Prices and Webb-site Total Returns

Genscript Biotech Corporation: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01548	2015-12-30			Docs

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
2026-02-03	0	12.45	12.45	12.46	12.11	12.55	5,338,041	66,024,349	12.369	12.45	12.45	12.46	12.11	12.55	5,338,041	12.369	1.38%
2026-02-02	0	12.28	12.27	12.28	12.05	12.90	15,074,000	185,051,138	12.276	12.28	12.27	12.28	12.05	12.90	15,074,000	12.276	-4.44%
2026-01-30	0	12.85	12.85	12.86	12.61	12.99	8,396,664	107,196,115	12.767	12.85	12.85	12.86	12.61	12.99	8,396,664	12.767	-0.08%
2026-01-29	0	12.86	12.85	12.86	12.79	13.00	10,196,040	131,296,879	12.877	12.86	12.85	12.86	12.79	13.00	10,196,040	12.877	-1.15%
2026-01-28	0	13.01	12.99	13.01	12.65	13.12	9,828,226	126,504,910	12.872	13.01	12.99	13.01	12.65	13.12	9,828,226	12.872	-1.29%
2026-01-27	0	13.18	13.18	13.19	12.94	13.18	7,110,913	93,132,475	13.097	13.18	13.18	13.19	12.94	13.18	7,110,913	13.097	1.00%
2026-01-26	0	13.05	13.04	13.05	12.91	13.40	10,448,245	136,712,584	13.085	13.05	13.04	13.05	12.91	13.40	10,448,245	13.085	-1.88%
2026-01-23	0	13.30	13.28	13.30	13.00	13.50	9,155,017	121,797,803	13.304	13.30	13.28	13.30	13.00	13.50	9,155,017	13.304	0.83%
2026-01-22	0	13.19	13.19	13.20	13.03	13.42	16,732,808	220,921,153	13.203	13.19	13.19	13.20	13.03	13.42	16,732,808	13.203	-6.12%
2026-01-21	0	14.05	14.02	14.05	13.83	14.10	5,442,365	76,097,740	13.983	14.05	14.02	14.05	13.83	14.10	5,442,365	13.982	2.03%
2026-01-20	0	13.77	13.75	13.77	13.60	13.93	4,497,850	61,801,454	13.740	13.77	13.75	13.77	13.60	13.93	4,497,850	13.740	-0.51%
2026-01-19	0	13.84	13.78	13.84	13.58	14.07	8,331,825	114,563,721	13.750	13.84	13.78	13.84	13.58	14.07	8,331,825	13.750	-1.77%
2026-01-16	0	14.09	14.09	14.10	13.92	14.22	5,414,335	76,029,599	14.042	14.09	14.09	14.10	13.92	14.22	5,414,335	14.042	-1.33%
2026-01-15	0	14.28	14.25	14.28	14.06	14.42	8,005,592	113,708,945	14.204	14.28	14.25	14.28	14.06	14.42	8,005,592	14.204	0.49%
2026-01-14	0	14.21	14.20	14.21	14.06	14.42	9,550,600	135,744,669	14.213	14.21	14.20	14.21	14.06	14.42	9,550,600	14.213	-1.39%
2026-01-13	0	14.41	14.35	14.41	14.25	14.60	9,047,082	130,296,209	14.402	14.41	14.35	14.41	14.25	14.60	9,047,082	14.402	0.56%
2026-01-09	0	14.33	14.28	14.33	13.98	14.35	8,118,681	115,740,711	14.256	14.33	14.28	14.33	13.98	14.35	8,118,681	14.256	1.78%
2026-01-08	0	14.08	14.07	14.09	13.88	14.23	11,202,790	157,793,378	14.085	14.08	14.07	14.09	13.88	14.23	11,202,790	14.085	2.25%
2026-01-07	0	13.77	13.76	13.77	13.31	13.77	10,929,756	148,382,991	13.576	13.77	13.76	13.77	13.31	13.77	10,929,756	13.576	4.32%
2026-01-06	0	13.20	13.18	13.20	12.83	13.24	10,254,207	134,161,651	13.084	13.20	13.18	13.20	12.83	13.24	10,254,207	13.084	-0.38%
2026-01-05	0	13.25	13.16	13.25	12.53	13.40	10,754,783	140,755,941	13.088	13.25	13.16	13.25	12.53	13.40	10,754,783	13.088	6.68%
2025-12-31	0	12.42	12.40	12.42	12.30	12.50	4,576,839	56,643,077	12.376	12.42	12.40	12.42	12.30	12.50	4,576,839	12.376	-0.24%
2025-12-30	0	12.45	12.44	12.45	12.28	12.87	17,381,284	215,953,719	12.425	12.45	12.44	12.45	12.28	12.87	17,381,284	12.424	-3.71%
2025-12-29	0	12.93	12.90	12.93	12.83	13.15	7,215,319	93,641,049	12.978	12.93	12.90	12.93	12.83	13.15	7,215,319	12.978	-0.92%
2025-12-24	0	13.05	13.02	13.05	12.98	13.27	3,778,028	49,422,478	13.082	13.05	13.02	13.05	12.98	13.27	3,778,028	13.082	-1.66%
2025-12-23	0	13.27	13.23	13.27	13.11	13.30	4,492,317	59,423,070	13.228	13.27	13.23	13.27	13.11	13.30	4,492,317	13.228	1.14%
2025-12-22	0	13.12	13.10	13.12	12.75	13.22	5,634,926	73,455,246	13.036	13.12	13.10	13.12	12.75	13.22	5,634,926	13.036	-0.76%
2025-12-19	0	13.22	13.18	13.22	12.96	13.31	6,544,528	86,306,064	13.188	13.22	13.18	13.22	12.96	13.31	6,544,528	13.188	2.32%
2025-12-18	0	12.92	12.90	12.92	12.67	13.00	4,521,000	58,169,970	12.867	12.92	12.90	12.92	12.67	13.00	4,521,000	12.867	0.54%
2025-12-17	0	12.85	12.84	12.85	12.70	12.93	4,338,402	55,665,439	12.831	12.85	12.84	12.85	12.70	12.93	4,338,402	12.831	0.16%
2025-12-16	0	12.83	12.82	12.83	12.56	13.00	6,954,121	88,366,086	12.707	12.83	12.82	12.83	12.56	13.00	6,954,121	12.707	-0.23%
2025-12-15	0	12.86	12.85	12.86	12.77	13.26	17,304,420	223,578,446	12.920	12.86	12.85	12.86	12.77	13.26	17,304,420	12.920	-4.74%
2025-12-12	0	13.50	13.48	13.50	13.12	13.50	11,155,549	149,064,567	13.362	13.50	13.48	13.50	13.12	13.50	11,155,549	13.362	1.05%
2025-12-11	0	13.36	13.30	13.36	13.24	13.53	8,234,260	110,282,391	13.393	13.36	13.30	13.36	13.24	13.53	8,234,260	13.393	0.83%
2025-12-10	0	13.25	13.23	13.25	12.73	13.25	19,379,892	251,753,811	12.991	13.25	13.23	13.25	12.73	13.25	19,379,892	12.990	-2.21%
2025-12-09	0	13.55	13.54	13.55	13.41	14.36	31,522,282	433,331,503	13.747	13.55	13.54	13.55	13.41	14.36	31,522,282	13.747	-10.15%
2025-12-08	0	15.08	15.07	15.08	14.98	15.34	7,502,000	113,706,712	15.157	15.08	15.07	15.08	14.98	15.34	7,502,000	15.157	0.13%
2025-12-05	0	15.06	15.05	15.06	14.91	15.20	3,238,300	48,699,835	15.039	15.06	15.05	15.06	14.91	15.20	3,238,300	15.039	-0.92%
2025-12-04	0	15.20	15.14	15.20	14.66	15.21	8,859,995	133,193,908	15.033	15.20	15.14	15.20	14.66	15.21	8,859,995	15.033	5.12%
2025-12-03	0	14.46	14.44	14.46	14.36	14.70	6,818,135	98,890,089	14.504	14.46	14.44	14.46	14.36	14.70	6,818,135	14.504	-1.83%
2025-12-02	0	14.73	14.71	14.73	14.62	15.10	7,213,612	106,695,972	14.791	14.73	14.71	14.73	14.62	15.10	7,213,612	14.791	-3.16%
2025-12-01	0	15.21	15.19	15.21	14.91	15.26	5,109,867	77,462,405	15.159	15.21	15.19	15.21	14.91	15.26	5,109,867	15.159	2.01%
2025-11-28	0	14.91	14.91	14.92	14.75	15.11	6,464,202	96,192,184	14.881	14.91	14.91	14.92	14.75	15.11	6,464,202	14.881	-0.73%
2025-11-27	0	15.02	14.98	15.02	14.92	15.30	5,898,000	88,806,540	15.057	15.02	14.98	15.02	14.92	15.30	5,898,000	15.057	-0.99%
2025-11-26	0	15.17	15.17	15.20	15.13	15.53	5,250,000	80,543,590	15.342	15.17	15.17	15.20	15.13	15.53	5,250,000	15.342	0.80%
2025-11-25	0	15.05	15.04	15.05	14.73	15.50	8,405,925	127,161,727	15.128	15.05	15.04	15.05	14.73	15.50	8,405,925	15.128	-2.08%
2025-11-24	0	15.37	15.36	15.37	15.02	15.45	12,602,189	192,298,485	15.259	15.37	15.36	15.37	15.02	15.45	12,602,189	15.259	3.02%
2025-11-21	0	14.92	14.91	14.92	14.71	15.70	16,499,126	247,615,543	15.008	14.92	14.91	14.92	14.71	15.70	16,499,126	15.008	-6.05%
2025-11-20	0	15.88	15.87	15.88	15.52	16.16	18,836,892	297,538,062	15.796	15.88	15.87	15.88	15.52	16.16	18,836,892	15.795	-2.76%
2025-11-19	0	16.33	16.34	16.36	16.17	16.59	6,216,512	101,489,592	16.326	16.33	16.34	16.36	16.17	16.59	6,216,512	16.326	-1.33%
2025-11-18	0	16.55	16.54	16.55	16.32	17.05	6,980,000	115,986,080	16.617	16.55	16.54	16.55	16.32	17.05	6,980,000	16.617	-2.65%
2025-11-17	0	17.00	16.98	17.00	16.78	17.17	8,573,443	145,265,225	16.944	17.00	16.98	17.00	16.78	17.17	8,573,443	16.944	-1.68%
2025-11-14	0	17.29	17.29	17.30	16.41	17.57	24,369,795	420,915,139	17.272	17.29	17.29	17.30	16.41	17.57	24,369,795	17.272	4.72%
2025-11-13	0	16.51	16.51	16.53	16.20	16.87	18,364,715	302,974,897	16.498	16.51	16.51	16.53	16.20	16.87	18,364,715	16.498	-3.79%
2025-11-12	0	17.16	17.15	17.16	16.18	17.25	20,401,617	345,769,471	16.948	17.16	17.15	17.16	16.18	17.25	20,401,617	16.948	5.86%
2025-11-11	0	16.21	16.21	16.22	16.03	16.31	5,918,952	95,633,512	16.157	16.21	16.21	16.22	16.03	16.31	5,918,952	16.157	0.31%
2025-11-10	0	16.16	16.12	16.16	16.03	16.30	5,264,212	85,084,890	16.163	16.16	16.12	16.16	16.03	16.30	5,264,212	16.163	0.94%
2025-11-07	0	16.01	16.00	16.01	15.90	16.24	9,318,112	149,112,680	16.003	16.01	16.00	16.01	15.90	16.24	9,318,112	16.002	-2.20%
2025-11-06	0	16.37	16.35	16.37	16.23	16.45	6,158,332	100,639,864	16.342	16.37	16.35	16.37	16.23	16.45	6,158,332	16.342	0.68%
2025-11-05	0	16.26	16.25	16.26	15.68	16.28	11,222,586	180,080,342	16.046	16.26	16.25	16.26	15.68	16.28	11,222,586	16.046	-0.31%
2025-11-04	0	16.31	16.31	16.32	16.22	17.23	11,106,406	183,475,225	16.520	16.31	16.31	16.32	16.22	17.23	11,106,406	16.520	-4.28%
2025-11-03	0	17.04	17.02	17.04	16.11	17.15	22,737,232	382,289,971	16.813	17.04	17.02	17.04	16.11	17.15	22,737,232	16.813	5.84%
2025-10-31	0	16.10	16.10	16.16	15.92	16.37	8,221,551	132,723,924	16.143	16.10	16.10	16.16	15.92	16.37	8,221,551	16.143	-0.49%
2025-10-30	0	16.18	16.18	16.22	16.02	16.60	13,455,945	218,817,856	16.262	16.18	16.18	16.22	16.02	16.60	13,455,945	16.262	0.81%
2025-10-28	0	16.05	16.05	16.06	15.98	16.40	4,033,246	65,083,268	16.137	16.05	16.05	16.06	15.98	16.40	4,033,246	16.137	-1.11%
2025-10-27	0	16.23	16.21	16.23	16.10	16.40	8,002,900	129,961,710	16.239	16.23	16.21	16.23	16.10	16.40	8,002,900	16.239	1.82%
2025-10-24	0	15.94	15.94	15.95	15.75	16.14	5,732,400	91,148,802	15.901	15.94	15.94	15.95	15.75	16.14	5,732,400	15.901	0.76%
2025-10-23	0	15.82	15.80	15.82	15.37	16.29	13,509,497	211,100,033	15.626	15.82	15.80	15.82	15.37	16.29	13,509,497	15.626	-1.56%
2025-10-22	0	16.07	16.06	16.07	15.96	16.33	5,702,563	91,840,291	16.105	16.07	16.06	16.07	15.96	16.33	5,702,563	16.105	-0.92%
2025-10-21	0	16.22	16.20	16.22	16.03	16.43	6,553,714	106,618,182	16.268	16.22	16.20	16.22	16.03	16.43	6,553,714	16.268	1.25%
2025-10-20	0	16.02	16.02	16.03	15.75	16.07	3,936,240	62,715,084	15.933	16.02	16.02	16.03	15.75	16.07	3,936,240	15.933	1.84%
2025-10-17	0	15.73	15.70	15.73	15.58	16.23	7,124,454	113,048,741	15.868	15.73	15.70	15.73	15.58	16.23	7,124,454	15.868	-3.32%
2025-10-16	0	16.27	16.26	16.27	16.07	16.75	9,131,846	149,536,220	16.375	16.27	16.26	16.27	16.07	16.75	9,131,846	16.375	-0.25%
2025-10-15	0	16.31	16.31	16.35	16.16	16.67	10,075,743	164,902,314	16.366	16.31	16.31	16.35	16.16	16.67	10,075,743	16.366	2.45%
2025-10-14	0	15.92	15.91	15.92	15.81	16.79	9,781,370	157,797,545	16.133	15.92	15.91	15.92	15.81	16.79	9,781,370	16.132	-3.40%
2025-10-13	0	16.48	16.48	16.49	15.78	16.56	16,140,965	261,013,619	16.171	16.48	16.48	16.49	15.78	16.56	16,140,965	16.171	-1.61%
2025-10-10	0	16.75	16.74	16.75	16.75	17.22	14,181,386	240,221,754	16.939	16.75	16.74	16.75	16.75	17.22	14,181,386	16.939	-1.93%
2025-10-09	0	17.08	17.03	17.08	16.98	17.56	15,132,954	260,066,737	17.186	17.08	17.03	17.08	16.98	17.56	15,132,954	17.185	-3.28%
2025-10-08	0	17.66	17.63	17.66	17.07	17.66	3,346,064	58,596,693	17.512	17.66	17.63	17.66	17.07	17.66	3,346,064	17.512	1.90%
2025-10-06	0	17.33	17.28	17.33	17.04	17.33	2,155,400	37,199,722	17.259	17.33	17.28	17.33	17.04	17.33	2,155,400	17.259	0.87%
2025-10-03	0	17.18	17.16	17.18	17.02	17.39	1,810,740	31,081,001	17.165	17.18	17.16	17.18	17.02	17.39	1,810,740	17.165	0.12%
2025-10-02	0	17.16	17.15	17.17	16.72	17.22	3,651,603	62,373,258	17.081	17.16	17.15	17.17	16.72	17.22	3,651,603	17.081	2.63%
2025-09-30	0	16.72	16.70	16.72	16.12	16.75	14,589,883	242,458,242	16.618	16.72	16.70	16.72	16.12	16.75	14,589,883	16.618	3.47%
2025-09-29	0	16.16	16.14	16.16	15.67	16.26	9,568,623	153,653,799	16.058	16.16	16.14	16.16	15.67	16.26	9,568,623	16.058	3.06%
2025-09-26	0	15.68	15.66	15.68	15.36	15.91	10,749,179	167,659,029	15.597	15.68	15.66	15.68	15.36	15.91	10,749,179	15.597	-1.26%
2025-09-25	0	15.88	15.87	15.88	15.70	16.30	18,426,918	292,202,584	15.857	15.88	15.87	15.88	15.70	16.30	18,426,918	15.857	-1.12%
2025-09-24	0	16.06	16.04	16.06	15.90	16.38	17,179,838	276,866,025	16.116	16.06	16.04	16.06	15.90	16.38	17,179,838	16.116	-2.01%
2025-09-23	0	16.39	16.37	16.39	16.05	16.79	13,696,138	222,792,467	16.267	16.39	16.37	16.39	16.05	16.79	13,696,138	16.267	-1.80%
2025-09-22	0	16.69	16.66	16.69	16.55	17.35	11,965,433	200,952,426	16.794	16.69	16.66	16.69	16.55	17.35	11,965,433	16.794	-2.17%
2025-09-19	0	17.06	17.06	17.07	16.86	17.56	11,608,334	198,879,445	17.133	17.06	17.06	17.07	16.86	17.56	11,608,334	17.132	-1.04%
2025-09-18	0	17.24	17.16	17.24	16.80	17.47	13,902,003	238,884,686	17.184	17.24	17.16	17.24	16.80	17.47	13,902,003	17.183	1.41%
2025-09-17	0	17.00	16.99	17.00	16.53	17.16	14,166,794	238,095,087	16.807	17.00	16.99	17.00	16.53	17.16	14,166,794	16.807	-0.18%
2025-09-16	0	17.03	17.00	17.03	16.58	17.28	10,500,074	176,807,754	16.839	17.03	17.00	17.03	16.58	17.28	10,500,074	16.839	-0.12%
2025-09-15	0	17.05	17.04	17.05	16.80	17.42	16,909,794	287,737,251	17.016	17.05	17.04	17.05	16.80	17.42	16,909,794	17.016	-1.90%
2025-09-12	0	17.38	17.38	17.40	17.00	17.55	13,411,792	232,076,273	17.304	17.38	17.38	17.40	17.00	17.55	13,411,792	17.304	2.60%
2025-09-11	0	16.94	16.93	16.94	16.16	17.39	33,839,346	568,723,848	16.807	16.94	16.93	16.94	16.16	17.39	33,839,346	16.807	-2.48%
2025-09-10	0	17.37	17.32	17.37	17.20	17.66	10,369,268	180,377,855	17.395	17.37	17.32	17.37	17.20	17.66	10,369,268	17.395	-0.46%
2025-09-09	0	17.45	17.43	17.45	17.35	17.98	14,406,193	252,453,051	17.524	17.45	17.43	17.45	17.35	17.98	14,406,193	17.524	-3.48%
2025-09-08	0	18.08	18.04	18.08	17.21	18.10	20,335,942	359,733,693	17.690	18.08	18.04	18.08	17.21	18.10	20,335,942	17.690	4.15%
2025-09-05	0	17.36	17.35	17.37	16.94	17.46	14,211,589	245,287,759	17.260	17.36	17.35	17.37	16.94	17.46	14,211,589	17.260	2.12%
2025-09-04	0	17.00	16.97	17.00	16.70	17.80	16,802,870	287,000,588	17.081	17.00	16.97	17.00	16.70	17.80	16,802,870	17.080	-1.96%
2025-09-03	0	17.34	17.27	17.34	17.23	17.70	9,357,210	162,718,243	17.390	17.34	17.27	17.34	17.23	17.70	9,357,210	17.390	-1.42%
2025-09-02	0	17.59	17.57	17.59	17.24	17.90	12,984,757	227,676,618	17.534	17.59	17.57	17.59	17.24	17.90	12,984,757	17.534	-0.79%
2025-09-01	0	17.73	17.72	17.73	17.07	17.76	14,338,686	251,157,720	17.516	17.73	17.72	17.73	17.07	17.76	14,338,686	17.516	3.08%
2025-08-29	0	17.20	17.20	17.21	16.82	17.45	12,968,094	223,572,172	17.240	17.20	17.20	17.21	16.82	17.45	12,968,094	17.240	1.30%
2025-08-28	0	16.98	16.98	17.02	16.44	17.37	26,815,018	452,331,547	16.869	16.98	16.98	17.02	16.44	17.37	26,815,018	16.869	-2.08%
2025-08-27	0	17.34	17.33	17.34	17.20	18.93	35,186,208	626,348,430	17.801	17.34	17.33	17.34	17.20	18.93	35,186,208	17.801	-7.42%
2025-08-26	0	18.73	18.70	18.73	18.59	19.40	27,780,867	522,873,434	18.821	18.73	18.70	18.73	18.59	19.40	27,780,867	18.821	-2.85%
2025-08-25	0	19.28	19.21	19.28	18.71	19.39	23,843,431	454,759,451	19.073	19.28	19.21	19.28	18.71	19.39	23,843,431	19.073	4.10%
2025-08-22	0	18.52	18.52	18.53	17.83	18.76	19,093,969	348,961,456	18.276	18.52	18.52	18.53	17.83	18.76	19,093,969	18.276	1.87%
2025-08-21	0	18.18	18.17	18.18	17.36	18.48	31,752,587	574,018,009	18.078	18.18	18.17	18.18	17.36	18.48	31,752,587	18.078	5.03%
2025-08-20	0	17.31	17.31	17.34	17.08	17.88	21,021,871	365,304,661	17.377	17.31	17.31	17.34	17.08	17.88	21,021,871	17.377	-3.51%
2025-08-19	0	17.94	17.92	17.94	17.64	18.59	22,916,393	412,530,728	18.002	17.94	17.92	17.94	17.64	18.59	22,916,393	18.002	-1.27%
2025-08-18	0	18.17	18.16	18.17	16.77	18.28	35,765,021	629,833,183	17.610	18.17	18.16	18.17	16.77	18.28	35,765,021	17.610	2.54%
2025-08-15	0	17.72	17.70	17.72	17.42	17.80	15,183,373	267,898,466	17.644	17.72	17.70	17.72	17.42	17.80	15,183,373	17.644	1.26%
2025-08-14	0	17.50	17.47	17.50	17.40	17.92	14,656,945	258,058,114	17.607	17.50	17.47	17.50	17.40	17.92	14,656,945	17.607	-1.02%
2025-08-13	0	17.68	17.67	17.68	16.68	17.68	25,003,210	433,110,624	17.322	17.68	17.67	17.68	16.68	17.68	25,003,210	17.322	6.70%
2025-08-12	0	16.57	16.56	16.57	16.41	17.18	25,922,054	429,615,661	16.573	16.57	16.56	16.57	16.41	17.18	25,922,054	16.573	-3.89%
2025-08-11	0	17.24	17.23	17.24	16.53	17.25	17,388,109	293,230,908	16.864	17.24	17.23	17.24	16.53	17.25	17,388,109	16.864	1.71%
2025-08-08	0	16.95	16.94	16.96	16.76	17.29	21,071,616	356,766,068	16.931	16.95	16.94	16.96	16.76	17.29	21,071,616	16.931	-1.51%
2025-08-07	0	17.21	17.20	17.21	16.70	17.32	19,820,718	337,951,866	17.050	17.21	17.20	17.21	16.70	17.32	19,820,718	17.050	-1.21%
2025-08-06	0	17.42	17.41	17.42	17.21	17.78	13,836,000	241,119,558	17.427	17.42	17.41	17.42	17.21	17.78	13,836,000	17.427	-0.57%
2025-08-05	0	17.52	17.50	17.52	17.08	17.57	19,926,705	346,016,395	17.365	17.52	17.50	17.52	17.08	17.57	19,926,705	17.364	2.10%
2025-08-04	0	17.16	17.15	17.16	16.23	17.36	18,929,640	318,830,122	16.843	17.16	17.15	17.16	16.23	17.36	18,929,640	16.843	3.37%
2025-08-01	0	16.60	16.60	16.62	16.52	17.32	25,910,960	435,683,767	16.815	16.60	16.60	16.62	16.52	17.32	25,910,960	16.815	-3.38%
2025-07-31	0	17.18	17.16	17.18	17.02	18.04	34,103,377	595,712,724	17.468	17.18	17.16	17.18	17.02	18.04	34,103,377	17.468	-1.83%
2025-07-30	0	17.50	17.48	17.50	17.02	18.38	49,734,216	877,892,776	17.652	17.50	17.48	17.50	17.02	18.38	49,734,216	17.652	-5.71%
2025-07-29	0	18.56	18.54	18.56	17.50	18.80	44,116,603	803,891,105	18.222	18.56	18.54	18.56	17.50	18.80	44,116,603	18.222	2.88%
2025-07-28	0	18.04	18.02	18.04	17.50	18.18	21,492,635	382,660,122	17.804	18.04	18.02	18.04	17.50	18.18	21,492,635	17.804	1.12%
2025-07-25	0	17.84	17.82	17.84	17.70	18.60	28,635,824	516,379,107	18.033	17.84	17.82	17.84	17.70	18.60	28,635,824	18.033	-2.62%
2025-07-24	0	18.32	18.32	18.36	17.96	18.46	33,735,945	608,112,808	18.026	18.32	18.32	18.36	17.96	18.46	33,735,945	18.026	0.88%
2025-07-23	0	18.16	18.16	18.18	17.12	18.96	51,904,928	942,138,647	18.151	18.16	18.16	18.18	17.12	18.96	51,904,928	18.151	6.70%
2025-07-22	0	17.02	17.02	17.04	16.80	17.78	43,942,048	759,833,453	17.292	17.02	17.02	17.04	16.80	17.78	43,942,048	17.292	3.65%
2025-07-21	0	16.42	16.34	16.42	16.02	16.82	22,350,443	365,289,665	16.344	16.42	16.34	16.42	16.02	16.82	22,350,443	16.344	-2.26%
2025-07-18	0	16.80	16.78	16.80	16.62	17.26	30,563,311	516,096,783	16.886	16.80	16.78	16.80	16.62	17.26	30,563,311	16.886	0.96%
2025-07-17	0	16.64	16.62	16.64	15.64	16.80	55,768,501	907,559,833	16.274	16.64	16.62	16.64	15.64	16.80	55,768,501	16.274	8.19%
2025-07-16	0	15.38	15.36	15.38	15.18	15.60	17,749,093	272,794,839	15.370	15.38	15.36	15.38	15.18	15.60	17,749,093	15.370	0.26%
2025-07-15	0	15.34	15.32	15.34	15.02	15.52	19,420,375	297,183,608	15.303	15.34	15.32	15.34	15.02	15.52	19,420,375	15.303	1.05%
2025-07-14	0	15.18	15.14	15.18	14.52	15.22	19,583,808	290,845,632	14.851	15.18	15.14	15.18	14.52	15.22	19,583,808	14.851	1.61%
2025-07-11	0	14.94	14.94	14.96	14.86	15.22	25,364,627	381,060,277	15.023	14.94	14.94	14.96	14.86	15.22	25,364,627	15.023	0.27%
2025-07-10	0	14.90	14.88	14.90	14.86	15.92	35,144,485	536,862,186	15.276	14.90	14.88	14.90	14.86	15.92	35,144,485	15.276	-2.99%
2025-07-09	0	15.36	15.34	15.36	14.44	15.94	44,819,565	692,530,025	15.452	15.36	15.34	15.36	14.44	15.94	44,819,565	15.452	3.50%
2025-07-08	0	14.84	14.82	14.84	14.58	15.20	15,105,135	224,012,158	14.830	14.84	14.82	14.84	14.58	15.20	15,105,135	14.830	1.37%
2025-07-07	0	14.64	14.62	14.64	14.46	15.20	19,878,135	291,516,230	14.665	14.64	14.62	14.64	14.46	15.20	19,878,135	14.665	-3.05%
2025-07-04	0	15.10	15.08	15.10	14.72	15.36	16,438,161	247,018,380	15.027	15.10	15.08	15.10	14.72	15.36	16,438,161	15.027	-0.13%
2025-07-03	0	15.12	15.10	15.12	14.92	15.36	22,507,152	340,562,343	15.131	15.12	15.10	15.12	14.92	15.36	22,507,152	15.131	-0.66%
2025-07-02	0	15.22	15.22	15.24	14.82	15.44	27,060,754	408,789,537	15.106	15.22	15.22	15.24	14.82	15.44	27,060,754	15.106	2.84%
2025-06-30	0	14.80	14.78	14.80	14.42	15.10	19,790,739	292,535,756	14.781	14.80	14.78	14.80	14.42	15.10	19,790,739	14.781	2.07%
2025-06-27	0	14.50	14.48	14.50	14.26	14.66	18,861,083	272,865,866	14.467	14.50	14.48	14.50	14.26	14.66	18,861,083	14.467	-0.28%
2025-06-26	0	14.54	14.52	14.54	14.24	14.72	24,139,913	348,882,376	14.453	14.54	14.52	14.54	14.24	14.72	24,139,913	14.453	-2.81%
2025-06-25	0	14.96	14.92	14.96	14.80	15.46	25,108,374	376,132,668	14.980	14.96	14.92	14.96	14.80	15.46	25,108,374	14.980	-1.97%
2025-06-24	0	15.26	15.24	15.26	14.58	15.28	30,098,728	450,867,710	14.980	15.26	15.24	15.26	14.58	15.28	30,098,728	14.980	2.97%
2025-06-23	0	14.82	14.80	14.82	14.02	14.88	25,403,407	369,559,325	14.548	14.82	14.80	14.82	14.02	14.88	25,403,407	14.548	2.21%
2025-06-20	0	14.50	14.50	14.52	14.32	14.78	17,777,410	258,063,727	14.516	14.50	14.50	14.52	14.32	14.78	17,777,410	14.516	-0.82%
2025-06-19	0	14.62	14.60	14.62	14.30	15.18	20,948,946	306,528,154	14.632	14.62	14.60	14.62	14.30	15.18	20,948,946	14.632	-2.53%
2025-06-18	0	15.00	14.98	15.00	14.50	15.18	31,206,452	463,561,443	14.855	15.00	14.98	15.00	14.50	15.18	31,206,452	14.855	-0.92%
2025-06-17	0	15.14	15.12	15.14	14.98	16.32	44,106,572	677,327,587	15.357	15.14	15.12	15.14	14.98	16.32	44,106,572	15.357	-5.37%
2025-06-16	0	16.00	16.00	16.02	15.64	16.60	31,568,570	504,823,844	15.991	16.00	16.00	16.02	15.64	16.60	31,568,570	15.991	-1.48%
2025-06-13	0	16.24	16.22	16.24	15.86	17.04	54,572,320	887,130,040	16.256	16.24	16.22	16.24	15.86	17.04	54,572,320	16.256	-4.25%
2025-06-12	0	16.96	16.96	16.98	16.60	17.36	36,878,075	626,570,735	16.990	16.96	16.96	16.98	16.60	17.36	36,878,075	16.990	0.59%
2025-06-11	0	16.86	16.84	16.86	16.60	17.78	40,647,108	696,652,487	17.139	16.86	16.84	16.86	16.60	17.78	40,647,108	17.139	0.36%
2025-06-10	0	16.80	16.78	16.80	16.26	17.28	47,674,799	800,385,712	16.788	16.80	16.78	16.80	16.26	17.28	47,674,799	16.788	-1.06%
2025-06-09	0	16.98	16.96	16.98	14.96	17.14	101,391,337	1,667,440,544	16.446	16.98	16.96	16.98	14.96	17.14	101,391,337	16.446	16.14%
2025-06-06	0	14.62	14.60	14.62	13.28	14.64	46,792,899	655,901,886	14.017	14.62	14.60	14.62	13.28	14.64	46,792,899	14.017	8.78%
2025-06-05	0	13.44	13.42	13.44	13.12	13.94	35,935,278	485,710,295	13.516	13.44	13.42	13.44	13.12	13.94	35,935,278	13.516	2.75%
2025-06-04	0	13.08	13.08	13.10	12.92	13.62	30,879,188	406,777,015	13.173	13.08	13.08	13.10	12.92	13.62	30,879,188	13.173	-0.91%
2025-06-03	0	13.20	13.20	13.22	12.46	13.36	28,472,302	369,029,671	12.961	13.20	13.20	13.22	12.46	13.36	28,472,302	12.961	5.94%
2025-06-02	0	12.46	12.42	12.46	12.24	12.82	5,498,701	67,887,165	12.346	12.46	12.42	12.46	12.24	12.82	5,498,701	12.346	-2.81%
2025-05-30	0	12.82	12.80	12.82	12.68	13.24	23,448,937	302,035,833	12.881	12.82	12.80	12.82	12.68	13.24	23,448,937	12.881	-0.47%
