14.87	15.65	1,526,916	15.022	-0.67%
2016-12-13	0	22.25	22.20	22.25	21.85	22.65	1,529,940	33,915,446	22.168	15.04	15.00	15.04	14.77	15.31	2,263,695	14.982	-1.11%
2016-12-12	0	22.50	22.35	22.50	22.10	23.40	1,470,173	32,856,607	22.349	15.21	15.11	15.21	14.94	15.82	2,175,264	15.105	-2.17%
2016-12-09	0	23.00	22.80	23.00	22.45	23.10	978,600	22,323,686	22.812	15.54	15.41	15.54	15.17	15.61	1,447,934	15.418	-0.43%
2016-12-08	0	23.10	23.10	23.20	22.30	23.10	1,589,372	36,194,624	22.773	15.61	15.61	15.68	15.07	15.61	2,351,631	15.391	4.29%
2016-12-07	0	22.15	22.15	22.40	21.80	23.15	3,061,574	68,426,600	22.350	14.97	14.97	15.14	14.73	15.65	4,529,897	15.106	-0.45%
2016-12-06	0	22.25	22.25	22.30	22.15	23.15	3,096,846	69,950,244	22.588	15.04	15.04	15.07	14.97	15.65	4,582,086	15.266	-1.11%
2016-12-05	0	22.50	22.50	22.55	22.45	23.85	1,856,400	42,409,280	22.845	15.21	15.21	15.24	15.17	16.12	2,746,725	15.440	-5.06%
2016-12-02	0	23.70	23.60	23.70	23.50	24.15	2,060,800	48,759,910	23.661	16.02	15.95	16.02	15.88	16.32	3,049,154	15.991	-1.86%
2016-12-01	0	24.15	24.05	24.15	23.55	24.70	3,396,045	81,292,981	23.938	16.32	16.25	16.32	15.92	16.69	5,024,780	16.178	2.33%
2016-11-30	0	23.60	23.55	23.60	23.15	24.35	40,317,209	951,313,072	23.596	15.95	15.92	15.95	15.65	16.46	59,653,241	15.947	-2.48%
2016-11-29	0	24.20	24.15	24.20	23.70	24.75	5,333,028	129,312,029	24.247	16.36	16.32	16.36	16.02	16.73	7,890,735	16.388	-0.21%
2016-11-28	0	24.25	24.20	24.25	23.35	24.60	3,547,200	85,717,840	24.165	16.39	16.36	16.39	15.78	16.63	5,248,428	16.332	2.11%
2016-11-25	0	23.75	23.70	23.75	23.20	23.75	1,942,000	45,740,300	23.553	16.05	16.02	16.05	15.68	16.05	2,873,378	15.919	1.06%
2016-11-24	0	23.50	23.45	23.50	22.90	23.55	1,577,741	36,687,290	23.253	15.88	15.85	15.88	15.48	15.92	2,334,422	15.716	0.21%
2016-11-23	0	23.45	23.40	23.45	23.10	23.45	3,224,100	75,317,374	23.361	15.85	15.82	15.85	15.61	15.85	4,770,370	15.789	1.96%
2016-11-22	0	23.00	22.95	23.00	22.80	23.50	3,584,000	82,371,930	22.983	15.54	15.51	15.54	15.41	15.88	5,302,877	15.533	0.00%
2016-11-21	0	23.00	23.00	23.20	22.50	23.75	4,940,000	113,276,940	22.931	15.54	15.54	15.68	15.21	16.05	7,309,212	15.498	-2.95%
2016-11-18	0	23.70	23.60	23.70	23.35	23.80	5,727,235	135,251,707	23.616	16.02	15.95	16.02	15.78	16.09	8,474,003	15.961	1.07%
2016-11-17	0	23.45	23.40	23.45	23.05	23.50	4,356,800	101,887,780	23.386	15.85	15.82	15.85	15.58	15.88	6,446,310	15.806	1.08%
2016-11-16	0	23.20	23.10	23.20	22.75	23.30	4,831,072	111,622,926	23.105	15.68	15.61	15.68	15.38	15.75	7,148,042	15.616	0.87%
2016-11-15	0	23.00	22.95	23.00	22.45	23.50	7,228,000	166,328,280	23.012	15.54	15.51	15.54	15.17	15.88	10,694,531	15.553	0.66%
2016-11-14	0	22.85	22.80	22.85	22.55	22.85	3,222,800	73,107,920	22.685	15.44	15.41	15.44	15.24	15.44	4,768,447	15.332	2.01%
2016-11-11	0	22.40	22.40	22.45	22.25	23.20	2,083,600	46,704,420	22.415	15.14	15.14	15.17	15.04	15.68	3,082,889	15.150	-2.61%
2016-11-10	0	23.00	22.90	23.00	22.60	23.20	1,119,600	25,712,290	22.966	15.54	15.48	15.54	15.27	15.68	1,656,557	15.522	1.77%
2016-11-09	0	22.60	22.50	22.60	21.95	22.95	1,352,388	30,411,452	22.487	15.27	15.21	15.27	14.84	15.51	2,000,990	15.198	-1.31%
2016-11-08	0	22.90	22.85	22.90	22.20	23.25	2,205,200	50,044,970	22.694	15.48	15.44	15.48	15.00	15.71	3,262,808	15.338	0.00%
2016-11-07	0	22.90	22.70	22.90	22.35	23.00	1,720,600	39,119,260	22.736	15.48	15.34	15.48	15.11	15.54	2,545,795	15.366	0.44%
2016-11-04	0	22.80	22.60	22.80	22.25	22.80	2,378,576	53,750,344	22.598	15.41	15.27	15.41	15.04	15.41	3,519,335	15.273	-0.87%
2016-11-03	0	23.00	22.75	23.00	22.40	23.00	874,800	19,940,440	22.794	15.54	15.38	15.54	15.14	15.54	1,294,352	15.406	0.00%
2016-11-02	0	23.00	22.90	23.00	22.70	23.10	2,145,600	49,189,280	22.926	15.54	15.48	15.54	15.34	15.61	3,174,624	15.495	-1.08%
2016-11-01	0	23.25	23.20	23.25	22.30	23.50	6,886,117	159,758,459	23.200	15.71	15.68	15.71	15.07	15.88	10,188,681	15.680	3.10%
2016-10-31	0	22.55	22.50	22.55	21.65	22.85	3,160,303	71,511,560	22.628	15.24	15.21	15.24	14.63	15.44	4,675,976	15.293	1.12%
2016-10-28	0	22.30	22.25	22.30	21.95	22.60	1,819,600	40,636,620	22.333	15.07	15.04	15.07	14.84	15.27	2,692,276	15.094	-0.45%
2016-10-27	0	22.40	22.35	22.40	21.85	22.90	4,867,800	108,504,695	22.290	15.14	15.11	15.14	14.77	15.48	7,202,385	15.065	-1.97%
2016-10-26	0	22.85	22.80	22.85	22.75	23.50	2,140,000	48,964,330	22.881	15.44	15.41	15.44	15.38	15.88	3,166,339	15.464	-2.14%
2016-10-25	0	23.35	23.25	23.35	23.20	23.50	2,321,900	54,252,445	23.366	15.78	15.71	15.78	15.68	15.88	3,435,477	15.792	-0.21%
2016-10-24	0	23.40	23.30	23.40	22.85	23.45	5,446,000	125,807,629	23.101	15.82	15.75	15.82	15.44	15.85	8,057,888	15.613	1.74%
2016-10-20	0	23.00	22.95	23.00	22.75	23.15	4,052,400	92,912,124	22.928	15.54	15.51	15.54	15.38	15.65	5,995,921	15.496	0.22%
2016-10-19	0	22.95	22.95	23.00	22.85	24.00	5,914,200	137,432,289	23.238	15.51	15.51	15.54	15.44	16.22	8,750,635	15.705	-3.77%
2016-10-18	0	23.85	23.85	23.90	23.15	23.85	4,650,300	109,574,166	23.563	16.12	16.12	16.15	15.65	16.12	6,880,572	15.925	0.21%
2016-10-17	0	23.80	23.75	23.80	22.55	23.80	3,215,200	74,977,541	23.320	16.09	16.05	16.09	15.24	16.09	4,757,202	15.761	3.03%
2016-10-14	0	23.10	23.00	23.10	22.65	23.20	3,493,000	79,960,474	22.892	15.61	15.54	15.61	15.31	15.68	5,168,234	15.472	0.00%
2016-10-13	0	23.10	23.05	23.10	23.10	24.25	5,360,600	125,805,858	23.469	15.61	15.58	15.61	15.61	16.39	7,931,530	15.861	-2.74%
2016-10-12	0	23.75	23.65	23.75	23.05	23.75	1,943,690	45,625,118	23.474	16.05	15.98	16.05	15.58	16.05	2,875,879	15.865	0.64%
2016-10-11	0	23.60	23.55	23.60	23.20	24.20	2,582,791	61,232,986	23.708	15.95	15.92	15.95	15.68	16.36	3,821,491	16.023	2.16%
2016-10-07	0	23.10	23.10	23.15	22.75	23.30	2,903,200	67,091,010	23.109	15.61	15.61	15.65	15.38	15.75	4,295,567	15.619	1.09%
2016-10-06	0	22.85	22.80	22.85	22.50	23.40	2,568,128	58,438,427	22.755	15.44	15.41	15.44	15.21	15.82	3,799,796	15.379	-1.51%
2016-10-05	0	23.20	23.00	23.20	22.40	23.40	2,762,888	63,165,035	22.862	15.68	15.54	15.68	15.14	15.82	4,087,962	15.451	3.34%
2016-10-04	0	22.45	22.45	22.60	21.75	22.60	1,491,200	33,179,330	22.250	15.17	15.17	15.27	14.70	15.27	2,206,376	15.038	0.45%
2016-10-03	0	22.35	22.25	22.35	21.15	22.65	1,935,600	42,838,348	22.132	15.11	15.04	15.11	14.29	15.31	2,863,909	14.958	5.42%
2016-09-30	0	21.20	21.20	21.25	20.90	21.80	1,387,937	29,573,323	21.307	14.33	14.33	14.36	14.13	14.73	2,053,588	14.401	-0.24%
2016-09-29	0	21.25	21.25	21.30	20.90	21.40	611,894	12,975,403	21.205	14.36	14.36	14.40	14.13	14.46	905,357	14.332	0.47%
2016-09-28	0	21.15	21.00	21.15	20.90	21.30	980,800	20,667,758	21.072	14.29	14.19	14.29	14.13	14.40	1,451,189	14.242	1.93%
2016-09-27	0	20.75	20.75	20.90	20.55	21.00	726,400	15,154,660	20.863	14.02	14.02	14.13	13.89	14.19	1,074,780	14.100	-0.72%
2016-09-26	0	20.90	20.90	20.95	20.70	21.15	932,800	19,475,290	20.878	14.13	14.13	14.16	13.99	14.29	1,380,169	14.111	-1.18%
2016-09-23	0	21.15	21.05	21.15	20.50	21.30	590,000	12,393,700	21.006	14.29	14.23	14.29	13.86	14.40	872,963	14.197	-0.24%
2016-09-22	0	21.20	21.10	21.20	20.95	21.35	1,032,400	21,899,510	21.212	14.33	14.26	14.33	14.16	14.43	1,527,536	14.336	1.19%
2016-09-21	0	20.95	20.95	21.00	20.85	21.25	603,200	12,629,900	20.938	14.16	14.16	14.19	14.09	14.36	892,493	14.151	0.00%
2016-09-20	0	20.95	20.95	21.05	20.75	21.10	923,072	19,330,591	20.942	14.16	14.16	14.23	14.02	14.26	1,365,775	14.154	0.24%
2016-09-19	0	20.90	20.90	21.15	20.70	21.95	3,456,758	72,867,759	21.080	14.13	14.13	14.29	13.99	14.84	5,114,610	14.247	-4.78%
2016-09-15	0	21.95	21.85	21.95	20.60	21.95	1,165,745	24,896,479	21.357	14.84	14.77	14.84	13.92	14.84	1,724,833	14.434	6.30%
2016-09-14	0	20.65	20.60	20.65	20.00	20.65	3,029,200	61,999,020	20.467	13.96	13.92	13.96	13.52	13.96	4,481,997	13.833	2.74%
2016-09-13	0	20.10	20.05	20.10	20.05	20.55	1,566,185	31,675,400	20.225	13.58	13.55	13.58	13.55	13.89	2,317,323	13.669	1.31%
2016-09-12	0	19.84	19.84	19.94	19.84	20.30	1,936,150	38,853,895	20.068	13.41	13.41	13.48	13.41	13.72	2,864,723	13.563	-3.92%
2016-09-09	0	20.65	20.65	20.70	20.65	21.60	1,277,030	26,849,743	21.025	13.96	13.96	13.99	13.96	14.60	1,889,490	14.210	-4.40%
2016-09-08	0	21.60	21.50	21.60	21.15	21.65	1,023,200	21,979,210	21.481	14.60	14.53	14.60	14.29	14.63	1,513,924	14.518	1.89%
2016-09-07	0	21.20	21.15	21.25	21.15	21.55	509,600	10,857,483	21.306	14.33	14.29	14.36	14.29	14.56	754,003	14.400	-1.85%
2016-09-06	0	21.60	21.60	21.70	20.10	21.90	4,307,200	91,355,471	21.210	14.60	14.60	14.67	13.58	14.80	6,372,922	14.335	6.14%
2016-09-05	0	20.35	20.25	20.30	20.05	20.40	2,012,800	40,787,766	20.264	13.75	13.69	13.72	13.55	13.79	2,978,134	13.696	0.25%
2016-09-02	0	20.30	20.25	20.30	20.10	20.60	1,200,920	24,302,292	20.236	13.72	13.69	13.72	13.58	13.92	1,776,878	13.677	-0.73%
2016-09-01	0	20.45	20.40	20.45	20.05	20.65	2,257,720	46,092,810	20.416	13.82	13.79	13.82	13.55	13.96	3,340,517	13.798	0.25%
2016-08-31	0	20.40	20.40	20.45	20.40	21.40	2,422,579	49,929,554	20.610	13.79	13.79	13.82	13.79	14.46	3,584,442	13.930	-4.00%
2016-08-30	0	21.25	21.25	21.30	20.95	21.55	2,272,120	48,402,484	21.303	14.36	14.36	14.40	14.16	14.56	3,361,823	14.398	-2.30%
2016-08-29	0	21.75	21.75	21.80	21.25	22.55	3,821,040	82,590,140	21.615	14.70	14.70	14.73	14.36	15.24	5,653,601	14.608	-1.36%
2016-08-26	0	22.05	22.05	22.25	21.70	22.45	4,592,000	101,727,170	22.153	14.90	14.90	15.04	14.67	15.17	6,794,312	14.972	-0.45%
2016-08-25	0	22.15	22.15	22.20	21.70	22.20	2,435,320	53,621,766	22.018	14.97	14.97	15.00	14.67	15.00	3,603,293	14.881	-0.89%
2016-08-24	0	22.35	22.30	22.35	21.45	22.55	3,594,520	78,265,296	21.774	15.11	15.07	15.11	14.50	15.24	5,318,443	14.716	3.23%
2016-08-23	0	21.65	21.60	21.65	21.50	22.00	1,734,520	37,605,326	21.681	14.63	14.60	14.63	14.53	14.87	2,566,391	14.653	-1.14%
2016-08-22	0	21.90	21.85	21.90	21.55	22.15	1,952,820	42,796,666	21.915	14.80	14.77	14.80	14.56	14.97	2,889,388	14.812	-0.90%
2016-08-19	0	22.10	22.05	22.10	21.50	22.35	938,400	20,542,880	21.891	14.94	14.90	14.94	14.53	15.11	1,388,454	14.796	2.79%
2016-08-18	0	21.50	21.50	21.55	21.00	21.90	3,487,600	75,252,890	21.577	14.53	14.53	14.56	14.19	14.80	5,160,244	14.583	-0.92%
2016-08-17	0	21.70	21.70	21.85	21.20	23.80	6,086,600	134,168,430	22.043	14.67	14.67	14.77	14.33	16.09	9,005,718	14.898	3.09%
2016-08-16	0	21.05	21.05	21.20	20.90	21.35	2,148,400	45,358,910	21.113	14.23	14.23	14.33	14.13	14.43	3,178,767	14.269	0.00%
2016-08-15	0	21.05	21.00	21.05	20.30	21.25	1,646,000	34,644,532	21.048	14.23	14.19	14.23	13.72	14.36	2,435,417	14.225	2.68%
2016-08-12	0	20.50	20.40	20.50	20.20	20.70	2,203,200	44,873,034	20.367	13.86	13.79	13.86	13.65	13.99	3,259,849	13.765	1.49%
2016-08-11	0	20.20	20.20	20.30	20.20	20.60	901,600	18,302,340	20.300	13.65	13.65	13.72	13.65	13.92	1,334,005	13.720	-1.46%
2016-08-10	0	20.50	20.45	20.50	20.35	21.05	1,772,877	36,612,800	20.652	13.86	13.82	13.86	13.75	14.23	2,623,144	13.958	-0.73%
2016-08-09	0	20.65	20.65	20.70	20.45	21.30	2,091,400	43,750,290	20.919	13.96	13.96	13.99	13.82	14.40	3,094,430	14.138	-2.82%
2016-08-08	0	21.25	21.10	21.25	20.55	21.40	2,530,000	52,999,083	20.948	14.36	14.26	14.36	13.89	14.46	3,743,382	14.158	3.91%
2016-08-05	0	20.45	20.45	20.50	20.35	20.60	1,043,600	21,325,690	20.435	13.82	13.82	13.86	13.75	13.92	1,544,108	13.811	1.24%
2016-08-04	0	20.20	20.15	20.20	20.15	20.55	1,051,200	21,311,630	20.274	13.65	13.62	13.65	13.62	13.89	1,555,353	13.702	-1.46%
2016-08-03	0	20.50	20.45	20.50	19.68	20.80	2,498,400	51,120,105	20.461	13.86	13.82	13.86	13.30	14.06	3,696,626	13.829	2.91%
2016-08-01	0	19.92	19.90	19.92	19.60	20.00	795,400	15,803,791	19.869	13.46	13.45	13.46	13.25	13.52	1,176,872	13.429	1.63%
2016-07-29	0	19.60	19.60	19.64	19.60	20.35	977,200	19,400,388	19.853	13.25	13.25	13.27	13.25	13.75	1,445,863	13.418	-1.01%
2016-07-28	0	19.80	19.70	19.80	19.00	19.98	5,534,400	108,472,816	19.600	13.38	13.31	13.38	12.84	13.50	8,188,684	13.247	3.88%
2016-07-27	0	19.06	19.06	19.14	19.00	19.58	2,902,000	55,491,528	19.122	12.88	12.88	12.94	12.84	13.23	4,293,792	12.924	-0.73%
2016-07-26	0	19.20	19.16	19.20	19.08	19.50	2,218,800	42,661,860	19.227	12.98	12.95	12.98	12.90	13.18	3,282,931	12.995	-0.93%
2016-07-25	0	19.38	19.32	19.38	19.32	19.76	1,689,200	32,930,212	19.495	13.10	13.06	13.10	13.06	13.35	2,499,336	13.176	-0.62%
2016-07-22	0	19.50	19.44	19.50	19.36	19.80	671,600	13,145,604	19.574	13.18	13.14	13.18	13.08	13.38	993,698	13.229	-1.02%
2016-07-21	0	19.70	19.68	19.70	19.60	20.10	2,953,400	58,454,432	19.792	13.31	13.30	13.31	13.25	13.58	4,369,843	13.377	0.51%
2016-07-20	0	19.60	19.56	19.60	19.30	19.80	2,352,200	45,880,832	19.506	13.25	13.22	13.25	13.04	13.38	3,480,309	13.183	0.82%
2016-07-19	0	19.44	19.34	19.38	19.20	19.58	2,653,800	51,504,775	19.408	13.14	13.07	13.10	12.98	13.23	3,926,556	13.117	-0.31%
2016-07-18	0	19.50	19.40	19.52	18.70	19.52	2,269,600	43,316,887	19.086	13.18	13.11	13.19	12.64	13.19	3,358,094	12.899	4.28%
2016-07-15	0	18.70	18.70	18.80	18.66	18.90	401,600	7,554,928	18.812	12.64	12.64	12.71	12.61	12.77	594,206	12.714	0.00%
2016-07-14	0	18.70	18.68	18.70	18.58	18.76	656,400	12,285,400	18.716	12.64	12.63	12.64	12.56	12.68	971,208	12.650	0.65%