2025-05-29	0	12.88	12.86	12.88	12.48	12.96	25,147,507	320,214,349	12.733	12.88	12.86	12.88	12.48	12.96	25,147,507	12.733	1.58%
2025-05-28	0	12.68	12.68	12.70	12.44	12.94	17,072,016	216,085,393	12.657	12.68	12.68	12.70	12.44	12.94	17,072,016	12.657	-0.31%
2025-05-27	0	12.72	12.72	12.74	12.02	12.88	31,581,880	398,798,483	12.627	12.72	12.72	12.74	12.02	12.88	31,581,880	12.627	6.00%
2025-05-26	0	12.00	11.96	12.00	11.88	12.74	24,190,921	296,694,574	12.265	12.00	11.96	12.00	11.88	12.74	24,190,921	12.265	-2.44%
2025-05-23	0	12.30	12.30	12.32	11.96	12.68	42,530,097	526,370,149	12.376	12.30	12.30	12.32	11.96	12.68	42,530,097	12.376	4.59%
2025-05-22	0	11.76	11.74	11.76	10.72	12.08	53,712,200	619,869,559	11.541	11.76	11.74	11.76	10.72	12.08	53,712,200	11.541	7.50%
2025-05-21	0	10.94	10.94	10.96	10.52	11.18	36,455,575	398,982,211	10.944	10.94	10.94	10.96	10.52	11.18	36,455,575	10.944	4.99%
2025-05-20	0	10.42	10.42	10.44	10.40	10.74	16,199,756	171,553,358	10.590	10.42	10.42	10.44	10.40	10.74	16,199,756	10.590	-0.19%
2025-05-19	0	10.44	10.42	10.44	10.08	10.54	10,820,380	111,216,711	10.278	10.44	10.42	10.44	10.08	10.54	10,820,380	10.278	2.35%
2025-05-16	0	10.20	10.20	10.22	10.14	10.30	9,861,722	100,692,654	10.211	10.20	10.20	10.22	10.14	10.30	9,861,722	10.210	0.20%
2025-05-15	0	10.18	10.16	10.18	9.950	10.32	16,161,357	164,430,490	10.174	10.18	10.16	10.18	9.950	10.32	16,161,357	10.174	-3.42%
2025-05-14	0	10.54	10.52	10.54	10.34	10.58	13,102,234	136,947,849	10.452	10.54	10.52	10.54	10.34	10.58	13,102,234	10.452	0.19%
2025-05-13	0	10.52	10.50	10.52	10.46	10.96	14,169,700	150,697,728	10.635	10.52	10.50	10.52	10.46	10.96	14,169,700	10.635	-0.57%
2025-05-12	0	10.58	10.58	10.60	10.36	10.74	24,155,180	253,888,255	10.511	10.58	10.58	10.60	10.36	10.74	24,155,180	10.511	-3.11%
2025-05-09	0	10.92	10.90	10.92	10.82	11.20	9,321,342	101,973,795	10.940	10.92	10.90	10.92	10.82	11.20	9,321,342	10.940	-1.80%
2025-05-08	0	11.12	11.10	11.12	10.76	11.18	13,003,131	142,548,678	10.963	11.12	11.10	11.12	10.76	11.18	13,003,131	10.963	3.35%
2025-05-07	0	10.76	10.74	10.76	10.66	11.20	19,228,129	208,201,509	10.828	10.76	10.74	10.76	10.66	11.20	19,228,129	10.828	-3.06%
2025-05-06	0	11.10	11.08	11.10	10.98	11.20	9,666,992	107,179,171	11.087	11.10	11.08	11.10	10.98	11.20	9,666,992	11.087	-0.72%
2025-05-02	0	11.18	11.16	11.18	10.62	11.22	2,917,134	32,076,282	10.996	11.18	11.16	11.18	10.62	11.22	2,917,134	10.996	2.38%
2025-04-30	0	10.92	10.90	10.92	10.84	11.08	7,329,198	80,052,762	10.922	10.92	10.90	10.92	10.84	11.08	7,329,198	10.922	-0.18%
2025-04-29	0	10.94	10.94	10.96	10.90	11.16	9,401,349	103,344,854	10.993	10.94	10.94	10.96	10.90	11.16	9,401,349	10.993	-1.80%
2025-04-28	0	11.14	11.14	11.16	10.80	11.54	12,651,373	141,131,474	11.155	11.14	11.14	11.16	10.80	11.54	12,651,373	11.155	0.72%
2025-04-25	0	11.06	11.00	11.06	11.00	11.36	10,422,100	116,107,102	11.141	11.06	11.00	11.06	11.00	11.36	10,422,100	11.140	-1.25%
2025-04-24	0	11.20	11.20	11.22	10.98	11.42	12,965,920	145,059,958	11.188	11.20	11.20	11.22	10.98	11.42	12,965,920	11.188	1.45%
2025-04-23	0	11.04	11.00	11.04	10.86	11.26	15,902,787	175,217,362	11.018	11.04	11.00	11.04	10.86	11.26	15,902,787	11.018	1.85%
2025-04-22	0	10.84	10.84	10.86	10.40	10.90	17,821,845	190,897,513	10.711	10.84	10.84	10.86	10.40	10.90	17,821,845	10.711	4.23%
2025-04-17	0	10.40	10.40	10.42	10.26	10.62	10,173,836	105,907,678	10.410	10.40	10.40	10.42	10.26	10.62	10,173,836	10.410	-0.57%
2025-04-16	0	10.46	10.40	10.46	10.34	10.84	14,910,301	157,851,609	10.587	10.46	10.40	10.46	10.34	10.84	14,910,301	10.587	-0.57%
2025-04-15	0	10.52	10.50	10.52	10.34	10.66	10,661,108	111,580,135	10.466	10.52	10.50	10.52	10.34	10.66	10,661,108	10.466	-0.94%
2025-04-14	0	10.62	10.60	10.62	10.50	10.80	16,621,827	176,562,083	10.622	10.62	10.60	10.62	10.50	10.80	16,621,827	10.622	1.92%
2025-04-11	0	10.42	10.42	10.46	10.00	10.56	20,540,264	211,783,985	10.311	10.42	10.42	10.46	10.00	10.56	20,540,264	10.311	3.78%
2025-04-10	0	10.04	10.04	10.06	9.930	10.40	22,955,067	234,333,025	10.208	10.04	10.04	10.06	9.930	10.40	22,955,067	10.208	1.21%
2025-04-09	0	9.920	9.910	9.920	9.450	10.02	33,110,672	324,090,268	9.7881	9.920	9.910	9.920	9.450	10.02	33,110,672	9.7881	-2.36%
2025-04-08	0	10.16	10.14	10.16	9.650	10.24	28,981,078	288,379,541	9.9506	10.16	10.14	10.16	9.650	10.24	28,981,078	9.9506	3.67%
2025-04-07	0	9.800	9.800	9.820	9.760	11.00	42,337,786	430,931,337	10.178	9.800	9.800	9.820	9.760	11.00	42,337,786	10.178	-19.67%
2025-04-03	0	12.20	12.18	12.20	11.86	12.44	20,307,866	245,468,505	12.087	12.20	12.18	12.20	11.86	12.44	20,307,866	12.087	-0.49%
2025-04-02	0	12.26	12.24	12.26	12.00	12.58	28,027,167	343,578,644	12.259	12.26	12.24	12.26	12.00	12.58	28,027,167	12.259	-4.07%
2025-04-01	0	12.78	12.78	12.80	12.46	13.16	31,034,856	400,392,294	12.901	12.78	12.78	12.80	12.46	13.16	31,034,856	12.901	3.40%
2025-03-31	0	12.36	12.36	12.40	12.08	12.60	15,287,990	187,729,051	12.280	12.36	12.36	12.40	12.08	12.60	15,287,990	12.280	-2.52%
2025-03-28	0	12.68	12.66	12.68	12.46	13.10	22,576,962	288,843,993	12.794	12.68	12.66	12.68	12.46	13.10	22,576,962	12.794	1.77%
2025-03-27	0	12.46	12.44	12.46	11.80	12.56	21,311,081	261,413,724	12.267	12.46	12.44	12.46	11.80	12.56	21,311,081	12.267	2.64%
2025-03-26	0	12.14	12.10	12.14	12.02	12.26	8,079,793	97,942,189	12.122	12.14	12.10	12.14	12.02	12.26	8,079,793	12.122	0.17%
2025-03-25	0	12.12	12.10	12.12	12.00	12.42	15,436,000	187,237,798	12.130	12.12	12.10	12.12	12.00	12.42	15,436,000	12.130	-2.42%
2025-03-24	0	12.42	12.42	12.44	12.18	12.74	12,495,160	155,089,807	12.412	12.42	12.42	12.44	12.18	12.74	12,495,160	12.412	-1.27%
2025-03-21	0	12.58	12.52	12.58	12.30	13.10	28,848,719	361,738,325	12.539	12.58	12.52	12.58	12.30	13.10	28,848,719	12.539	-4.26%
2025-03-20	0	13.14	13.10	13.14	13.04	13.44	15,507,436	205,254,717	13.236	13.14	13.10	13.14	13.04	13.44	15,507,436	13.236	-1.20%
2025-03-19	0	13.30	13.28	13.30	12.72	13.36	17,297,004	226,795,860	13.112	13.30	13.28	13.30	12.72	13.36	17,297,004	13.112	3.74%
2025-03-18	0	12.82	12.82	12.84	12.40	13.24	35,018,282	450,557,464	12.866	12.82	12.82	12.84	12.40	13.24	35,018,282	12.866	4.23%
2025-03-17	0	12.30	12.28	12.30	12.08	12.68	15,935,897	195,518,867	12.269	12.30	12.28	12.30	12.08	12.68	15,935,897	12.269	-1.60%
2025-03-14	0	12.50	12.48	12.50	12.22	12.72	16,240,115	203,378,529	12.523	12.50	12.48	12.50	12.22	12.72	16,240,115	12.523	0.48%
2025-03-13	0	12.44	12.42	12.46	12.28	13.20	16,219,887	204,184,804	12.589	12.44	12.42	12.46	12.28	13.20	16,219,887	12.589	-2.81%
2025-03-12	0	12.80	12.78	12.80	12.70	13.92	28,885,747	375,462,676	12.998	12.80	12.78	12.80	12.70	13.92	28,885,747	12.998	-5.19%
2025-03-11	0	13.50	13.50	13.52	13.06	13.82	15,620,992	211,663,969	13.550	13.50	13.50	13.52	13.06	13.82	15,620,992	13.550	-0.30%
2025-03-10	0	13.54	13.50	13.54	13.20	13.74	18,686,000	251,256,922	13.446	13.54	13.50	13.54	13.20	13.74	18,686,000	13.446	1.04%
2025-03-07	0	13.40	13.38	13.40	12.68	13.96	28,360,414	381,818,970	13.463	13.40	13.38	13.40	12.68	13.96	28,360,414	13.463	4.36%
2025-03-06	0	12.84	12.82	12.84	12.66	13.06	14,408,240	185,331,734	12.863	12.84	12.82	12.84	12.66	13.06	14,408,240	12.863	1.10%
2025-03-05	0	12.70	12.68	12.70	12.36	12.76	9,315,929	117,250,279	12.586	12.70	12.68	12.70	12.36	12.76	9,315,929	12.586	2.09%
2025-03-04	0	12.44	12.44	12.48	12.00	12.52	12,595,900	154,865,558	12.295	12.44	12.44	12.48	12.00	12.52	12,595,900	12.295	-1.11%
2025-03-03	0	12.58	12.54	12.58	12.42	12.94	9,983,830	126,269,623	12.647	12.58	12.54	12.58	12.42	12.94	9,983,830	12.647	-1.10%
2025-02-28	0	12.72	12.66	12.72	12.48	13.34	23,322,094	295,925,674	12.689	12.72	12.66	12.72	12.48	13.34	23,322,094	12.689	-4.07%
2025-02-27	0	13.26	13.24	13.26	12.80	13.76	27,435,117	361,243,335	13.167	13.26	13.24	13.26	12.80	13.76	27,435,117	13.167	-2.21%
2025-02-26	0	13.56	13.54	13.56	13.04	13.92	25,404,927	344,880,141	13.575	13.56	13.54	13.56	13.04	13.92	25,404,927	13.575	2.11%
2025-02-25	0	13.28	13.24	13.28	12.84	13.56	24,792,582	327,076,212	13.193	13.28	13.24	13.28	12.84	13.56	24,792,582	13.193	-1.78%
2025-02-24	0	13.52	13.50	13.52	12.80	13.78	29,609,061	395,612,091	13.361	13.52	13.50	13.52	12.80	13.78	29,609,061	13.361	2.27%
2025-02-21	0	13.22	13.22	13.24	12.56	13.24	33,218,040	428,717,298	12.906	13.22	13.22	13.24	12.56	13.24	33,218,040	12.906	6.44%
2025-02-20	0	12.42	12.40	12.42	12.30	12.86	22,347,096	280,462,166	12.550	12.42	12.40	12.42	12.30	12.86	22,347,096	12.550	-0.16%
2025-02-19	0	12.44	12.42	12.44	11.88	12.60	25,932,964	320,516,779	12.359	12.44	12.42	12.44	11.88	12.60	25,932,964	12.359	5.25%
2025-02-18	0	11.82	11.80	11.82	11.64	12.06	15,891,788	187,566,604	11.803	11.82	11.80	11.82	11.64	12.06	15,891,788	11.803	-0.51%
2025-02-17	0	11.88	11.86	11.88	11.64	12.62	37,356,770	451,661,934	12.091	11.88	11.86	11.88	11.64	12.62	37,356,770	12.090	-0.83%
2025-02-14	0	11.98	11.98	12.00	11.28	11.98	31,086,352	365,753,096	11.766	11.98	11.98	12.00	11.28	11.98	31,086,352	11.766	8.12%
2025-02-13	0	11.08	11.08	11.10	11.02	11.66	17,200,506	196,027,930	11.397	11.08	11.08	11.10	11.02	11.66	17,200,506	11.397	-2.98%
2025-02-12	0	11.42	11.40	11.42	10.54	11.42	27,205,130	303,315,811	11.149	11.42	11.40	11.42	10.54	11.42	27,205,130	11.149	6.73%
2025-02-11	0	10.70	10.68	10.70	10.54	10.90	8,778,768	93,828,808	10.688	10.70	10.68	10.70	10.54	10.90	8,778,768	10.688	-2.01%
2025-02-10	0	10.92	10.90	10.92	10.70	11.02	13,062,506	142,171,308	10.884	10.92	10.90	10.92	10.70	11.02	13,062,506	10.884	1.11%
2025-02-07	0	10.80	10.78	10.80	10.62	10.84	10,012,398	107,481,169	10.735	10.80	10.78	10.80	10.62	10.84	10,012,398	10.735	-0.55%
2025-02-06	0	10.86	10.84	10.88	10.50	10.86	10,829,637	116,414,616	10.750	10.86	10.84	10.88	10.50	10.86	10,829,637	10.750	2.84%
2025-02-05	0	10.56	10.56	10.58	10.40	10.72	6,832,860	72,106,525	10.553	10.56	10.56	10.58	10.40	10.72	6,832,860	10.553	-1.31%
2025-02-04	0	10.70	10.68	10.70	10.22	10.80	3,156,130	33,649,662	10.662	10.70	10.68	10.70	10.22	10.80	3,156,130	10.662	1.71%
2025-02-03	0	10.52	10.50	10.52	10.08	10.62	3,437,706	35,661,359	10.374	10.52	10.50	10.52	10.08	10.62	3,437,706	10.374	-1.50%
2025-01-28	0	10.68	10.64	10.68	10.38	10.68	1,220,518	12,905,381	10.574	10.68	10.64	10.68	10.38	10.68	1,220,518	10.574	1.33%
2025-01-27	0	10.54	10.50	10.54	10.44	10.60	6,125,088	64,370,654	10.509	10.54	10.50	10.54	10.44	10.60	6,125,088	10.509	0.00%
2025-01-24	0	10.54	10.52	10.54	10.36	10.74	10,117,506	106,477,303	10.524	10.54	10.52	10.54	10.36	10.74	10,117,506	10.524	-0.19%
2025-01-23	0	10.56	10.50	10.56	10.38	10.98	20,784,000	221,809,168	10.672	10.56	10.50	10.56	10.38	10.98	20,784,000	10.672	3.13%
2025-01-22	0	10.24	10.22	10.24	10.00	10.32	15,947,686	162,837,094	10.211	10.24	10.22	10.24	10.00	10.32	15,947,686	10.211	2.91%
2025-01-21	0	9.950	9.940	9.950	9.780	10.08	7,964,000	78,854,300	9.9013	9.950	9.940	9.950	9.780	10.08	7,964,000	9.9013	0.40%
2025-01-20	0	9.910	9.900	9.910	9.550	10.08	16,344,000	162,221,697	9.9255	9.910	9.900	9.910	9.550	10.08	16,344,000	9.9255	5.43%
2025-01-17	0	9.400	9.390	9.400	9.190	9.490	5,577,000	52,185,419	9.3573	9.400	9.390	9.400	9.190	9.490	5,577,000	9.3573	1.84%
2025-01-16	0	9.230	9.230	9.270	9.080	9.300	9,332,000	86,210,500	9.2382	9.230	9.230	9.270	9.080	9.300	9,332,000	9.2382	2.56%
2025-01-15	0	9.000	8.970	9.000	8.970	9.120	7,270,365	65,550,981	9.0162	9.000	8.970	9.000	8.970	9.120	7,270,365	9.0162	-1.53%
2025-01-14	0	9.140	9.120	9.140	8.990	9.180	8,209,815	74,585,691	9.0849	9.140	9.120	9.140	8.990	9.180	8,209,815	9.0849	1.56%
2025-01-13	0	9.000	8.990	9.000	8.880	9.180	8,542,140	76,728,763	8.9824	9.000	8.990	9.000	8.880	9.180	8,542,140	8.9824	0.33%
2025-01-10	0	8.970	8.970	8.980	8.970	9.350	11,146,382	101,380,383	9.0954	8.970	8.970	8.980	8.970	9.350	11,146,382	9.0954	-4.06%
2025-01-09	0	9.350	9.350	9.370	9.240	9.490	5,329,670	49,934,551	9.3692	9.350	9.350	9.370	9.240	9.490	5,329,670	9.3692	-0.74%
2025-01-08	0	9.420	9.410	9.420	9.230	9.640	10,505,319	98,333,045	9.3603	9.420	9.410	9.420	9.230	9.640	10,505,319	9.3603	-2.28%
2025-01-07	0	9.640	9.630	9.640	9.510	9.790	6,693,452	64,390,902	9.6200	9.640	9.630	9.640	9.510	9.790	6,693,452	9.6200	0.10%
2025-01-06	0	9.630	9.620	9.630	9.590	10.14	15,437,524	151,588,466	9.8195	9.630	9.620	9.630	9.590	10.14	15,437,524	9.8195	-3.12%
2025-01-03	0	9.940	9.920	9.940	9.850	10.40	17,581,151	177,752,611	10.110	9.940	9.920	9.940	9.850	10.40	17,581,151	10.110	1.12%
2025-01-02	0	9.830	9.830	9.840	9.810	10.08	9,699,203	96,199,917	9.9183	9.830	9.830	9.840	9.810	10.08	9,699,203	9.9183	-0.10%
2024-12-31	0	9.840	9.840	9.850	9.750	9.990	8,941,262	88,090,705	9.8522	9.840	9.840	9.850	9.750	9.990	8,941,262	9.8522	-0.30%
2024-12-30	0	9.870	9.870	9.890	9.850	10.22	15,038,612	149,334,356	9.9301	9.870	9.870	9.890	9.850	10.22	15,038,612	9.9301	-0.30%
2024-12-27	0	9.900	9.890	9.900	9.710	9.940	16,468,334	162,620,778	9.8748	9.900	9.890	9.900	9.710	9.940	16,468,334	9.8748	-0.90%
2024-12-24	0	9.990	9.990	10.00	9.900	10.20	7,995,067	80,514,658	10.071	9.990	9.990	10.00	9.900	10.20	7,995,067	10.071	0.40%
2024-12-23	0	9.950	9.930	9.950	9.710	9.960	6,732,628	66,419,790	9.8654	9.950	9.930	9.950	9.710	9.960	6,732,628	9.8654	2.16%
2024-12-20	0	9.740	9.720	9.740	9.540	10.00	23,931,456	232,322,615	9.7078	9.740	9.720	9.740	9.540	10.00	23,931,456	9.7078	-0.51%
2024-12-19	0	9.790	9.780	9.790	9.730	9.960	10,493,974	103,273,746	9.8412	9.790	9.780	9.790	9.730	9.960	10,493,974	9.8412	-1.41%
2024-12-18	0	9.930	9.910	9.930	9.800	10.18	15,746,000	157,351,620	9.9931	9.930	9.910	9.930	9.800	10.18	15,746,000	9.9931	2.58%
2024-12-17	0	9.680	9.680	9.690	9.350	9.720	13,289,500	126,496,456	9.5185	9.680	9.680	9.690	9.350	9.720	13,289,500	9.5185	0.41%
2024-12-16	0	9.640	9.630	9.640	9.530	10.24	22,356,413	217,792,400	9.7418	9.640	9.630	9.640	9.530	10.24	22,356,413	9.7418	-4.55%
2024-12-13	0	10.10	10.10	10.14	9.980	10.26	17,311,000	174,837,500	10.100	10.10	10.10	10.14	9.980	10.26	17,311,000	10.100	-0.79%
2024-12-12	0	10.18	10.18	10.20	10.12	10.50	26,312,984	269,533,678	10.243	10.18	10.18	10.20	10.12	10.50	26,312,984	10.243	-4.68%
2024-12-11	0	10.68	10.66	10.68	10.56	11.06	22,306,463	240,805,884	10.795	10.68	10.66	10.68	10.56	11.06	22,306,463	10.795	-5.15%
2024-12-10	0	11.26	11.22	11.26	11.20	11.92	16,875,766	194,677,332	11.536	11.26	11.22	11.26	11.20	11.92	16,875,766	11.536	-2.76%
2024-12-09	0	11.58	11.56	11.58	11.16	11.90	15,760,209	180,291,651	11.440	11.58	11.56	11.58	11.16	11.90	15,760,209	11.440	3.02%
2024-12-06	0	11.24	11.22	11.24	10.92	11.44	13,254,670	149,103,745	11.249	11.24	11.22	11.24	10.92	11.44	13,254,670	11.249	2.00%
2024-12-05	0	11.02	11.00	11.02	10.78	11.10	5,362,119	58,757,561	10.958	11.02	11.00	11.02	10.78	11.10	5,362,119	10.958	0.18%
2024-12-04	0	11.00	10.96	11.00	10.74	11.16	8,080,856	88,865,995	10.997	11.00	10.96	11.00	10.74	11.16	8,080,856	10.997	0.18%
2024-12-03	0	10.98	10.96	10.98	10.68	11.10	8,519,128	93,326,455	10.955	10.98	10.96	10.98	10.68	11.10	8,519,128	10.955	2.62%
2024-12-02	0	10.70	10.66	10.70	10.28	10.72	10,579,200	112,260,617	10.611	10.70	10.66	10.70	10.28	10.72	10,579,200	10.611	-0.74%
2024-11-29	0	10.78	10.78	10.80	10.74	11.10	11,370,138	123,465,152	10.859	10.78	10.78	10.80	10.74	11.10	11,370,138	10.859	-1.64%
2024-11-28	0	10.96	10.94	10.96	10.80	11.08	6,486,888	71,146,743	10.968	10.96	10.94	10.96	10.80	11.08	6,486,888	10.968	-0.36%
2024-11-27	0	11.00	10.94	11.00	10.50	11.04	13,169,545	143,311,099	10.882	11.00	10.94	11.00	10.50	11.04	13,169,545	10.882	4.96%
2024-11-26	0	10.48	10.48	10.50	10.32	10.66	8,552,008	89,721,292	10.491	10.48	10.48	10.50	10.32	10.66	8,552,008	10.491	1.95%
2024-11-25	0	10.28	10.24	10.28	10.14	10.42	7,762,881	79,751,081	10.273	10.28	10.24	10.28	10.14	10.42	7,762,881	10.273	0.98%
2024-11-22	0	10.18	10.18	10.20	10.08	10.72	13,875,914	142,580,609	10.275	10.18	10.18	10.20	10.08	10.72	13,875,914	10.275	-3.96%
2024-11-21	0	10.60	10.58	10.60	10.60	11.14	17,613,519	192,100,177	10.906	10.60	10.58	10.60	10.60	11.14	17,613,519	10.906	-1.30%
2024-11-20	0	10.74	10.74	10.76	10.64	11.04	11,118,600	120,132,046	10.805	10.74	10.74	10.76	10.64	11.04	11,118,600	10.805	0.75%
2024-11-19	0	10.66	10.64	10.66	10.38	10.74	12,044,950	127,072,252	10.550	10.66	10.64	10.66	10.38	10.74	12,044,950	10.550	0.00%
2024-11-18	0	10.66	10.64	10.66	10.56	11.66	25,845,745	279,619,539	10.819	10.66	10.64	10.66	10.56	11.66	25,845,745	10.819	-7.30%
2024-11-15	0	11.50	11.48	11.50	11.04	12.06	36,246,243	421,215,255	11.621	11.50	11.48	11.50	11.04	12.06	36,246,243	11.621	6.28%
2024-11-14	0	10.82	10.78	10.82	10.76	11.18	17,556,000	192,909,674	10.988	10.82	10.78	10.82	10.76	11.18	17,556,000	10.988	-0.92%
2024-11-13	0	10.92	10.90	10.92	10.38	10.94	13,009,530	138,455,857	10.643	10.92	10.90	10.92	10.38	10.94	13,009,530	10.643	0.00%
2024-11-12	0	10.92	10.86	10.92	10.78	11.42	13,297,970	146,818,907	11.041	10.92	10.86	10.92	10.78	11.42	13,297,970	11.041	-0.73%
2024-11-11	0	11.00	10.98	11.00	10.72	11.14	10,254,000	111,992,080	10.922	11.00	10.98	11.00	10.72	11.14	10,254,000	10.922	1.10%
2024-11-08	0	10.88	10.86	10.88	10.76	11.76	35,438,000	393,235,788	11.096	10.88	10.86	10.88	10.76	11.76	35,438,000	11.096	-6.85%
2024-11-07	0	11.68	11.66	11.68	11.38	11.82	18,016,067	209,590,860	11.634	11.68	11.66	11.68	11.38	11.82	18,016,067	11.634	-4.42%
2024-11-06	0	12.22	12.20	12.22	12.04	12.44	10,084,800	123,496,472	12.246	12.22	12.20	12.22	12.04	12.44	10,084,800	12.246	0.99%
2024-11-05	0	12.10	12.06	12.10	11.62	12.18	12,253,886	145,714,989	11.891	12.10	12.06	12.10	11.62	12.18	12,253,886	11.891	0.00%
2024-11-04	0	12.10	12.08	12.10	11.74	12.20	6,329,197	75,981,820	12.005	12.10	12.08	12.10	11.74	12.20	6,329,197	12.005	3.42%
2024-11-01	0	11.70	11.70	11.72	11.64	11.94	6,402,081	75,385,863	11.775	11.70	11.70	11.72	11.64	11.94	6,402,081	11.775	-1.68%
2024-10-31	0	11.90	11.90	11.92	11.70	12.10	7,989,869	95,104,606	11.903	11.90	11.90	11.92	11.70	12.10	7,989,869	11.903	0.34%
2024-10-30	0	11.86	11.86	11.88	11.52	12.24	9,657,752	114,179,700	11.823	11.86	11.86	11.88	11.52	12.24	9,657,752	11.823	-1.82%
2024-10-29	0	12.08	12.04	12.08	12.00	12.68	8,925,407	108,647,767	12.173	12.08	12.04	12.08	12.00	12.68	8,925,407	12.173	-2.42%
2024-10-28	0	12.38	12.34	12.38	12.30	12.94	6,136,801	76,282,348	12.430	12.38	12.34	12.38	12.30	12.94	6,136,801	12.430	-2.21%
2024-10-25	0	12.66	12.64	12.66	12.22	13.04	16,751,170	213,514,415	12.746	12.66	12.64	12.66	12.22	13.04	16,751,170	12.746	3.26%
2024-10-24	0	12.26	12.24	12.26	12.04	12.68	12,224,171	149,968,390	12.268	12.26	12.24	12.26	12.04	12.68	12,224,171	12.268	-3.16%
2024-10-23	0	12.66	12.64	12.68	12.22	13.08	18,472,039	230,562,938	12.482	12.66	12.64	12.68	12.22	13.08	18,472,039	12.482	-1.71%
2024-10-22	0	12.88	12.84	12.88	11.92	13.42	27,760,542	353,051,061	12.718	12.88	12.84	12.88	11.92	13.42	27,760,542	12.718	9.15%
2024-10-21	0	11.80	11.78	11.80	11.68	12.30	9,337,000	111,604,998	11.953	11.80	11.78	11.80	11.68	12.30	9,337,000	11.953	-2.48%
2024-10-18	0	12.10	12.08	12.10	11.52	12.32	9,683,429	116,316,945	12.012	12.10	12.08	12.10	11.52	12.32	9,683,429	12.012	5.03%
2024-10-17	0	11.52	11.52	11.54	11.46	12.14	6,754,980	79,644,923	11.791	11.52	11.52	11.54	11.46	12.14	6,754,980	11.791	-1.54%
2024-10-16	0	11.70	11.68	11.70	11.62	12.14	9,787,334	115,560,097	11.807	11.70	11.68	11.70	11.62	12.14	9,787,334	11.807	-2.01%
2024-10-15	0	11.94	11.92	11.94	11.80	12.58	7,120,630	86,200,435	12.106	11.94	11.92	11.94	11.80	12.58	7,120,630	12.106	-4.33%
2024-10-14	0	12.48	12.40	12.48	12.10	12.72	9,290,206	115,468,781	12.429	12.48	12.40	12.48	12.10	12.72	9,290,206	12.429	-2.50%
2024-10-10	0	12.80	12.80	12.82	12.70	13.24	9,155,938	118,574,521	12.951	12.80	12.80	12.82	12.70	13.24	9,155,938	12.951	2.07%
2024-10-09	0	12.54	12.50	12.54	12.12	13.50	15,296,678	194,424,493	12.710	12.54	12.50	12.54	12.12	13.50	15,296,678	12.710	-5.00%
2024-10-08	0	13.20	13.18	13.20	12.90	14.88	30,787,778	419,811,135	13.636	13.20	13.18	13.20	12.90	14.88	30,787,778	13.636	-9.09%
2024-10-07	0	14.52	14.50	14.52	14.02	15.08	14,668,798	210,561,126	14.354	14.52	14.50	14.52	14.02	15.08	14,668,798	14.354	-1.09%
2024-10-04	0	14.68	14.66	14.68	13.20	14.70	14,003,480	199,145,428	14.221	14.68	14.66	14.68	13.20	14.70	14,003,480	14.221	8.26%
2024-10-03	0	13.56	13.54	13.56	12.78	14.10	8,247,844	111,006,335	13.459	13.56	13.54	13.56	12.78	14.10	8,247,844	13.459	-2.31%
2024-10-02	0	13.88	13.86	13.88	13.60	14.36	15,520,520	216,885,092	13.974	13.88	13.86	13.88	13.60	14.36	15,520,520	13.974	-0.43%
2024-09-30	0	13.94	13.94	13.96	13.12	14.08	36,687,212	506,697,648	13.811	13.94	13.94	13.96	13.12	14.08	36,687,212	13.811	8.06%
2024-09-27	0	12.90	12.90	12.92	11.66	13.22	39,438,024	500,872,715	12.700	12.90	12.90	12.92	11.66	13.22	39,438,024	12.700	14.16%
2024-09-26	0	11.30	11.28	11.30	10.46	11.32	15,885,804	173,969,322	10.951	11.30	11.28	11.30	10.46	11.32	15,885,804	10.951	4.63%
2024-09-25	0	10.80	10.74	10.80	10.64	11.34	16,646,816	182,995,064	10.993	10.80	10.74	10.80	10.64	11.34	16,646,816	10.993	-1.10%
2024-09-24	0	10.92	10.90	10.92	10.24	11.26	27,032,041	288,442,509	10.670	10.92	10.90	10.92	10.24	11.26	27,032,041	10.670	-2.50%
2024-09-23	0	11.20	11.20	11.22	11.16	12.06	16,646,000	192,217,232	11.547	11.20	11.20	11.22	11.16	12.06	16,646,000	11.547	-9.82%
2024-09-20	0	12.42	12.36	12.42	11.88	12.62	10,757,669	131,464,787	12.221	12.42	12.36	12.42	11.88	12.62	10,757,669	12.221	4.02%
2024-09-19	0	11.94	11.90	11.94	11.72	12.12	8,807,608	104,854,163	11.905	11.94	11.90	11.94	11.72	12.12	8,807,608	11.905	-1.65%
2024-09-17	0	12.14	12.08	12.14	11.74	12.18	2,036,787	24,560,524	12.059	12.14	12.08	12.14	11.74	12.18	2,036,787	12.058	2.19%
2024-09-16	0	11.88	11.84	11.88	11.40	11.88	1,644,900	19,178,186	11.659	11.88	11.84	11.88	11.40	11.88	1,644,900	11.659	1.89%
2024-09-13	0	11.66	11.66	11.68	11.28	11.98	7,824,000	91,498,923	11.695	11.66	11.66	11.68	11.28	11.98	7,824,000	11.695	3.19%
2024-09-12	0	11.30	11.28	11.30	10.96	11.40	5,698,500	64,144,539	11.256	11.30	11.28	11.30	10.96	11.40	5,698,500	11.256	3.10%
2024-09-11	0	10.96	10.94	10.96	10.66	11.14	7,250,100	79,161,930	10.919	10.96	10.94	10.96	10.66	11.14	7,250,100	10.919	1.86%
2024-09-10	0	10.76	10.68	10.76	10.36	11.08	9,674,119	103,257,471	10.674	10.76	10.68	10.76	10.36	11.08	9,674,119	10.674	0.56%
2024-09-09	0	10.70	10.68	10.70	10.08	10.78	22,997,458	241,874,723	10.518	10.70	10.68	10.70	10.08	10.78	22,997,458	10.517	-11.86%
2024-09-05	0	12.14	12.12	12.14	11.92	12.16	2,866,755	34,622,942	12.077	12.14	12.12	12.14	11.92	12.16	2,866,755	12.077	1.85%
2024-09-04	0	11.92	11.90	11.92	11.82	12.08	2,762,063	32,887,924	11.907	11.92	11.90	11.92	11.82	12.08	2,762,063	11.907	-1.32%
2024-09-03	0	12.08	12.06	12.08	11.58	12.12	4,370,685	52,186,130	11.940	12.08	12.06	12.08	11.58	12.12	4,370,685	11.940	4.14%
2024-09-02	0	11.60	11.58	11.60	11.44	12.02	5,985,102	69,460,705	11.606	11.60	11.58	11.60	11.44	12.02	5,985,102	11.606	-1.86%
2024-08-30	0	11.82	11.80	11.82	11.76	12.24	8,050,000	96,371,239	11.972	11.82	11.80	11.82	11.76	12.24	8,050,000	11.972	-1.99%
2024-08-29	0	12.06	12.04	12.06	11.52	12.10	4,401,541	52,367,540	11.898	12.06	12.04	12.06	11.52	12.10	4,401,541	11.898	1.86%
2024-08-28	0	11.84	11.82	11.84	11.72	12.18	6,571,000	77,956,246	11.864	11.84	11.82	11.84	11.72	12.18	6,571,000	11.864	-2.79%
2024-08-27	0	12.18	12.16	12.18	11.94	12.22	4,387,446	52,926,939	12.063	12.18	12.16	12.18	11.94	12.22	4,387,446	12.063	-0.81%
2024-08-26	0	12.28	12.24	12.28	11.92	12.32	3,584,151	43,643,975	12.177	12.28	12.24	12.28	11.92	12.32	3,584,151	12.177	2.16%
2024-08-23	0	12.02	12.00	12.02	11.88	12.18	4,211,064	50,465,110	11.984	12.02	12.00	12.02	11.88	12.18	4,211,064	11.984	-1.48%
2024-08-22	0	12.20	12.16	12.20	11.76	12.20	8,766,019	104,577,779	11.930	12.20	12.16	12.20	11.76	12.20	8,766,019	11.930	-0.33%
2024-08-21	0	12.24	12.22	12.24	11.94	12.50	5,582,128	67,975,366	12.177	12.24	12.22	12.24	11.94	12.50	5,582,128	12.177	-2.39%
2024-08-20	0	12.54	12.52	12.54	12.32	12.72	5,317,418	66,251,948	12.459	12.54	12.52	12.54	12.32	12.72	5,317,418	12.459	-1.42%
2024-08-19	0	12.72	12.70	12.72	12.62	12.94	5,708,000	72,801,266	12.754	12.72	12.70	12.72	12.62	12.94	5,708,000	12.754	-0.62%
2024-08-16	0	12.80	12.80	12.82	12.46	12.96	7,028,000	89,786,522	12.776	12.80	12.80	12.82	12.46	12.96	7,028,000	12.776	1.75%
2024-08-15	0	12.58	12.50	12.58	12.30	12.64	7,415,081	92,301,643	12.448	12.58	12.50	12.58	12.30	12.64	7,415,081	12.448	-1.72%
2024-08-14	0	12.80	12.80	12.82	12.72	13.32	5,307,085	68,208,487	12.852	12.80	12.80	12.82	12.72	13.32	5,307,085	12.852	-3.76%
2024-08-13	0	13.30	13.24	13.30	12.64	13.30	6,120,390	79,564,467	13.000	13.30	13.24	13.30	12.64	13.30	6,120,390	13.000	3.10%
2024-08-12	0	12.90	12.82	12.92	12.70	13.32	5,828,079	75,523,258	12.959	12.90	12.82	12.92	12.70	13.32	5,828,079	12.959	-3.30%
2024-08-09	0	13.34	13.26	13.34	13.04	13.38	7,253,781	95,875,256	13.217	13.34	13.26	13.34	13.04	13.38	7,253,781	13.217	2.93%
2024-08-08	0	12.96	12.94	12.96	12.82	13.16	5,221,830	67,804,134	12.985	12.96	12.94	12.96	12.82	13.16	5,221,830	12.985	-0.92%
2024-08-07	0	13.08	13.04	13.08	12.74	13.26	10,383,287	135,247,101	13.026	13.08	13.04	13.08	12.74	13.26	10,383,287	13.025	0.46%
2024-08-06	0	13.02	12.96	13.02	12.02	13.08	16,898,730	215,151,428	12.732	13.02	12.96	13.02	12.02	13.08	16,898,730	12.732	9.41%
2024-08-05	0	11.90	11.90	11.92	11.34	12.26	9,174,660	109,620,885	11.948	11.90	11.90	11.92	11.34	12.26	9,174,660	11.948	0.34%
2024-08-02	0	11.86	11.84	11.86	11.70	12.44	7,739,776	92,361,261	11.933	11.86	11.84	11.86	11.70	12.44	7,739,776	11.933	-2.47%
2024-08-01	0	12.16	12.14	12.16	12.04	12.46	4,876,863	59,497,224	12.200	12.16	12.14	12.16	12.04	12.46	4,876,863	12.200	-2.25%
2024-07-31	0	12.44	12.44	12.46	11.74	12.52	8,448,114	103,510,916	12.253	12.44	12.44	12.46	11.74	12.52	8,448,114	12.253	4.89%
2024-07-30	0	11.86	11.84	11.86	11.68	12.48	16,138,900	192,225,938	11.911	11.86	11.84	11.86	11.68	12.48	16,138,900	11.911	-3.89%
2024-07-29	0	12.34	12.34	12.38	12.16	12.58	10,747,072	132,921,506	12.368	12.34	12.34	12.38	12.16	12.58	10,747,072	12.368	-1.12%
2024-07-26	0	12.48	12.46	12.48	12.30	12.88	10,230,294	128,004,138	12.512	12.48	12.46	12.48	12.30	12.88	10,230,294	12.512	-2.35%
2024-07-25	0	12.78	12.78	12.80	12.52	12.96	14,817,880	188,257,691	12.705	12.78	12.78	12.80	12.52	12.96	14,817,880	12.705	-2.44%
2024-07-24	0	13.10	13.10	13.12	13.00	13.62	10,560,030	140,412,536	13.297	13.10	13.10	13.12	13.00	13.62	10,560,030	13.297	-0.46%
2024-07-23	0	13.16	13.16	13.18	13.16	13.58	9,902,500	132,160,582	13.346	13.16	13.16	13.18	13.16	13.58	9,902,500	13.346	-1.79%
2024-07-22	0	13.40	13.36	13.40	13.02	13.44	11,779,957	156,360,855	13.274	13.40	13.36	13.40	13.02	13.44	11,779,957	13.273	2.45%
2024-07-19	0	13.08	13.06	13.10	12.84	14.06	28,355,700	379,328,102	13.378	13.08	13.06	13.10	12.84	14.06	28,355,700	13.377	-2.39%
2024-07-18	0	13.40	13.38	13.40	13.02	13.42	11,504,400	152,355,098	13.243	13.40	13.38	13.40	13.02	13.42	11,504,400	13.243	1.36%
2024-07-17	0	13.22	13.20	13.22	12.68	13.56	28,261,087	372,005,587	13.163	13.22	13.20	13.22	12.68	13.56	28,261,087	13.163	6.27%
2024-07-16	0	12.44	12.44	12.46	11.96	12.72	27,925,815	343,842,222	12.313	12.44	12.44	12.46	11.96	12.72	27,925,815	12.313	-0.80%
2024-07-15	0	12.54	12.54	12.56	11.50	13.28	80,935,559	1,005,314,064	12.421	12.54	12.54	12.56	11.50	13.28	80,935,559	12.421	25.40%
2024-07-12	0	10.00	10.00	10.02	9.670	10.22	14,095,864	141,078,195	10.009	10.00	10.00	10.02	9.670	10.22	14,095,864	10.008	4.38%
2024-07-11	0	9.580	9.550	9.580	9.160	9.650	11,643,959	110,707,577	9.5077	9.580	9.550	9.580	9.160	9.650	11,643,959	9.5077	5.74%
2024-07-10	0	9.060	9.060	9.070	8.840	9.260	8,146,366	74,264,000	9.1162	9.060	9.060	9.070	8.840	9.260	8,146,366	9.1162	1.00%
2024-07-09	0	8.970	8.950	8.970	8.790	9.110	8,104,065	72,311,529	8.9229	8.970	8.950	8.970	8.790	9.110	8,104,065	8.9229	1.47%
2024-07-08	0	8.840	8.830	8.850	8.740	9.190	9,077,037	80,689,287	8.8894	8.840	8.830	8.850	8.740	9.190	9,077,037	8.8894	-3.81%
2024-07-05	0	9.190	9.190	9.220	8.710	9.360	12,516,234	114,351,269	9.1362	9.190	9.190	9.220	8.710	9.360	12,516,234	9.1362	3.84%
2024-07-04	0	8.850	8.850	8.860	8.650	8.960	6,289,040	55,311,931	8.7950	8.850	8.850	8.860	8.650	8.960	6,289,040	8.7950	0.00%
2024-07-03	0	8.850	8.840	8.850	8.520	8.860	9,067,245	78,714,972	8.6812	8.850	8.840	8.850	8.520	8.860	9,067,245	8.6812	2.55%
2024-07-02	0	8.630	8.620	8.630	8.500	9.050	18,479,916	160,268,402	8.6726	8.630	8.620	8.630	8.500	9.050	18,479,916	8.6726	3.73%
2024-06-28	0	8.320	8.310	8.320	8.290	8.620	8,874,876	74,550,733	8.4002	8.320	8.310	8.320	8.290	8.620	8,874,876	8.4002	-1.42%
2024-06-27	0	8.440	8.430	8.440	8.410	8.800	5,556,000	47,292,674	8.5120	8.440	8.430	8.440	8.410	8.800	5,556,000	8.5120	-3.54%
2024-06-26	0	8.750	8.740	8.750	8.390	8.760	7,309,751	62,751,001	8.5846	8.750	8.740	8.750	8.390	8.760	7,309,751	8.5846	4.04%
2024-06-25	0	8.410	8.410	8.420	8.370	8.680	6,910,921	58,786,399	8.5063	8.410	8.410	8.420	8.370	8.680	6,910,921	8.5063	-1.41%
2024-06-24	0	8.530	8.520	8.530	8.340	8.600	8,416,955	71,242,383	8.4642	8.530	8.520	8.530	8.340	8.600	8,416,955	8.4642	0.47%
2024-06-21	0	8.490	8.460	8.490	8.430	8.650	24,448,517	207,639,829	8.4929	8.490	8.460	8.490	8.430	8.650	24,448,517	8.4929	-1.39%
2024-06-20	0	8.610	8.580	8.610	8.500	8.870	12,778,500	110,037,060	8.6111	8.610	8.580	8.610	8.500	8.870	12,778,500	8.6111	-2.16%
2024-06-19	0	8.800	8.790	8.800	8.680	8.940	10,289,418	90,633,998	8.8085	8.800	8.790	8.800	8.680	8.940	10,289,418	8.8085	0.23%
2024-06-18	0	8.780	8.750	8.780	8.590	9.060	12,194,338	106,870,053	8.7639	8.780	8.750	8.780	8.590	9.060	12,194,338	8.7639	-3.30%
2024-06-17	0	9.080	9.070	9.080	9.000	9.250	7,664,578	69,946,907	9.1260	9.080	9.070	9.080	9.000	9.250	7,664,578	9.1260	-1.09%
2024-06-14	0	9.180	9.180	9.220	8.980	9.330	11,921,400	108,763,836	9.1234	9.180	9.180	9.220	8.980	9.330	11,921,400	9.1234	-3.27%
2024-06-13	0	9.490	9.480	9.490	9.310	9.560	7,897,581	74,624,444	9.4490	9.490	9.480	9.490	9.310	9.560	7,897,581	9.4490	1.50%
2024-06-12	0	9.350	9.350	9.370	8.980	9.800	17,550,383	165,720,917	9.4426	9.350	9.350	9.370	8.980	9.800	17,550,383	9.4426	2.75%
2024-06-11	0	9.100	9.100	9.120	8.980	9.420	14,269,421	129,882,434	9.1022	9.100	9.100	9.120	8.980	9.420	14,269,421	9.1022	-3.19%
2024-06-07	0	9.400	9.390	9.400	9.320	9.640	14,753,730	139,900,362	9.4824	9.400	9.390	9.400	9.320	9.640	14,753,730	9.4824	2.73%
2024-06-06	0	9.150	9.140	9.150	8.990	9.410	14,898,203	136,348,966	9.1520	9.150	9.140	9.150	8.990	9.410	14,898,203	9.1520	1.89%
2024-06-05	0	8.980	8.950	8.980	8.830	9.280	16,737,826	151,008,685	9.0220	8.980	8.950	8.980	8.830	9.280	16,737,826	9.0220	-1.32%
2024-06-04	0	9.100	9.080	9.100	8.420	9.350	60,794,156	549,405,246	9.0371	9.100	9.080	9.100	8.420	9.350	60,794,156	9.0371	10.57%
2024-06-03	0	8.230	8.220	8.230	7.430	8.500	111,647,149	893,964,034	8.0070	8.230	8.220	8.230	7.430	8.500	111,647,149	8.0070	-17.70%
2024-05-31	0	10.00	9.990	10.00	9.960	10.54	20,080,488	203,635,621	10.141	10.00	9.990	10.00	9.960	10.54	20,080,488	10.141	-0.79%
2024-05-30	0	10.08	10.06	10.08	10.02	10.30	11,171,554	113,399,976	10.151	10.08	10.06	10.08	10.02	10.30	11,171,554	10.151	-0.20%
2024-05-29	0	10.10	10.08	10.10	10.04	10.48	9,612,200	97,567,720	10.150	10.10	10.08	10.10	10.04	10.48	9,612,200	10.150	-2.13%
2024-05-28	0	10.32	10.32	10.34	10.20	10.62	8,042,000	83,722,880	10.411	10.32	10.32	10.34	10.20	10.62	8,042,000	10.411	-0.96%
2024-05-27	0	10.42	10.40	10.42	10.12	10.68	14,040,725	144,996,325	10.327	10.42	10.40	10.42	10.12	10.68	14,040,725	10.327	-0.19%
2024-05-24	0	10.44	10.44	10.46	10.02	10.88	26,677,980	277,319,675	10.395	10.44	10.44	10.46	10.02	10.88	26,677,980	10.395	-4.92%
2024-05-23	0	10.98	10.96	10.98	10.90	11.46	11,110,306	122,792,337	11.052	10.98	10.96	10.98	10.90	11.46	11,110,306	11.052	-3.68%
2024-05-22	0	11.40	11.40	11.42	11.28	11.68	10,411,895	119,089,288	11.438	11.40	11.40	11.42	11.28	11.68	10,411,895	11.438	-1.72%
2024-05-21	0	11.60	11.58	11.60	11.34	12.20	18,871,142	218,915,817	11.601	11.60	11.58	11.60	11.34	12.20	18,871,142	11.601	-4.61%
2024-05-20	0	12.16	12.12	12.16	12.02	12.48	15,914,554	193,571,735	12.163	12.16	12.12	12.16	12.02	12.48	15,914,554	12.163	-1.78%
2024-05-17	0	12.38	12.38	12.40	12.26	12.88	10,698,000	133,600,440	12.488	12.38	12.38	12.40	12.26	12.88	10,698,000	12.488	-0.64%
2024-05-16	0	12.46	12.46	12.48	12.24	12.86	16,581,569	208,864,246	12.596	12.46	12.46	12.48	12.24	12.86	16,581,569	12.596	0.32%
2024-05-14	0	12.42	12.40	12.42	12.06	12.66	19,528,044	243,792,372	12.484	12.42	12.40	12.42	12.06	12.66	19,528,044	12.484	4.02%
2024-05-13	0	11.94	11.92	11.94	11.92	13.10	24,374,300	299,934,293	12.305	11.94	11.92	11.94	11.92	13.10	24,374,300	12.305	-4.94%
2024-05-10	0	12.56	12.54	12.56	12.36	12.84	15,605,750	196,145,161	12.569	12.56	12.54	12.56	12.36	12.84	15,605,750	12.569	-0.16%
2024-05-09	0	12.58	12.56	12.58	11.96	12.68	22,682,815	282,555,715	12.457	12.58	12.56	12.58	11.96	12.68	22,682,815	12.457	4.66%
2024-05-08	0	12.02	12.00	12.02	11.94	12.56	12,699,404	154,380,324	12.157	12.02	12.00	12.02	11.94	12.56	12,699,404	12.157	-0.66%
2024-05-07	0	12.10	12.08	12.10	11.96	12.72	12,534,780	152,293,436	12.150	12.10	12.08	12.10	11.96	12.72	12,534,780	12.150	-2.58%
2024-05-06	0	12.42	12.40	12.42	12.18	12.72	16,503,367	206,205,233	12.495	12.42	12.40	12.42	12.18	12.72	16,503,367	12.495	3.50%
2024-05-03	0	12.00	11.98	12.00	11.92	12.64	5,892,203	72,026,192	12.224	12.00	11.98	12.00	11.92	12.64	5,892,203	12.224	-2.76%
2024-05-02	0	12.34	12.34	12.36	11.36	12.38	7,424,655	89,989,005	12.120	12.34	12.34	12.36	11.36	12.38	7,424,655	12.120	6.01%
2024-04-30	0	11.64	11.64	11.66	11.50	11.90	9,955,432	116,289,297	11.681	11.64	11.64	11.66	11.50	11.90	9,955,432	11.681	-1.02%
2024-04-29	0	11.76	11.74	11.76	11.12	12.20	21,335,738	252,596,210	11.839	11.76	11.74	11.76	11.12	12.20	21,335,738	11.839	6.72%
2024-04-26	0	11.02	11.02	11.04	10.56	11.26	13,916,110	152,201,098	10.937	11.02	11.02	11.04	10.56	11.26	13,916,110	10.937	2.42%
2024-04-25	0	10.76	10.74	10.76	10.52	11.10	11,113,134	120,398,677	10.834	10.76	10.74	10.76	10.52	11.10	11,113,134	10.834	-0.74%
2024-04-24	0	10.84	10.84	10.86	10.62	11.14	21,590,036	233,736,136	10.826	10.84	10.84	10.86	10.62	11.14	21,590,036	10.826	-1.28%
2024-04-23	0	10.98	10.98	11.00	10.72	11.28	16,104,970	176,599,162	10.966	10.98	10.98	11.00	10.72	11.28	16,104,970	10.966	-0.36%
2024-04-22	0	11.02	11.00	11.02	10.38	11.10	17,671,952	192,858,490	10.913	11.02	11.00	11.02	10.38	11.10	17,671,952	10.913	5.56%
2024-04-19	0	10.44	10.44	10.46	10.34	11.44	30,405,976	323,466,814	10.638	10.44	10.44	10.46	10.34	11.44	30,405,976	10.638	-8.90%
2024-04-18	0	11.46	11.44	11.46	11.24	11.66	5,936,047	68,147,629	11.480	11.46	11.44	11.46	11.24	11.66	5,936,047	11.480	-0.35%
2024-04-17	0	11.50	11.48	11.50	11.32	11.70	13,562,454	155,815,764	11.489	11.50	11.48	11.50	11.32	11.70	13,562,454	11.489	-1.20%
2024-04-16	0	11.64	11.62	11.64	11.46	12.34	15,156,400	176,305,110	11.632	11.64	11.62	11.64	11.46	12.34	15,156,400	11.632	-4.28%
2024-04-15	0	12.16	12.16	12.18	11.94	12.82	15,713,387	191,552,606	12.190	12.16	12.16	12.18	11.94	12.82	15,713,387	12.190	-4.70%
2024-04-12	0	12.76	12.74	12.76	12.46	13.04	9,107,121	116,128,653	12.751	12.76	12.74	12.76	12.46	13.04	9,107,121	12.751	0.47%
2024-04-11	0	12.70	12.70	12.72	12.36	12.98	11,492,140	144,740,452	12.595	12.70	12.70	12.72	12.36	12.98	11,492,140	12.595	-2.76%
2024-04-10	0	13.06	13.04	13.06	12.84	13.44	8,970,000	117,073,232	13.052	13.06	13.04	13.06	12.84	13.44	8,970,000	13.052	-1.21%
2024-04-09	0	13.22	13.20	13.22	12.74	13.28	8,948,933	116,787,055	13.050	13.22	13.20	13.22	12.74	13.28	8,948,933	13.050	4.75%
2024-04-08	0	12.62	12.62	12.64	12.02	13.76	34,893,642	441,857,507	12.663	12.62	12.62	12.64	12.02	13.76	34,893,642	12.663	-6.79%
2024-04-05	0	13.54	13.54	13.56	13.46	14.16	5,910,755	80,713,686	13.655	13.54	13.54	13.56	13.46	14.16	5,910,755	13.655	-5.84%
2024-04-03	0	14.38	14.36	14.38	14.20	14.70	5,946,287	85,401,640	14.362	14.38	14.36	14.38	14.20	14.70	5,946,287	14.362	-1.91%
2024-04-02	0	14.66	14.62	14.66	14.18	14.72	5,710,220	82,728,362	14.488	14.66	14.62	14.66	14.18	14.72	5,710,220	14.488	1.10%
2024-03-28	0	14.50	14.50	14.52	14.10	14.90	9,619,438	140,761,250	14.633	14.50	14.50	14.52	14.10	14.90	9,619,438	14.633	2.11%
2024-03-27	0	14.20	14.18	14.20	14.02	14.64	5,410,342	77,285,803	14.285	14.20	14.18	14.20	14.02	14.64	5,410,342	14.285	-1.93%
2024-03-26	0	14.48	14.46	14.48	14.38	15.02	8,087,622	118,124,780	14.606	14.48	14.46	14.48	14.38	15.02	8,087,622	14.606	-2.82%
2024-03-25	0	14.90	14.90	14.94	14.68	15.22	6,067,731	91,044,738	15.005	14.90	14.90	14.94	14.68	15.22	6,067,731	15.005	1.78%
2024-03-22	0	14.64	14.62	14.64	14.42	15.52	17,262,017	253,655,301	14.694	14.64	14.62	14.64	14.42	15.52	17,262,017	14.694	-5.67%
2024-03-21	0	15.52	15.50	15.52	15.36	15.86	12,358,476	191,961,871	15.533	15.52	15.50	15.52	15.36	15.86	12,358,476	15.533	-1.77%
2024-03-20	0	15.80	15.78	15.80	15.54	16.04	7,338,276	116,061,708	15.816	15.80	15.78	15.80	15.54	16.04	7,338,276	15.816	1.54%
2024-03-19	0	15.56	15.54	15.56	15.38	16.68	23,515,446	367,419,911	15.625	15.56	15.54	15.56	15.38	16.68	23,515,446	15.625	-7.05%
2024-03-18	0	16.74	16.74	16.76	16.46	17.26	17,166,584	288,978,883	16.834	16.74	16.74	16.76	16.46	17.26	17,166,584	16.834	-2.67%
2024-03-15	0	17.20	17.20	17.26	16.44	17.38	17,078,922	291,820,889	17.087	17.20	17.20	17.26	16.44	17.38	17,078,922	17.087	2.87%
2024-03-14	0	16.72	16.68	16.72	16.24	18.00	33,668,830	574,659,523	17.068	16.72	16.68	16.72	16.24	18.00	33,668,830	17.068	-3.24%
2024-03-13	0	17.28	17.24	17.28	15.66	17.50	24,426,771	406,070,027	16.624	17.28	17.24	17.28	15.66	17.50	24,426,771	16.624	10.06%
2024-03-12	0	15.70	15.66	15.70	15.50	16.10	10,086,854	158,547,455	15.718	15.70	15.66	15.70	15.50	16.10	10,086,854	15.718	1.16%
2024-03-11	0	15.52	15.50	15.52	14.60	15.60	11,314,900	172,714,152	15.264	15.52	15.50	15.52	14.60	15.60	11,314,900	15.264	7.93%
2024-03-08	0	14.38	14.36	14.38	14.30	14.80	6,166,000	89,559,360	14.525	14.38	14.36	14.38	14.30	14.80	6,166,000	14.525	0.00%
2024-03-07	0	14.38	14.34	14.38	13.80	14.66	21,486,062	304,644,775	14.179	14.38	14.34	14.38	13.80	14.66	21,486,062	14.179	-5.02%
2024-03-06	0	15.14	15.12	15.14	14.66	15.22	7,446,000	111,665,500	14.997	15.14	15.12	15.14	14.66	15.22	7,446,000	14.997	1.07%
2024-03-05	0	14.98	14.98	15.00	14.86	15.72	7,986,063	120,479,494	15.086	14.98	14.98	15.00	14.86	15.72	7,986,063	15.086	-5.07%
2024-03-04	0	15.78	15.78	15.82	15.54	16.46	12,522,623	199,750,736	15.951	15.78	15.78	15.82	15.54	16.46	12,522,623	15.951	1.81%
2024-03-01	0	15.50	15.50	15.54	15.10	15.78	13,496,790	207,542,903	15.377	15.50	15.50	15.54	15.10	15.78	13,496,790	15.377	-2.02%
2024-02-29	0	15.82	15.82	15.84	15.78	16.40	11,421,610	182,150,645	15.948	15.82	15.82	15.84	15.78	16.40	11,421,610	15.948	-0.88%
2024-02-28	0	15.96	15.94	15.96	15.86	17.12	15,679,056	258,747,466	16.503	15.96	15.94	15.96	15.86	17.12	15,679,056	16.503	-1.24%
2024-02-27	0	16.16	16.14	16.16	15.40	16.22	13,224,921	210,127,486	15.889	16.16	16.14	16.16	15.40	16.22	13,224,921	15.889	5.07%
2024-02-26	0	15.38	15.38	15.40	15.20	15.78	12,106,880	188,144,823	15.540	15.38	15.38	15.40	15.20	15.78	12,106,880	15.540	3.22%
2024-02-23	0	14.90	14.90	14.94	14.46	15.08	6,224,137	92,418,452	14.848	14.90	14.90	14.94	14.46	15.08	6,224,137	14.848	1.64%
2024-02-22	0	14.66	14.62	14.66	14.44	14.74	7,345,226	106,810,474	14.542	14.66	14.62	14.66	14.44	14.74	7,345,226	14.541	1.24%
2024-02-21	0	14.48	14.48	14.50	13.68	15.00	14,600,251	213,614,396	14.631	14.48	14.48	14.50	13.68	15.00	14,600,251	14.631	4.17%
2024-02-20	0	13.90	13.86	13.90	13.38	14.20	5,733,624	79,457,633	13.858	13.90	13.86	13.90	13.38	14.20	5,733,624	13.858	2.51%
2024-02-19	0	13.56	13.54	13.56	13.34	14.06	8,500,000	115,690,798	13.611	13.56	13.54	13.56	13.34	14.06	8,500,000	13.611	-3.00%
2024-02-16	0	13.98	13.96	13.98	13.00	14.04	2,215,351	30,488,392	13.762	13.98	13.96	13.98	13.00	14.04	2,215,351	13.762	5.27%
2024-02-15	0	13.28	13.26	13.28	12.88	13.38	2,568,753	33,925,384	13.207	13.28	13.26	13.28	12.88	13.38	2,568,753	13.207	0.91%
2024-02-14	0	13.16	13.14	13.16	12.58	13.44	5,070,149	65,774,011	12.973	13.16	13.14	13.16	12.58	13.44	5,070,149	12.973	-1.79%
2024-02-09	0	13.40	13.36	13.40	12.96	13.54	5,786,609	75,865,904	13.111	13.40	13.36	13.40	12.96	13.54	5,786,609	13.111	-0.89%
2024-02-08	0	13.52	13.52	13.58	13.40	13.86	8,143,850	110,611,824	13.582	13.52	13.52	13.58	13.40	13.86	8,143,850	13.582	-1.02%
2024-02-07	0	13.66	13.64	13.66	13.50	14.56	12,474,117	174,137,123	13.960	13.66	13.64	13.66	13.50	14.56	12,474,117	13.960	-2.43%
2024-02-06	0	14.00	14.00	14.02	12.94	14.12	12,618,604	172,380,204	13.661	14.00	14.00	14.02	12.94	14.12	12,618,604	13.661	9.20%
2024-02-05	0	12.82	12.82	12.84	12.56	13.20	10,287,075	132,565,221	12.887	12.82	12.82	12.84	12.56	13.20	10,287,075	12.887	-0.16%
2024-02-02	0	12.84	12.84	12.88	12.66	14.50	25,430,881	334,677,218	13.160	12.84	12.84	12.88	12.66	14.50	25,430,881	13.160	-8.94%
2024-02-01	0	14.10	14.04	14.10	12.64	14.14	22,039,190	302,508,286	13.726	14.10	14.04	14.10	12.64	14.14	22,039,190	13.726	8.80%
2024-01-31	0	12.96	12.94	12.96	12.86	13.68	14,913,885	195,183,873	13.087	12.96	12.94	12.96	12.86	13.68	14,913,885	13.087	-4.71%
2024-01-30	0	13.60	13.58	13.60	13.48	14.22	11,344,569	155,311,063	13.690	13.60	13.58	13.60	13.48	14.22	11,344,569	13.690	-2.86%
2024-01-29	0	14.00	14.00	14.02	13.80	15.00	16,993,245	243,561,684	14.333	14.00	14.00	14.02	13.80	15.00	16,993,245	14.333	-3.05%
2024-01-26	0	14.44	14.42	14.44	13.04	16.62	44,469,199	639,442,638	14.380	14.44	14.42	14.44	13.04	16.62	44,469,199	14.379	-12.59%
2024-01-25	0	16.52	16.50	16.52	15.98	16.70	6,735,174	110,683,646	16.434	16.52	16.50	16.52	15.98	16.70	6,735,174	16.434	1.60%
2024-01-24	0	16.26	16.22	16.26	15.50	16.44	18,710,486	298,286,010	15.942	16.26	16.22	16.26	15.50	16.44	18,710,486	15.942	4.90%
2024-01-23	0	15.50	15.48	15.50	15.24	16.20	13,271,623	208,512,335	15.711	15.50	15.48	15.50	15.24	16.20	13,271,623	15.711	0.52%
2024-01-22	0	15.42	15.40	15.42	15.22	16.60	18,072,757	283,359,263	15.679	15.42	15.40	15.42	15.22	16.60	18,072,757	15.679	-6.55%
2024-01-19	0	16.50	16.48	16.50	16.36	17.40	10,845,071	181,344,555	16.721	16.50	16.48	16.50	16.36	17.40	10,845,071	16.721	-4.73%
2024-01-18	0	17.32	17.32	17.38	16.88	17.56	9,982,206	172,612,269	17.292	17.32	17.32	17.38	16.88	17.56	9,982,206	17.292	0.81%
2024-01-17	0	17.18	17.16	17.18	17.02	18.28	11,666,872	202,911,449	17.392	17.18	17.16	17.18	17.02	18.28	11,666,872	17.392	-6.12%
2024-01-16	0	18.30	18.30	18.36	18.00	18.76	10,448,000	192,919,340	18.465	18.30	18.30	18.36	18.00	18.76	10,448,000	18.465	0.77%
2024-01-15	0	18.16	18.10	18.16	17.90	18.38	5,823,277	105,296,310	18.082	18.16	18.10	18.16	17.90	18.38	5,823,277	18.082	0.33%
2024-01-12	0	18.10	18.08	18.10	18.00	18.88	6,592,417	121,729,924	18.465	18.10	18.08	18.10	18.00	18.88	6,592,417	18.465	-3.52%
2024-01-11	0	18.76	18.76	18.78	17.90	18.94	14,788,000	275,278,082	18.615	18.76	18.76	18.78	17.90	18.94	14,788,000	18.615	5.87%
2024-01-10	0	17.72	17.70	17.72	17.40	17.90	9,123,884	161,054,236	17.652	17.72	17.70	17.72	17.40	17.90	9,123,884	17.652	1.49%
2024-01-09	0	17.46	17.46	17.48	17.26	17.92	7,640,347	134,573,178	17.614	17.46	17.46	17.48	17.26	17.92	7,640,347	17.613	1.99%
2024-01-08	0	17.12	17.10	17.12	17.06	17.90	8,575,213	147,692,043	17.223	17.12	17.10	17.12	17.06	17.90	8,575,213	17.223	-3.06%
2024-01-05	0	17.66	17.64	17.66	17.52	18.26	9,777,922	173,569,513	17.751	17.66	17.64	17.66	17.52	18.26	9,777,922	17.751	-3.71%
2024-01-04	0	18.34	18.32	18.34	17.94	18.66	8,298,045	150,848,163	18.179	18.34	18.32	18.34	17.94	18.66	8,298,045	18.179	-0.76%