2016-07-13	0	18.58	18.56	18.58	18.36	18.86	2,140,800	39,611,612	18.503	12.56	12.54	12.56	12.41	12.75	3,167,522	12.506	0.65%
2016-07-12	0	18.46	18.40	18.46	18.40	18.92	1,838,700	34,196,282	18.598	12.48	12.44	12.48	12.44	12.79	2,720,536	12.570	-1.28%
2016-07-11	0	18.70	18.60	18.72	17.86	19.06	4,582,456	85,449,596	18.647	12.64	12.57	12.65	12.07	12.88	6,780,190	12.603	4.70%
2016-07-08	0	17.86	17.80	17.88	17.34	17.88	369,512	6,544,960	17.712	12.07	12.03	12.08	11.72	12.08	546,729	11.971	3.00%
2016-07-07	0	17.34	17.32	17.40	17.26	17.58	356,000	6,195,284	17.403	11.72	11.71	11.76	11.67	11.88	526,737	11.762	-0.23%
2016-07-06	0	17.38	17.36	17.40	17.16	17.60	1,080,800	18,702,380	17.304	11.75	11.73	11.76	11.60	11.90	1,599,149	11.695	-1.25%
2016-07-05	0	17.60	17.60	17.62	17.50	17.82	527,200	9,301,224	17.643	11.90	11.90	11.91	11.83	12.04	780,044	11.924	-1.57%
2016-07-04	0	17.88	17.82	17.90	17.40	17.94	2,193,800	38,786,980	17.680	12.08	12.04	12.10	11.76	12.12	3,245,941	11.949	-0.45%
2016-06-30	0	17.96	17.94	18.00	17.68	18.00	1,507,600	26,964,144	17.886	12.14	12.12	12.17	11.95	12.17	2,230,641	12.088	0.79%
2016-06-29	0	17.82	17.70	17.84	17.18	18.00	1,596,200	28,002,422	17.543	12.04	11.96	12.06	11.61	12.17	2,361,734	11.857	2.77%
2016-06-28	0	17.34	17.34	17.36	17.22	17.38	539,200	9,351,897	17.344	11.72	11.72	11.73	11.64	11.75	797,799	11.722	-0.46%
2016-06-27	0	17.42	17.40	17.42	17.02	17.54	480,000	8,346,572	17.389	11.77	11.76	11.77	11.50	11.85	710,207	11.752	-0.68%
2016-06-24	0	17.54	17.52	17.54	17.20	17.80	360,400	6,273,056	17.406	11.85	11.84	11.85	11.62	12.03	533,247	11.764	-2.01%
2016-06-23	0	17.90	17.90	17.94	17.58	18.00	227,600	4,078,172	17.918	12.10	12.10	12.12	11.88	12.17	336,756	12.110	-0.56%
2016-06-22	0	18.00	17.98	18.00	17.90	18.00	291,600	5,239,584	17.968	12.17	12.15	12.17	12.10	12.17	431,451	12.144	0.00%
2016-06-21	0	18.00	17.98	18.00	17.90	18.00	846,000	15,226,280	17.998	12.17	12.15	12.17	12.10	12.17	1,251,739	12.164	0.22%
2016-06-20	0	17.96	17.94	17.96	17.86	18.00	644,400	11,569,992	17.955	12.14	12.12	12.14	12.07	12.17	953,453	12.135	-0.22%
2016-06-17	0	18.00	17.98	18.00	17.66	18.50	2,570,885	46,059,695	17.916	12.17	12.15	12.17	11.94	12.50	3,803,875	12.109	1.24%
2016-06-16	0	17.78	17.72	17.78	17.62	18.00	1,462,800	26,023,920	17.791	12.02	11.98	12.02	11.91	12.17	2,164,355	12.024	0.00%
2016-06-15	0	17.78	17.70	17.78	17.28	17.98	1,921,000	33,781,320	17.585	12.02	11.96	12.02	11.68	12.15	2,842,307	11.885	3.37%
2016-06-14	0	17.20	17.20	17.24	17.14	17.50	1,372,900	23,725,269	17.281	11.62	11.62	11.65	11.58	11.83	2,031,339	11.680	-1.71%
2016-06-13	0	17.50	17.46	17.50	17.36	17.70	871,443	15,219,586	17.465	11.83	11.80	11.83	11.73	11.96	1,289,385	11.804	-1.57%
2016-06-10	0	17.78	17.74	17.78	17.50	18.14	736,000	13,124,600	17.832	12.02	11.99	12.02	11.83	12.26	1,088,984	12.052	-2.74%
2016-06-08	0	18.28	18.20	18.28	17.26	18.66	1,378,600	24,670,480	17.895	12.35	12.30	12.35	11.67	12.61	2,039,773	12.095	0.55%
2016-06-07	0	18.18	18.14	18.18	18.00	18.66	1,171,800	21,569,331	18.407	12.29	12.26	12.29	12.17	12.61	1,733,792	12.441	1.52%
2016-06-06	0	18.80	18.78	18.82	18.28	18.92	1,378,400	25,892,873	18.785	12.10	12.09	12.12	11.77	12.18	2,141,013	12.094	0.86%
2016-06-03	0	18.64	18.64	18.68	18.34	18.80	2,172,800	40,581,037	18.677	12.00	12.00	12.03	11.81	12.10	3,374,922	12.024	-0.53%
2016-06-02	0	18.74	18.72	18.74	18.60	18.82	1,814,000	34,011,232	18.749	12.06	12.05	12.06	11.97	12.12	2,817,613	12.071	1.30%
2016-06-01	0	18.50	18.48	18.52	18.10	18.56	749,600	13,849,300	18.476	11.91	11.90	11.92	11.65	11.95	1,164,323	11.895	2.10%
2016-05-31	0	18.12	18.12	18.18	18.02	18.38	539,200	9,832,388	18.235	11.67	11.67	11.70	11.60	11.83	837,517	11.740	0.00%
2016-05-30	0	18.12	18.10	18.20	17.92	18.36	944,000	17,094,794	18.109	11.67	11.65	11.72	11.54	11.82	1,466,277	11.659	-0.55%
2016-05-27	0	18.22	18.20	18.22	17.82	18.36	2,006,400	36,217,940	18.051	11.73	11.72	11.73	11.47	11.82	3,116,460	11.622	0.66%
2016-05-26	0	18.10	18.00	18.10	17.50	18.18	1,325,200	23,444,489	17.691	11.65	11.59	11.65	11.27	11.70	2,058,379	11.390	1.80%
2016-05-25	0	17.78	17.70	17.80	17.38	17.78	340,000	5,982,140	17.595	11.45	11.40	11.46	11.19	11.45	528,108	11.327	3.25%
2016-05-24	0	17.22	17.22	17.24	17.04	17.48	436,000	7,518,836	17.245	11.09	11.09	11.10	10.97	11.25	677,221	11.102	-1.49%
2016-05-23	0	17.48	17.40	17.44	17.22	17.56	1,040,000	18,027,468	17.334	11.25	11.20	11.23	11.09	11.31	1,615,390	11.160	1.75%
2016-05-20	0	17.18	17.16	17.18	16.86	17.18	393,200	6,702,512	17.046	11.06	11.05	11.06	10.85	11.06	610,742	10.974	0.47%
2016-05-19	0	17.10	17.10	17.12	17.08	17.16	835,600	14,262,550	17.069	11.01	11.01	11.02	11.00	11.05	1,297,904	10.989	-0.12%
2016-05-18	0	17.12	17.10	17.12	17.02	17.18	313,335	5,356,532	17.095	11.02	11.01	11.02	10.96	11.06	486,691	11.006	-1.15%
2016-05-17	0	17.32	17.30	17.32	17.00	17.38	555,600	9,517,116	17.129	11.15	11.14	11.15	10.94	11.19	862,991	11.028	1.05%
2016-05-16	0	17.14	17.12	17.14	16.82	17.16	248,000	4,230,813	17.060	11.03	11.02	11.03	10.83	11.05	385,208	10.983	0.82%
2016-05-13	0	17.00	17.00	17.02	16.98	17.18	1,242,800	21,195,562	17.055	10.94	10.94	10.96	10.93	11.06	1,930,391	10.980	-0.47%
2016-05-12	0	17.08	17.08	17.10	17.08	17.46	189,600	3,252,756	17.156	11.00	11.00	11.01	11.00	11.24	294,498	11.045	-1.50%
2016-05-11	0	17.34	17.30	17.34	16.96	17.42	678,000	11,626,748	17.149	11.16	11.14	11.16	10.92	11.22	1,053,110	11.040	2.00%
2016-05-10	0	17.00	16.94	17.00	16.76	17.14	643,600	10,934,164	16.989	10.94	10.91	10.94	10.79	11.03	999,678	10.938	-0.47%
2016-05-09	0	17.08	17.00	17.10	17.00	17.46	731,400	12,509,840	17.104	11.00	10.94	11.01	10.94	11.24	1,136,054	11.012	-1.95%
2016-05-06	0	17.42	17.40	17.42	17.34	17.50	587,200	10,222,952	17.410	11.22	11.20	11.22	11.16	11.27	912,074	11.208	-0.11%
2016-05-05	0	17.44	17.44	17.48	17.24	17.66	668,802	11,720,110	17.524	11.23	11.23	11.25	11.10	11.37	1,038,823	11.282	-0.57%
2016-05-04	0	17.54	17.54	17.56	17.30	17.78	841,600	14,779,648	17.561	11.29	11.29	11.31	11.14	11.45	1,307,223	11.306	-0.23%
2016-05-03	0	17.58	17.56	17.58	17.12	17.88	815,000	14,384,906	17.650	11.32	11.31	11.32	11.02	11.51	1,265,906	11.363	0.11%
2016-04-29	0	17.56	17.54	17.56	17.32	17.64	685,600	11,982,104	17.477	11.31	11.29	11.31	11.15	11.36	1,064,915	11.252	0.80%
2016-04-28	0	17.42	17.38	17.42	17.22	17.76	438,800	7,618,940	17.363	11.22	11.19	11.22	11.09	11.43	681,570	11.179	-1.02%
2016-04-27	0	17.60	17.58	17.62	17.44	17.74	986,000	17,256,898	17.502	11.33	11.32	11.34	11.23	11.42	1,531,514	11.268	0.57%