2024-01-03	0	18.48	18.48	18.50	18.34	19.10	8,313,273	154,160,553	18.544	18.48	18.48	18.50	18.34	19.10	8,313,273	18.544	-2.84%
2024-01-02	0	19.02	19.02	19.04	18.86	19.84	6,150,333	117,788,628	19.152	19.02	19.02	19.04	18.86	19.84	6,150,333	19.152	-4.23%
2023-12-29	0	19.86	19.84	19.86	19.52	20.20	4,597,840	90,952,024	19.782	19.86	19.84	19.86	19.52	20.20	4,597,840	19.781	0.40%
2023-12-28	0	19.78	19.72	19.78	19.34	20.15	5,329,152	105,528,400	19.802	19.78	19.72	19.78	19.34	20.15	5,329,152	19.802	0.92%
2023-12-27	0	19.60	19.56	19.60	19.10	19.80	5,384,245	105,077,213	19.516	19.60	19.56	19.60	19.10	19.80	5,384,245	19.516	2.51%
2023-12-22	0	19.12	19.04	19.12	18.50	19.62	10,357,214	195,963,959	18.921	19.12	19.04	19.12	18.50	19.62	10,357,214	18.921	-2.65%
2023-12-21	0	19.64	19.62	19.64	19.52	20.15	5,335,581	105,463,079	19.766	19.64	19.62	19.64	19.52	20.15	5,335,581	19.766	-2.29%
2023-12-20	0	20.10	20.05	20.10	19.96	20.45	3,117,661	62,978,513	20.201	20.10	20.05	20.10	19.96	20.45	3,117,661	20.201	-0.74%
2023-12-19	0	20.25	20.20	20.25	19.88	20.70	5,072,504	102,006,756	20.110	20.25	20.20	20.25	19.88	20.70	5,072,504	20.110	-1.22%
2023-12-18	0	20.50	20.50	20.55	20.30	20.95	4,689,497	96,414,051	20.560	20.50	20.50	20.55	20.30	20.95	4,689,497	20.560	-2.38%
2023-12-15	0	21.00	20.95	21.00	20.85	21.60	6,001,806	126,731,306	21.116	21.00	20.95	21.00	20.85	21.60	6,001,806	21.116	-0.94%
2023-12-14	0	21.20	21.15	21.20	20.60	21.80	12,517,700	266,538,840	21.293	21.20	21.15	21.20	20.60	21.80	12,517,700	21.293	2.91%
2023-12-13	0	20.60	20.55	20.60	20.10	20.90	6,668,192	137,428,126	20.610	20.60	20.55	20.60	20.10	20.90	6,668,192	20.610	1.73%
2023-12-12	0	20.25	20.20	20.25	19.90	20.95	9,647,276	195,603,274	20.276	20.25	20.20	20.25	19.90	20.95	9,647,276	20.275	1.55%
2023-12-11	0	19.94	19.92	19.94	19.40	20.10	9,242,761	182,078,412	19.700	19.94	19.92	19.94	19.40	20.10	9,242,761	19.700	-1.29%
2023-12-08	0	20.20	20.15	20.20	19.92	20.75	5,270,000	106,829,490	20.271	20.20	20.15	20.20	19.92	20.75	5,270,000	20.271	-0.25%
2023-12-07	0	20.25	20.20	20.25	19.36	20.35	9,006,910	178,926,883	19.866	20.25	20.20	20.25	19.36	20.35	9,006,910	19.866	0.25%
2023-12-06	0	20.20	20.10	20.20	19.94	20.80	7,630,442	154,481,575	20.245	20.20	20.10	20.20	19.94	20.80	7,630,442	20.245	-0.74%
2023-12-05	0	20.35	20.30	20.35	19.66	20.80	9,129,081	185,907,613	20.364	20.35	20.30	20.35	19.66	20.80	9,129,081	20.364	1.75%
2023-12-04	0	20.00	19.98	20.00	19.84	21.50	19,558,338	395,346,586	20.214	20.00	19.98	20.00	19.84	21.50	19,558,338	20.214	-6.98%
2023-12-01	0	21.50	21.50	21.60	21.40	22.05	5,320,175	115,594,338	21.728	21.50	21.50	21.60	21.40	22.05	5,320,175	21.728	-0.92%
2023-11-30	0	21.70	21.65	21.70	20.70	22.25	21,166,176	451,353,749	21.324	21.70	21.65	21.70	20.70	22.25	21,166,176	21.324	-0.69%
2023-11-29	0	21.85	21.80	21.85	21.65	22.95	17,682,163	391,128,693	22.120	21.85	21.80	21.85	21.65	22.95	17,682,163	22.120	-6.02%
2023-11-28	0	23.25	23.20	23.25	22.55	23.60	7,646,311	177,384,690	23.199	23.25	23.20	23.25	22.55	23.60	7,646,311	23.199	2.20%
2023-11-27	0	22.75	22.75	22.80	22.35	23.00	5,675,175	128,872,821	22.708	22.75	22.75	22.80	22.35	23.00	5,675,175	22.708	0.66%
2023-11-24	0	22.60	22.55	22.60	22.45	23.25	4,574,251	104,002,888	22.737	22.60	22.55	22.60	22.45	23.25	4,574,251	22.737	-2.38%
2023-11-23	0	23.15	23.05	23.15	22.10	23.25	11,273,804	256,492,013	22.751	23.15	23.05	23.15	22.10	23.25	11,273,804	22.751	5.71%
2023-11-22	0	21.90	21.85	21.90	21.55	22.40	13,928,112	303,741,964	21.808	21.90	21.85	21.90	21.55	22.40	13,928,112	21.808	-3.52%
2023-11-21	0	22.70	22.70	22.75	22.15	23.55	13,940,458	315,873,542	22.659	22.70	22.70	22.75	22.15	23.55	13,940,458	22.659	-4.82%
2023-11-20	0	23.85	23.80	23.85	23.15	24.35	7,827,787	187,351,967	23.934	23.85	23.80	23.85	23.15	24.35	7,827,787	23.934	0.85%
2023-11-17	0	23.65	23.60	23.65	22.50	23.80	9,224,586	215,714,540	23.385	23.65	23.60	23.65	22.50	23.80	9,224,586	23.385	3.50%
2023-11-16	0	22.85	22.80	22.85	22.20	23.75	10,836,108	245,361,782	22.643	22.85	22.80	22.85	22.20	23.75	10,836,108	22.643	-2.77%
2023-11-15	0	23.50	23.45	23.50	23.00	24.50	10,416,420	247,164,639	23.728	23.50	23.45	23.50	23.00	24.50	10,416,420	23.728	-0.84%
2023-11-14	0	23.70	23.70	23.75	22.85	23.95	12,133,547	285,210,512	23.506	23.70	23.70	23.75	22.85	23.95	12,133,547	23.506	2.60%
2023-11-13	0	23.10	23.05	23.10	22.65	23.70	6,348,295	145,692,235	22.950	23.10	23.05	23.10	22.65	23.70	6,348,295	22.950	-0.43%
2023-11-10	0	23.20	23.20	23.25	22.80	23.80	10,464,812	243,214,311	23.241	23.20	23.20	23.25	22.80	23.80	10,464,812	23.241	-3.13%
2023-11-09	0	23.95	23.95	24.00	23.80	24.50	5,887,049	142,140,943	24.145	23.95	23.95	24.00	23.80	24.50	5,887,049	24.145	-0.83%
2023-11-08	0	24.15	24.00	24.15	23.85	24.95	11,839,073	290,171,056	24.510	24.15	24.00	24.15	23.85	24.95	11,839,073	24.510	-0.82%
2023-11-07	0	24.35	24.25	24.35	24.05	24.90	10,950,701	267,767,043	24.452	24.35	24.25	24.35	24.05	24.90	10,950,701	24.452	-0.41%
2023-11-06	0	24.45	24.40	24.45	23.20	24.85	29,521,867	718,203,493	24.328	24.45	24.40	24.45	23.20	24.85	29,521,867	24.328	8.91%
2023-11-03	0	22.45	22.45	22.55	21.90	22.95	12,248,352	273,384,590	22.320	22.45	22.45	22.55	21.90	22.95	12,248,352	22.320	-1.32%
2023-11-02	0	22.75	22.70	22.75	22.35	23.35	6,349,854	144,731,301	22.793	22.75	22.70	22.75	22.35	23.35	6,349,854	22.793	-0.44%
2023-11-01	0	22.85	22.80	22.85	21.95	23.25	9,665,677	218,645,631	22.621	22.85	22.80	22.85	21.95	23.25	9,665,677	22.621	0.66%
2023-10-31	0	22.70	22.65	22.70	21.70	23.40	17,056,569	390,102,981	22.871	22.70	22.65	22.70	21.70	23.40	17,056,569	22.871	2.25%
2023-10-30	0	22.20	22.20	22.25	20.60	22.50	23,054,731	509,036,708	22.080	22.20	22.20	22.25	20.60	22.50	23,054,731	22.079	6.22%
2023-10-27	0	20.90	20.90	20.95	19.66	21.30	12,785,479	264,950,842	20.723	20.90	20.90	20.95	19.66	21.30	12,785,479	20.723	5.98%
2023-10-26	0	19.72	19.66	19.72	19.28	19.96	5,986,233	117,602,469	19.646	19.72	19.66	19.72	19.28	19.96	5,986,233	19.645	-0.50%
2023-10-25	0	19.82	19.82	19.90	19.70	20.50	8,492,030	170,487,914	20.076	19.82	19.82	19.90	19.70	20.50	8,492,030	20.076	1.64%
2023-10-24	0	19.50	19.48	19.56	18.50	19.70	6,683,321	129,315,414	19.349	19.50	19.48	19.56	18.50	19.70	6,683,321	19.349	2.31%
2023-10-20	0	19.06	19.06	19.08	18.90	19.42	4,693,120	89,398,146	19.049	19.06	19.06	19.08	18.90	19.42	4,693,120	19.049	-1.85%
2023-10-19	0	19.42	19.42	19.44	19.14	19.98	4,971,500	96,877,270	19.487	19.42	19.42	19.44	19.14	19.98	4,971,500	19.487	-1.72%
2023-10-18	0	19.76	19.76	19.84	19.70	21.35	9,452,100	188,572,110	19.950	19.76	19.76	19.84	19.70	21.35	9,452,100	19.950	-6.35%
2023-10-17	0	21.10	21.05	21.10	20.85	21.45	3,413,513	72,201,689	21.152	21.10	21.05	21.10	20.85	21.45	3,413,513	21.152	1.93%
2023-10-16	0	20.70	20.70	20.75	20.55	22.30	7,287,626	153,402,142	21.050	20.70	20.70	20.75	20.55	22.30	7,287,626	21.050	-4.17%
2023-10-13	0	21.60	21.55	21.60	20.85	21.90	4,565,513	98,021,063	21.470	21.60	21.55	21.60	20.85	21.90	4,565,513	21.470	-0.69%
2023-10-12	0	21.75	21.70	21.75	21.45	21.95	4,044,553	87,868,389	21.725	21.75	21.70	21.75	21.45	21.95	4,044,553	21.725	1.64%
2023-10-11	0	21.40	21.40	21.45	20.55	21.80	10,911,358	235,324,322	21.567	21.40	21.40	21.45	20.55	21.80	10,911,358	21.567	4.14%
2023-10-10	0	20.55	20.50	20.55	20.55	21.55	7,038,000	147,955,200	21.022	20.55	20.50	20.55	20.55	21.55	7,038,000	21.022	-0.72%
2023-10-09	0	20.70	20.70	20.75	20.35	20.90	3,509,004	72,486,032	20.657	20.70	20.70	20.75	20.35	20.90	3,509,004	20.657	1.97%
2023-10-06	0	20.30	20.30	20.40	20.00	20.50	1,168,000	23,767,300	20.349	20.30	20.30	20.40	20.00	20.50	1,168,000	20.349	1.81%
2023-10-05	0	19.94	19.94	19.96	19.64	20.20	1,121,400	22,332,596	19.915	19.94	19.94	19.96	19.64	20.20	1,121,400	19.915	-0.30%
2023-10-04	0	20.00	20.00	20.05	19.80	20.20	2,222,000	44,383,940	19.975	20.00	20.00	20.05	19.80	20.20	2,222,000	19.975	-1.48%
2023-10-03	0	20.30	20.25	20.35	19.56	20.50	1,867,000	37,300,260	19.979	20.30	20.25	20.35	19.56	20.50	1,867,000	19.979	-1.69%
2023-09-29	0	20.65	20.65	20.70	20.30	21.10	1,810,000	37,162,300	20.532	20.65	20.65	20.70	20.30	21.10	1,810,000	20.532	-1.20%
2023-09-28	0	20.90	20.85	20.90	20.40	21.35	6,246,424	130,588,607	20.906	20.90	20.85	20.90	20.40	21.35	6,246,424	20.906	0.24%
2023-09-27	0	20.85	20.80	20.85	19.72	22.00	20,333,039	423,825,119	20.844	20.85	20.80	20.85	19.72	22.00	20,333,039	20.844	7.14%
2023-09-26	0	19.46	19.46	19.48	19.34	19.80	3,180,423	62,216,386	19.562	19.46	19.46	19.48	19.34	19.80	3,180,423	19.562	-0.92%
2023-09-25	0	19.64	19.64	19.66	19.58	20.15	4,281,001	84,501,515	19.739	19.64	19.64	19.66	19.58	20.15	4,281,001	19.739	-0.51%
2023-09-22	0	19.74	19.70	19.74	18.84	19.76	5,496,008	106,970,611	19.463	19.74	19.70	19.74	18.84	19.76	5,496,008	19.463	2.28%
2023-09-21	0	19.30	19.28	19.30	19.24	19.72	5,491,087	106,370,116	19.371	19.30	19.28	19.30	19.24	19.72	5,491,087	19.371	-2.72%
2023-09-20	0	19.84	19.84	19.94	19.64	20.25	3,198,102	63,539,128	19.868	19.84	19.84	19.94	19.64	20.25	3,198,102	19.868	-2.02%
2023-09-19	0	20.25	20.20	20.25	19.84	20.45	5,157,602	104,113,526	20.186	20.25	20.20	20.25	19.84	20.45	5,157,602	20.186	0.50%
2023-09-18	0	20.15	20.15	20.20	19.02	20.50	13,575,092	273,027,904	20.112	20.15	20.15	20.20	19.02	20.50	13,575,092	20.112	3.65%
2023-09-15	0	19.44	19.42	19.44	18.78	19.86	8,112,048	158,162,649	19.497	19.44	19.42	19.44	18.78	19.86	8,112,048	19.497	3.08%
2023-09-14	0	18.86	18.84	18.86	18.66	19.14	3,836,000	72,457,280	18.889	18.86	18.84	18.86	18.66	19.14	3,836,000	18.889	-0.53%
2023-09-13	0	18.96	18.96	18.98	18.74	19.06	2,585,954	48,808,527	18.875	18.96	18.96	18.98	18.74	19.06	2,585,954	18.874	-0.73%
2023-09-12	0	19.10	19.10	19.12	18.94	19.36	3,147,239	60,273,610	19.151	19.10	19.10	19.12	18.94	19.36	3,147,239	19.151	-0.31%
2023-09-11	0	19.16	19.14	19.16	17.90	19.64	12,392,787	237,028,204	19.126	19.16	19.14	19.16	17.90	19.64	12,392,787	19.126	7.28%
2023-09-07	0	17.86	17.86	17.88	17.66	18.20	3,392,809	60,508,981	17.835	17.86	17.86	17.88	17.66	18.20	3,392,809	17.834	-1.87%
2023-09-06	0	18.20	18.20	18.28	18.02	18.54	3,043,054	55,474,279	18.230	18.20	18.20	18.28	18.02	18.54	3,043,054	18.230	-2.05%
2023-09-05	0	18.58	18.58	18.60	18.36	18.90	3,498,000	65,132,200	18.620	18.58	18.58	18.60	18.36	18.90	3,498,000	18.620	-0.75%
2023-09-04	0	18.72	18.72	18.74	18.30	18.88	3,971,106	74,054,091	18.648	18.72	18.72	18.74	18.30	18.88	3,971,106	18.648	1.85%
2023-08-31	0	18.38	18.38	18.40	18.10	19.04	6,582,623	121,681,844	18.485	18.38	18.38	18.40	18.10	19.04	6,582,623	18.485	-2.34%
2023-08-30	0	18.82	18.80	18.82	18.72	19.48	4,622,827	87,853,396	19.004	18.82	18.80	18.82	18.72	19.48	4,622,827	19.004	-2.39%
2023-08-29	0	19.28	19.28	19.30	18.40	19.40	9,932,882	189,680,436	19.096	19.28	19.28	19.30	18.40	19.40	9,932,882	19.096	3.66%
2023-08-28	0	18.60	18.60	18.64	18.36	19.28	5,998,254	112,372,519	18.734	18.60	18.60	18.64	18.36	19.28	5,998,254	18.734	2.42%
2023-08-25	0	18.16	18.16	18.24	17.92	18.84	6,749,093	123,746,305	18.335	18.16	18.16	18.24	17.92	18.84	6,749,093	18.335	0.11%
2023-08-24	0	18.14	18.14	18.16	18.00	18.64	9,772,000	178,537,762	18.270	18.14	18.14	18.16	18.00	18.64	9,772,000	18.270	0.89%
2023-08-23	0	17.98	17.96	18.00	17.78	18.26	4,013,818	72,296,846	18.012	17.98	17.96	18.00	17.78	18.26	4,013,818	18.012	-0.44%
2023-08-22	0	18.06	18.06	18.10	17.44	18.24	5,167,092	92,837,115	17.967	18.06	18.06	18.10	17.44	18.24	5,167,092	17.967	2.38%
2023-08-21	0	17.64	17.64	17.66	17.34	17.98	5,691,119	100,599,067	17.677	17.64	17.64	17.66	17.34	17.98	5,691,119	17.677	0.11%
2023-08-18	0	17.62	17.62	17.70	17.58	18.68	10,976,000	195,148,620	17.780	17.62	17.62	17.70	17.58	18.68	10,976,000	17.780	-5.17%
2023-08-17	0	18.58	18.58	18.60	18.40	19.14	6,268,454	116,813,098	18.635	18.58	18.58	18.60	18.40	19.14	6,268,454	18.635	-2.93%
2023-08-16	0	19.14	19.14	19.18	18.92	19.70	5,414,810	104,350,354	19.271	19.14	19.14	19.18	18.92	19.70	5,414,810	19.271	-2.35%
2023-08-15	0	19.60	19.58	19.60	19.20	19.90	4,275,200	83,731,814	19.586	19.60	19.58	19.60	19.20	19.90	4,275,200	19.585	-1.71%
2023-08-14	0	19.94	19.92	19.94	19.22	20.05	3,867,400	75,888,222	19.623	19.94	19.92	19.94	19.22	20.05	3,867,400	19.623	1.01%
2023-08-11	0	19.74	19.74	19.84	19.56	20.25	2,918,910	57,835,704	19.814	19.74	19.74	19.84	19.56	20.25	2,918,910	19.814	-1.55%
2023-08-10	0	20.05	20.05	20.15	19.64	20.30	4,069,074	81,502,079	20.030	20.05	20.05	20.15	19.64	20.30	4,069,074	20.030	0.75%
2023-08-09	0	19.90	19.90	19.92	19.06	20.45	11,032,434	220,703,239	20.005	19.90	19.90	19.92	19.06	20.45	11,032,434	20.005	2.79%
2023-08-08	0	19.36	19.36	19.38	18.56	19.76	9,042,266	175,036,366	19.358	19.36	19.36	19.38	18.56	19.76	9,042,266	19.358	1.68%
2023-08-07	0	19.04	19.04	19.08	18.66	19.94	12,739,037	241,508,254	18.958	19.04	19.04	19.08	18.66	19.94	12,739,037	18.958	-5.27%
2023-08-04	0	20.10	20.10	20.15	19.62	20.35	4,920,471	98,373,855	19.993	20.10	20.10	20.15	19.62	20.35	4,920,471	19.993	0.80%
2023-08-03	0	19.94	19.90	19.94	18.72	20.00	8,680,200	169,878,552	19.571	19.94	19.90	19.94	18.72	20.00	8,680,200	19.571	4.07%
2023-08-02	0	19.16	19.10	19.16	19.02	20.55	14,707,231	284,682,049	19.357	19.16	19.10	19.16	19.02	20.55	14,707,231	19.357	-5.62%
2023-08-01	0	20.30	20.25	20.30	19.84	20.70	9,006,000	182,374,120	20.250	20.30	20.25	20.30	19.84	20.70	9,006,000	20.250	1.70%
2023-07-31	0	19.96	19.96	20.05	19.96	21.60	15,537,920	319,683,136	20.574	19.96	19.96	20.05	19.96	21.60	15,537,920	20.574	-1.67%
2023-07-28	0	20.30	20.25	20.30	18.90	20.55	13,422,800	268,284,729	19.987	20.30	20.25	20.30	18.90	20.55	13,422,800	19.987	4.21%
2023-07-27	0	19.48	19.48	19.50	19.16	19.78	6,716,216	131,177,832	19.532	19.48	19.48	19.50	19.16	19.78	6,716,216	19.532	0.52%
2023-07-26	0	19.38	19.36	19.38	18.90	19.52	6,016,198	115,890,417	19.263	19.38	19.36	19.38	18.90	19.52	6,016,198	19.263	1.25%
2023-07-25	0	19.14	19.14	19.16	18.54	19.52	9,514,629	180,894,252	19.012	19.14	19.14	19.16	18.54	19.52	9,514,629	19.012	-0.21%
2023-07-24	0	19.18	19.16	19.18	18.12	19.42	22,493,568	427,733,354	19.016	19.18	19.16	19.18	18.12	19.42	22,493,568	19.016	4.01%
2023-07-21	0	18.44	18.44	18.46	16.98	18.86	36,391,000	653,465,900	17.957	18.44	18.44	18.46	16.98	18.86	36,391,000	17.957	12.17%
2023-07-20	0	16.44	16.44	16.46	16.16	16.66	6,854,408	112,293,317	16.383	16.44	16.44	16.46	16.16	16.66	6,854,408	16.383	0.37%
2023-07-19	0	16.38	16.36	16.38	16.16	16.60	6,309,483	102,990,860	16.323	16.38	16.36	16.38	16.16	16.60	6,309,483	16.323	-0.73%
2023-07-18	0	16.50	16.50	16.52	16.10	16.68	8,298,942	136,542,496	16.453	16.50	16.50	16.52	16.10	16.68	8,298,942	16.453	1.23%
2023-07-14	0	16.30	16.28	16.30	16.20	17.54	28,932,400	479,985,674	16.590	16.30	16.28	16.30	16.20	17.54	28,932,400	16.590	-6.86%
2023-07-13	0	17.50	17.50	17.52	16.58	17.66	17,766,208	307,072,127	17.284	17.50	17.50	17.52	16.58	17.66	17,766,208	17.284	6.71%
2023-07-12	0	16.40	16.38	16.40	16.24	17.12	12,384,451	204,907,933	16.546	16.40	16.38	16.40	16.24	17.12	12,384,451	16.546	-3.30%
2023-07-11	0	16.96	16.90	16.96	16.50	17.10	9,524,000	160,484,588	16.851	16.96	16.90	16.96	16.50	17.10	9,524,000	16.851	3.41%
2023-07-10	0	16.40	16.38	16.42	16.28	17.00	8,021,031	132,213,628	16.483	16.40	16.38	16.42	16.28	17.00	8,021,031	16.483	-0.61%
2023-07-07	0	16.50	16.50	16.52	16.32	16.88	6,656,005	109,974,984	16.523	16.50	16.50	16.52	16.32	16.88	6,656,005	16.523	-0.72%
2023-07-06	0	16.62	16.60	16.62	16.60	17.18	11,272,050	189,384,623	16.801	16.62	16.60	16.62	16.60	17.18	11,272,050	16.801	-3.15%
2023-07-05	0	17.16	17.16	17.20	17.16	18.36	10,403,919	181,356,669	17.432	17.16	17.16	17.20	17.16	18.36	10,403,919	17.432	-6.64%
2023-07-04	0	18.38	18.36	18.38	16.92	18.50	17,178,752	303,376,796	17.660	18.38	18.36	18.38	16.92	18.50	17,178,752	17.660	3.61%
2023-07-03	0	17.74	17.72	17.74	17.30	17.96	8,315,865	146,823,031	17.656	17.74	17.72	17.74	17.30	17.96	8,315,865	17.656	0.80%
2023-06-30	0	17.60	17.60	17.62	17.48	18.02	6,052,539	107,232,717	17.717	17.60	17.60	17.62	17.48	18.02	6,052,539	17.717	-0.23%
2023-06-29	0	17.64	17.60	17.64	17.36	18.40	11,624,429	205,421,176	17.672	17.64	17.60	17.64	17.36	18.40	11,624,429	17.672	-4.85%
2023-06-28	0	18.54	18.54	18.56	18.00	18.70	5,271,510	96,292,941	18.267	18.54	18.54	18.56	18.00	18.70	5,271,510	18.267	0.22%
2023-06-27	0	18.50	18.50	18.52	18.46	19.10	5,254,832	98,193,107	18.686	18.50	18.50	18.52	18.46	19.10	5,254,832	18.686	-2.01%
2023-06-26	0	18.88	18.88	18.90	17.66	18.98	13,137,375	243,487,536	18.534	18.88	18.88	18.90	17.66	18.98	13,137,375	18.534	4.89%
2023-06-23	0	18.00	17.98	18.00	17.28	18.04	3,214,834	56,858,951	17.686	18.00	17.98	18.00	17.28	18.04	3,214,834	17.686	2.39%
2023-06-21	0	17.58	17.56	17.58	17.28	17.98	13,309,581	233,209,314	17.522	17.58	17.56	17.58	17.28	17.98	13,309,581	17.522	-1.90%
2023-06-20	0	17.92	17.88	17.92	17.60	19.06	15,055,945	270,687,295	17.979	17.92	17.88	17.92	17.60	19.06	15,055,945	17.979	-5.19%
2023-06-19	0	18.90	18.90	18.92	18.52	19.88	8,411,516	159,206,845	18.927	18.90	18.90	18.92	18.52	19.88	8,411,516	18.927	-4.16%
2023-06-16	0	19.72	19.70	19.72	19.58	20.35	10,552,958	210,222,771	19.921	19.72	19.70	19.72	19.58	20.35	10,552,958	19.921	2.18%
2023-06-15	0	19.30	19.26	19.30	18.18	19.30	7,847,223	147,640,056	18.814	19.30	19.26	19.30	18.18	19.30	7,847,223	18.814	5.46%
2023-06-14	0	18.30	18.24	18.30	18.02	18.86	4,427,966	81,391,048	18.381	18.30	18.24	18.30	18.02	18.86	4,427,966	18.381	-1.51%
2023-06-13	0	18.58	18.56	18.58	17.86	18.70	7,270,465	132,739,056	18.257	18.58	18.56	18.58	17.86	18.70	7,270,465	18.257	1.75%
2023-06-12	0	18.26	18.26	18.28	17.92	18.78	5,186,398	94,143,027	18.152	18.26	18.26	18.28	17.92	18.78	5,186,398	18.152	-2.14%
2023-06-09	0	18.66	18.66	18.72	18.32	19.00	5,710,109	106,624,725	18.673	18.66	18.66	18.72	18.32	19.00	5,710,109	18.673	0.32%
2023-06-08	0	18.60	18.50	18.60	18.22	18.80	5,128,050	94,603,647	18.448	18.60	18.50	18.60	18.22	18.80	5,128,050	18.448	-1.06%
2023-06-07	0	18.80	18.80	18.82	18.58	19.26	5,250,123	99,019,248	18.860	18.80	18.80	18.82	18.58	19.26	5,250,123	18.860	2.73%
2023-06-06	0	18.30	18.28	18.30	17.90	18.60	3,982,480	73,007,891	18.332	18.30	18.28	18.30	17.90	18.60	3,982,480	18.332	1.10%
2023-06-05	0	18.10	18.06	18.10	17.78	18.46	4,110,000	74,179,644	18.049	18.10	18.06	18.10	17.78	18.46	4,110,000	18.049	-1.95%
2023-06-02	0	18.46	18.38	18.46	17.80	18.68	6,520,639	119,696,787	18.357	18.46	18.38	18.46	17.80	18.68	6,520,639	18.357	5.25%
2023-06-01	0	17.54	17.54	17.56	17.02	18.04	5,653,098	99,880,040	17.668	17.54	17.54	17.56	17.02	18.04	5,653,098	17.668	1.27%
2023-05-31	0	17.32	17.32	17.34	16.90	17.42	7,961,008	136,711,906	17.173	17.32	17.32	17.34	16.90	17.42	7,961,008	17.173	-0.35%
2023-05-30	0	17.38	17.34	17.38	16.94	17.72	9,311,200	160,890,760	17.279	17.38	17.34	17.38	16.94	17.72	9,311,200	17.279	-0.11%
2023-05-29	0	17.40	17.40	17.42	17.30	18.72	10,175,105	179,840,743	17.675	17.40	17.40	17.42	17.30	18.72	10,175,105	17.675	-5.64%
2023-05-25	0	18.44	18.44	18.56	18.00	18.88	7,388,000	135,516,360	18.343	18.44	18.44	18.56	18.00	18.88	7,388,000	18.343	-2.33%
2023-05-24	0	18.88	18.86	18.88	18.72	19.84	6,520,000	124,479,856	19.092	18.88	18.86	18.88	18.72	19.84	6,520,000	19.092	-5.13%
2023-05-23	0	19.90	19.86	19.90	19.38	19.94	8,003,700	157,620,321	19.693	19.90	19.86	19.90	19.38	19.94	8,003,700	19.693	2.16%
2023-05-22	0	19.48	19.46	19.50	19.36	20.10	8,738,300	171,842,063	19.665	19.48	19.46	19.50	19.36	20.10	8,738,300	19.665	-1.22%
2023-05-19	0	19.72	19.70	19.72	19.50	20.10	5,818,000	115,277,044	19.814	19.72	19.70	19.72	19.50	20.10	5,818,000	19.814	-3.33%
2023-05-18	0	20.40	20.30	20.40	19.80	20.55	11,946,726	241,565,916	20.220	20.40	20.30	20.40	19.80	20.55	11,946,726	20.220	0.25%
2023-05-17	0	20.35	20.30	20.35	20.10	20.90	6,627,757	134,848,615	20.346	20.35	20.30	20.35	20.10	20.90	6,627,757	20.346	-2.40%
2023-05-16	0	20.85	20.80	20.85	19.50	20.95	11,835,300	241,842,494	20.434	20.85	20.80	20.85	19.50	20.95	11,835,300	20.434	7.92%
2023-05-15	0	19.32	19.30	19.36	18.56	19.46	7,995,982	152,209,589	19.036	19.32	19.30	19.36	18.56	19.46	7,995,982	19.036	1.47%
2023-05-12	0	19.04	19.04	19.08	19.04	20.45	10,807,873	209,656,675	19.399	19.04	19.04	19.08	19.04	20.45	10,807,873	19.399	-5.74%
2023-05-11	0	20.20	20.15	20.20	19.84	20.70	7,536,978	152,533,650	20.238	20.20	20.15	20.20	19.84	20.70	7,536,978	20.238	1.51%
2023-05-10	0	19.90	19.86	19.90	19.62	20.20	6,182,000	122,808,194	19.865	19.90	19.86	19.90	19.62	20.20	6,182,000	19.865	0.10%
2023-05-09	0	19.88	19.86	19.88	19.68	21.50	11,767,868	236,525,309	20.099	19.88	19.86	19.88	19.68	21.50	11,767,868	20.099	-5.78%
2023-05-08	0	21.10	21.05	21.10	20.75	21.60	6,714,567	141,674,382	21.100	21.10	21.05	21.10	20.75	21.60	6,714,567	21.100	-0.24%
2023-05-05	0	21.15	21.10	21.15	20.35	21.50	11,537,476	244,357,962	21.180	21.15	21.10	21.15	20.35	21.50	11,537,476	21.179	3.42%
2023-05-04	0	20.45	20.40	20.45	19.68	20.70	7,976,067	162,319,181	20.351	20.45	20.40	20.45	19.68	20.70	7,976,067	20.351	5.41%
2023-05-03	0	19.40	19.40	19.42	19.10	19.54	3,890,086	75,009,270	19.282	19.40	19.40	19.42	19.10	19.54	3,890,086	19.282	-2.22%
2023-05-02	0	19.84	19.82	19.84	19.40	20.70	3,912,723	77,264,617	19.747	19.84	19.82	19.84	19.40	20.70	3,912,723	19.747	-3.69%
2023-04-28	0	20.60	20.55	20.60	20.40	21.30	8,886,121	184,847,368	20.802	20.60	20.55	20.60	20.40	21.30	8,886,121	20.802	0.24%
2023-04-27	0	20.55	20.50	20.55	19.22	20.80	11,712,056	235,207,321	20.083	20.55	20.50	20.55	19.22	20.80	11,712,056	20.082	5.17%
2023-04-26	0	19.54	19.52	19.54	19.00	19.84	14,760,344	287,869,669	19.503	19.54	19.52	19.54	19.00	19.84	14,760,344	19.503	-1.51%
2023-04-25	0	19.84	19.82	19.84	19.74	21.70	23,002,402	462,391,781	20.102	19.84	19.82	19.84	19.74	21.70	23,002,402	20.102	-8.78%