2016-04-26	0	17.50	17.50	17.52	17.30	17.82	740,300	12,951,334	17.495	11.27	11.27	11.28	11.14	11.47	1,149,878	11.263	-1.13%
2016-04-25	0	17.70	17.64	17.70	17.64	17.96	1,320,200	23,462,955	17.772	11.40	11.36	11.40	11.36	11.56	2,050,613	11.442	-1.23%
2016-04-22	0	17.92	17.90	17.94	17.60	18.04	673,600	11,995,752	17.808	11.54	11.52	11.55	11.33	11.61	1,046,276	11.465	-0.33%
2016-04-21	0	17.98	17.98	18.04	17.90	18.22	2,099,600	37,903,988	18.053	11.58	11.58	11.61	11.52	11.73	3,261,223	11.623	-0.88%
2016-04-20	0	18.14	18.14	18.16	18.08	18.40	905,000	16,443,615	18.170	11.68	11.68	11.69	11.64	11.85	1,405,700	11.698	0.67%
2016-04-19	0	18.02	18.00	18.08	17.76	18.48	1,532,800	27,600,352	18.007	11.60	11.59	11.64	11.43	11.90	2,380,836	11.593	0.22%
2016-04-18	0	17.98	17.98	18.00	17.80	18.20	1,777,668	31,892,570	17.941	11.58	11.58	11.59	11.46	11.72	2,761,180	11.550	-1.53%
2016-04-15	0	18.26	18.24	18.30	18.02	18.58	748,400	13,734,068	18.351	11.76	11.74	11.78	11.60	11.96	1,162,459	11.815	-1.51%
2016-04-14	0	18.54	18.50	18.54	18.20	18.54	1,012,000	18,648,426	18.427	11.94	11.91	11.94	11.72	11.94	1,571,899	11.864	-0.43%
2016-04-13	0	18.62	18.62	18.68	18.62	19.14	833,600	15,698,900	18.833	11.99	11.99	12.03	11.99	12.32	1,294,797	12.125	-0.53%
2016-04-12	0	18.72	18.70	18.72	18.70	18.98	508,000	9,556,232	18.812	12.05	12.04	12.05	12.04	12.22	789,056	12.111	-0.43%
2016-04-11	0	18.80	18.80	18.82	18.42	19.06	809,600	15,288,968	18.885	12.10	12.10	12.12	11.86	12.27	1,257,519	12.158	-0.53%
2016-04-08	0	18.90	18.88	18.96	18.70	19.50	1,559,200	29,417,209	18.867	12.17	12.16	12.21	12.04	12.55	2,421,842	12.147	-1.56%
2016-04-07	0	19.20	19.12	19.20	18.88	19.28	3,667,800	69,754,404	19.018	12.36	12.31	12.36	12.16	12.41	5,697,045	12.244	1.05%
2016-04-06	0	19.00	18.94	19.00	18.50	19.10	1,768,800	33,324,172	18.840	12.23	12.19	12.23	11.91	12.30	2,747,405	12.129	2.81%
2016-04-05	0	18.48	18.38	18.54	18.10	18.80	1,035,200	19,027,302	18.380	11.90	11.83	11.94	11.65	12.10	1,607,934	11.833	-0.43%
2016-04-01	0	18.56	18.48	18.58	18.34	19.00	1,315,200	24,483,378	18.616	11.95	11.90	11.96	11.81	12.23	2,042,847	11.985	-1.07%
2016-03-31	0	18.76	18.72	18.78	18.48	19.00	1,619,600	30,237,815	18.670	12.08	12.05	12.09	11.90	12.23	2,515,659	12.020	1.30%
2016-03-30	0	18.52	18.50	18.56	17.90	18.58	2,775,600	50,776,379	18.294	11.92	11.91	11.95	11.52	11.96	4,311,227	11.778	3.23%
2016-03-29	0	17.94	17.94	18.02	17.56	18.02	880,500	15,650,496	17.775	11.55	11.55	11.60	11.31	11.60	1,367,645	11.443	0.45%
2016-03-24	0	17.86	17.86	17.88	17.22	18.04	1,799,200	32,151,884	17.870	11.50	11.50	11.51	11.09	11.61	2,794,624	11.505	2.29%
2016-03-23	0	17.46	17.46	17.48	17.42	17.94	3,705,600	65,578,392	17.697	11.24	11.24	11.25	11.22	11.55	5,755,758	11.394	-2.35%
2016-03-22	0	17.88	17.82	17.88	16.90	18.22	2,770,800	48,653,428	17.559	11.51	11.47	11.51	10.88	11.73	4,303,771	11.305	5.80%
2016-03-21	0	16.90	16.86	16.88	16.70	17.60	5,573,600	96,012,401	17.226	10.88	10.85	10.87	10.75	11.33	8,657,247	11.090	-1.29%
2016-03-18	0	17.12	17.04	17.08	17.08	18.06	4,020,687	70,731,766	17.592	11.02	10.97	11.00	11.00	11.63	6,245,170	11.326	-4.04%
2016-03-17	0	17.84	17.84	17.86	17.04	18.12	1,627,200	28,809,332	17.705	11.49	11.49	11.50	10.97	11.67	2,527,464	11.399	2.76%
2016-03-16	0	17.36	17.36	17.42	17.20	17.62	1,164,500	20,209,903	17.355	11.18	11.18	11.22	11.07	11.34	1,808,771	11.173	1.76%
2016-03-15	0	17.06	17.04	17.10	17.04	17.32	658,800	11,315,836	17.176	10.98	10.97	11.01	10.97	11.15	1,023,287	11.058	-1.27%
2016-03-14	0	17.28	17.24	17.30	16.96	17.58	508,504	8,800,526	17.307	11.12	11.10	11.14	10.92	11.32	789,839	11.142	0.47%
2016-03-11	0	17.20	17.14	17.20	16.82	17.66	713,154	12,144,630	17.030	11.07	11.03	11.07	10.83	11.37	1,107,713	10.964	0.70%
2016-03-10	0	17.08	17.20	17.54	16.88	17.56	581,147	9,914,602	17.060	11.00	11.07	11.29	10.87	11.31	902,672	10.984	-1.27%
2016-03-09	0	17.30	17.28	17.30	16.80	17.56	1,604,800	27,211,461	16.956	11.14	11.12	11.14	10.82	11.31	2,492,671	10.917	-0.80%
2016-03-08	0	17.44	17.36	17.58	14.78	17.58	595,200	10,246,556	17.215	11.23	11.18	11.32	9.515	11.32	924,500	11.083	-0.91%
2016-03-07	0	17.60	17.52	17.60	17.00	17.82	862,800	14,895,864	17.265	11.33	11.28	11.33	10.94	11.47	1,340,152	11.115	2.33%
2016-03-04	0	17.20	17.16	17.20	16.52	17.30	603,200	10,253,956	16.999	11.07	11.05	11.07	10.64	11.14	936,926	10.944	3.61%
2016-03-03	0	16.60	16.54	16.60	16.42	16.88	688,000	11,351,636	16.500	10.69	10.65	10.69	10.57	10.87	1,068,642	10.622	-0.60%
2016-03-02	0	16.70	16.70	16.84	15.80	16.96	2,576,000	42,210,727	16.386	10.75	10.75	10.84	10.17	10.92	4,001,196	10.550	6.37%
2016-03-01	0	15.70	15.68	15.70	15.46	15.78	576,000	9,014,132	15.650	10.11	10.09	10.11	9.953	10.16	894,677	10.075	1.55%
2016-02-29	0	15.46	15.46	15.48	15.38	16.10	723,200	11,223,100	15.519	9.953	9.953	9.966	9.902	10.37	1,123,317	9.9910	-3.25%
2016-02-26	0	15.98	15.98	16.00	15.90	16.12	795,302	12,729,295	16.006	10.29	10.29	10.30	10.24	10.38	1,235,310	10.305	-0.13%
2016-02-25	0	16.00	16.00	16.06	15.90	16.56	1,215,991	19,523,318	16.056	10.30	10.30	10.34	10.24	10.66	1,888,749	10.337	-2.56%
2016-02-24	0	16.42	16.40	16.44	16.20	16.88	792,000	13,017,812	16.437	10.57	10.56	10.58	10.43	10.87	1,230,181	10.582	-1.44%
2016-02-23	0	16.66	16.64	16.66	16.42	17.08	1,037,200	17,287,008	16.667	10.73	10.71	10.73	10.57	11.00	1,611,041	10.730	-1.30%
2016-02-22	0	16.88	16.88	16.90	16.50	17.08	475,600	8,005,472	16.832	10.87	10.87	10.88	10.62	11.00	738,730	10.837	0.96%
2016-02-19	0	16.72	16.70	16.78	16.58	16.98	1,503,200	25,183,956	16.754	10.76	10.75	10.80	10.67	10.93	2,334,860	10.786	0.60%
2016-02-18	0	16.62	16.58	16.68	16.44	17.14	1,891,600	31,764,611	16.793	10.70	10.67	10.74	10.58	11.03	2,938,145	10.811	0.12%
2016-02-17	0	16.60	16.50	16.68	16.34	16.80	1,108,000	18,357,911	16.569	10.69	10.62	10.74	10.52	10.82	1,721,011	10.667	3.23%
2016-02-16	0	16.08	16.06	16.10	15.76	16.34	891,200	14,390,056	16.147	10.35	10.34	10.37	10.15	10.52	1,384,265	10.395	1.77%
2016-02-15	0	15.80	15.78	15.82	14.50	16.00	826,000	12,961,363	15.692	10.17	10.16	10.19	9.335	10.30	1,282,992	10.102	5.61%
2016-02-12	0	14.96	14.94	14.96	14.68	15.22	493,200	7,412,501	15.029	9.631	9.618	9.631	9.451	9.799	766,068	9.6760	-0.66%
2016-02-11	0	15.06	15.06	15.10	15.06	15.68	811,600	12,312,464	15.171	9.696	9.696	9.721	9.696	10.09	1,260,625	9.7669	-4.56%
2016-02-05	0	15.78	15.76	15.78	15.66	16.00	38,400	607,672	15.825	10.16	10.15	10.16	10.08	10.30	59,645	10.188	-0.13%
2016-02-04	0	15.80	15.74	15.80	14.90	16.22	2,660,900	41,734,550	15.684	10.17	10.13	10.17	9.593	10.44	4,133,068	10.098	1.67%