2023-04-24	0	21.75	21.70	21.75	21.20	22.80	23,844,604	524,988,366	22.017	21.75	21.70	21.75	21.20	22.80	23,844,604	22.017	5.84%
2023-04-21	0	20.55	20.50	20.55	20.35	22.85	22,328,610	475,154,666	21.280	20.55	20.50	20.55	20.35	22.85	22,328,610	21.280	-3.97%
2023-04-20	0	21.40	21.30	21.40	20.70	23.80	36,972,851	810,070,779	21.910	21.40	21.30	21.40	20.70	23.80	36,972,851	21.910	-0.93%
2023-04-19	0	21.60	21.55	21.60	20.00	21.60	21,959,038	463,407,052	21.103	21.60	21.55	21.60	20.00	21.60	21,959,038	21.103	8.00%
2023-04-18	0	20.00	20.00	20.05	19.82	20.80	6,951,213	139,761,791	20.106	20.00	20.00	20.05	19.82	20.80	6,951,213	20.106	-1.23%
2023-04-17	0	20.25	20.20	20.25	19.72	20.70	11,530,528	231,590,546	20.085	20.25	20.20	20.25	19.72	20.70	11,530,528	20.085	-0.49%
2023-04-14	0	20.35	20.25	20.35	19.68	20.90	19,694,743	400,764,884	20.349	20.35	20.25	20.35	19.68	20.90	19,694,743	20.349	2.57%
2023-04-13	0	19.84	19.84	19.86	17.86	20.00	21,032,755	408,572,524	19.426	19.84	19.84	19.86	17.86	20.00	21,032,755	19.426	7.94%
2023-04-12	0	18.38	18.36	18.38	17.50	18.54	16,965,157	308,438,689	18.181	18.38	18.36	18.38	17.50	18.54	16,965,157	18.181	3.49%
2023-04-11	0	17.76	17.74	17.76	17.36	17.96	17,414,918	306,884,923	17.622	17.76	17.74	17.76	17.36	17.96	17,414,918	17.622	4.10%
2023-04-06	0	17.06	17.06	17.08	16.12	17.08	13,733,232	230,794,033	16.806	17.06	17.06	17.08	16.12	17.08	13,733,232	16.806	2.40%
2023-04-04	0	16.66	16.64	16.66	16.00	16.96	21,101,306	344,308,700	16.317	16.66	16.64	16.66	16.00	16.96	21,101,306	16.317	-1.65%
2023-04-03	0	16.94	16.92	16.94	16.36	17.14	18,742,305	313,479,804	16.726	16.94	16.92	16.94	16.36	17.14	18,742,305	16.726	0.83%
2023-03-31	0	16.80	16.80	16.82	16.28	18.30	34,141,067	573,997,915	16.813	16.80	16.80	16.82	16.28	18.30	34,141,067	16.813	-6.56%
2023-03-30	0	17.98	17.96	17.98	17.70	18.60	10,695,820	191,701,696	17.923	17.98	17.96	17.98	17.70	18.60	10,695,820	17.923	-2.07%
2023-03-29	0	18.36	18.34	18.36	17.70	18.56	10,584,078	189,997,967	17.951	18.36	18.34	18.36	17.70	18.56	10,584,078	17.951	0.55%
2023-03-28	0	18.26	18.26	18.28	18.06	19.20	6,666,200	122,498,460	18.376	18.26	18.26	18.28	18.06	19.20	6,666,200	18.376	-3.49%
2023-03-27	0	18.92	18.90	18.92	18.50	19.48	9,297,126	177,181,568	19.058	18.92	18.90	18.92	18.50	19.48	9,297,126	19.058	2.38%
2023-03-24	0	18.48	18.48	18.50	18.20	19.18	8,185,804	151,945,934	18.562	18.48	18.48	18.50	18.20	19.18	8,185,804	18.562	-3.75%
2023-03-23	0	19.20	19.20	19.22	18.50	19.28	4,050,400	76,789,166	18.958	19.20	19.20	19.22	18.50	19.28	4,050,400	18.958	1.69%
2023-03-22	0	18.88	18.88	18.94	18.68	19.74	5,588,966	106,741,854	19.099	18.88	18.88	18.94	18.68	19.74	5,588,966	19.099	-3.28%
2023-03-21	0	19.52	19.52	19.54	18.68	19.64	9,807,062	189,375,166	19.310	19.52	19.52	19.54	18.68	19.64	9,807,062	19.310	6.09%
2023-03-20	0	18.40	18.38	18.40	17.98	19.50	12,072,000	222,144,720	18.402	18.40	18.38	18.40	17.98	19.50	12,072,000	18.402	-5.06%
2023-03-17	0	19.38	19.36	19.38	19.00	20.65	10,645,057	206,090,595	19.360	19.38	19.36	19.38	19.00	20.65	10,645,057	19.360	-2.22%
2023-03-16	0	19.82	19.82	19.92	19.66	20.80	4,112,956	82,893,506	20.154	19.82	19.82	19.92	19.66	20.80	4,112,956	20.154	-2.84%
2023-03-15	0	20.40	20.40	20.45	19.90	21.20	10,715,599	221,041,556	20.628	20.40	20.40	20.45	19.90	21.20	10,715,599	20.628	5.37%
2023-03-14	0	19.36	19.36	19.38	19.12	20.80	14,495,269	287,085,030	19.805	19.36	19.36	19.38	19.12	20.80	14,495,269	19.805	1.79%
2023-03-13	0	19.02	19.02	19.04	18.62	19.48	11,240,200	213,059,428	18.955	19.02	19.02	19.04	18.62	19.48	11,240,200	18.955	-2.36%
2023-03-10	0	19.48	19.48	19.58	19.04	19.92	8,454,331	164,683,615	19.479	19.48	19.48	19.58	19.04	19.92	8,454,331	19.479	-1.22%
2023-03-09	0	19.72	19.72	19.74	19.22	19.96	11,497,435	225,991,174	19.656	19.72	19.72	19.74	19.22	19.96	11,497,435	19.656	1.13%
2023-03-08	0	19.50	19.46	19.50	19.32	20.65	15,280,188	301,256,699	19.716	19.50	19.46	19.50	19.32	20.65	15,280,188	19.716	-6.47%
2023-03-07	0	20.85	20.80	20.85	20.50	22.10	12,023,318	253,065,406	21.048	20.85	20.80	20.85	20.50	22.10	12,023,318	21.048	-4.58%
2023-03-06	0	21.85	21.85	21.90	21.70	22.95	7,632,557	169,327,138	22.185	21.85	21.85	21.90	21.70	22.95	7,632,557	22.185	-4.38%
2023-03-03	0	22.85	22.80	22.85	22.35	23.30	6,997,500	159,990,782	22.864	22.85	22.80	22.85	22.35	23.30	6,997,500	22.864	2.24%
2023-03-02	0	22.35	22.35	22.40	21.75	22.85	6,043,027	134,421,762	22.244	22.35	22.35	22.40	21.75	22.85	6,043,027	22.244	-1.76%
2023-03-01	0	22.75	22.70	22.75	21.30	22.90	12,774,654	283,555,927	22.197	22.75	22.70	22.75	21.30	22.90	12,774,654	22.197	6.06%
2023-02-28	0	21.45	21.45	21.50	20.75	21.80	12,306,209	261,890,856	21.281	21.45	21.45	21.50	20.75	21.80	12,306,209	21.281	0.00%
2023-02-27	0	21.45	21.30	21.45	21.10	22.35	9,160,588	196,761,628	21.479	21.45	21.30	21.45	21.10	22.35	9,160,588	21.479	-4.03%
2023-02-24	0	22.35	22.30	22.35	21.80	22.60	3,565,659	79,187,076	22.208	22.35	22.30	22.35	21.80	22.60	3,565,659	22.208	0.68%
2023-02-23	0	22.20	22.20	22.25	21.60	22.40	4,957,252	109,958,424	22.181	22.20	22.20	22.25	21.60	22.40	4,957,252	22.181	1.37%
2023-02-22	0	21.90	21.85	21.90	21.30	22.35	7,813,352	169,972,693	21.754	21.90	21.85	21.90	21.30	22.35	7,813,352	21.754	-0.90%
2023-02-21	0	22.10	22.00	22.10	21.65	22.85	7,292,566	160,540,646	22.014	22.10	22.00	22.10	21.65	22.85	7,292,566	22.014	-3.28%
2023-02-20	0	22.85	22.80	22.85	21.55	23.40	8,490,060	192,968,547	22.729	22.85	22.80	22.85	21.55	23.40	8,490,060	22.729	3.16%
2023-02-17	0	22.15	22.10	22.15	21.55	22.50	8,802,318	194,842,591	22.135	22.15	22.10	22.15	21.55	22.50	8,802,318	22.135	0.68%
2023-02-16	0	22.00	22.00	22.05	21.80	23.35	11,451,890	257,105,597	22.451	22.00	22.00	22.05	21.80	23.35	11,451,890	22.451	-2.65%
2023-02-15	0	22.60	22.55	22.60	22.00	23.95	15,058,500	338,991,200	22.512	22.60	22.55	22.60	22.00	23.95	15,058,500	22.512	-5.04%
2023-02-14	0	23.80	23.75	23.80	23.25	24.95	6,911,824	164,396,486	23.785	23.80	23.75	23.80	23.25	24.95	6,911,824	23.785	-3.84%
2023-02-13	0	24.75	24.70	24.75	24.30	25.10	4,499,314	110,933,536	24.656	24.75	24.70	24.75	24.30	25.10	4,499,314	24.656	0.00%
2023-02-10	0	24.75	24.70	24.75	24.10	25.70	8,658,742	212,529,005	24.545	24.75	24.70	24.75	24.10	25.70	8,658,742	24.545	-3.88%
2023-02-09	0	25.75	25.65	25.75	25.05	25.85	6,499,054	165,332,268	25.439	25.75	25.65	25.75	25.05	25.85	6,499,054	25.439	0.19%
2023-02-08	0	25.70	25.65	25.70	25.35	26.00	3,364,157	86,538,615	25.724	25.70	25.65	25.70	25.35	26.00	3,364,157	25.724	0.78%
2023-02-07	0	25.50	25.40	25.50	25.05	26.35	6,499,608	166,251,490	25.579	25.50	25.40	25.50	25.05	26.35	6,499,608	25.579	1.59%
2023-02-06	0	25.10	25.00	25.10	24.80	27.00	19,292,235	488,077,394	25.299	25.10	25.00	25.10	24.80	27.00	19,292,235	25.299	-8.06%
2023-02-03	0	27.30	27.25	27.30	27.05	28.50	5,912,955	162,707,606	27.517	27.30	27.25	27.30	27.05	28.50	5,912,955	27.517	-4.21%
2023-02-02	0	28.50	28.45	28.50	28.10	29.80	10,378,394	300,896,942	28.993	28.50	28.45	28.50	28.10	29.80	10,378,394	28.993	1.06%
2023-02-01	0	28.20	28.10	28.20	26.05	28.30	8,525,363	233,632,909	27.405	28.20	28.10	28.20	26.05	28.30	8,525,363	27.404	6.62%
2023-01-31	0	26.45	26.40	26.45	26.15	28.30	14,092,732	378,156,041	26.833	26.45	26.40	26.45	26.15	28.30	14,092,732	26.833	-6.54%
2023-01-30	0	28.30	28.30	28.35	28.00	29.45	11,077,687	317,138,861	28.629	28.30	28.30	28.35	28.00	29.45	11,077,687	28.629	-3.58%
2023-01-27	0	29.35	29.35	29.40	28.80	30.00	2,462,772	72,373,408	29.387	29.35	29.35	29.40	28.80	30.00	2,462,772	29.387	1.38%
2023-01-26	0	28.95	28.85	28.95	27.75	29.00	2,349,958	66,976,100	28.501	28.95	28.85	28.95	27.75	29.00	2,349,958	28.501	4.51%
2023-01-20	0	27.70	27.65	27.70	27.50	28.10	2,100,533	58,398,158	27.802	27.70	27.65	27.70	27.50	28.10	2,100,533	27.802	0.00%
2023-01-19	0	27.70	27.65	27.70	27.30	28.35	1,844,707	51,271,943	27.794	27.70	27.65	27.70	27.30	28.35	1,844,707	27.794	-0.72%
2023-01-18	0	27.90	27.85	27.90	26.40	28.10	8,110,761	224,546,284	27.685	27.90	27.85	27.90	26.40	28.10	8,110,761	27.685	3.33%
2023-01-17	0	27.00	26.90	27.00	26.20	27.80	9,408,467	253,266,621	26.919	27.00	26.90	27.00	26.20	27.80	9,408,467	26.919	-2.88%
2023-01-16	0	27.80	27.75	27.80	27.55	29.55	16,051,573	460,028,330	28.659	27.80	27.75	27.80	27.55	29.55	16,051,573	28.659	-3.14%
2023-01-13	0	28.70	28.70	28.75	26.20	28.85	12,165,457	338,951,573	27.862	28.70	28.70	28.75	26.20	28.85	12,165,457	27.862	9.54%
2023-01-12	0	26.20	26.15	26.20	25.95	28.20	9,721,134	261,528,642	26.903	26.20	26.15	26.20	25.95	28.20	9,721,134	26.903	-2.96%
2023-01-11	0	27.00	27.00	27.05	25.80	28.00	14,683,961	400,775,909	27.293	27.00	27.00	27.05	25.80	28.00	14,683,961	27.293	5.06%
2023-01-10	0	25.70	25.70	25.75	24.10	26.00	8,465,206	214,397,711	25.327	25.70	25.70	25.75	24.10	26.00	8,465,206	25.327	-0.58%
2023-01-09	0	25.85	25.85	25.90	25.00	26.05	7,111,592	181,208,090	25.481	25.85	25.85	25.90	25.00	26.05	7,111,592	25.481	1.57%
2023-01-06	0	25.45	25.30	25.45	25.00	26.40	8,950,723	227,986,030	25.471	25.45	25.30	25.45	25.00	26.40	8,950,723	25.471	-3.05%
2023-01-05	0	26.25	26.20	26.25	26.10	28.05	9,598,260	257,954,084	26.875	26.25	26.20	26.25	26.10	28.05	9,598,260	26.875	0.38%
2023-01-04	0	26.15	26.15	26.20	25.95	27.45	9,051,011	240,768,322	26.601	26.15	26.15	26.20	25.95	27.45	9,051,011	26.601	-1.51%
2023-01-03	0	26.55	26.45	26.55	24.35	26.80	8,412,134	219,929,779	26.144	26.55	26.45	26.55	24.35	26.80	8,412,134	26.144	6.84%
2022-12-30	0	24.85	24.85	24.90	24.50	25.45	6,389,418	158,911,506	24.871	24.85	24.85	24.90	24.50	25.45	6,389,418	24.871	-1.58%
2022-12-29	0	25.25	25.20	25.25	23.50	25.40	9,257,824	229,505,111	24.790	25.25	25.20	25.25	23.50	25.40	9,257,824	24.790	5.65%
2022-12-28	0	23.90	23.90	23.95	22.00	24.45	13,936,885	328,388,154	23.563	23.90	23.90	23.95	22.00	24.45	13,936,885	23.563	7.90%
2022-12-23	0	22.15	22.15	22.25	21.15	22.50	3,457,128	75,913,647	21.959	22.15	22.15	22.25	21.15	22.50	3,457,128	21.959	3.26%
2022-12-22	0	21.45	21.40	21.45	21.40	22.10	4,001,271	86,830,850	21.701	21.45	21.40	21.45	21.40	22.10	4,001,271	21.701	-1.15%
2022-12-21	0	21.70	21.65	21.70	21.05	22.05	3,623,400	78,565,340	21.683	21.70	21.65	21.70	21.05	22.05	3,623,400	21.683	1.88%
2022-12-20	0	21.30	21.30	21.35	20.65	21.40	5,935,892	124,910,805	21.043	21.30	21.30	21.35	20.65	21.40	5,935,892	21.043	-0.23%
2022-12-19	0	21.35	21.30	21.35	21.05	22.65	5,305,682	113,678,526	21.426	21.35	21.30	21.35	21.05	22.65	5,305,682	21.426	-5.74%
2022-12-16	0	22.65	22.60	22.65	21.75	22.80	5,455,451	122,657,124	22.483	22.65	22.60	22.65	21.75	22.80	5,455,451	22.483	1.34%
2022-12-15	0	22.35	22.25	22.35	22.00	23.05	6,434,902	143,647,852	22.323	22.35	22.25	22.35	22.00	23.05	6,434,902	22.323	-2.61%
2022-12-14	0	22.95	22.85	22.95	22.55	23.55	7,153,938	164,055,985	22.932	22.95	22.85	22.95	22.55	23.55	7,153,938	22.932	0.00%
2022-12-13	0	22.95	22.90	22.95	22.30	23.45	8,185,668	186,963,970	22.840	22.95	22.90	22.95	22.30	23.45	8,185,668	22.840	-0.86%
2022-12-12	0	23.15	23.10	23.15	22.85	24.50	10,824,254	254,653,373	23.526	23.15	23.10	23.15	22.85	24.50	10,824,254	23.526	-3.34%
2022-12-09	0	23.95	23.90	23.95	22.55	24.20	13,289,804	312,742,939	23.533	23.95	23.90	23.95	22.55	24.20	13,289,804	23.533	5.97%
2022-12-08	0	22.60	22.55	22.60	21.40	22.70	11,823,916	263,611,514	22.295	22.60	22.55	22.60	21.40	22.70	11,823,916	22.295	7.62%
2022-12-07	0	21.00	20.95	21.00	20.90	22.85	17,675,481	385,242,490	21.795	21.00	20.95	21.00	20.90	22.85	17,675,481	21.795	0.72%
2022-12-06	0	20.85	20.80	20.85	20.10	21.90	15,926,123	334,776,430	21.021	20.85	20.80	20.85	20.10	21.90	15,926,123	21.021	1.21%
2022-12-05	0	20.60	20.55	20.60	19.06	20.60	15,765,883	315,735,166	20.027	20.60	20.55	20.60	19.06	20.60	15,765,883	20.026	6.19%
2022-12-02	0	19.40	19.40	19.42	19.32	20.30	5,682,381	112,177,870	19.741	19.40	19.40	19.42	19.32	20.30	5,682,381	19.741	-0.92%
2022-12-01	0	19.58	19.58	19.60	19.24	20.90	10,624,140	211,494,409	19.907	19.58	19.58	19.60	19.24	20.90	10,624,140	19.907	-0.91%
2022-11-30	0	19.76	19.72	19.76	18.88	19.80	8,468,066	164,750,799	19.456	19.76	19.72	19.76	18.88	19.80	8,468,066	19.456	3.24%
2022-11-29	0	19.14	19.12	19.14	18.30	19.30	9,336,141	177,132,113	18.973	19.14	19.12	19.14	18.30	19.30	9,336,141	18.973	2.90%
2022-11-28	0	18.60	18.58	18.60	16.90	18.72	10,387,226	185,450,242	17.854	18.60	18.58	18.60	16.90	18.72	10,387,226	17.854	4.49%
2022-11-25	0	17.80	17.78	17.80	17.52	18.34	3,590,000	63,522,760	17.694	17.80	17.78	17.80	17.52	18.34	3,590,000	17.694	-0.89%
2022-11-24	0	17.96	17.94	17.96	17.80	18.42	4,616,000	83,429,440	18.074	17.96	17.94	17.96	17.80	18.42	4,616,000	18.074	-0.88%
2022-11-23	0	18.12	18.12	18.14	17.60	18.78	13,412,000	241,303,000	17.992	18.12	18.12	18.14	17.60	18.78	13,412,000	17.992	-3.92%
2022-11-22	0	18.86	18.82	18.86	18.46	20.50	11,484,540	218,739,309	19.046	18.86	18.82	18.86	18.46	20.50	11,484,540	19.046	-5.42%
2022-11-21	0	19.94	19.88	19.94	19.06	20.50	11,690,358	228,589,644	19.554	19.94	19.88	19.94	19.06	20.50	11,690,358	19.554	-1.77%
2022-11-18	0	20.30	20.30	20.35	20.20	21.85	10,649,444	221,697,703	20.818	20.30	20.30	20.35	20.20	21.85	10,649,444	20.818	-5.80%
2022-11-17	0	21.55	21.55	21.60	20.70	22.60	8,338,300	177,954,130	21.342	21.55	21.55	21.60	20.70	22.60	8,338,300	21.342	-5.07%
2022-11-16	0	22.70	22.65	22.70	22.20	23.80	6,693,952	152,993,494	22.856	22.70	22.65	22.70	22.20	23.80	6,693,952	22.855	-2.16%
2022-11-15	0	23.20	23.20	23.25	22.80	23.80	9,520,440	221,554,548	23.272	23.20	23.20	23.25	22.80	23.80	9,520,440	23.271	-1.90%
2022-11-14	0	23.65	23.60	23.65	22.75	24.10	13,005,210	305,162,882	23.465	23.65	23.60	23.65	22.75	24.10	13,005,210	23.465	4.42%
2022-11-11	0	22.65	22.60	22.65	22.00	23.80	12,996,468	295,753,411	22.756	22.65	22.60	22.65	22.00	23.80	12,996,468	22.756	6.34%
2022-11-10	0	21.30	21.30	21.35	20.90	22.50	7,501,418	160,512,905	21.398	21.30	21.30	21.35	20.90	22.50	7,501,418	21.398	-4.70%
2022-11-09	0	22.35	22.30	22.35	21.75	23.60	7,041,706	156,464,345	22.220	22.35	22.30	22.35	21.75	23.60	7,041,706	22.220	-4.08%
2022-11-08	0	23.30	23.25	23.30	22.10	23.40	5,435,000	124,386,700	22.886	23.30	23.25	23.30	22.10	23.40	5,435,000	22.886	0.87%
2022-11-07	0	23.10	23.10	23.15	21.80	23.45	9,011,537	206,420,664	22.906	23.10	23.10	23.15	21.80	23.45	9,011,537	22.906	5.96%
2022-11-04	0	21.80	21.75	21.80	21.35	23.60	21,398,233	488,021,635	22.807	21.80	21.75	21.80	21.35	23.60	21,398,233	22.807	-3.75%
2022-11-03	0	22.65	22.60	22.65	21.55	23.05	8,627,829	193,926,146	22.477	22.65	22.60	22.65	21.55	23.05	8,627,829	22.477	0.44%
2022-11-02	0	22.55	22.45	22.55	20.10	22.95	11,230,339	246,716,228	21.969	22.55	22.45	22.55	20.10	22.95	11,230,339	21.969	10.00%
2022-11-01	0	20.50	20.50	20.55	20.05	21.05	8,499,820	174,379,679	20.516	20.50	20.50	20.55	20.05	21.05	8,499,820	20.516	3.33%
2022-10-31	0	19.84	19.84	19.86	19.64	21.25	10,000,937	203,852,362	20.383	19.84	19.84	19.86	19.64	21.25	10,000,937	20.383	0.20%
2022-10-28	0	19.80	19.78	19.80	19.50	21.10	11,670,619	236,430,215	20.259	19.80	19.78	19.80	19.50	21.10	11,670,619	20.259	-3.65%
2022-10-27	0	20.55	20.50	20.55	20.10	21.25	9,234,169	190,727,192	20.655	20.55	20.50	20.55	20.10	21.25	9,234,169	20.655	0.74%
2022-10-26	0	20.40	20.40	20.45	18.94	21.25	16,431,138	334,520,944	20.359	20.40	20.40	20.45	18.94	21.25	16,431,138	20.359	8.05%
2022-10-25	0	18.88	18.82	18.88	17.46	19.26	16,508,345	306,379,330	18.559	18.88	18.82	18.88	17.46	19.26	16,508,345	18.559	5.71%
2022-10-24	0	17.86	17.86	17.88	17.60	20.00	18,210,968	335,168,870	18.405	17.86	17.86	17.88	17.60	20.00	18,210,968	18.405	-7.94%
2022-10-21	0	19.40	19.40	19.44	18.36	20.00	13,624,053	264,414,421	19.408	19.40	19.40	19.44	18.36	20.00	13,624,053	19.408	5.90%
2022-10-20	0	18.32	18.30	18.32	17.36	19.28	15,858,335	287,711,691	18.143	18.32	18.30	18.32	17.36	19.28	15,858,335	18.143	0.99%
2022-10-19	0	18.14	18.14	18.16	17.92	20.50	25,668,952	488,163,792	19.018	18.14	18.14	18.16	17.92	20.50	25,668,952	19.018	0.11%
2022-10-18	0	18.12	18.10	18.12	16.26	18.30	15,331,568	266,573,892	17.387	18.12	18.10	18.12	16.26	18.30	15,331,568	17.387	12.55%
2022-10-17	0	16.10	16.10	16.12	15.62	16.50	12,747,400	204,059,568	16.008	16.10	16.10	16.12	15.62	16.50	12,747,400	16.008	-1.23%
2022-10-14	0	16.30	16.30	16.38	14.76	17.40	21,100,500	344,823,129	16.342	16.30	16.30	16.38	14.76	17.40	21,100,500	16.342	11.80%
2022-10-13	0	14.58	14.58	14.60	14.50	15.96	10,340,610	154,888,922	14.979	14.58	14.58	14.60	14.50	15.96	10,340,610	14.979	-5.20%
2022-10-12	0	15.38	15.34	15.38	13.96	15.58	13,367,096	196,544,744	14.704	15.38	15.34	15.38	13.96	15.58	13,367,096	14.704	2.40%
2022-10-11	0	15.02	14.98	15.02	14.10	15.60	10,826,699	158,950,245	14.681	15.02	14.98	15.02	14.10	15.60	10,826,699	14.681	-1.31%
2022-10-10	0	15.22	15.22	15.24	15.00	16.62	9,850,523	153,556,801	15.589	15.22	15.22	15.24	15.00	16.62	9,850,523	15.589	-8.20%
2022-10-07	0	16.58	16.56	16.58	16.52	17.22	2,461,305	41,129,750	16.711	16.58	16.56	16.58	16.52	17.22	2,461,305	16.711	-4.27%
2022-10-06	0	17.32	17.32	17.36	17.28	18.32	1,521,517	26,737,164	17.573	17.32	17.32	17.36	17.28	18.32	1,521,517	17.573	-4.42%
2022-10-05	0	18.12	18.08	18.12	17.40	18.38	4,764,060	85,765,501	18.003	18.12	18.08	18.12	17.40	18.38	4,764,060	18.003	5.96%
2022-10-03	0	17.10	17.10	17.14	16.80	17.66	1,936,237	33,278,230	17.187	17.10	17.10	17.14	16.80	17.66	1,936,237	17.187	-0.35%
2022-09-30	0	17.16	17.14	17.16	16.76	17.82	3,029,178	51,966,867	17.155	17.16	17.14	17.16	16.76	17.82	3,029,178	17.155	-1.04%
2022-09-29	0	17.34	17.34	17.36	16.62	18.08	4,240,484	74,149,062	17.486	17.34	17.34	17.36	16.62	18.08	4,240,484	17.486	2.97%
2022-09-28	0	16.84	16.82	16.86	16.30	17.58	6,865,943	115,682,827	16.849	16.84	16.82	16.86	16.30	17.58	6,865,943	16.849	-4.43%
2022-09-27	0	17.62	17.60	17.62	16.72	17.72	7,378,000	127,152,424	17.234	17.62	17.60	17.62	16.72	17.72	7,378,000	17.234	2.20%
2022-09-26	0	17.24	17.24	17.26	17.00	18.08	7,814,551	137,160,293	17.552	17.24	17.24	17.26	17.00	18.08	7,814,551	17.552	-1.37%
2022-09-23	0	17.48	17.48	17.50	17.30	18.44	10,794,079	189,193,032	17.528	17.48	17.48	17.50	17.30	18.44	10,794,079	17.527	-4.59%
2022-09-22	0	18.32	18.32	18.34	18.02	18.76	5,090,837	93,370,357	18.341	18.32	18.32	18.34	18.02	18.76	5,090,837	18.341	-2.86%
2022-09-21	0	18.86	18.86	18.90	18.80	19.80	5,363,024	101,927,456	19.006	18.86	18.86	18.90	18.80	19.80	5,363,024	19.006	-4.55%
2022-09-20	0	19.76	19.74	19.76	19.40	20.10	3,284,180	64,860,524	19.749	19.76	19.74	19.76	19.40	20.10	3,284,180	19.749	1.86%
2022-09-19	0	19.40	19.34	19.40	19.12	20.10	4,382,224	84,776,136	19.346	19.40	19.34	19.40	19.12	20.10	4,382,224	19.345	-2.71%
2022-09-16	0	19.94	19.94	19.98	19.92	21.35	6,192,598	125,004,083	20.186	19.94	19.94	19.98	19.92	21.35	6,192,598	20.186	-6.16%
2022-09-15	0	21.25	21.20	21.25	20.60	22.80	10,295,126	222,102,888	21.574	21.25	21.20	21.25	20.60	22.80	10,295,126	21.574	1.92%
2022-09-14	0	20.85	20.80	20.90	20.30	21.90	8,824,685	182,900,481	20.726	20.85	20.80	20.90	20.30	21.90	8,824,685	20.726	-4.79%
2022-09-13	0	21.90	21.90	21.95	20.75	23.45	12,361,879	266,528,052	21.561	21.90	21.90	21.95	20.75	23.45	12,361,879	21.560	-5.81%
2022-09-09	0	23.25	23.25	23.35	23.00	23.80	3,544,378	82,744,589	23.345	23.25	23.25	23.35	23.00	23.80	3,544,378	23.345	1.31%
2022-09-08	0	22.95	22.90	22.95	22.70	23.45	3,208,254	74,006,784	23.068	22.95	22.90	22.95	22.70	23.45	3,208,254	23.068	-0.86%
2022-09-07	0	23.15	23.15	23.20	22.50	23.25	2,176,589	49,863,244	22.909	23.15	23.15	23.20	22.50	23.25	2,176,589	22.909	-0.22%
2022-09-06	0	23.20	23.20	23.30	23.10	24.00	4,590,345	107,212,937	23.356	23.20	23.20	23.30	23.10	24.00	4,590,345	23.356	-2.52%
2022-09-05	0	23.80	23.75	23.80	22.30	24.00	7,841,855	181,497,772	23.145	23.80	23.75	23.80	22.30	24.00	7,841,855	23.145	0.42%
2022-09-02	0	23.70	23.70	23.75	23.35	25.10	6,517,321	155,282,404	23.826	23.70	23.70	23.75	23.35	25.10	6,517,321	23.826	-4.44%
2022-09-01	0	24.80	24.80	24.90	24.75	25.60	3,457,270	86,671,306	25.069	24.80	24.80	24.90	24.75	25.60	3,457,270	25.069	-2.55%
2022-08-31	0	25.45	25.45	25.50	24.50	25.85	4,958,000	125,582,800	25.329	25.45	25.45	25.50	24.50	25.85	4,958,000	25.329	0.99%
2022-08-30	0	25.20	25.20	25.35	24.60	25.95	2,961,123	74,154,626	25.043	25.20	25.20	25.35	24.60	25.95	2,961,123	25.043	-1.95%
2022-08-29	0	25.70	25.70	25.85	25.20	25.90	2,336,000	59,755,400	25.580	25.70	25.70	25.85	25.20	25.90	2,336,000	25.580	-2.84%
2022-08-26	0	26.45	26.40	26.45	25.80	27.00	3,728,000	98,668,534	26.467	26.45	26.40	26.45	25.80	27.00	3,728,000	26.467	2.52%
2022-08-25	0	25.80	25.75	25.80	24.95	25.95	3,431,836	87,425,818	25.475	25.80	25.75	25.80	24.95	25.95	3,431,836	25.475	2.38%
2022-08-24	0	25.20	25.20	25.25	24.80	26.00	4,832,000	121,663,500	25.179	25.20	25.20	25.25	24.80	26.00	4,832,000	25.179	-1.95%
2022-08-23	0	25.70	25.65	25.70	25.35	27.00	9,016,204	231,599,793	25.687	25.70	25.65	25.70	25.35	27.00	9,016,204	25.687	-3.93%
2022-08-22	0	26.75	26.75	26.80	26.40	27.15	1,629,300	43,684,785	26.812	26.75	26.75	26.80	26.40	27.15	1,629,300	26.812	-0.74%
2022-08-19	0	26.95	26.90	26.95	26.60	27.60	2,838,000	76,540,400	26.970	26.95	26.90	26.95	26.60	27.60	2,838,000	26.970	-1.82%
2022-08-18	0	27.45	27.35	27.45	26.90	27.70	2,032,020	55,406,858	27.267	27.45	27.35	27.45	26.90	27.70	2,032,020	27.267	-0.90%
2022-08-17	0	27.70	27.60	27.70	27.25	28.15	2,206,500	60,860,640	27.582	27.70	27.60	27.70	27.25	28.15	2,206,500	27.582	-0.72%
2022-08-16	0	27.90	27.80	27.90	27.15	28.45	1,762,030	48,886,887	27.745	27.90	27.80	27.90	27.15	28.45	1,762,030	27.745	0.00%
2022-08-15	0	27.90	27.85	27.90	27.75	29.00	3,688,056	103,460,673	28.053	27.90	27.85	27.90	27.75	29.00	3,688,056	28.053	-1.59%
2022-08-12	0	28.35	28.25	28.35	27.55	28.40	2,496,472	70,286,063	28.154	28.35	28.25	28.35	27.55	28.40	2,496,472	28.154	-0.35%
2022-08-11	0	28.45	28.40	28.45	27.65	28.80	3,683,422	104,289,030	28.313	28.45	28.40	28.45	27.65	28.80	3,683,422	28.313	4.21%