2016-02-03	0	15.54	15.54	15.62	15.50	16.86	3,246,000	50,536,744	15.569	10.00	10.00	10.06	9.979	10.85	5,041,880	10.023	-2.63%
2016-02-02	0	15.96	15.90	15.94	15.60	16.06	5,525,000	87,545,824	15.845	10.28	10.24	10.26	10.04	10.34	8,581,758	10.201	-0.37%
2016-02-01	0	16.02	15.92	16.08	15.60	16.12	1,300,000	20,539,692	15.800	10.31	10.25	10.35	10.04	10.38	2,019,237	10.172	2.04%
2016-01-29	0	15.70	15.60	15.70	15.14	15.72	12,896,000	198,544,360	15.396	10.11	10.04	10.11	9.747	10.12	20,030,833	9.9119	2.75%
2016-01-28	0	15.28	15.26	15.30	15.22	15.70	3,035,254	46,692,237	15.383	9.837	9.825	9.850	9.799	10.11	4,714,537	9.9039	-2.68%
2016-01-27	0	15.70	15.68	15.74	15.40	16.24	1,686,400	26,424,718	15.669	10.11	10.09	10.13	9.915	10.46	2,619,417	10.088	-3.33%
2016-01-26	0	16.24	16.22	16.34	16.00	16.58	806,800	13,089,119	16.224	10.46	10.44	10.52	10.30	10.67	1,253,170	10.445	-3.10%
2016-01-25	0	16.76	16.66	16.76	16.42	16.78	1,033,200	17,106,088	16.556	10.79	10.73	10.79	10.57	10.80	1,604,828	10.659	-0.48%
2016-01-22	0	16.84	16.80	16.84	16.32	16.88	771,600	12,799,980	16.589	10.84	10.82	10.84	10.51	10.87	1,198,495	10.680	3.57%
2016-01-21	0	16.26	16.16	16.26	16.16	16.80	1,132,400	18,746,922	16.555	10.47	10.40	10.47	10.40	10.82	1,758,911	10.658	-1.45%
2016-01-20	0	16.50	16.50	16.58	16.30	17.12	666,000	11,084,953	16.644	10.62	10.62	10.67	10.49	11.02	1,034,471	10.716	-2.25%
2016-01-19	0	16.88	16.86	16.88	16.50	17.54	824,800	13,852,130	16.795	10.87	10.85	10.87	10.62	11.29	1,281,128	10.812	1.56%
2016-01-18	0	16.62	16.62	16.66	16.42	16.82	686,000	11,409,912	16.633	10.70	10.70	10.73	10.57	10.83	1,065,536	10.708	0.61%
2016-01-15	0	16.52	16.52	16.58	16.42	17.00	1,060,300	17,572,630	16.573	10.64	10.64	10.67	10.57	10.94	1,646,921	10.670	-1.78%
2016-01-14	0	16.82	16.82	16.86	16.48	17.00	854,800	14,296,888	16.725	10.83	10.83	10.85	10.61	10.94	1,327,726	10.768	-0.94%
2016-01-13	0	16.98	16.92	17.00	16.52	17.48	1,595,600	27,160,624	17.022	10.93	10.89	10.94	10.64	11.25	2,478,381	10.959	-3.08%
2016-01-12	0	17.52	17.50	17.56	16.92	17.78	2,637,800	45,199,814	17.135	11.28	11.27	11.31	10.89	11.45	4,097,188	11.032	4.29%
2016-01-11	0	16.80	16.80	16.82	16.50	17.18	4,067,400	68,490,672	16.839	10.82	10.82	10.83	10.62	11.06	6,317,727	10.841	-1.29%
2016-01-08	0	17.02	17.00	17.02	16.50	17.12	6,333,800	106,703,016	16.847	10.96	10.94	10.96	10.62	11.02	9,838,034	10.846	4.29%
2016-01-07	0	16.32	16.32	16.40	16.26	17.04	1,790,400	29,566,385	16.514	10.51	10.51	10.56	10.47	10.97	2,780,956	10.632	-5.45%
2016-01-06	0	17.26	17.22	17.30	17.04	17.76	1,395,200	24,006,236	17.206	11.11	11.09	11.14	10.97	11.43	2,167,108	11.078	-1.93%
2016-01-05	0	17.60	17.52	17.64	17.16	18.08	1,845,200	32,335,308	17.524	11.33	11.28	11.36	11.05	11.64	2,866,074	11.282	-2.00%
2016-01-04	0	17.96	17.94	17.96	17.52	18.80	935,926	16,778,732	17.927	11.56	11.55	11.56	11.28	12.10	1,453,736	11.542	-3.85%
2015-12-31	0	18.68	18.64	18.76	18.36	18.76	450,800	8,338,104	18.496	12.03	12.00	12.08	11.82	12.08	700,209	11.908	0.54%
2015-12-30	0	18.58	18.44	18.60	18.30	18.58	627,200	11,563,787	18.437	11.96	11.87	11.97	11.78	11.96	974,204	11.870	1.20%
2015-12-29	0	18.36	18.36	18.40	18.26	18.66	941,600	17,363,804	18.441	11.82	11.82	11.85	11.76	12.01	1,462,549	11.872	-1.18%
2015-12-28	0	18.58	18.56	18.60	18.50	19.04	815,600	15,199,228	18.636	11.96	11.95	11.97	11.91	12.26	1,266,838	11.998	-1.90%
2015-12-24	0	18.94	18.86	18.94	18.62	19.00	438,000	8,279,284	18.903	12.19	12.14	12.19	11.99	12.23	680,328	12.170	0.53%
2015-12-23	0	18.84	18.72	18.84	18.40	19.06	2,052,121	38,603,824	18.812	12.13	12.05	12.13	11.85	12.27	3,187,476	12.111	1.73%
2015-12-22	0	18.52	18.50	18.60	18.48	19.02	627,600	11,717,408	18.670	11.92	11.91	11.97	11.90	12.25	974,826	12.020	0.22%
2015-12-21	0	18.48	18.44	18.58	17.96	19.12	1,199,200	22,552,512	18.806	11.90	11.87	11.96	11.56	12.31	1,862,669	12.108	2.10%
2015-12-18	0	18.10	18.04	18.10	17.82	18.22	689,200	12,463,388	18.084	11.65	11.61	11.65	11.47	11.73	1,070,506	11.643	-0.98%
2015-12-17	0	18.28	18.24	18.28	18.02	18.50	868,400	15,827,486	18.226	11.77	11.74	11.77	11.60	11.91	1,348,850	11.734	1.11%
2015-12-16	0	18.08	18.02	18.08	17.84	18.46	3,550,353	64,088,812	18.051	11.64	11.60	11.64	11.49	11.88	5,514,619	11.622	1.35%
2015-12-15	0	17.84	17.84	17.86	17.80	18.40	1,086,803	19,622,655	18.055	11.49	11.49	11.50	11.46	11.85	1,688,087	11.624	-1.44%
2015-12-14	0	18.10	18.02	18.04	16.70	18.56	2,069,427	36,611,438	17.692	11.65	11.60	11.61	10.75	11.95	3,214,357	11.390	-0.55%
2015-12-11	0	18.20	18.12	18.28	17.94	18.76	1,032,800	18,769,192	18.173	11.72	11.67	11.77	11.55	12.08	1,604,206	11.700	-2.88%
2015-12-10	0	18.74	18.68	18.78	18.36	18.86	2,059,200	38,551,668	18.722	12.06	12.03	12.09	11.82	12.14	3,198,472	12.053	-2.09%
2015-12-09	0	19.14	19.08	19.16	17.94	19.56	901,600	16,867,508	18.708	12.32	12.28	12.34	11.55	12.59	1,400,419	12.045	0.21%
2015-12-08	0	19.10	19.02	19.10	17.80	19.90	1,945,200	36,230,840	18.626	12.30	12.25	12.30	11.46	12.81	3,021,400	11.991	2.69%
2015-12-07	0	18.60	18.64	18.66	18.06	18.70	740,815	13,668,030	18.450	11.97	12.00	12.01	11.63	12.04	1,150,678	11.878	1.75%
2015-12-04	0	18.28	18.28	18.34	17.92	18.60	2,910,800	53,246,195	18.293	11.77	11.77	11.81	11.54	11.97	4,521,227	11.777	0.00%
2015-12-03	0	18.28	18.28	18.30	17.90	18.60	4,871,400	88,288,813	18.124	11.77	11.77	11.78	11.52	11.97	7,566,548	11.668	-1.08%
2015-12-02	0	18.48	18.46	18.48	17.76	18.70	1,741,800	31,691,937	18.195	11.90	11.88	11.90	11.43	12.04	2,705,467	11.714	5.00%
2015-12-01	0	17.60	17.56	17.62	17.20	17.96	1,032,959	18,206,284	17.625	11.33	11.31	11.34	11.07	11.56	1,604,453	11.347	0.92%
2015-11-30	0	17.44	17.40	17.56	17.18	17.84	2,359,400	41,033,612	17.392	11.23	11.20	11.31	11.06	11.49	3,664,760	11.197	-1.91%
2015-11-27	0	17.78	17.76	17.80	17.52	17.98	2,951,800	52,354,692	17.737	11.45	11.43	11.46	11.28	11.58	4,584,911	11.419	0.79%
2015-11-26	0	17.64	17.64	17.68	17.60	17.98	554,400	9,831,360	17.733	11.36	11.36	11.38	11.33	11.58	861,127	11.417	-1.34%
2015-11-25	0	17.88	17.84	17.88	17.64	17.96	2,293,200	40,826,451	17.803	11.51	11.49	11.51	11.36	11.56	3,561,934	11.462	-0.11%
2015-11-24	0	17.90	17.90	18.00	17.50	18.10	1,856,800	33,221,306	17.892	11.52	11.52	11.59	11.27	11.65	2,884,092	11.519	-0.67%
2015-11-23	0	18.02	18.00	18.02	17.76	18.26	3,274,637	58,929,606	17.996	11.60	11.59	11.60	11.43	11.76	5,086,361	11.586	0.11%
2015-11-20	0	18.00	17.98	18.00	17.96	18.50	8,204,613	148,740,175	18.129	11.59	11.58	11.59	11.56	11.91	12,743,892	11.671	-2.39%
2015-11-19	0	18.44	18.44	18.48	18.16	18.60	5,291,600	96,875,224	18.307	11.87	11.87	11.90	11.69	11.97	8,219,227	11.786	4.18%