2022-08-10	0	27.30	27.30	27.35	26.90	28.40	5,667,038	154,412,938	27.248	27.30	27.30	27.35	26.90	28.40	5,667,038	27.248	-4.38%
2022-08-09	0	28.55	28.50	28.55	28.00	29.60	5,551,485	158,415,804	28.536	28.55	28.50	28.55	28.00	29.60	5,551,485	28.536	0.35%
2022-08-08	0	28.45	28.40	28.45	27.90	30.80	8,186,000	238,870,650	29.180	28.45	28.40	28.45	27.90	30.80	8,186,000	29.180	-7.18%
2022-08-05	0	30.65	30.65	30.70	29.30	31.25	8,759,628	267,037,774	30.485	30.65	30.65	30.70	29.30	31.25	8,759,628	30.485	6.79%
2022-08-04	0	28.70	28.60	28.70	28.00	29.00	3,730,239	106,643,051	28.589	28.70	28.60	28.70	28.00	29.00	3,730,239	28.589	4.17%
2022-08-03	0	27.55	27.50	27.55	26.90	28.40	2,814,321	77,517,099	27.544	27.55	27.50	27.55	26.90	28.40	2,814,321	27.544	-0.90%
2022-08-02	0	27.80	27.75	27.80	26.35	28.10	4,742,260	130,013,007	27.416	27.80	27.75	27.80	26.35	28.10	4,742,260	27.416	-0.71%
2022-08-01	0	28.00	27.95	28.00	27.60	28.55	2,758,142	77,073,068	27.944	28.00	27.95	28.00	27.60	28.55	2,758,142	27.944	-1.41%
2022-07-29	0	28.40	28.40	28.45	28.05	29.70	3,632,000	103,971,000	28.626	28.40	28.40	28.45	28.05	29.70	3,632,000	28.626	-4.22%
2022-07-28	0	29.65	29.65	29.70	29.55	30.45	5,064,396	151,553,804	29.925	29.65	29.65	29.70	29.55	30.45	5,064,396	29.925	2.24%
2022-07-27	0	29.00	28.95	29.00	27.00	29.20	5,912,181	167,775,489	28.378	29.00	28.95	29.00	27.00	29.20	5,912,181	28.378	-0.17%
2022-07-26	0	29.05	29.00	29.05	28.70	29.70	3,444,354	100,169,419	29.082	29.05	29.00	29.05	28.70	29.70	3,444,354	29.082	-1.02%
2022-07-25	0	29.35	29.30	29.35	28.45	29.55	4,945,317	142,622,058	28.840	29.35	29.30	29.35	28.45	29.55	4,945,317	28.840	-0.68%
2022-07-22	0	29.55	29.50	29.55	28.70	30.75	8,716,890	257,608,466	29.553	29.55	29.50	29.55	28.70	30.75	8,716,890	29.553	-2.64%
2022-07-21	0	30.35	30.25	30.35	29.90	30.80	7,970,513	241,539,119	30.304	30.35	30.25	30.35	29.90	30.80	7,970,513	30.304	-3.80%
2022-07-20	0	31.55	31.55	31.60	31.05	32.20	3,791,108	120,525,255	31.792	31.55	31.55	31.60	31.05	32.20	3,791,108	31.792	3.44%
2022-07-19	0	30.50	30.45	30.50	29.60	31.85	7,633,986	232,237,810	30.422	30.50	30.45	30.50	29.60	31.85	7,633,986	30.422	-5.57%
2022-07-18	0	32.30	32.20	32.30	31.10	32.60	4,057,937	130,088,509	32.058	32.30	32.20	32.30	31.10	32.60	4,057,937	32.058	2.38%
2022-07-15	0	31.55	31.55	31.60	31.30	32.35	5,611,526	178,898,974	31.881	31.55	31.55	31.60	31.30	32.35	5,611,526	31.881	-1.25%
2022-07-14	0	31.95	31.90	31.95	30.90	32.80	6,108,478	196,444,841	32.159	31.95	31.90	31.95	30.90	32.80	6,108,478	32.159	2.73%
2022-07-13	0	31.10	31.05	31.10	30.05	31.85	6,190,982	193,169,024	31.202	31.10	31.05	31.10	30.05	31.85	6,190,982	31.202	3.49%
2022-07-12	0	30.05	30.00	30.05	29.60	31.80	5,725,060	173,045,098	30.226	30.05	30.00	30.05	29.60	31.80	5,725,060	30.226	-3.84%
2022-07-11	0	31.25	31.20	31.25	30.40	32.15	4,808,567	149,292,400	31.047	31.25	31.20	31.25	30.40	32.15	4,808,567	31.047	-2.50%
2022-07-08	0	32.05	31.95	32.05	31.55	33.30	6,579,344	212,090,017	32.236	32.05	31.95	32.05	31.55	33.30	6,579,344	32.236	-2.14%
2022-07-07	0	32.75	32.70	32.75	31.50	33.00	5,116,963	165,993,133	32.440	32.75	32.70	32.75	31.50	33.00	5,116,963	32.440	1.08%
2022-07-06	0	32.40	32.35	32.40	31.20	33.60	12,965,272	422,634,992	32.598	32.40	32.35	32.40	31.20	33.60	12,965,272	32.597	1.89%
2022-07-05	0	31.80	31.70	31.80	29.90	32.85	11,282,865	357,452,968	31.681	31.80	31.70	31.80	29.90	32.85	11,282,865	31.681	3.58%
2022-07-04	0	30.70	30.65	30.70	28.05	31.20	10,119,939	305,782,174	30.216	30.70	30.65	30.70	28.05	31.20	10,119,939	30.216	7.91%
2022-06-30	0	28.45	28.45	28.50	28.10	28.85	3,257,182	92,929,093	28.531	28.45	28.45	28.50	28.10	28.85	3,257,182	28.531	1.61%
2022-06-29	0	28.00	27.95	28.00	27.50	28.35	4,409,253	123,225,739	27.947	28.00	27.95	28.00	27.50	28.35	4,409,253	27.947	-1.41%
2022-06-28	0	28.40	28.35	28.40	27.60	28.90	5,049,153	142,726,790	28.268	28.40	28.35	28.40	27.60	28.90	5,049,153	28.267	-0.53%
2022-06-27	0	28.55	28.50	28.55	27.90	29.60	8,138,055	232,754,279	28.601	28.55	28.50	28.55	27.90	29.60	8,138,055	28.601	-0.35%
2022-06-24	0	28.65	28.55	28.65	27.10	28.85	17,226,025	487,993,938	28.329	28.65	28.55	28.65	27.10	28.85	17,226,025	28.329	5.52%
2022-06-23	0	27.15	27.10	27.15	26.10	27.35	5,666,239	152,666,321	26.943	27.15	27.10	27.15	26.10	27.35	5,666,239	26.943	1.31%
2022-06-22	0	26.80	26.75	26.80	26.35	27.80	4,411,448	119,087,989	26.995	26.80	26.75	26.80	26.35	27.80	4,411,448	26.995	-3.25%
2022-06-21	0	27.70	27.65	27.70	26.05	27.90	6,674,426	181,812,377	27.240	27.70	27.65	27.70	26.05	27.90	6,674,426	27.240	5.73%
2022-06-20	0	26.20	26.20	26.25	25.50	26.90	3,845,575	100,484,106	26.130	26.20	26.20	26.25	25.50	26.90	3,845,575	26.130	2.75%
2022-06-17	0	25.50	25.50	25.55	24.10	25.90	6,796,314	173,244,807	25.491	25.50	25.50	25.55	24.10	25.90	6,796,314	25.491	0.59%
2022-06-16	0	25.35	25.30	25.35	24.90	26.30	3,573,807	90,898,404	25.435	25.35	25.30	25.35	24.90	26.30	3,573,807	25.435	-1.55%
2022-06-15	0	25.75	25.70	25.80	25.40	26.25	3,179,853	81,967,601	25.777	25.75	25.70	25.80	25.40	26.25	3,179,853	25.777	0.39%
2022-06-14	0	25.65	25.65	25.70	24.90	26.40	4,092,913	104,472,893	25.525	25.65	25.65	25.70	24.90	26.40	4,092,913	25.525	-1.72%
2022-06-13	0	26.10	26.10	26.15	25.05	26.45	6,181,444	159,465,923	25.798	26.10	26.10	26.15	25.05	26.45	6,181,444	25.798	-1.14%
2022-06-10	0	26.40	26.35	26.40	25.50	26.65	7,717,541	202,141,803	26.193	26.40	26.35	26.40	25.50	26.65	7,717,541	26.193	-1.12%
2022-06-09	0	26.70	26.60	26.70	26.20	28.00	7,555,550	204,223,279	27.030	26.70	26.60	26.70	26.20	28.00	7,555,550	27.030	-2.20%
2022-06-08	0	27.30	27.20	27.30	25.70	27.45	10,523,915	284,281,468	27.013	27.30	27.20	27.30	25.70	27.45	10,523,915	27.013	7.48%
2022-06-07	0	25.40	25.35	25.40	24.65	25.75	5,901,694	149,383,038	25.312	25.40	25.35	25.40	24.65	25.75	5,901,694	25.312	0.79%
2022-06-06	0	25.20	25.15	25.20	22.50	25.20	11,822,254	289,668,115	24.502	25.20	25.15	25.20	22.50	25.20	11,822,254	24.502	12.75%
2022-06-02	0	22.35	22.25	22.35	21.75	22.90	4,230,390	93,678,363	22.144	22.35	22.25	22.35	21.75	22.90	4,230,390	22.144	-2.83%
2022-06-01	0	23.00	22.90	23.00	22.50	23.40	2,739,470	62,826,033	22.934	23.00	22.90	23.00	22.50	23.40	2,739,470	22.934	-0.86%
2022-05-31	0	23.20	23.20	23.25	22.15	23.50	19,247,772	444,160,068	23.076	23.20	23.20	23.25	22.15	23.50	19,247,772	23.076	4.74%
2022-05-30	0	22.15	22.15	22.20	21.00	22.20	5,390,932	117,865,054	21.864	22.15	22.15	22.20	21.00	22.20	5,390,932	21.864	6.49%
2022-05-27	0	20.80	20.80	20.90	20.30	21.40	4,960,800	103,366,850	20.837	20.80	20.80	20.90	20.30	21.40	4,960,800	20.837	3.23%
2022-05-26	0	20.15	20.10	20.15	19.62	20.65	3,954,882	79,078,059	19.995	20.15	20.10	20.15	19.62	20.65	3,954,882	19.995	-2.42%
2022-05-25	0	20.65	20.65	20.70	20.35	21.15	4,122,825	85,335,586	20.698	20.65	20.65	20.70	20.35	21.15	4,122,825	20.698	-1.43%
2022-05-24	0	20.95	20.90	20.95	20.85	22.40	4,072,000	86,820,800	21.321	20.95	20.90	20.95	20.85	22.40	4,072,000	21.321	-6.47%
2022-05-23	0	22.40	22.35	22.40	21.90	22.65	3,482,694	77,727,700	22.318	22.40	22.35	22.40	21.90	22.65	3,482,694	22.318	0.22%
2022-05-20	0	22.35	22.35	22.45	21.10	22.55	7,901,679	173,415,916	21.947	22.35	22.35	22.45	21.10	22.55	7,901,679	21.947	5.67%
2022-05-19	0	21.15	21.10	21.15	20.10	21.65	4,877,221	101,759,501	20.864	21.15	21.10	21.15	20.10	21.65	4,877,221	20.864	0.00%
2022-05-18	0	21.15	21.10	21.15	20.30	21.50	4,831,399	101,611,691	21.032	21.15	21.10	21.15	20.30	21.50	4,831,399	21.032	1.44%
2022-05-17	0	20.85	20.80	20.85	19.60	21.10	5,262,133	107,493,338	20.428	20.85	20.80	20.85	19.60	21.10	5,262,133	20.428	4.67%
2022-05-16	0	19.92	19.90	19.92	19.64	20.50	4,999,512	100,139,441	20.030	19.92	19.90	19.92	19.64	20.50	4,999,512	20.030	0.40%
2022-05-13	0	19.84	19.84	19.86	19.10	20.25	5,115,883	101,064,341	19.755	19.84	19.84	19.86	19.10	20.25	5,115,883	19.755	3.01%
2022-05-12	0	19.26	19.26	19.28	18.26	19.46	5,855,715	111,314,540	19.010	19.26	19.26	19.28	18.26	19.46	5,855,715	19.010	0.10%
2022-05-11	0	19.24	19.24	19.30	18.32	20.15	7,339,917	143,271,121	19.519	19.24	19.24	19.30	18.32	20.15	7,339,917	19.519	5.25%
2022-05-10	0	18.28	18.28	18.30	17.58	18.46	11,113,199	200,000,880	17.997	18.28	18.28	18.30	17.58	18.46	11,113,199	17.997	-2.04%
2022-05-06	0	18.66	18.66	18.74	18.30	19.46	12,955,809	242,907,581	18.749	18.66	18.66	18.74	18.30	19.46	12,955,809	18.749	-6.33%
2022-05-05	0	19.92	19.92	19.98	19.92	21.20	4,876,566	98,956,085	20.292	19.92	19.92	19.98	19.92	21.20	4,876,566	20.292	-3.30%
2022-05-04	0	20.60	20.55	20.60	20.50	22.00	2,201,771	46,095,271	20.936	20.60	20.55	20.60	20.50	22.00	2,201,771	20.936	-7.00%
2022-05-03	0	22.15	22.10	22.15	21.70	23.20	1,538,463	34,285,795	22.286	22.15	22.10	22.15	21.70	23.20	1,538,463	22.286	-2.64%
2022-04-29	0	22.75	22.70	22.75	20.80	22.75	3,853,745	85,040,667	22.067	22.75	22.70	22.75	20.80	22.75	3,853,745	22.067	5.08%
2022-04-28	0	21.65	21.60	21.65	20.35	21.80	3,013,074	63,433,354	21.053	21.65	21.60	21.65	20.35	21.80	3,013,074	21.053	2.85%
2022-04-27	0	21.05	21.00	21.05	20.05	21.30	5,113,501	105,879,210	20.706	21.05	21.00	21.05	20.05	21.30	5,113,501	20.706	-0.24%
2022-04-26	0	21.10	21.10	21.15	20.30	21.75	4,115,200	87,391,460	21.236	21.10	21.10	21.15	20.30	21.75	4,115,200	21.236	2.68%
2022-04-25	0	20.55	20.50	20.55	20.15	21.70	3,862,057	80,021,974	20.720	20.55	20.50	20.55	20.15	21.70	3,862,057	20.720	-6.59%
2022-04-22	0	22.00	21.95	22.00	20.60	22.20	2,820,556	61,019,872	21.634	22.00	21.95	22.00	20.60	22.20	2,820,556	21.634	2.09%
2022-04-21	0	21.55	21.50	21.55	21.05	22.45	4,087,352	87,807,284	21.483	21.55	21.50	21.55	21.05	22.45	4,087,352	21.483	-3.15%
2022-04-20	0	22.25	22.20	22.25	21.60	22.85	3,261,237	72,739,185	22.304	22.25	22.20	22.25	21.60	22.85	3,261,237	22.304	2.06%
2022-04-19	0	21.80	21.75	21.80	21.65	22.50	4,510,397	98,959,590	21.940	21.80	21.75	21.80	21.65	22.50	4,510,397	21.940	-4.80%
2022-04-14	0	22.90	22.80	22.90	22.15	23.10	5,405,662	122,519,490	22.665	22.90	22.80	22.90	22.15	23.10	5,405,662	22.665	4.81%
2022-04-13	0	21.85	21.85	21.90	21.70	22.65	5,400,509	119,007,326	22.036	21.85	21.85	21.90	21.70	22.65	5,400,509	22.036	-6.02%
2022-04-12	0	23.25	23.15	23.25	22.10	23.55	7,145,033	163,908,277	22.940	23.25	23.15	23.25	22.10	23.55	7,145,033	22.940	4.73%
2022-04-11	0	22.20	22.10	22.20	21.90	24.05	7,252,568	161,719,170	22.298	22.20	22.10	22.20	21.90	24.05	7,252,568	22.298	-6.53%
2022-04-08	0	23.75	23.65	23.75	22.65	24.05	4,840,845	114,028,246	23.555	23.75	23.65	23.75	22.65	24.05	4,840,845	23.555	1.50%
2022-04-07	0	23.40	23.40	23.45	23.25	24.90	6,111,919	145,842,617	23.862	23.40	23.40	23.45	23.25	24.90	6,111,919	23.862	-4.29%
2022-04-06	0	24.45	24.40	24.45	24.25	25.35	6,210,217	153,196,031	24.668	24.45	24.40	24.45	24.25	25.35	6,210,217	24.668	-5.60%
2022-04-04	0	25.90	25.80	25.90	24.00	25.95	4,298,771	108,771,597	25.303	25.90	25.80	25.90	24.00	25.95	4,298,771	25.303	5.93%
2022-04-01	0	24.45	24.40	24.45	23.60	25.10	2,559,974	61,957,353	24.202	24.45	24.40	24.45	23.60	25.10	2,559,974	24.202	-2.59%
2022-03-31	0	25.10	25.05	25.10	24.85	26.25	2,480,383	62,524,120	25.207	25.10	25.05	25.10	24.85	26.25	2,480,383	25.207	-4.02%
2022-03-30	0	26.15	26.10	26.15	24.85	26.15	7,589,090	194,545,305	25.635	26.15	26.10	26.15	24.85	26.15	7,589,090	25.635	4.60%
2022-03-29	0	25.00	24.95	25.00	24.75	26.30	8,193,600	209,001,660	25.508	25.00	24.95	25.00	24.75	26.30	8,193,600	25.508	-2.53%
2022-03-28	0	25.65	25.60	25.70	24.05	26.00	6,166,100	156,477,775	25.377	25.65	25.60	25.70	24.05	26.00	6,166,100	25.377	1.38%
2022-03-25	0	25.30	25.25	25.30	25.00	28.05	12,001,987	313,010,263	26.080	25.30	25.25	25.30	25.00	28.05	12,001,987	26.080	-9.16%
2022-03-24	0	27.85	27.70	27.85	26.20	28.35	13,316,800	367,551,682	27.601	27.85	27.70	27.85	26.20	28.35	13,316,800	27.601	1.64%
2022-03-23	0	27.40	27.35	27.40	25.80	27.70	12,343,360	333,872,747	27.049	27.40	27.35	27.40	25.80	27.70	12,343,360	27.049	5.79%
2022-03-22	0	25.90	25.80	25.90	24.30	25.95	6,147,934	155,191,803	25.243	25.90	25.80	25.90	24.30	25.95	6,147,934	25.243	3.19%
2022-03-21	0	25.10	24.90	25.10	24.25	25.85	8,166,026	204,767,242	25.076	25.10	24.90	25.10	24.25	25.85	8,166,026	25.076	2.45%
2022-03-18	0	24.50	24.50	24.55	24.10	26.00	12,023,680	295,942,352	24.613	24.50	24.50	24.55	24.10	26.00	12,023,680	24.613	-6.13%
2022-03-17	0	26.10	26.00	26.10	24.10	26.25	19,502,997	494,013,586	25.330	26.10	26.00	26.10	24.10	26.25	19,502,997	25.330	11.78%
2022-03-16	0	23.35	23.25	23.35	20.20	23.35	19,184,983	422,974,873	22.047	23.35	23.25	23.35	20.20	23.35	19,184,983	22.047	17.57%
2022-03-15	0	19.86	19.86	19.88	19.00	22.50	25,156,381	521,624,472	20.735	19.86	19.86	19.88	19.00	22.50	25,156,381	20.735	-4.06%
2022-03-14	0	20.70	20.70	20.75	20.40	24.35	21,884,457	477,955,930	21.840	20.70	20.70	20.75	20.40	24.35	21,884,457	21.840	-16.70%
2022-03-11	0	24.85	24.80	24.85	23.65	26.05	14,637,986	361,369,977	24.687	24.85	24.80	24.85	23.65	26.05	14,637,986	24.687	-6.58%
2022-03-10	0	26.60	26.60	26.65	25.90	28.45	10,102,456	273,019,206	27.025	26.60	26.60	26.65	25.90	28.45	10,102,456	27.025	1.72%
2022-03-09	0	26.15	26.10	26.15	24.75	27.15	11,623,996	299,699,298	25.783	26.15	26.10	26.15	24.75	27.15	11,623,996	25.783	-0.76%
2022-03-08	0	26.35	26.35	26.40	26.25	28.25	10,006,979	270,068,478	26.988	26.35	26.35	26.40	26.25	28.25	10,006,979	26.988	-4.18%
2022-03-07	0	27.50	27.45	27.50	25.40	28.95	14,571,525	395,466,351	27.140	27.50	27.45	27.50	25.40	28.95	14,571,525	27.140	-5.01%
2022-03-04	0	28.95	28.90	28.95	28.00	30.40	12,351,368	363,624,934	29.440	28.95	28.90	28.95	28.00	30.40	12,351,368	29.440	-1.86%
2022-03-03	0	29.50	29.35	29.50	28.85	30.50	7,856,024	231,071,467	29.413	29.50	29.35	29.50	28.85	30.50	7,856,024	29.413	-1.50%
2022-03-02	0	29.95	29.90	29.95	28.25	30.60	11,622,347	344,661,054	29.655	29.95	29.90	29.95	28.25	30.60	11,622,347	29.655	-2.44%
2022-03-01	0	30.70	30.60	30.75	29.55	33.55	22,149,739	688,804,614	31.098	30.70	30.60	30.75	29.55	33.55	22,149,739	31.098	-0.49%
2022-02-28	0	30.85	30.80	30.85	30.00	31.70	9,230,380	284,902,800	30.866	30.85	30.80	30.85	30.00	31.70	9,230,380	30.866	-0.96%
2022-02-25	0	31.15	31.15	31.20	30.25	32.95	11,702,741	368,021,002	31.447	31.15	31.15	31.20	30.25	32.95	11,702,741	31.447	4.88%
2022-02-24	0	29.70	29.55	29.70	28.70	31.00	11,152,938	333,477,199	29.900	29.70	29.55	29.70	28.70	31.00	11,152,938	29.900	-0.34%
2022-02-23	0	29.80	29.75	29.80	27.40	30.35	9,020,002	268,338,089	29.749	29.80	29.75	29.80	27.40	30.35	9,020,002	29.749	6.24%
2022-02-22	0	28.05	27.95	28.05	27.60	28.80	5,299,000	148,391,058	28.004	28.05	27.95	28.05	27.60	28.80	5,299,000	28.004	-3.28%
2022-02-21	0	29.00	28.95	29.00	28.60	29.85	6,006,842	175,196,466	29.166	29.00	28.95	29.00	28.60	29.85	6,006,842	29.166	-1.86%
2022-02-18	0	29.55	29.50	29.60	27.55	30.00	11,060,839	324,294,764	29.319	29.55	29.50	29.60	27.55	30.00	11,060,839	29.319	1.20%
2022-02-17	0	29.20	29.15	29.20	27.90	29.45	11,866,700	343,948,410	28.984	29.20	29.15	29.20	27.90	29.45	11,866,700	28.984	4.47%
2022-02-16	0	27.95	27.90	27.95	27.40	28.80	13,229,492	371,198,575	28.058	27.95	27.90	27.95	27.40	28.80	13,229,492	28.058	0.36%
2022-02-15	0	27.85	27.80	27.85	24.00	27.90	15,457,842	415,897,187	26.905	27.85	27.80	27.85	24.00	27.90	15,457,842	26.905	12.75%
2022-02-14	0	24.70	24.70	24.75	23.65	26.00	12,001,578	298,544,411	24.875	24.70	24.70	24.75	23.65	26.00	12,001,578	24.875	2.70%
2022-02-11	0	24.05	23.95	24.05	23.00	25.20	12,809,430	304,811,861	23.796	24.05	23.95	24.05	23.00	25.20	12,809,430	23.796	-4.18%
2022-02-10	0	25.10	25.00	25.10	24.00	26.30	9,825,663	245,741,159	25.010	25.10	25.00	25.10	24.00	26.30	9,825,663	25.010	-0.59%
2022-02-09	0	25.25	25.20	25.25	25.00	25.95	4,768,248	120,641,121	25.301	25.25	25.20	25.25	25.00	25.95	4,768,248	25.301	-1.17%
2022-02-08	0	25.55	25.55	25.60	23.40	26.25	12,803,330	319,378,867	24.945	25.55	25.55	25.60	23.40	26.25	12,803,330	24.945	-3.95%
2022-02-07	0	26.60	26.55	26.60	24.60	26.95	16,267,591	421,035,404	25.882	26.60	26.55	26.60	24.60	26.95	16,267,591	25.882	8.35%
2022-02-04	0	24.55	24.55	24.60	23.00	25.65	4,062,774	98,604,227	24.270	24.55	24.55	24.60	23.00	25.65	4,062,774	24.270	-0.41%
2022-01-31	0	24.65	24.55	24.70	23.85	25.50	1,992,000	48,825,900	24.511	24.65	24.55	24.70	23.85	25.50	1,992,000	24.511	2.49%
2022-01-28	0	24.05	24.05	24.10	23.65	24.70	5,296,100	127,189,502	24.016	24.05	24.05	24.10	23.65	24.70	5,296,100	24.016	-3.61%
2022-01-27	0	24.95	24.95	25.00	21.90	25.15	10,937,247	266,811,108	24.395	24.95	24.95	25.00	21.90	25.15	10,937,247	24.395	-4.04%
2022-01-26	0	26.00	26.00	26.05	25.60	28.50	16,588,853	444,238,551	26.779	26.00	26.00	26.05	25.60	28.50	16,588,853	26.779	-9.41%
2022-01-25	0	28.70	28.65	28.70	28.40	30.20	11,102,491	322,425,827	29.041	28.70	28.65	28.70	28.40	30.20	11,102,491	29.041	-5.28%
2022-01-24	0	30.30	30.25	30.30	30.15	31.65	4,201,201	129,064,359	30.721	30.30	30.25	30.30	30.15	31.65	4,201,201	30.721	-3.04%
2022-01-21	0	31.25	31.10	31.25	30.30	31.80	5,334,117	165,838,693	31.090	31.25	31.10	31.25	30.30	31.80	5,334,117	31.090	0.64%
2022-01-20	0	31.05	31.00	31.05	29.70	31.25	5,845,358	178,486,073	30.535	31.05	31.00	31.05	29.70	31.25	5,845,358	30.535	2.31%
2022-01-19	0	30.35	30.15	30.35	29.75	31.10	4,838,244	146,663,878	30.314	30.35	30.15	30.35	29.75	31.10	4,838,244	30.313	-0.82%
2022-01-18	0	30.60	30.55	30.60	30.35	31.30	3,610,001	110,867,130	30.711	30.60	30.55	30.60	30.35	31.30	3,610,001	30.711	-0.65%
2022-01-17	0	30.80	30.75	30.80	30.50	31.65	3,768,872	116,380,498	30.879	30.80	30.75	30.80	30.50	31.65	3,768,872	30.879	-3.75%
2022-01-14	0	32.00	31.90	32.00	30.55	32.05	7,538,710	235,592,960	31.251	32.00	31.90	32.00	30.55	32.05	7,538,710	31.251	-0.78%
2022-01-13	0	32.25	32.10	32.25	31.90	33.20	4,109,353	132,680,493	32.287	32.25	32.10	32.25	31.90	33.20	4,109,353	32.287	-2.12%
2022-01-12	0	32.95	32.90	32.95	32.00	33.75	10,565,408	347,090,883	32.852	32.95	32.90	32.95	32.00	33.75	10,565,408	32.852	3.62%
2022-01-11	0	31.80	31.75	31.80	31.00	32.65	4,784,441	152,866,048	31.951	31.80	31.75	31.80	31.00	32.65	4,784,441	31.951	-0.93%
2022-01-10	0	32.10	32.05	32.10	30.65	32.85	7,858,108	253,491,709	32.259	32.10	32.05	32.10	30.65	32.85	7,858,108	32.259	3.05%
2022-01-07	0	31.15	31.00	31.15	29.70	31.35	10,980,217	336,866,613	30.679	31.15	31.00	31.15	29.70	31.35	10,980,217	30.679	4.01%
2022-01-06	0	29.95	29.90	29.95	28.50	29.95	9,882,504	289,949,895	29.340	29.95	29.90	29.95	28.50	29.95	9,882,504	29.340	-1.48%
2022-01-05	0	30.40	30.35	30.40	29.80	30.95	8,091,410	245,556,048	30.348	30.40	30.35	30.40	29.80	30.95	8,091,410	30.348	-3.03%
2022-01-04	0	31.35	31.30	31.35	30.35	33.40	13,222,100	418,454,955	31.648	31.35	31.30	31.35	30.35	33.40	13,222,100	31.648	-1.26%
2022-01-03	0	31.75	31.70	31.75	31.45	34.45	3,958,390	127,663,294	32.251	31.75	31.70	31.75	31.45	34.45	3,958,390	32.251	-7.97%
2021-12-31	0	34.50	34.20	34.50	32.40	35.30	5,016,009	171,867,900	34.264	34.50	34.20	34.50	32.40	35.30	5,016,009	34.264	8.15%
2021-12-30	0	31.90	31.85	31.90	31.55	32.95	2,937,353	94,187,567	32.066	31.90	31.85	31.90	31.55	32.95	2,937,353	32.065	-1.24%
2021-12-29	0	32.30	32.30	32.35	31.90	34.15	3,195,000	103,176,747	32.293	32.30	32.30	32.35	31.90	34.15	3,195,000	32.293	-4.72%
2021-12-28	0	33.90	33.85	33.90	33.80	35.00	4,299,498	147,310,452	34.262	33.90	33.85	33.90	33.80	35.00	4,299,498	34.262	-2.16%
2021-12-24	0	34.65	34.65	34.75	34.20	35.25	3,074,105	106,596,529	34.676	34.65	34.65	34.75	34.20	35.25	3,074,105	34.676	0.73%
2021-12-23	0	34.40	34.35	34.40	34.25	35.65	4,889,091	170,746,586	34.924	34.40	34.35	34.40	34.25	35.65	4,889,091	34.924	-2.96%
2021-12-22	0	35.45	35.40	35.45	34.35	35.65	6,717,798	236,142,067	35.152	35.45	35.40	35.45	34.35	35.65	6,717,798	35.152	3.35%
2021-12-21	0	34.30	34.25	34.30	32.80	34.80	9,493,873	321,709,194	33.886	34.30	34.25	34.30	32.80	34.80	9,493,873	33.886	1.63%
2021-12-20	0	33.75	33.75	33.80	33.50	36.20	8,353,331	288,619,232	34.551	33.75	33.75	33.80	33.50	36.20	8,353,331	34.551	-0.44%
2021-12-17	0	33.90	33.85	33.90	33.25	37.80	31,443,433	1,096,541,114	34.874	33.90	33.85	33.90	33.25	37.80	31,443,433	34.873	-0.59%
2021-12-16	0	34.10	34.05	34.10	31.80	35.15	30,054,755	994,972,472	33.105	34.10	34.05	34.10	31.80	35.15	30,054,755	33.105	-1.45%
2021-12-15	0	34.60	34.50	34.60	30.60	38.75	30,198,608	1,029,391,208	34.087	34.60	34.50	34.60	30.60	38.75	30,198,608	34.087	-11.17%
2021-12-14	0	38.95	38.90	38.95	38.60	40.55	5,246,676	205,148,307	39.101	38.95	38.90	38.95	38.60	40.55	5,246,676	39.101	-1.89%
2021-12-13	0	39.70	39.70	39.80	39.05	41.00	4,535,092	181,784,812	40.084	39.70	39.70	39.80	39.05	41.00	4,535,092	40.084	-2.58%
2021-12-10	0	40.75	40.65	40.75	40.35	41.70	4,160,042	169,674,071	40.787	40.75	40.65	40.75	40.35	41.70	4,160,042	40.787	-2.51%
2021-12-09	0	41.80	41.70	41.80	39.30	41.80	10,743,586	440,692,879	41.019	41.80	41.70	41.80	39.30	41.80	10,743,586	41.019	4.50%
2021-12-08	0	40.00	39.90	40.00	37.50	40.15	8,645,200	340,953,325	39.439	40.00	39.90	40.00	37.50	40.15	8,645,200	39.438	8.40%
2021-12-07	0	36.90	36.70	36.90	35.40	37.20	9,593,447	350,142,912	36.498	36.90	36.70	36.90	35.40	37.20	9,593,447	36.498	2.64%
2021-12-06	0	35.95	35.90	35.95	35.60	38.45	15,071,300	552,194,677	36.639	35.95	35.90	35.95	35.60	38.45	15,071,300	36.639	-8.29%
2021-12-03	0	39.20	39.10	39.20	37.75	39.30	5,938,773	229,708,332	38.679	39.20	39.10	39.20	37.75	39.30	5,938,773	38.679	-0.63%
2021-12-02	0	39.45	39.25	39.45	38.25	39.90	7,769,971	303,289,115	39.034	39.45	39.25	39.45	38.25	39.90	7,769,971	39.033	0.25%
2021-12-01	0	39.35	39.30	39.35	38.05	40.10	11,728,773	457,093,555	38.972	39.35	39.30	39.35	38.05	40.10	11,728,773	38.972	-4.02%
2021-11-30	0	41.00	40.85	41.00	39.60	41.35	10,816,479	438,808,040	40.569	41.00	40.85	41.00	39.60	41.35	10,816,479	40.568	1.23%