2015-11-18	0	17.70	17.58	17.70	17.30	17.74	329,400	5,744,772	17.440	11.40	11.32	11.40	11.14	11.42	511,644	11.228	2.67%
2015-11-17	0	17.24	17.22	17.38	17.20	17.78	1,170,740	20,315,932	17.353	11.10	11.09	11.19	11.07	11.45	1,818,463	11.172	0.82%
2015-11-16	0	17.10	17.00	17.22	16.80	17.40	1,639,600	28,190,956	17.194	11.01	10.94	11.09	10.82	11.20	2,546,724	11.069	-0.12%
2015-11-13	0	17.12	17.12	17.14	17.00	17.56	1,346,800	23,085,956	17.141	11.02	11.02	11.03	10.94	11.31	2,091,930	11.036	-3.06%
2015-11-12	0	17.66	17.60	17.62	17.32	17.68	391,600	6,864,852	17.530	11.37	11.33	11.34	11.15	11.38	608,256	11.286	0.80%
2015-11-11	0	17.52	17.38	17.52	17.14	17.80	861,600	14,949,316	17.351	11.28	11.19	11.28	11.03	11.46	1,338,288	11.170	-0.68%
2015-11-10	0	17.64	17.60	17.64	17.60	18.00	1,327,600	23,587,104	17.767	11.36	11.33	11.36	11.33	11.59	2,062,107	11.438	-1.01%
2015-11-09	0	17.82	17.82	17.90	17.34	18.04	1,401,883	25,000,034	17.833	11.47	11.47	11.52	11.16	11.61	2,177,488	11.481	2.77%
2015-11-06	0	17.34	17.32	17.34	17.18	17.88	624,800	10,892,388	17.433	11.16	11.15	11.16	11.06	11.51	970,476	11.224	-1.03%
2015-11-05	0	17.52	17.52	17.56	16.94	17.70	1,320,800	23,088,028	17.480	11.28	11.28	11.31	10.91	11.40	2,051,545	11.254	1.98%
2015-11-04	0	17.18	17.14	17.20	16.92	17.42	1,833,600	31,545,696	17.204	11.06	11.03	11.07	10.89	11.22	2,848,056	11.076	0.59%
2015-11-03	0	17.08	17.08	17.10	16.46	17.50	2,072,191	35,162,967	16.969	11.00	11.00	11.01	10.60	11.27	3,218,650	10.925	4.02%
2015-11-02	0	16.42	16.36	16.42	16.32	16.70	688,400	11,347,972	16.485	10.57	10.53	10.57	10.51	10.75	1,069,264	10.613	-0.97%
2015-10-30	0	16.58	16.50	16.58	16.20	16.66	880,350	14,515,951	16.489	10.67	10.62	10.67	10.43	10.73	1,367,412	10.616	0.48%
2015-10-29	0	16.50	16.48	16.52	16.30	16.68	1,833,200	30,284,416	16.520	10.62	10.61	10.64	10.49	10.74	2,847,435	10.636	-0.96%
2015-10-28	0	16.66	16.48	16.66	16.32	16.98	3,963,600	66,313,461	16.731	10.73	10.61	10.73	10.51	10.93	6,156,499	10.771	0.73%
2015-10-27	0	16.54	16.46	16.56	16.04	16.68	1,860,400	30,676,884	16.489	10.65	10.60	10.66	10.33	10.74	2,889,684	10.616	-0.24%
2015-10-26	0	16.58	16.48	16.60	16.38	17.28	4,765,600	79,663,647	16.716	10.67	10.61	10.69	10.55	11.12	7,402,213	10.762	-1.78%
2015-10-23	0	16.88	16.78	16.88	16.16	17.08	1,373,600	22,900,028	16.672	10.87	10.80	10.87	10.40	11.00	2,133,557	10.733	1.93%
2015-10-22	0	16.56	16.50	16.58	15.98	16.76	2,923,800	47,546,958	16.262	10.66	10.62	10.67	10.29	10.79	4,541,420	10.470	1.85%
2015-10-20	0	16.26	16.24	16.26	15.98	16.64	1,240,600	20,071,619	16.179	10.47	10.46	10.47	10.29	10.71	1,926,974	10.416	-0.25%
2015-10-19	0	16.30	16.30	16.32	16.22	16.66	1,187,600	19,394,408	16.331	10.49	10.49	10.51	10.44	10.73	1,844,651	10.514	-2.98%
2015-10-16	0	16.80	16.80	16.90	16.26	16.90	4,157,152	68,559,180	16.492	10.82	10.82	10.88	10.47	10.88	6,457,135	10.618	4.09%
2015-10-15	0	16.14	16.12	16.20	16.00	16.38	2,712,646	43,892,250	16.181	10.39	10.38	10.43	10.30	10.55	4,213,443	10.417	0.62%
2015-10-14	0	16.04	16.04	16.08	15.88	16.42	1,165,494	18,739,901	16.079	10.33	10.33	10.35	10.22	10.57	1,810,315	10.352	-0.74%
2015-10-13	0	16.16	16.16	16.18	16.02	16.48	2,638,800	42,598,736	16.143	10.40	10.40	10.42	10.31	10.61	4,098,741	10.393	0.25%
2015-10-12	0	16.12	16.12	16.14	15.92	16.18	1,942,800	31,205,121	16.062	10.38	10.38	10.39	10.25	10.42	3,017,672	10.341	1.38%
2015-10-09	0	15.90	15.90	16.00	15.64	16.30	2,624,800	41,750,016	15.906	10.24	10.24	10.30	10.07	10.49	4,076,995	10.240	-1.00%
2015-10-08	0	16.06	16.06	16.10	15.68	16.38	3,986,800	63,769,720	15.995	10.34	10.34	10.37	10.09	10.55	6,192,535	10.298	-2.78%
2015-10-07	0	16.52	16.50	16.52	16.14	16.58	2,854,800	46,732,375	16.370	10.64	10.62	10.64	10.39	10.67	4,434,245	10.539	1.23%
2015-10-06	0	16.32	16.30	16.32	15.84	16.56	1,073,600	17,461,220	16.264	10.51	10.49	10.51	10.20	10.66	1,667,579	10.471	1.24%
2015-10-05	0	16.12	16.14	16.22	15.88	17.50	3,552,800	57,579,760	16.207	10.38	10.39	10.44	10.22	11.27	5,518,420	10.434	-3.36%
2015-10-02	0	16.68	16.60	16.74	15.08	16.90	5,777,400	91,492,259	15.836	10.74	10.69	10.78	9.709	10.88	8,973,801	10.195	13.16%
2015-09-30	0	14.74	14.62	14.74	14.46	14.90	2,914,645	42,648,455	14.633	9.490	9.412	9.490	9.309	9.593	4,527,200	9.4205	6.50%
2015-09-29	0	13.84	13.80	13.84	13.66	14.16	1,127,863	15,696,134	13.917	8.910	8.885	8.910	8.794	9.116	1,751,864	8.9597	-2.95%
2015-09-25	0	14.26	14.24	14.30	14.02	14.34	2,247,100	31,822,354	14.162	9.181	9.168	9.206	9.026	9.232	3,490,329	9.1173	0.28%
2015-09-24	0	14.22	14.24	14.28	14.04	14.34	1,337,200	18,967,288	14.184	9.155	9.168	9.194	9.039	9.232	2,077,018	9.1320	0.71%
2015-09-23	0	14.12	14.10	14.14	14.02	14.44	2,423,274	34,492,884	14.234	9.091	9.078	9.103	9.026	9.297	3,763,973	9.1640	-3.02%
2015-09-22	0	14.56	14.50	14.58	14.18	14.78	904,800	13,168,224	14.554	9.374	9.335	9.387	9.129	9.515	1,405,389	9.3698	2.82%
2015-09-21	0	14.16	14.16	14.18	13.92	14.24	2,872,800	40,557,148	14.118	9.116	9.116	9.129	8.962	9.168	4,462,204	9.0890	0.43%
2015-09-18	0	14.10	14.00	14.02	13.98	15.00	11,094,000	158,733,312	14.308	9.078	9.013	9.026	9.000	9.657	17,231,860	9.2116	-3.42%
2015-09-17	0	14.60	14.56	14.74	14.32	14.96	2,331,600	34,214,404	14.674	9.400	9.374	9.490	9.219	9.631	3,621,580	9.4474	0.55%
2015-09-16	0	14.52	14.50	14.54	14.28	14.86	1,663,672	24,153,353	14.518	9.348	9.335	9.361	9.194	9.567	2,584,114	9.3469	1.82%
2015-09-15	0	14.26	14.26	14.40	14.12	15.12	2,774,400	40,829,453	14.717	9.181	9.181	9.271	9.091	9.734	4,309,363	9.4746	-5.06%
2015-09-14	0	15.02	15.00	15.02	14.64	15.26	1,810,000	27,119,601	14.983	9.670	9.657	9.670	9.425	9.825	2,811,400	9.6463	0.13%
2015-09-11	0	15.00	14.98	15.00	14.84	15.24	2,368,400	35,513,434	14.995	9.657	9.644	9.657	9.554	9.812	3,678,740	9.6537	0.13%
2015-09-10	0	14.98	14.94	14.98	14.68	15.20	2,187,200	32,673,428	14.939	9.644	9.618	9.644	9.451	9.786	3,397,289	9.6175	-1.83%
2015-09-09	0	15.26	15.16	15.24	13.76	15.30	6,978,000	99,382,952	14.242	9.825	9.760	9.812	8.859	9.850	10,838,644	9.1693	9.16%
2015-09-08	0	13.98	13.94	13.98	13.80	14.00	1,040,400	14,523,200	13.959	9.000	8.975	9.000	8.885	9.013	1,616,011	8.9871	0.58%
2015-09-07	0	13.90	13.84	13.90	13.46	14.26	1,918,000	26,814,507	13.981	8.949	8.910	8.949	8.666	9.181	2,979,152	9.0007	0.29%
2015-09-04	0	13.86	13.82	13.94	13.80	14.34	3,736,000	52,306,968	14.001	8.923	8.897	8.975	8.885	9.232	5,802,977	9.0138	-1.14%
2015-09-02	0	14.02	13.92	14.02	13.78	15.00	891,800	12,603,808	14.133	9.026	8.962	9.026	8.872	9.657	1,385,197	9.0989	-2.50%