2021-11-29	0	40.50	40.50	40.55	39.85	42.50	11,846,387	484,676,580	40.914	40.50	40.50	40.55	39.85	42.50	11,846,387	40.913	1.00%
2021-11-26	0	40.10	40.05	40.10	38.85	40.35	13,136,620	521,474,283	39.696	40.10	40.05	40.10	38.85	40.35	13,136,620	39.696	2.56%
2021-11-25	0	39.10	39.05	39.10	36.90	39.10	11,283,082	432,899,286	38.367	39.10	39.05	39.10	36.90	39.10	11,283,082	38.367	5.53%
2021-11-24	0	37.05	37.05	37.10	35.70	37.70	6,270,424	232,805,112	37.128	37.05	37.05	37.10	35.70	37.70	6,270,424	37.127	2.49%
2021-11-23	0	36.15	36.15	36.20	35.55	36.80	5,973,616	216,226,133	36.197	36.15	36.15	36.20	35.55	36.80	5,973,616	36.197	-2.69%
2021-11-22	0	37.15	37.10	37.15	35.75	37.50	6,508,356	238,331,191	36.619	37.15	37.10	37.15	35.75	37.50	6,508,356	36.619	-0.54%
2021-11-19	0	37.35	37.25	37.35	35.70	37.45	8,090,284	298,525,529	36.899	37.35	37.25	37.35	35.70	37.45	8,090,284	36.899	1.77%
2021-11-18	0	36.70	36.65	36.70	35.65	37.45	7,091,687	259,777,121	36.631	36.70	36.65	36.70	35.65	37.45	7,091,687	36.631	1.52%
2021-11-17	0	36.15	36.10	36.15	33.90	36.15	14,119,235	502,977,500	35.624	36.15	36.10	36.15	33.90	36.15	14,119,235	35.624	4.78%
2021-11-16	0	34.50	34.40	34.50	32.60	34.50	10,253,597	347,973,784	33.937	34.50	34.40	34.50	32.60	34.50	10,253,597	33.937	4.70%
2021-11-15	0	32.95	32.85	33.00	31.75	34.00	6,831,484	226,372,029	33.137	32.95	32.85	33.00	31.75	34.00	6,831,484	33.137	2.17%
2021-11-12	0	32.25	32.20	32.25	31.80	32.70	5,736,446	185,330,904	32.308	32.25	32.20	32.25	31.80	32.70	5,736,446	32.308	0.62%
2021-11-11	0	32.05	32.00	32.05	31.15	32.70	8,244,354	263,579,031	31.971	32.05	32.00	32.05	31.15	32.70	8,244,354	31.971	1.10%
2021-11-10	0	31.70	31.65	31.70	29.25	31.90	13,826,768	425,595,630	30.781	31.70	31.65	31.70	29.25	31.90	13,826,768	30.781	8.19%
2021-11-09	0	29.30	29.30	29.35	28.70	30.40	7,389,563	218,933,735	29.627	29.30	29.30	29.35	28.70	30.40	7,389,563	29.627	1.56%
2021-11-08	0	28.85	28.80	28.85	26.90	30.10	14,281,000	400,022,242	28.011	28.85	28.80	28.85	26.90	30.10	14,281,000	28.011	-3.99%
2021-11-05	0	30.05	30.00	30.05	29.00	30.40	9,774,442	291,969,506	29.871	30.05	30.00	30.05	29.00	30.40	9,774,442	29.871	-1.31%
2021-11-04	0	30.45	30.35	30.45	28.60	30.50	8,046,305	237,659,416	29.537	30.45	30.35	30.45	28.60	30.50	8,046,305	29.536	3.92%
2021-11-03	0	29.30	29.25	29.30	28.75	31.15	9,595,754	286,500,539	29.857	29.30	29.25	29.30	28.75	31.15	9,595,754	29.857	1.21%
2021-11-02	0	28.95	28.90	28.95	28.40	32.10	27,541,707	826,886,825	30.023	28.95	28.90	28.95	28.40	32.10	27,541,707	30.023	-12.67%
2021-11-01	0	33.15	33.10	33.15	32.65	34.75	5,768,771	191,584,928	33.211	33.15	33.10	33.15	32.65	34.75	5,768,771	33.211	-4.05%
2021-10-29	0	34.55	34.45	34.55	32.80	34.80	6,834,592	234,884,718	34.367	34.55	34.45	34.55	32.80	34.80	6,834,592	34.367	3.60%
2021-10-28	0	33.35	33.30	33.35	32.60	34.15	4,090,038	137,007,707	33.498	33.35	33.30	33.35	32.60	34.15	4,090,038	33.498	1.37%
2021-10-27	0	32.90	32.85	32.90	32.65	35.10	5,729,308	191,912,329	33.497	32.90	32.85	32.90	32.65	35.10	5,729,308	33.497	-4.91%
2021-10-26	0	34.60	34.40	34.60	33.15	35.20	9,050,276	310,959,380	34.359	34.60	34.40	34.60	33.15	35.20	9,050,276	34.359	2.37%
2021-10-25	0	33.80	33.80	33.85	33.10	34.80	9,810,594	334,347,064	34.080	33.80	33.80	33.85	33.10	34.80	9,810,594	34.080	2.74%
2021-10-22	0	32.90	32.90	32.95	31.95	33.00	3,028,063	99,000,754	32.694	32.90	32.90	32.95	31.95	33.00	3,028,063	32.694	2.65%
2021-10-21	0	32.05	32.00	32.05	31.90	33.65	6,839,800	222,529,232	32.535	32.05	32.00	32.05	31.90	33.65	6,839,800	32.534	-2.58%
2021-10-20	0	32.90	32.80	32.90	30.20	32.95	11,901,663	380,932,483	32.007	32.90	32.80	32.90	30.20	32.95	11,901,663	32.007	9.30%
2021-10-19	0	30.10	29.95	30.10	27.55	30.20	9,455,043	274,120,264	28.992	30.10	29.95	30.10	27.55	30.20	9,455,043	28.992	5.80%
2021-10-18	0	28.45	28.30	28.45	26.90	28.60	8,473,600	235,204,568	27.757	28.45	28.30	28.45	26.90	28.60	8,473,600	27.757	1.61%
2021-10-15	0	28.00	27.95	28.00	27.65	30.20	16,068,000	458,208,198	28.517	28.00	27.95	28.00	27.65	30.20	16,068,000	28.517	-7.28%
2021-10-12	0	30.20	30.10	30.20	28.75	30.95	6,270,322	189,873,411	30.281	30.20	30.10	30.20	28.75	30.95	6,270,322	30.281	3.78%
2021-10-11	0	29.10	29.05	29.15	27.60	29.40	7,705,832	220,331,225	28.593	29.10	29.05	29.15	27.60	29.40	7,705,832	28.593	1.39%
2021-10-08	0	28.70	28.65	28.70	28.35	32.60	16,714,729	496,190,696	29.686	28.70	28.65	28.70	28.35	32.60	16,714,729	29.686	-7.12%
2021-10-07	0	30.90	30.75	30.90	29.10	31.00	4,130,000	124,919,100	30.247	30.90	30.75	30.90	29.10	31.00	4,130,000	30.247	6.74%
2021-10-06	0	28.95	28.95	29.00	28.55	30.75	2,644,449	77,035,512	29.131	28.95	28.95	29.00	28.55	30.75	2,644,449	29.131	-3.50%
2021-10-05	0	30.00	29.95	30.00	28.60	30.30	2,646,549	78,905,877	29.815	30.00	29.95	30.00	28.60	30.30	2,646,549	29.815	3.99%
2021-10-04	0	28.85	28.80	28.85	27.60	30.10	6,334,715	181,361,723	28.630	28.85	28.80	28.85	27.60	30.10	6,334,715	28.630	-3.83%
2021-09-30	0	30.00	29.95	30.00	28.50	30.15	5,622,254	165,182,783	29.380	30.00	29.95	30.00	28.50	30.15	5,622,254	29.380	2.39%
2021-09-29	0	29.30	29.25	29.30	28.80	32.00	9,819,600	290,576,556	29.592	29.30	29.25	29.30	28.80	32.00	9,819,600	29.591	-9.01%
2021-09-28	0	32.20	32.15	32.20	30.55	32.35	6,199,700	197,246,420	31.816	32.20	32.15	32.20	30.55	32.35	6,199,700	31.815	1.58%
2021-09-27	0	31.70	31.65	31.70	30.85	33.10	7,102,996	226,892,494	31.943	31.70	31.65	31.70	30.85	33.10	7,102,996	31.943	-0.78%
2021-09-24	0	31.95	31.90	31.95	31.25	33.95	11,173,220	365,904,491	32.748	31.95	31.90	31.95	31.25	33.95	11,173,220	32.748	-0.78%
2021-09-23	0	32.20	32.20	32.25	32.05	34.25	6,574,379	215,472,812	32.775	32.20	32.20	32.25	32.05	34.25	6,574,379	32.775	-2.42%
2021-09-21	0	33.00	33.00	33.10	32.30	33.50	2,383,356	78,437,762	32.911	33.00	33.00	33.10	32.30	33.50	2,383,356	32.911	-0.30%
2021-09-20	0	33.10	33.05	33.15	31.35	33.70	3,687,000	119,834,904	32.502	33.10	33.05	33.15	31.35	33.70	3,687,000	32.502	-1.78%
2021-09-17	0	33.70	33.65	33.70	32.00	34.35	8,744,492	294,099,336	33.633	33.70	33.65	33.70	32.00	34.35	8,744,492	33.633	4.33%
2021-09-16	0	32.30	32.15	32.30	31.50	33.50	3,631,004	116,664,762	32.130	32.30	32.15	32.30	31.50	33.50	3,631,004	32.130	-1.22%
2021-09-15	0	32.70	32.65	32.70	31.80	33.65	4,413,490	143,405,321	32.493	32.70	32.65	32.70	31.80	33.65	4,413,490	32.492	-1.65%
2021-09-14	0	33.25	33.15	33.25	32.30	34.15	9,226,000	306,622,950	33.235	33.25	33.15	33.25	32.30	34.15	9,226,000	33.235	2.78%
2021-09-13	0	32.35	32.30	32.35	31.95	34.75	15,522,568	504,959,735	32.531	32.35	32.30	32.35	31.95	34.75	15,522,568	32.531	-4.99%
2021-09-10	0	34.05	34.00	34.05	33.25	35.50	12,629,837	427,644,770	33.860	34.05	34.00	34.05	33.25	35.50	12,629,837	33.860	-5.02%
2021-09-09	0	35.85	35.75	35.85	35.60	37.30	4,592,837	166,928,554	36.345	35.85	35.75	35.85	35.60	37.30	4,592,837	36.345	-2.45%
2021-09-08	0	36.75	36.50	36.75	35.95	37.80	6,434,543	236,915,260	36.819	36.75	36.50	36.75	35.95	37.80	6,434,543	36.819	0.68%
2021-09-07	0	36.50	36.45	36.50	35.80	37.45	4,611,602	168,070,735	36.445	36.50	36.45	36.50	35.80	37.45	4,611,602	36.445	-0.82%
2021-09-06	0	36.80	36.75	36.80	34.80	36.80	7,556,626	274,507,572	36.327	36.80	36.75	36.80	34.80	36.80	7,556,626	36.327	2.94%
2021-09-03	0	35.75	35.50	35.75	35.00	36.45	3,927,486	139,550,556	35.532	35.75	35.50	35.75	35.00	36.45	3,927,486	35.532	0.70%
2021-09-02	0	35.50	35.35	35.50	34.50	37.85	16,531,304	600,022,265	36.296	35.50	35.35	35.50	34.50	37.85	16,531,304	36.296	0.57%
2021-09-01	0	35.30	35.20	35.30	35.10	36.85	8,438,055	300,100,721	35.565	35.30	35.20	35.30	35.10	36.85	8,438,055	35.565	-4.47%
2021-08-31	0	36.95	36.75	36.95	34.55	37.70	15,428,200	555,132,656	35.982	36.95	36.75	36.95	34.55	37.70	15,428,200	35.982	-1.07%
2021-08-30	0	37.35	37.35	37.40	35.50	37.75	10,345,295	377,889,671	36.528	37.35	37.35	37.40	35.50	37.75	10,345,295	36.528	0.67%
2021-08-27	0	37.10	37.00	37.10	36.10	38.25	6,830,567	253,569,849	37.123	37.10	37.00	37.10	36.10	38.25	6,830,567	37.123	-0.13%
2021-08-26	0	37.15	37.10	37.15	36.55	38.50	7,378,530	274,693,043	37.229	37.15	37.10	37.15	36.55	38.50	7,378,530	37.229	-0.67%
2021-08-25	0	37.40	37.35	37.40	37.15	39.20	8,928,000	339,458,034	38.022	37.40	37.35	37.40	37.15	39.20	8,928,000	38.022	-2.35%
2021-08-24	0	38.30	38.25	38.30	35.75	39.25	24,144,996	918,089,020	38.024	38.30	38.25	38.30	35.75	39.25	24,144,996	38.024	7.58%
2021-08-23	0	35.60	35.55	35.60	31.70	37.15	15,519,831	546,659,613	35.223	35.60	35.55	35.60	31.70	37.15	15,519,831	35.223	13.56%
2021-08-20	0	31.35	31.35	31.40	30.00	34.20	24,557,943	778,757,070	31.711	31.35	31.35	31.40	30.00	34.20	24,557,943	31.711	-9.65%
2021-08-19	0	34.70	34.60	34.70	34.30	36.60	8,352,941	295,743,513	35.406	34.70	34.60	34.70	34.30	36.60	8,352,941	35.406	1.02%
2021-08-18	0	34.35	34.30	34.35	34.05	35.50	3,623,613	125,777,710	34.711	34.35	34.30	34.35	34.05	35.50	3,623,613	34.711	-1.29%
2021-08-17	0	34.80	34.65	34.80	33.65	35.70	8,360,273	290,286,274	34.722	34.80	34.65	34.80	33.65	35.70	8,360,273	34.722	-1.56%
2021-08-16	0	35.35	35.35	35.40	34.75	36.45	5,478,592	193,928,607	35.398	35.35	35.35	35.40	34.75	36.45	5,478,592	35.398	0.14%
2021-08-13	0	35.30	35.25	35.30	33.75	36.50	13,323,782	472,046,621	35.429	35.30	35.25	35.30	33.75	36.50	13,323,782	35.429	4.59%
2021-08-12	0	33.75	33.75	33.80	32.00	35.40	16,891,083	571,721,267	33.848	33.75	33.75	33.80	32.00	35.40	16,891,083	33.848	-4.93%
2021-08-11	0	35.50	35.50	35.55	34.60	39.60	19,921,820	732,390,450	36.763	35.50	35.50	35.55	34.60	39.60	19,921,820	36.763	-10.35%
2021-08-10	0	39.60	39.50	39.60	36.45	39.80	10,810,000	419,028,600	38.763	39.60	39.50	39.60	36.45	39.80	10,810,000	38.763	9.09%
2021-08-09	0	36.30	36.25	36.30	35.80	37.80	8,369,698	307,101,374	36.692	36.30	36.25	36.30	35.80	37.80	8,369,698	36.692	-4.22%
2021-08-06	0	37.90	37.85	37.90	37.40	39.75	8,545,710	327,486,022	38.322	37.90	37.85	37.90	37.40	39.75	8,545,710	38.322	-1.30%
2021-08-05	0	38.40	38.40	38.45	38.05	40.70	11,928,600	473,107,550	39.662	38.40	38.40	38.45	38.05	40.70	11,928,600	39.662	-3.64%
2021-08-04	0	39.85	39.70	39.85	37.60	40.50	12,817,347	505,185,906	39.414	39.85	39.70	39.85	37.60	40.50	12,817,347	39.414	2.84%
2021-08-03	0	38.75	38.70	38.75	34.85	38.75	13,703,807	516,413,089	37.684	38.75	38.70	38.75	34.85	38.75	13,703,807	37.684	11.19%
2021-08-02	0	34.85	34.85	34.90	33.20	35.75	13,440,833	464,650,205	34.570	34.85	34.85	34.90	33.20	35.75	13,440,833	34.570	2.20%
2021-07-30	0	34.10	34.00	34.10	32.65	34.40	9,471,500	319,751,450	33.759	34.10	34.00	34.10	32.65	34.40	9,471,500	33.759	-0.29%
2021-07-29	0	34.20	34.00	34.20	33.10	34.80	19,077,600	646,350,170	33.880	34.20	34.00	34.20	33.10	34.80	19,077,600	33.880	5.56%
2021-07-28	0	32.40	32.35	32.40	28.65	32.45	24,773,454	761,696,473	30.747	32.40	32.35	32.40	28.65	32.45	24,773,454	30.746	11.92%
2021-07-27	0	28.95	28.95	29.00	28.00	32.80	24,756,231	747,144,092	30.180	28.95	28.95	29.00	28.00	32.80	24,756,231	30.180	-10.23%
2021-07-26	0	32.25	32.20	32.25	30.50	35.65	36,535,981	1,184,393,195	32.417	32.25	32.20	32.25	30.50	35.65	36,535,981	32.417	-11.28%
2021-07-23	0	36.35	36.35	36.45	35.60	38.75	13,844,212	511,819,691	36.970	36.35	36.35	36.45	35.60	38.75	13,844,212	36.970	-3.71%
2021-07-22	0	37.75	37.70	37.75	36.80	39.20	12,738,128	481,812,861	37.825	37.75	37.70	37.75	36.80	39.20	12,738,128	37.824	-0.92%
2021-07-21	0	38.10	38.10	38.15	37.95	41.30	20,459,754	801,763,726	39.187	38.10	38.10	38.15	37.95	41.30	20,459,754	39.187	-4.27%
2021-07-20	0	39.80	39.75	39.80	39.30	43.40	17,100,855	699,087,068	40.880	39.80	39.75	39.80	39.30	43.40	17,100,855	40.880	-5.13%
2021-07-19	0	41.95	41.75	41.95	40.35	42.80	16,877,244	707,262,910	41.906	41.95	41.75	41.95	40.35	42.80	16,877,244	41.906	4.09%
2021-07-16	0	40.30	40.25	40.30	39.40	41.00	8,777,704	352,835,205	40.197	40.30	40.25	40.30	39.40	41.00	8,777,704	40.197	0.12%
2021-07-15	0	40.25	40.25	40.30	39.15	40.80	9,061,882	361,576,447	39.901	40.25	40.25	40.30	39.15	40.80	9,061,882	39.901	0.37%
2021-07-14	0	40.10	40.05	40.10	37.50	40.30	20,639,655	814,599,385	39.468	40.10	40.05	40.10	37.50	40.30	20,639,655	39.468	6.93%
2021-07-13	0	37.50	37.50	37.55	36.65	37.95	7,128,111	266,363,899	37.368	37.50	37.50	37.55	36.65	37.95	7,128,111	37.368	0.00%
2021-07-12	0	37.50	37.45	37.50	35.00	38.00	17,954,175	667,059,467	37.153	37.50	37.45	37.50	35.00	38.00	17,954,175	37.153	7.91%
2021-07-09	0	34.75	34.70	34.75	33.80	36.10	6,894,346	239,690,825	34.766	34.75	34.70	34.75	33.80	36.10	6,894,346	34.766	-1.28%
2021-07-08	0	35.20	35.00	35.20	34.70	36.60	11,850,450	420,892,386	35.517	35.20	35.00	35.20	34.70	36.60	11,850,450	35.517	-2.76%
2021-07-07	0	36.20	36.15	36.20	31.85	36.30	20,993,182	738,620,569	35.184	36.20	36.15	36.20	31.85	36.30	20,993,182	35.184	10.70%
2021-07-06	0	32.70	32.70	32.75	30.40	35.95	20,220,432	668,601,492	33.066	32.70	32.70	32.75	30.40	35.95	20,220,432	33.066	-8.15%
2021-07-05	0	35.60	35.60	35.65	33.50	35.60	12,041,915	419,829,505	34.864	35.60	35.60	35.65	33.50	35.60	12,041,915	34.864	2.74%
2021-07-02	0	34.65	34.45	34.70	34.00	36.35	20,218,390	708,212,168	35.028	34.65	34.45	34.70	34.00	36.35	20,218,390	35.028	2.21%
2021-06-30	0	33.90	33.80	33.90	32.80	35.75	14,241,868	483,621,568	33.958	33.90	33.80	33.90	32.80	35.75	14,241,868	33.958	-4.91%
2021-06-29	0	35.65	35.65	35.70	34.95	36.30	11,571,100	411,680,585	35.578	35.65	35.65	35.70	34.95	36.30	11,571,100	35.578	0.85%
2021-06-28	0	35.35	35.30	35.35	33.85	35.50	6,520,232	228,163,990	34.993	35.35	35.30	35.35	33.85	35.50	6,520,232	34.993	3.97%
2021-06-25	0	34.00	33.95	34.00	33.55	35.25	8,295,772	283,413,661	34.164	34.00	33.95	34.00	33.55	35.25	8,295,772	34.164	-2.02%
2021-06-24	0	34.70	34.65	34.70	32.95	35.95	15,227,014	530,742,493	34.855	34.70	34.65	34.70	32.95	35.95	15,227,014	34.855	4.52%
2021-06-23	0	33.20	33.15	33.20	31.40	33.70	20,578,019	681,469,214	33.116	33.20	33.15	33.20	31.40	33.70	20,578,019	33.116	6.41%
2021-06-22	0	31.20	31.15	31.20	30.70	33.00	10,239,826	323,775,935	31.619	31.20	31.15	31.20	30.70	33.00	10,239,826	31.619	-3.85%
2021-06-21	0	32.45	32.35	32.45	31.80	33.70	12,271,213	399,192,417	32.531	32.45	32.35	32.45	31.80	33.70	12,271,213	32.531	-1.22%
2021-06-18	0	32.85	32.85	32.95	30.40	33.10	16,527,104	531,238,819	32.144	32.85	32.85	32.95	30.40	33.10	16,527,104	32.143	5.29%
2021-06-17	0	31.20	31.05	31.20	30.30	32.10	11,608,768	359,818,775	30.995	31.20	31.05	31.20	30.30	32.10	11,608,768	30.995	-1.58%
2021-06-16	0	31.70	31.70	31.75	31.30	32.85	12,077,491	385,684,262	31.934	31.70	31.70	31.75	31.30	32.85	12,077,491	31.934	-3.79%
2021-06-15	0	32.95	32.75	32.95	32.40	34.25	13,116,667	438,520,534	33.432	32.95	32.75	32.95	32.40	34.25	13,116,667	33.432	1.07%
2021-06-11	0	32.60	32.55	32.60	31.80	33.30	7,190,627	232,951,919	32.397	32.60	32.55	32.60	31.80	33.30	7,190,627	32.397	-2.25%
2021-06-10	0	33.35	33.30	33.35	32.85	34.20	6,923,006	232,072,030	33.522	33.35	33.30	33.35	32.85	34.20	6,923,006	33.522	0.45%
2021-06-09	0	33.20	33.20	33.25	31.00	34.30	18,300,494	607,048,443	33.171	33.20	33.20	33.25	31.00	34.30	18,300,494	33.171	7.10%
2021-06-08	0	31.00	31.00	31.05	30.65	32.10	5,740,725	179,233,602	31.221	31.00	31.00	31.05	30.65	32.10	5,740,725	31.221	-0.64%
2021-06-07	0	31.20	31.20	31.25	30.25	31.70	4,794,172	148,906,969	31.060	31.20	31.20	31.25	30.25	31.70	4,794,172	31.060	0.16%
2021-06-04	0	31.15	31.10	31.15	30.85	32.95	8,028,761	253,487,218	31.572	31.15	31.10	31.15	30.85	32.95	8,028,761	31.572	-3.41%
2021-06-03	0	32.25	32.20	32.25	31.60	33.40	14,134,727	461,818,171	32.673	32.25	32.20	32.25	31.60	33.40	14,134,727	32.673	2.87%
2021-06-02	0	31.35	31.20	31.35	30.45	32.50	12,530,120	395,871,593	31.594	31.35	31.20	31.35	30.45	32.50	12,530,120	31.594	-1.72%
2021-06-01	0	31.90	31.85	31.90	29.95	32.35	22,334,000	700,061,227	31.345	31.90	31.85	31.90	29.95	32.35	22,334,000	31.345	4.76%
2021-05-31	0	30.45	30.35	30.45	27.15	30.80	24,244,385	721,324,499	29.752	30.45	30.35	30.45	27.15	30.80	24,244,385	29.752	11.33%
2021-05-28	0	27.35	27.30	27.35	26.70	28.75	12,451,259	345,791,223	27.772	27.35	27.30	27.35	26.70	28.75	12,451,259	27.772	-1.44%
2021-05-27	0	27.75	27.70	27.75	26.75	28.30	15,657,419	431,205,170	27.540	27.75	27.70	27.75	26.75	28.30	15,657,419	27.540	1.46%
2021-05-26	0	27.35	27.30	27.35	24.80	27.75	19,551,925	515,706,365	26.376	27.35	27.30	27.35	24.80	27.75	19,551,925	26.376	6.21%
2021-05-25	0	25.75	25.70	25.75	24.90	26.80	16,331,475	418,253,812	25.610	25.75	25.70	25.75	24.90	26.80	16,331,475	25.610	-4.10%
2021-05-24	0	26.85	26.80	26.85	26.10	27.30	10,590,910	282,776,660	26.700	26.85	26.80	26.85	26.10	27.30	10,590,910	26.700	-0.19%
2021-05-21	0	26.90	26.80	26.90	25.60	27.30	11,865,630	317,303,449	26.741	26.90	26.80	26.90	25.60	27.30	11,865,630	26.741	3.07%
2021-05-20	0	26.10	26.00	26.10	25.10	27.30	22,151,303	584,562,073	26.390	26.10	26.00	26.10	25.10	27.30	22,151,303	26.390	3.98%
2021-05-18	0	25.10	25.05	25.10	24.40	25.65	15,356,913	385,360,994	25.094	25.10	25.05	25.10	24.40	25.65	15,356,913	25.094	2.87%
2021-05-17	0	24.40	24.40	24.45	23.30	25.05	21,278,597	514,776,914	24.192	24.40	24.40	24.45	23.30	25.05	21,278,597	24.192	2.09%
2021-05-14	0	23.90	23.85	23.90	19.76	24.20	44,653,784	995,165,608	22.286	23.90	23.85	23.90	19.76	24.20	44,653,784	22.286	21.69%
2021-05-13	0	19.64	19.64	19.70	19.12	19.90	7,375,765	144,796,537	19.631	19.64	19.64	19.70	19.12	19.90	7,375,765	19.631	1.13%
2021-05-12	0	19.42	19.40	19.42	18.84	19.58	7,468,600	144,839,432	19.393	19.42	19.40	19.42	18.84	19.58	7,468,600	19.393	2.21%
2021-05-11	0	19.00	19.00	19.02	18.66	19.22	6,685,000	126,805,110	18.969	19.00	19.00	19.02	18.66	19.22	6,685,000	18.969	-0.42%
2021-05-10	0	19.08	19.06	19.08	17.62	19.50	13,863,544	263,066,710	18.975	19.08	19.06	19.08	17.62	19.50	13,863,544	18.975	7.43%
2021-05-07	0	17.76	17.74	17.76	17.50	18.30	8,046,892	143,844,330	17.876	17.76	17.74	17.76	17.50	18.30	8,046,892	17.876	-1.77%
2021-05-06	0	18.08	18.08	18.14	17.18	18.66	12,024,654	215,208,734	17.897	18.08	18.08	18.14	17.18	18.66	12,024,654	17.897	1.23%
2021-05-05	0	17.86	17.86	17.88	17.74	18.40	3,846,302	69,135,405	17.975	17.86	17.86	17.88	17.74	18.40	3,846,302	17.975	-3.77%
2021-05-04	0	18.56	18.48	18.58	18.22	19.18	6,332,800	118,854,490	18.768	18.56	18.48	18.58	18.22	19.18	6,332,800	18.768	1.53%
2021-05-03	0	18.28	18.22	18.28	17.90	18.30	3,217,454	58,389,610	18.148	18.28	18.22	18.28	17.90	18.30	3,217,454	18.148	1.56%
2021-04-30	0	18.00	17.90	18.00	17.46	18.30	4,293,000	77,021,284	17.941	18.00	17.90	18.00	17.46	18.30	4,293,000	17.941	0.67%
2021-04-29	0	17.88	17.82	17.88	17.64	18.14	3,438,532	61,273,717	17.820	17.88	17.82	17.88	17.64	18.14	3,438,532	17.820	-1.76%
2021-04-28	0	18.20	18.18	18.20	17.72	18.30	6,325,401	114,177,801	18.051	18.20	18.18	18.20	17.72	18.30	6,325,401	18.051	0.55%
2021-04-27	0	18.10	18.08	18.10	17.12	18.24	13,280,091	237,970,517	17.919	18.10	18.08	18.10	17.12	18.24	13,280,091	17.919	4.99%
2021-04-26	0	17.24	17.18	17.24	16.90	17.62	12,252,314	211,722,256	17.280	17.24	17.18	17.24	16.90	17.62	12,252,314	17.280	1.29%
2021-04-23	0	17.02	17.00	17.02	16.66	17.18	5,110,082	86,585,737	16.944	17.02	17.00	17.02	16.66	17.18	5,110,082	16.944	0.12%
2021-04-22	0	17.00	16.98	17.00	16.72	17.30	7,038,199	119,754,191	17.015	17.00	16.98	17.00	16.72	17.30	7,038,199	17.015	1.07%
2021-04-21	0	16.82	16.82	16.86	16.08	17.12	16,151,695	269,812,854	16.705	16.82	16.82	16.86	16.08	17.12	16,151,695	16.705	3.70%
2021-04-20	0	16.22	16.18	16.22	15.68	16.44	8,357,400	134,954,509	16.148	16.22	16.18	16.22	15.68	16.44	8,357,400	16.148	2.53%
2021-04-19	0	15.82	15.76	15.84	15.66	16.10	3,688,802	58,273,104	15.797	15.82	15.76	15.84	15.66	16.10	3,688,802	15.797	0.13%
2021-04-16	0	15.80	15.80	15.84	15.62	16.20	6,593,188	104,868,384	15.906	15.80	15.80	15.84	15.62	16.20	6,593,188	15.906	-3.07%
2021-04-15	0	16.30	16.28	16.30	15.58	16.48	8,432,347	135,098,107	16.021	16.30	16.28	16.30	15.58	16.48	8,432,347	16.021	3.30%
2021-04-14	0	15.78	15.78	15.84	15.00	15.90	9,273,470	143,396,286	15.463	15.78	15.78	15.84	15.00	15.90	9,273,470	15.463	1.41%
2021-04-13	0	15.56	15.56	15.58	15.40	16.08	4,940,385	77,291,129	15.645	15.56	15.56	15.58	15.40	16.08	4,940,385	15.645	-0.89%
2021-04-12	0	15.70	15.68	15.70	15.56	16.06	6,624,359	104,407,754	15.761	15.70	15.68	15.70	15.56	16.06	6,624,359	15.761	-1.26%
2021-04-09	0	15.90	15.88	15.98	15.52	16.38	11,699,472	187,956,057	16.065	15.90	15.88	15.98	15.52	16.38	11,699,472	16.065	0.38%
2021-04-08	0	15.84	15.84	15.88	14.84	15.96	11,875,505	183,777,507	15.475	15.84	15.84	15.88	14.84	15.96	11,875,505	15.475	5.18%
2021-04-07	0	15.06	15.02	15.06	14.64	15.34	8,257,511	123,873,923	15.001	15.06	15.02	15.06	14.64	15.34	8,257,511	15.001	0.40%
2021-04-01	0	15.00	14.92	15.00	13.66	15.00	18,796,233	273,260,025	14.538	15.00	14.92	15.00	13.66	15.00	18,796,233	14.538	9.65%
2021-03-31	0	13.68	13.66	13.68	13.58	14.26	8,184,733	112,684,814	13.768	13.68	13.66	13.68	13.58	14.26	8,184,733	13.768	-2.56%
2021-03-30	0	14.04	14.02	14.04	13.32	14.96	21,371,172	305,287,676	14.285	14.04	14.02	14.04	13.32	14.96	21,371,172	14.285	5.72%
2021-03-29	0	13.28	13.28	13.32	13.26	14.52	10,339,747	141,574,138	13.692	13.28	13.28	13.32	13.26	14.52	10,339,747	13.692	-7.13%
2021-03-26	0	14.30	14.16	14.30	13.90	14.42	4,548,570	64,656,149	14.215	14.30	14.16	14.30	13.90	14.42	4,548,570	14.215	2.44%
2021-03-25	0	13.96	13.92	13.96	13.54	14.04	3,421,723	47,085,102	13.761	13.96	13.92	13.96	13.54	14.04	3,421,723	13.761	0.58%
2021-03-24	0	13.88	13.78	13.88	13.74	14.44	5,187,132	72,470,152	13.971	13.88	13.78	13.88	13.74	14.44	5,187,132	13.971	-4.41%
2021-03-23	0	14.52	14.40	14.52	14.18	14.84	9,255,897	133,624,676	14.437	14.52	14.40	14.52	14.18	14.84	9,255,897	14.437	0.97%
2021-03-22	0	14.38	14.36	14.38	13.60	14.48	5,247,800	74,039,280	14.109	14.38	14.36	14.38	13.60	14.48	5,247,800	14.109	3.75%
2021-03-19	0	13.86	13.82	13.86	13.60	14.30	9,633,063	133,467,882	13.855	13.86	13.82	13.86	13.60	14.30	9,633,063	13.855	-4.68%