2015-09-01	0	14.38	14.26	14.38	14.36	14.60	1,001,400	14,425,762	14.406	9.258	9.181	9.258	9.245	9.400	1,555,434	9.2744	0.42%
2015-08-31	0	14.32	14.26	14.40	14.00	14.94	2,403,200	34,428,604	14.326	9.219	9.181	9.271	9.013	9.618	3,732,793	9.2233	-3.11%
2015-08-28	0	14.78	14.76	14.78	14.08	14.90	1,013,600	14,639,512	14.443	9.515	9.503	9.515	9.065	9.593	1,574,384	9.2986	4.23%
2015-08-27	0	14.18	14.14	14.18	13.72	14.34	2,470,200	34,359,860	13.910	9.129	9.103	9.129	8.833	9.232	3,836,861	8.9552	3.20%
2015-08-26	0	13.74	13.68	13.74	13.28	13.84	4,322,200	58,631,176	13.565	8.846	8.807	8.846	8.550	8.910	6,713,498	8.7333	0.88%
2015-08-25	0	13.62	13.58	13.62	13.26	14.00	1,877,200	25,497,464	13.583	8.769	8.743	8.769	8.537	9.013	2,915,779	8.7447	0.44%
2015-08-24	0	13.56	13.44	13.58	12.16	13.80	3,659,200	48,903,568	13.365	8.730	8.653	8.743	7.829	8.885	5,683,687	8.6042	-8.63%
2015-08-21	0	14.84	14.84	14.86	14.46	15.40	958,000	14,106,984	14.726	9.554	9.554	9.567	9.309	9.915	1,488,023	9.4804	-4.63%
2015-08-20	0	15.56	15.54	15.56	15.54	16.00	757,600	11,963,792	15.792	10.02	10.00	10.02	10.00	10.30	1,176,749	10.167	-3.35%
2015-08-19	0	16.10	16.08	16.10	15.64	16.16	718,000	11,386,032	15.858	10.37	10.35	10.37	10.07	10.40	1,115,240	10.209	-0.86%
2015-08-18	0	16.24	16.20	16.30	16.20	16.54	571,562	9,375,989	16.404	10.46	10.43	10.49	10.43	10.65	887,784	10.561	-1.81%
2015-08-17	0	16.54	16.52	16.60	16.44	16.82	903,200	14,923,400	16.523	10.65	10.64	10.69	10.58	10.83	1,402,904	10.638	-1.08%
2015-08-14	0	16.72	16.70	16.72	16.54	17.00	550,600	9,200,408	16.710	10.76	10.75	10.76	10.65	10.94	855,225	10.758	-1.42%
2015-08-13	0	16.96	16.84	16.96	16.66	16.96	954,400	16,091,240	16.860	10.92	10.84	10.92	10.73	10.92	1,482,431	10.855	0.71%
2015-08-12	0	16.84	16.82	16.88	16.82	17.40	1,122,800	19,131,892	17.039	10.84	10.83	10.87	10.83	11.20	1,744,000	10.970	-0.12%
2015-08-11	0	16.86	16.82	16.88	16.60	16.88	1,896,400	31,765,072	16.750	10.85	10.83	10.87	10.69	10.87	2,945,601	10.784	0.96%
2015-08-10	0	16.70	16.56	16.70	16.22	16.98	1,016,800	16,888,600	16.610	10.75	10.66	10.75	10.44	10.93	1,579,354	10.693	0.85%
2015-08-07	0	16.56	16.50	16.56	16.12	16.60	1,077,200	17,729,144	16.459	10.66	10.62	10.66	10.38	10.69	1,673,171	10.596	2.35%
2015-08-06	0	16.18	16.14	16.18	16.00	16.42	254,000	4,088,040	16.095	10.42	10.39	10.42	10.30	10.57	394,528	10.362	-1.46%
2015-08-05	0	16.42	16.40	16.50	16.36	16.68	554,800	9,169,800	16.528	10.57	10.56	10.62	10.53	10.74	861,748	10.641	-1.08%
2015-08-04	0	16.60	16.52	16.60	16.44	16.70	1,179,600	19,526,532	16.554	10.69	10.64	10.69	10.58	10.75	1,832,225	10.657	0.85%
2015-08-03	0	16.46	16.36	16.52	16.06	16.88	250,800	4,067,808	16.219	10.60	10.53	10.64	10.34	10.87	389,557	10.442	-0.24%
2015-07-31	0	16.50	16.32	16.50	16.28	16.58	535,600	8,818,559	16.465	10.62	10.51	10.62	10.48	10.67	831,926	10.600	-0.36%
2015-07-30	0	16.56	16.40	16.60	16.40	16.74	1,091,200	18,052,578	16.544	10.66	10.56	10.69	10.56	10.78	1,694,917	10.651	0.98%
2015-07-29	0	16.40	16.32	16.34	16.08	16.80	589,200	9,628,990	16.343	10.56	10.51	10.52	10.35	10.82	915,180	10.521	0.37%
2015-07-28	0	16.34	16.34	16.48	15.44	16.86	194,000	3,191,620	16.452	10.52	10.52	10.61	9.940	10.85	301,332	10.592	0.62%
2015-07-27	0	16.24	16.00	16.56	15.22	17.00	3,745,045	62,477,916	16.683	10.46	10.30	10.66	9.799	10.94	5,817,026	10.741	-4.58%
2015-07-24	0	17.02	16.90	17.02	16.80	17.04	158,800	2,693,800	16.964	10.96	10.88	10.96	10.82	10.97	246,658	10.921	0.35%
2015-07-23	0	16.96	16.82	16.96	16.80	17.12	2,123,600	35,963,696	16.935	10.92	10.83	10.92	10.82	11.02	3,298,502	10.903	-0.24%
2015-07-22	0	17.00	16.94	17.06	16.88	17.04	1,096,800	18,649,092	17.003	10.94	10.91	10.98	10.87	10.97	1,703,615	10.947	-0.70%
2015-07-21	0	17.12	17.16	17.22	17.02	17.26	1,278,000	21,912,636	17.146	11.02	11.05	11.09	10.96	11.11	1,985,066	11.039	0.59%
2015-07-20	0	17.02	17.00	17.08	16.70	17.38	460,000	7,807,504	16.973	10.96	10.94	11.00	10.75	11.19	714,499	10.927	-0.93%
2015-07-17	0	17.18	17.18	17.42	17.04	17.74	2,397,200	41,643,412	17.372	11.06	11.06	11.22	10.97	11.42	3,723,473	11.184	-1.94%
2015-07-16	0	17.52	17.54	17.60	17.28	17.70	143,600	2,519,824	17.548	11.28	11.29	11.33	11.12	11.40	223,048	11.297	-1.24%
2015-07-15	0	17.74	17.58	17.80	17.48	17.98	2,960,500	51,918,402	17.537	11.42	11.32	11.46	11.25	11.58	4,598,424	11.290	0.11%
2015-07-14	0	17.72	17.72	18.00	17.70	18.80	2,615,955	48,069,241	18.375	11.41	11.41	11.59	11.40	12.10	4,063,257	11.830	-5.74%
2015-07-13	0	18.80	18.80	18.96	18.10	19.32	3,893,179	72,868,096	18.717	12.10	12.10	12.21	11.65	12.44	6,047,117	12.050	3.07%
2015-07-10	0	18.24	18.28	18.46	17.00	18.70	2,268,400	41,309,180	18.211	11.74	11.77	11.88	10.94	12.04	3,523,414	11.724	4.59%
2015-07-09	0	17.44	17.44	17.50	15.60	17.50	2,958,400	51,183,880	17.301	11.23	11.23	11.27	10.04	11.27	4,595,163	11.139	10.10%
2015-07-08	0	15.84	15.84	15.90	14.92	17.20	2,300,800	36,388,432	15.816	10.20	10.20	10.24	9.606	11.07	3,573,739	10.182	-8.12%
2015-07-07	0	17.24	17.02	17.24	16.90	18.02	9,236,000	161,529,424	17.489	11.10	10.96	11.10	10.88	11.60	14,345,904	11.260	-2.93%
2015-07-06	0	17.76	17.70	17.86	17.32	18.28	4,694,000	82,993,600	17.681	11.43	11.40	11.50	11.15	11.77	7,291,000	11.383	0.11%
2015-07-03	0	17.74	17.52	17.74	16.80	18.00	6,362,400	110,907,488	17.432	11.42	11.28	11.42	10.82	11.59	9,882,458	11.223	-2.21%
2015-07-02	0	18.14	18.10	18.16	17.60	18.60	5,781,200	104,299,704	18.041	11.68	11.65	11.69	11.33	11.97	8,979,703	11.615	-4.43%
2015-06-30	0	18.98	18.98	19.12	17.62	19.10	1,431,600	26,429,152	18.461	12.22	12.22	12.31	11.34	12.30	2,223,646	11.886	-0.21%
2015-06-29	0	19.02	19.00	19.02	18.20	19.16	1,350,000	25,465,452	18.863	12.25	12.23	12.25	11.72	12.34	2,096,900	12.144	-0.94%
2015-06-26	0	19.20	19.00	19.20	18.38	19.90	2,104,200	40,609,836	19.299	12.36	12.23	12.36	11.83	12.81	3,268,368	12.425	-3.61%
2015-06-25	0	19.92	19.88	19.94	19.88	20.40	2,419,000	48,885,996	20.209	12.82	12.80	12.84	12.80	13.13	3,757,334	13.011	-2.83%
2015-06-24	0	20.50	20.35	20.50	20.35	20.70	620,000	12,650,430	20.404	13.20	13.10	13.20	13.10	13.33	963,021	13.136	0.00%
2015-06-23	0	20.50	20.45	20.50	20.00	20.95	2,681,600	55,163,130	20.571	13.20	13.17	13.20	12.88	13.49	4,165,220	13.244	-0.73%
2015-06-22	0	20.65	20.60	20.65	20.50	21.20	267,200	5,522,710	20.669	13.29	13.26	13.29	13.20	13.65	415,031	13.307	-0.72%
2015-06-19	0	20.80	20.80	20.85	20.60	21.25	4,703,200	98,909,292	21.030	13.39	13.39	13.42	13.26	13.68	7,305,290	13.539	-1.65%
2015-06-18	0	21.15	21.05	21.15	20.85	21.50	1,980,800	42,257,272	21.333	13.62	13.55	13.62	13.42	13.84	3,076,696	13.735	-3.42%
2015-06-17	0	21.90	21.70	21.90	21.50	22.15	3,794,200	82,453,196	21.731	14.10	13.97	14.10	13.84	14.26	5,893,377	13.991	0.92%
2015-06-16	0	21.70	21.50	21.70	21.50	21.90	296,000	6,404,520	21.637	13.97	13.84	13.97	13.84	14.10	459,765	13.930	-0.23%
2015-06-15	0	21.75	21.65	21.85	21.30	21.90	2,786,400	60,045,300	21.549	14.00	13.94	14.07	13.71	14.10	4,328,002	13.874	-0.23%
2015-06-12	0	21.80	21.70	21.85	21.50	22.50	1,015,600	22,230,320	21.889	14.04	13.97	14.07	13.84	14.49	1,577,490	14.092	0.46%
2015-06-11	0	21.70	21.65	21.70	21.55	21.85	523,600	11,332,950	21.644	13.97	13.94	13.97	13.87	14.07	813,287	13.935	0.00%
2015-06-10	0	21.70	21.70	21.75	21.45	21.90	1,702,000	36,966,000	21.719	13.97	13.97	14.00	13.81	14.10	2,643,647	13.983	-0.91%
2015-06-09	0	21.90	21.70	21.90	21.50	22.00	493,600	10,718,590	21.715	14.10	13.97	14.10	13.84	14.16	766,689	13.980	1.15%
2015-06-08	0	21.65	21.65	21.80	21.50	21.90	396,400	8,584,890	21.657	13.94	13.94	14.04	13.84	14.10	615,712	13.943	-0.69%
2015-06-05	0	21.80	21.80	21.90	21.40	22.10	1,231,200	26,769,685	21.743	14.04	14.04	14.10	13.78	14.23	1,912,373	13.998	-0.68%
2015-06-04	0	21.95	21.95	22.05	21.55	22.45	783,620	17,143,088	21.877	14.13	14.13	14.20	13.87	14.45	1,217,165	14.084	-0.68%
2015-06-03	0	22.10	22.00	22.10	21.50	22.50	682,470	15,020,401	22.009	14.23	14.16	14.23	13.84	14.49	1,060,053	14.169	1.61%
2015-06-02	0	21.75	21.70	21.90	21.65	22.10	640,010	13,978,967	21.842	14.00	13.97	14.10	13.94	14.23	994,102	14.062	-1.14%
2015-06-01	0	22.00	21.80	22.00	21.05	22.20	1,847,000	40,166,314	21.747	14.16	14.04	14.16	13.55	14.29	2,868,870	14.001	-0.45%
2015-05-29	0	22.10	21.60	22.20	21.00	22.40	927,600	20,137,890	21.710	14.23	13.91	14.29	13.52	14.42	1,440,803	13.977	3.03%
2015-05-28	0	21.45	21.40	21.60	21.00	22.00	1,378,400	29,709,990	21.554	13.81	13.78	13.91	13.52	14.16	2,141,013	13.877	-3.16%
2015-05-27	0	22.15	22.15	22.20	21.00	22.50	1,804,000	39,622,750	21.964	14.26	14.26	14.29	13.52	14.49	2,802,080	14.140	-1.56%
2015-05-26	0	22.50	22.00	22.30	19.82	22.85	2,647,080	55,044,511	20.794	14.49	14.16	14.36	12.76	14.71	4,111,602	13.388	13.29%
2015-05-22	0	19.86	19.84	19.86	19.70	19.90	824,470	16,309,881	19.782	12.79	12.77	12.79	12.68	12.81	1,280,616	12.736	0.81%
2015-05-21	0	19.70	19.64	19.70	19.62	19.88	375,834	7,415,565	19.731	12.68	12.64	12.68	12.63	12.80	583,768	12.703	-0.91%
2015-05-20	0	19.88	19.80	19.88	19.50	19.90	2,284,050	44,904,401	19.660	12.80	12.75	12.80	12.55	12.81	3,547,722	12.657	1.53%
2015-05-19	0	19.58	19.54	19.58	19.12	19.60	1,746,500	33,938,350	19.432	12.61	12.58	12.61	12.31	12.62	2,712,768	12.511	2.09%
2015-05-18	0	19.18	19.14	19.18	18.80	19.24	990,000	18,880,456	19.071	12.35	12.32	12.35	12.10	12.39	1,537,727	12.278	0.10%
2015-05-15	0	19.16	19.12	19.16	19.00	19.20	1,192,400	22,757,584	19.086	12.34	12.31	12.34	12.23	12.36	1,852,107	12.287	0.31%
2015-05-14	0	19.10	19.08	19.10	19.00	19.28	503,200	9,601,992	19.082	12.30	12.28	12.30	12.23	12.41	781,600	12.285	0.21%
2015-05-13	0	19.06	19.06	19.12	19.00	19.32	1,018,800	19,457,016	19.098	12.27	12.27	12.31	12.23	12.44	1,582,461	12.295	-0.63%
2015-05-12	0	19.18	19.08	19.18	19.02	19.40	494,000	9,437,792	19.105	12.35	12.28	12.35	12.25	12.49	767,310	12.300	0.21%
2015-05-11	0	19.14	19.10	19.16	19.10	19.20	836,000	15,983,664	19.119	12.32	12.30	12.34	12.30	12.36	1,298,525	12.309	-0.21%
2015-05-08	0	19.18	19.14	19.18	18.50	19.20	572,600	10,862,944	18.971	12.35	12.32	12.35	11.91	12.36	889,396	12.214	1.91%
2015-05-07	0	18.82	18.74	18.82	18.68	19.10	1,316,400	24,776,200	18.821	12.12	12.06	12.12	12.03	12.30	2,044,711	12.117	-1.16%
2015-05-06	0	19.04	18.90	19.04	18.74	19.32	1,996,366	37,990,296	19.030	12.26	12.17	12.26	12.06	12.44	3,100,874	12.251	0.63%
2015-05-05	0	18.92	18.88	19.02	18.50	19.60	1,858,800	35,687,812	19.199	12.18	12.16	12.25	11.91	12.62	2,887,199	12.361	-1.77%
2015-05-04	0	19.26	19.26	19.28	19.06	19.52	1,141,000	22,022,664	19.301	12.40	12.40	12.41	12.27	12.57	1,772,269	12.426	-0.93%
2015-04-30	0	19.44	19.36	19.50	19.10	19.54	971,600	18,766,980	19.316	12.52	12.46	12.55	12.30	12.58	1,509,147	12.435	-0.51%
2015-04-29	0	19.54	19.20	19.30	19.20	19.60	2,931,800	56,918,128	19.414	12.58	12.36	12.43	12.36	12.62	4,553,846	12.499	1.77%
2015-04-28	0	19.20	19.16	19.20	18.94	19.40	1,078,000	20,692,868	19.196	12.36	12.34	12.36	12.19	12.49	1,674,414	12.358	0.52%
2015-04-27	0	19.10	18.94	19.20	18.50	19.38	1,878,400	35,597,865	18.951	12.30	12.19	12.36	11.91	12.48	2,917,642	12.201	3.58%
2015-04-24	0	18.44	18.40	18.46	18.20	18.94	897,600	16,596,048	18.489	11.87	11.85	11.88	11.72	12.19	1,394,206	11.904	-0.75%
2015-04-23	0	18.58	18.58	18.80	18.58	19.42	1,746,400	33,261,656	19.046	11.96	11.96	12.10	11.96	12.50	2,712,612	12.262	-2.21%
2015-04-22	0	19.00	18.80	19.06	18.72	19.50	2,032,400	38,999,088	19.189	12.23	12.10	12.27	12.05	12.55	3,156,844	12.354	-2.66%
2015-04-21	0	19.52	19.52	19.58	19.00	19.60	1,890,200	36,515,292	19.318	12.57	12.57	12.61	12.23	12.62	2,935,971	12.437	0.51%
2015-04-20	0	19.42	19.42	19.46	19.32	19.68	4,532,800	88,277,064	19.475	12.50	12.50	12.53	12.44	12.67	7,040,614	12.538	-1.02%
2015-04-17	0	19.62	19.60	19.62	19.40	19.80	2,880,800	56,445,660	19.594	12.63	12.62	12.63	12.49	12.75	4,474,630	12.615	0.51%
2015-04-16	0	19.52	19.50	19.56	19.30	19.60	3,744,000	72,961,798	19.488	12.57	12.55	12.59	12.43	12.62	5,815,403	12.546	0.62%
2015-04-15	0	19.40	19.38	19.40	19.32	19.96	8,228,382	159,678,029	19.406	12.49	12.48	12.49	12.44	12.85	12,780,812	12.494	0.31%
2015-04-14	0	19.34	19.34	19.36	19.20	19.58	4,800,600	92,936,496	19.359	12.45	12.45	12.46	12.36	12.61	7,456,577	12.464	-1.02%
2015-04-13	0	19.54	19.50	19.54	18.88	19.86	10,559,600	205,414,612	19.453	12.58	12.55	12.58	12.16	12.79	16,401,798	12.524	3.94%
2015-04-10	0	18.80	18.68	18.80	18.10	18.88	12,147,384	222,968,654	18.355	12.10	12.03	12.10	11.65	12.16	18,868,038	11.817	4.44%
2015-04-09	0	18.00	18.20	18.36	17.60	18.98	14,551,307	263,614,860	18.116	11.59	11.72	11.82	11.33	12.22	22,601,954	11.663	-3.85%
2015-04-08	0	18.72	18.70	18.80	18.02	19.00	13,107,400	245,089,172	18.699	12.05	12.04	12.10	11.60	12.23	20,359,192	12.038	0.54%
2015-04-02	0	18.62	18.60	18.78	18.22	18.92	14,605,940	270,380,777	18.512	11.99	11.97	12.09	11.73	12.18	22,686,814	11.918	-1.06%
2015-04-01	0	18.82	18.82	18.84	18.66	19.00	35,162,670	660,656,857	18.789	12.12	12.12	12.13	12.01	12.23	54,616,748	12.096	-0.95%
2015-03-31	0	19.00	19.00	19.02	18.70	19.48	171,129,248	3,242,294,617	18.947	12.23	12.23	12.25	12.04	12.54	265,808,113	12.198

---

Webb-site Database - Powered By Linux Group

Back to top

---