2021-03-18	0	14.54	14.48	14.56	14.30	15.34	10,226,730	151,594,396	14.823	14.54	14.48	14.56	14.30	15.34	10,226,730	14.823	1.11%
2021-03-17	0	14.38	14.30	14.38	13.48	14.38	6,933,609	97,355,199	14.041	14.38	14.30	14.38	13.48	14.38	6,933,609	14.041	5.43%
2021-03-16	0	13.64	13.60	13.64	13.12	13.66	3,763,298	50,710,173	13.475	13.64	13.60	13.64	13.12	13.66	3,763,298	13.475	3.33%
2021-03-15	0	13.20	13.18	13.20	12.86	13.72	7,576,256	100,792,080	13.304	13.20	13.18	13.20	12.86	13.72	7,576,256	13.304	2.64%
2021-03-12	0	12.86	12.84	12.86	12.86	13.58	4,331,068	56,903,509	13.138	12.86	12.84	12.86	12.86	13.58	4,331,068	13.138	-4.32%
2021-03-11	0	13.44	13.40	13.44	12.84	13.52	5,398,924	71,842,323	13.307	13.44	13.40	13.44	12.84	13.52	5,398,924	13.307	3.07%
2021-03-10	0	13.04	12.98	13.04	12.86	13.68	9,038,062	118,593,835	13.122	13.04	12.98	13.04	12.86	13.68	9,038,062	13.122	0.31%
2021-03-09	0	13.00	12.98	13.04	12.60	13.60	13,390,200	174,962,912	13.067	13.00	12.98	13.04	12.60	13.60	13,390,200	13.066	-2.99%
2021-03-08	0	13.40	13.40	13.46	13.12	14.06	13,930,000	188,696,210	13.546	13.40	13.40	13.46	13.12	14.06	13,930,000	13.546	-0.89%
2021-03-05	0	13.52	13.52	13.56	13.04	13.88	8,635,800	115,962,591	13.428	13.52	13.52	13.56	13.04	13.88	8,635,800	13.428	-2.87%
2021-03-04	0	13.92	13.90	13.94	13.80	14.68	10,336,982	146,000,377	14.124	13.92	13.90	13.94	13.80	14.68	10,336,982	14.124	-6.33%
2021-03-03	0	14.86	14.82	14.86	14.20	14.92	8,665,834	126,448,425	14.592	14.86	14.82	14.86	14.20	14.92	8,665,834	14.592	0.68%
2021-03-02	0	14.76	14.76	14.78	14.44	15.10	12,827,759	188,549,953	14.699	14.76	14.76	14.78	14.44	15.10	12,827,759	14.699	-0.94%
2021-03-01	0	14.90	14.80	14.90	13.56	15.28	25,728,918	377,001,379	14.653	14.90	14.80	14.90	13.56	15.28	25,728,918	14.653	11.36%
2021-02-26	0	13.38	13.36	13.38	13.14	14.46	25,119,212	342,790,082	13.647	13.38	13.36	13.38	13.14	14.46	25,119,212	13.647	-8.73%
2021-02-25	0	14.66	14.66	14.68	12.24	15.16	37,026,236	512,228,716	13.834	14.66	14.66	14.68	12.24	15.16	37,026,236	13.834	20.96%
2021-02-24	0	12.12	12.12	12.14	11.82	12.80	15,986,434	196,206,408	12.273	12.12	12.12	12.14	11.82	12.80	15,986,434	12.273	-0.82%
2021-02-23	0	12.22	12.22	12.28	12.22	13.34	13,674,000	173,556,326	12.692	12.22	12.22	12.28	12.22	13.34	13,674,000	12.692	-5.56%
2021-02-22	0	12.94	12.92	12.94	12.82	13.70	18,874,000	249,972,200	13.244	12.94	12.92	12.94	12.82	13.70	18,874,000	13.244	0.78%
2021-02-19	0	12.84	12.78	12.84	12.58	13.14	7,806,489	99,891,458	12.796	12.84	12.78	12.84	12.58	13.14	7,806,489	12.796	-0.93%
2021-02-18	0	12.96	12.92	12.96	12.42	13.36	17,700,737	229,207,664	12.949	12.96	12.92	12.96	12.42	13.36	17,700,737	12.949	3.35%
2021-02-17	0	12.54	12.52	12.54	12.14	12.70	4,437,100	55,113,412	12.421	12.54	12.52	12.54	12.14	12.70	4,437,100	12.421	1.13%
2021-02-16	0	12.40	12.36	12.40	12.02	12.58	5,050,906	62,045,857	12.284	12.40	12.36	12.40	12.02	12.58	5,050,906	12.284	1.31%
2021-02-11	0	12.24	12.24	12.26	12.20	12.68	2,954,500	36,416,950	12.326	12.24	12.24	12.26	12.20	12.68	2,954,500	12.326	-3.16%
2021-02-10	0	12.64	12.62	12.64	12.24	12.98	8,471,300	106,630,018	12.587	12.64	12.62	12.64	12.24	12.98	8,471,300	12.587	3.44%
2021-02-09	0	12.22	12.20	12.22	12.12	12.58	3,457,423	42,274,740	12.227	12.22	12.20	12.22	12.12	12.58	3,457,423	12.227	-0.97%
2021-02-08	0	12.34	12.34	12.36	12.32	13.20	14,310,589	182,789,482	12.773	12.34	12.34	12.36	12.32	13.20	14,310,589	12.773	0.82%
2021-02-05	0	12.24	12.20	12.24	12.00	12.42	4,709,143	57,725,750	12.258	12.24	12.20	12.24	12.00	12.42	4,709,143	12.258	-0.33%
2021-02-04	0	12.28	12.26	12.28	11.90	12.56	10,103,182	123,526,840	12.227	12.28	12.26	12.28	11.90	12.56	10,103,182	12.227	-1.44%
2021-02-03	0	12.46	12.46	12.48	11.56	12.98	28,281,301	351,523,322	12.430	12.46	12.46	12.48	11.56	12.98	28,281,301	12.430	3.15%
2021-02-02	0	12.08	12.06	12.08	10.52	12.16	24,761,575	285,721,635	11.539	12.08	12.06	12.08	10.52	12.16	24,761,575	11.539	17.97%
2021-02-01	0	10.24	10.24	10.26	9.660	10.40	10,537,402	105,476,642	10.010	10.24	10.24	10.26	9.660	10.40	10,537,402	10.010	3.43%
2021-01-29	0	9.900	9.890	9.900	9.900	10.54	12,060,690	122,066,499	10.121	9.900	9.890	9.900	9.900	10.54	12,060,690	10.121	-4.62%
2021-01-28	0	10.38	10.38	10.40	10.38	10.66	6,918,790	72,444,631	10.471	10.38	10.38	10.40	10.38	10.66	6,918,790	10.471	-1.52%
2021-01-27	0	10.54	10.54	10.56	10.50	10.92	5,244,276	55,802,746	10.641	10.54	10.54	10.56	10.50	10.92	5,244,276	10.641	-2.59%
2021-01-26	0	10.82	10.82	10.84	10.72	11.38	5,641,276	61,919,791	10.976	10.82	10.82	10.84	10.72	11.38	5,641,276	10.976	-2.17%
2021-01-25	0	11.06	11.04	11.06	10.66	11.08	9,042,278	97,861,645	10.823	11.06	11.04	11.06	10.66	11.08	9,042,278	10.823	0.36%
2021-01-22	0	11.02	11.02	11.04	10.88	11.08	6,982,000	76,454,500	10.950	11.02	11.02	11.04	10.88	11.08	6,982,000	10.950	-1.43%
2021-01-21	0	11.18	11.18	11.20	11.10	11.58	7,219,309	81,298,286	11.261	11.18	11.18	11.20	11.10	11.58	7,219,309	11.261	-3.62%
2021-01-20	0	11.60	11.58	11.60	11.20	11.60	12,608,438	143,402,036	11.374	11.60	11.58	11.60	11.20	11.60	12,608,438	11.373	4.50%
2021-01-19	0	11.10	11.06	11.10	10.58	11.16	7,060,212	77,269,719	10.944	11.10	11.06	11.10	10.58	11.16	7,060,212	10.944	4.52%
2021-01-18	0	10.62	10.56	10.62	10.24	10.62	5,380,500	56,374,570	10.478	10.62	10.56	10.62	10.24	10.62	5,380,500	10.478	4.32%
2021-01-15	0	10.18	10.18	10.20	10.12	10.66	8,173,728	83,758,527	10.247	10.18	10.18	10.20	10.12	10.66	8,173,728	10.247	-2.68%
2021-01-14	0	10.46	10.44	10.46	10.36	10.72	6,867,100	71,891,704	10.469	10.46	10.44	10.46	10.36	10.72	6,867,100	10.469	-1.69%
2021-01-13	0	10.64	10.62	10.64	10.62	10.96	7,677,300	82,418,044	10.735	10.64	10.62	10.64	10.62	10.96	7,677,300	10.735	-2.39%
2021-01-12	0	10.90	10.88	10.90	10.80	11.06	6,070,178	66,083,809	10.887	10.90	10.88	10.90	10.80	11.06	6,070,178	10.887	-1.27%
2021-01-11	0	11.04	11.02	11.04	10.86	11.28	6,460,711	71,379,941	11.048	11.04	11.02	11.04	10.86	11.28	6,460,711	11.048	-1.25%
2021-01-08	0	11.18	11.14	11.18	10.74	11.44	11,380,593	126,883,971	11.149	11.18	11.14	11.18	10.74	11.44	11,380,593	11.149	4.10%
2021-01-07	0	10.74	10.74	10.76	10.62	11.08	5,606,312	60,266,703	10.750	10.74	10.74	10.76	10.62	11.08	5,606,312	10.750	-1.83%
2021-01-06	0	10.94	10.92	10.94	10.80	11.20	8,669,898	94,936,952	10.950	10.94	10.92	10.94	10.80	11.20	8,669,898	10.950	-1.08%
2021-01-05	0	11.06	11.04	11.06	10.98	11.22	6,900,000	76,311,840	11.060	11.06	11.04	11.06	10.98	11.22	6,900,000	11.060	-1.25%
2021-01-04	0	11.20	11.18	11.24	11.06	11.30	4,362,136	48,808,498	11.189	11.20	11.18	11.24	11.06	11.30	4,362,136	11.189	-0.71%
2020-12-31	0	11.28	11.28	11.30	11.02	11.36	2,820,764	31,565,591	11.190	11.28	11.28	11.30	11.02	11.36	2,820,764	11.190	0.71%
2020-12-30	0	11.20	11.20	11.22	10.96	11.32	6,047,938	67,424,841	11.148	11.20	11.20	11.22	10.96	11.32	6,047,938	11.148	-0.53%
2020-12-29	0	11.26	11.26	11.28	11.22	11.86	7,265,501	82,583,387	11.367	11.26	11.26	11.28	11.22	11.86	7,265,501	11.367	-3.60%
2020-12-28	0	11.68	11.68	11.70	11.38	12.06	8,448,424	99,282,804	11.752	11.68	11.68	11.70	11.38	12.06	8,448,424	11.752	2.82%
2020-12-24	0	11.36	11.36	11.42	11.26	11.54	4,574,000	51,999,397	11.369	11.36	11.36	11.42	11.26	11.54	4,574,000	11.368	-1.90%
2020-12-23	0	11.58	11.56	11.58	11.48	12.18	11,809,529	138,186,731	11.701	11.58	11.56	11.58	11.48	12.18	11,809,529	11.701	-5.24%
2020-12-22	0	12.22	12.16	12.22	12.08	12.76	6,570,975	81,055,748	12.335	12.22	12.16	12.22	12.08	12.76	6,570,975	12.335	-2.71%
2020-12-21	0	12.56	12.56	12.58	12.36	12.98	5,228,424	66,175,078	12.657	12.56	12.56	12.58	12.36	12.98	5,228,424	12.657	-1.72%
2020-12-18	0	12.78	12.68	12.78	12.12	12.78	18,363,255	231,130,318	12.587	12.78	12.68	12.78	12.12	12.78	18,363,255	12.587	5.45%
2020-12-17	0	12.12	12.10	12.12	11.98	12.28	5,748,859	69,512,542	12.092	12.12	12.10	12.12	11.98	12.28	5,748,859	12.092	0.17%
2020-12-16	0	12.10	12.08	12.10	11.76	12.20	8,787,345	105,453,594	12.001	12.10	12.08	12.10	11.76	12.20	8,787,345	12.001	2.37%
2020-12-15	0	11.82	11.82	11.84	11.66	12.42	11,352,080	134,411,417	11.840	11.82	11.82	11.84	11.66	12.42	11,352,080	11.840	-2.15%
2020-12-14	0	12.08	12.06	12.10	11.70	12.40	7,100,198	86,077,498	12.123	12.08	12.06	12.10	11.70	12.40	7,100,198	12.123	1.68%
2020-12-11	0	11.88	11.84	11.88	11.38	11.98	6,122,240	71,302,613	11.647	11.88	11.84	11.88	11.38	11.98	6,122,240	11.646	0.85%
2020-12-10	0	11.78	11.76	11.78	11.70	12.10	6,497,659	76,825,632	11.824	11.78	11.76	11.78	11.70	12.10	6,497,659	11.824	-2.64%
2020-12-09	0	12.10	12.10	12.12	12.00	12.44	6,792,957	83,243,426	12.254	12.10	12.10	12.12	12.00	12.44	6,792,957	12.254	-1.31%
2020-12-08	0	12.26	12.26	12.28	12.24	12.84	12,461,815	155,810,530	12.503	12.26	12.26	12.28	12.24	12.84	12,461,815	12.503	-6.55%
2020-12-07	0	13.12	13.12	13.14	12.48	13.38	20,388,432	266,359,379	13.064	13.12	13.12	13.14	12.48	13.38	20,388,432	13.064	6.49%
2020-12-04	0	12.32	12.30	12.32	11.74	12.36	7,355,724	89,269,904	12.136	12.32	12.30	12.32	11.74	12.36	7,355,724	12.136	4.94%
2020-12-03	0	11.74	11.70	11.74	11.38	11.92	6,304,549	73,672,769	11.686	11.74	11.70	11.74	11.38	11.92	6,304,549	11.686	2.09%
2020-12-02	0	11.50	11.48	11.50	11.30	11.60	3,764,154	43,130,710	11.458	11.50	11.48	11.50	11.30	11.60	3,764,154	11.458	0.17%
2020-12-01	0	11.48	11.44	11.48	11.20	11.58	6,607,029	75,585,587	11.440	11.48	11.44	11.48	11.20	11.58	6,607,029	11.440	3.05%
2020-11-30	0	11.14	11.12	11.14	10.88	11.36	9,220,651	102,855,681	11.155	11.14	11.12	11.14	10.88	11.36	9,220,651	11.155	1.83%
2020-11-27	0	10.94	10.94	10.96	10.88	11.26	4,503,093	49,697,490	11.036	10.94	10.94	10.96	10.88	11.26	4,503,093	11.036	-2.32%
2020-11-26	0	11.20	11.16	11.20	10.56	11.22	10,884,373	119,352,097	10.966	11.20	11.16	11.20	10.56	11.22	10,884,373	10.965	6.26%
2020-11-25	0	10.54	10.54	10.56	10.22	10.86	11,005,336	116,792,318	10.612	10.54	10.54	10.56	10.22	10.86	11,005,336	10.612	1.74%
2020-11-24	0	10.36	10.34	10.36	10.30	11.08	21,571,068	226,206,445	10.487	10.36	10.34	10.36	10.30	11.08	21,571,068	10.487	-3.54%
2020-11-23	0	10.74	10.74	10.76	10.52	12.30	53,880,836	605,322,132	11.235	10.74	10.74	10.76	10.52	12.30	53,880,836	11.234	-14.76%
2020-11-20	0	12.60	12.56	12.60	12.12	12.60	3,332,189	41,408,034	12.427	12.60	12.56	12.60	12.12	12.60	3,332,189	12.427	2.44%
2020-11-19	0	12.30	12.28	12.32	12.04	12.38	2,947,835	36,097,796	12.246	12.30	12.28	12.32	12.04	12.38	2,947,835	12.246	-0.16%
2020-11-18	0	12.32	12.32	12.34	11.94	12.36	3,717,662	45,415,070	12.216	12.32	12.32	12.34	11.94	12.36	3,717,662	12.216	0.98%
2020-11-17	0	12.20	12.16	12.20	11.90	12.68	5,979,584	73,063,123	12.219	12.20	12.16	12.20	11.90	12.68	5,979,584	12.219	-0.49%
2020-11-16	0	12.26	12.24	12.26	12.02	12.44	3,135,458	38,402,255	12.248	12.26	12.24	12.26	12.02	12.44	3,135,458	12.248	2.34%
2020-11-13	0	11.98	11.98	12.00	11.72	12.04	3,655,559	43,426,312	11.880	11.98	11.98	12.00	11.72	12.04	3,655,559	11.880	0.34%
2020-11-12	0	11.94	11.90	11.94	11.78	12.16	3,309,464	39,544,750	11.949	11.94	11.90	11.94	11.78	12.16	3,309,464	11.949	0.17%
2020-11-11	0	11.92	11.90	11.92	11.68	12.16	5,565,149	65,812,063	11.826	11.92	11.90	11.92	11.68	12.16	5,565,149	11.826	-1.97%
2020-11-10	0	12.16	12.12	12.16	11.94	12.70	7,472,224	91,438,957	12.237	12.16	12.12	12.16	11.94	12.70	7,472,224	12.237	-3.34%
2020-11-09	0	12.58	12.56	12.58	11.80	13.36	16,010,218	204,420,286	12.768	12.58	12.56	12.58	11.80	13.36	16,010,218	12.768	11.33%
2020-11-06	0	11.30	11.28	11.30	11.08	11.98	6,646,019	75,643,364	11.382	11.30	11.28	11.30	11.08	11.98	6,646,019	11.382	-4.72%
2020-11-05	0	11.86	11.76	11.86	11.20	11.86	5,670,684	65,417,458	11.536	11.86	11.76	11.86	11.20	11.86	5,670,684	11.536	7.23%
2020-11-04	0	11.06	11.06	11.10	11.04	11.58	3,720,019	42,018,826	11.295	11.06	11.06	11.10	11.04	11.58	3,720,019	11.295	-2.12%
2020-11-03	0	11.30	11.30	11.36	10.66	11.42	3,634,617	40,269,267	11.079	11.30	11.30	11.36	10.66	11.42	3,634,617	11.079	5.81%
2020-11-02	0	10.68	10.68	10.70	10.50	10.90	4,020,727	42,683,824	10.616	10.68	10.68	10.70	10.50	10.90	4,020,727	10.616	-0.56%
2020-10-30	0	10.74	10.74	10.76	10.54	11.40	7,347,299	78,837,478	10.730	10.74	10.74	10.76	10.54	11.40	7,347,299	10.730	-3.07%
2020-10-29	0	11.08	11.08	11.12	10.80	11.30	5,853,759	64,638,689	11.042	11.08	11.08	11.12	10.80	11.30	5,853,759	11.042	-0.18%
2020-10-28	0	11.10	11.06	11.10	10.80	11.56	11,455,970	126,743,158	11.064	11.10	11.06	11.10	10.80	11.56	11,455,970	11.064	-2.46%
2020-10-27	0	11.38	11.32	11.40	11.10	11.72	8,492,295	95,945,838	11.298	11.38	11.32	11.40	11.10	11.72	8,492,295	11.298	-1.56%
2020-10-23	0	11.56	11.52	11.56	11.48	11.90	3,116,000	36,328,420	11.659	11.56	11.52	11.56	11.48	11.90	3,116,000	11.659	-0.86%
2020-10-22	0	11.66	11.58	11.66	11.28	11.70	3,837,850	44,069,529	11.483	11.66	11.58	11.66	11.28	11.70	3,837,850	11.483	-0.34%
2020-10-21	0	11.70	11.70	11.72	11.50	12.10	4,462,714	52,275,861	11.714	11.70	11.70	11.72	11.50	12.10	4,462,714	11.714	0.52%
2020-10-20	0	11.64	11.64	11.66	11.50	11.90	7,299,753	85,184,016	11.669	11.64	11.64	11.66	11.50	11.90	7,299,753	11.669	-1.85%
2020-10-19	0	11.86	11.86	11.88	11.72	12.48	4,772,000	57,053,600	11.956	11.86	11.86	11.88	11.72	12.48	4,772,000	11.956	-2.95%
2020-10-16	0	12.22	12.20	12.22	12.14	12.78	3,138,000	39,118,440	12.466	12.22	12.20	12.22	12.14	12.78	3,138,000	12.466	-2.55%
2020-10-15	0	12.54	12.54	12.58	12.54	12.94	2,880,216	36,472,504	12.663	12.54	12.54	12.58	12.54	12.94	2,880,216	12.663	-2.79%
2020-10-14	0	12.90	12.86	12.90	12.54	13.02	4,941,444	62,757,189	12.700	12.90	12.86	12.90	12.54	13.02	4,941,444	12.700	0.00%
2020-10-12	0	12.90	12.86	12.90	12.60	13.02	6,078,285	77,906,123	12.817	12.90	12.86	12.90	12.60	13.02	6,078,285	12.817	2.06%
2020-10-09	0	12.64	12.64	12.66	12.28	13.02	7,406,078	93,238,022	12.589	12.64	12.64	12.66	12.28	13.02	7,406,078	12.589	-2.77%
2020-10-08	0	13.00	12.98	13.00	12.72	13.38	3,430,882	44,351,162	12.927	13.00	12.98	13.00	12.72	13.38	3,430,882	12.927	0.46%
2020-10-07	0	12.94	12.94	12.96	12.84	13.22	2,636,354	34,275,482	13.001	12.94	12.94	12.96	12.84	13.22	2,636,354	13.001	-3.14%
2020-10-06	0	13.36	13.32	13.36	12.72	13.36	2,297,561	30,195,672	13.143	13.36	13.32	13.36	12.72	13.36	2,297,561	13.142	1.06%
2020-10-05	0	13.22	13.20	13.22	12.76	13.38	3,058,837	40,200,585	13.142	13.22	13.20	13.22	12.76	13.38	3,058,837	13.142	4.26%
2020-09-30	0	12.68	12.68	12.76	12.50	12.90	3,070,356	39,083,104	12.729	12.68	12.68	12.76	12.50	12.90	3,070,356	12.729	2.42%
2020-09-29	0	12.38	12.36	12.38	11.74	12.60	3,170,765	38,982,014	12.294	12.38	12.36	12.38	11.74	12.60	3,170,765	12.294	3.17%
2020-09-28	0	12.00	11.96	12.00	11.86	12.20	3,919,617	47,069,809	12.009	12.00	11.96	12.00	11.86	12.20	3,919,617	12.009	2.39%
2020-09-25	0	11.72	11.72	11.74	11.46	12.50	12,385,580	146,334,357	11.815	11.72	11.72	11.74	11.46	12.50	12,385,580	11.815	-4.56%
2020-09-24	0	12.28	12.28	12.30	11.80	12.40	12,502,000	151,324,240	12.104	12.28	12.28	12.30	11.80	12.40	12,502,000	12.104	1.32%
2020-09-23	0	12.12	12.10	12.12	11.48	12.36	14,604,972	174,721,883	11.963	12.12	12.10	12.12	11.48	12.36	14,604,972	11.963	5.57%
2020-09-22	0	11.48	11.48	11.50	10.12	12.02	81,867,430	885,829,077	10.820	11.48	11.48	11.50	10.12	12.02	81,867,430	10.820	-17.29%
2020-09-21	1	-	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2020-09-17	0	13.88	13.84	13.88	13.72	14.36	4,930,205	68,512,414	13.897	13.88	13.84	13.88	13.72	14.36	4,930,205	13.896	-2.66%
2020-09-16	0	14.26	14.22	14.26	14.10	14.30	1,433,220	20,351,668	14.200	14.26	14.22	14.26	14.10	14.30	1,433,220	14.200	0.56%
2020-09-15	0	14.18	14.14	14.18	13.84	14.40	3,914,000	55,826,660	14.263	14.18	14.14	14.18	13.84	14.40	3,914,000	14.263	2.46%
2020-09-14	0	13.84	13.84	13.88	13.76	14.02	919,000	12,765,020	13.890	13.84	13.84	13.88	13.76	14.02	919,000	13.890	0.14%
2020-09-11	0	13.82	13.78	13.82	13.52	13.86	2,786,255	38,230,549	13.721	13.82	13.78	13.82	13.52	13.86	2,786,255	13.721	2.52%
2020-09-10	0	13.48	13.48	13.50	13.44	14.30	3,882,000	53,346,680	13.742	13.48	13.48	13.50	13.44	14.30	3,882,000	13.742	-3.58%
2020-09-09	0	13.98	13.94	13.98	13.40	14.28	4,934,500	68,563,640	13.895	13.98	13.94	13.98	13.40	14.28	4,934,500	13.895	0.00%
2020-09-08	0	13.98	13.98	14.02	13.60	14.16	4,925,904	68,440,247	13.894	13.98	13.98	14.02	13.60	14.16	4,925,904	13.894	1.90%
2020-09-07	0	13.72	13.72	13.76	13.70	14.54	7,521,983	105,848,207	14.072	13.72	13.72	13.76	13.70	14.54	7,521,983	14.072	-6.67%
2020-09-04	0	14.70	14.70	14.76	14.60	14.90	3,663,700	53,926,496	14.719	14.70	14.70	14.76	14.60	14.90	3,663,700	14.719	-2.00%
2020-09-03	0	15.00	15.00	15.04	14.54	15.18	4,315,195	64,498,749	14.947	15.00	15.00	15.04	14.54	15.18	4,315,195	14.947	2.74%
2020-09-02	0	14.60	14.60	14.68	14.52	15.08	7,110,000	104,553,700	14.705	14.60	14.60	14.68	14.52	15.08	7,110,000	14.705	-2.67%
2020-09-01	0	15.00	15.00	15.02	14.54	15.18	4,348,006	64,557,729	14.848	15.00	15.00	15.02	14.54	15.18	4,348,006	14.848	0.13%
2020-08-31	0	14.98	14.96	14.98	14.68	16.12	17,306,806	266,342,799	15.390	14.98	14.96	14.98	14.68	16.12	17,306,806	15.389	3.31%
2020-08-28	0	14.50	14.50	14.54	14.50	15.08	9,686,000	142,478,900	14.710	14.50	14.50	14.54	14.50	15.08	9,686,000	14.710	-3.07%
2020-08-27	0	14.96	14.94	14.96	14.80	15.28	6,728,952	100,806,581	14.981	14.96	14.94	14.96	14.80	15.28	6,728,952	14.981	-1.06%
2020-08-26	0	15.12	15.12	15.14	15.12	15.50	3,426,391	52,531,193	15.331	15.12	15.12	15.14	15.12	15.50	3,426,391	15.331	-1.18%
2020-08-25	0	15.30	15.30	15.32	15.26	15.52	3,816,795	58,526,019	15.334	15.30	15.30	15.32	15.26	15.52	3,816,795	15.334	-0.13%
2020-08-24	0	15.32	15.32	15.36	15.26	15.58	3,340,583	51,344,379	15.370	15.32	15.32	15.36	15.26	15.58	3,340,583	15.370	-0.39%
2020-08-21	0	15.38	15.38	15.44	15.34	15.62	2,674,383	41,333,878	15.456	15.38	15.38	15.44	15.34	15.62	2,674,383	15.455	0.26%
2020-08-20	0	15.34	15.32	15.34	15.20	15.80	3,985,849	60,987,525	15.301	15.34	15.32	15.34	15.20	15.80	3,985,849	15.301	-1.67%
2020-08-19	0	15.60	15.60	15.62	15.60	16.10	2,339,521	36,886,321	15.767	15.60	15.60	15.62	15.60	16.10	2,339,521	15.767	-2.86%
2020-08-18	0	16.06	15.94	16.06	15.66	16.40	6,403,116	103,070,250	16.097	16.06	15.94	16.06	15.66	16.40	6,403,116	16.097	2.82%
2020-08-17	0	15.62	15.60	15.62	15.34	15.72	2,674,236	41,699,333	15.593	15.62	15.60	15.62	15.34	15.72	2,674,236	15.593	1.30%
2020-08-14	0	15.42	15.40	15.42	15.36	15.74	2,280,296	35,415,056	15.531	15.42	15.40	15.42	15.36	15.74	2,280,296	15.531	-0.77%
2020-08-13	0	15.54	15.50	15.54	15.32	15.60	2,601,875	40,151,001	15.432	15.54	15.50	15.54	15.32	15.60	2,601,875	15.432	1.83%
2020-08-12	0	15.26	15.26	15.30	15.04	15.88	7,398,000	113,672,800	15.365	15.26	15.26	15.30	15.04	15.88	7,398,000	15.365	-4.03%
2020-08-11	0	15.90	15.88	15.90	15.90	16.62	3,996,233	64,388,003	16.112	15.90	15.88	15.90	15.90	16.62	3,996,233	16.112	-3.05%
2020-08-10	0	16.40	16.38	16.42	16.12	16.62	3,499,000	57,279,884	16.370	16.40	16.38	16.42	16.12	16.62	3,499,000	16.370	-0.24%
2020-08-07	0	16.44	16.42	16.44	16.12	16.96	4,118,000	68,003,400	16.514	16.44	16.42	16.44	16.12	16.96	4,118,000	16.514	-0.96%
2020-08-06	0	16.60	16.58	16.60	16.24	16.96	5,331,842	88,858,263	16.666	16.60	16.58	16.60	16.24	16.96	5,331,842	16.666	0.48%
2020-08-05	0	16.52	16.50	16.52	15.84	16.66	6,211,726	101,729,419	16.377	16.52	16.50	16.52	15.84	16.66	6,211,726	16.377	3.38%
2020-08-04	0	15.98	15.96	15.98	15.90	16.86	7,570,000	123,169,340	16.271	15.98	15.96	15.98	15.90	16.86	7,570,000	16.271	-3.50%
2020-08-03	0	16.56	16.56	16.60	16.24	17.12	5,708,318	95,054,347	16.652	16.56	16.56	16.60	16.24	17.12	5,708,318	16.652	-1.43%
2020-07-31	0	16.80	16.80	16.88	16.70	17.24	4,621,581	78,270,705	16.936	16.80	16.80	16.88	16.70	17.24	4,621,581	16.936	0.24%
2020-07-30	0	16.76	16.72	16.76	15.70	17.06	7,742,341	129,044,474	16.667	16.76	16.72	16.76	15.70	17.06	7,742,341	16.667	4.88%
2020-07-29	0	15.98	15.94	15.98	15.54	16.18	7,537,062	119,417,033	15.844	15.98	15.94	15.98	15.54	16.18	7,537,062	15.844	-0.75%
2020-07-28	0	16.10	16.08	16.12	15.90	16.56	4,613,122	74,478,172	16.145	16.10	16.08	16.12	15.90	16.56	4,613,122	16.145	1.39%
2020-07-27	0	15.88	15.86	15.98	15.20	17.32	16,446,679	263,510,807	16.022	15.88	15.86	15.98	15.20	17.32	16,446,679	16.022	-5.70%
2020-07-24	0	16.84	16.84	16.86	16.70	17.86	9,920,296	170,629,759	17.200	16.84	16.84	16.86	16.70	17.86	9,920,296	17.200	-6.34%
2020-07-23	0	17.98	17.96	17.98	17.32	18.16	16,915,909	302,944,061	17.909	17.98	17.96	17.98	17.32	18.16	16,915,909	17.909	5.15%
2020-07-22	0	17.10	17.08	17.10	15.92	17.56	24,630,055	418,137,632	16.977	17.10	17.08	17.10	15.92	17.56	24,630,055	16.977	7.41%
2020-07-21	0	15.92	15.90	15.92	15.42	16.30	7,526,482	119,462,562	15.872	15.92	15.90	15.92	15.42	16.30	7,526,482	15.872	4.60%
2020-07-20	0	15.22	15.20	15.22	14.72	15.36	6,472,215	97,163,917	15.013	15.22	15.20	15.22	14.72	15.36	6,472,215	15.012	1.33%
2020-07-17	0	15.02	15.00	15.02	14.88	15.48	4,743,457	71,666,370	15.109	15.02	15.00	15.02	14.88	15.48	4,743,457	15.108	0.13%
2020-07-16	0	15.00	14.98	15.00	14.98	16.14	9,039,646	139,010,399	15.378	15.00	14.98	15.00	14.98	16.14	9,039,646	15.378	-6.48%
2020-07-15	0	16.04	16.04	16.06	15.50	17.00	13,269,105	216,090,483	16.285	16.04	16.04	16.06	15.50	17.00	13,269,105	16.285	2.69%
2020-07-14	0	15.62	15.56	15.62	15.24	15.86	6,275,000	97,421,420	15.525	15.62	15.56	15.62	15.24	15.86	6,275,000	15.525	-1.88%
2020-07-13	0	15.92	15.92	15.94	15.60	16.00	5,866,000	92,774,640	15.816	15.92	15.92	15.94	15.60	16.00	5,866,000	15.816	1.02%
2020-07-10	0	15.76	15.76	15.78	15.48	16.16	8,342,517	131,763,344	15.794	15.76	15.76	15.78	15.48	16.16	8,342,517	15.794	-1.01%
2020-07-09	0	15.92	15.90	15.92	15.36	16.00	11,833,286	185,124,398	15.644	15.92	15.90	15.92	15.36	16.00	11,833,286	15.644	4.05%
2020-07-08	0	15.30	15.28	15.30	14.76	15.70	14,973,366	226,192,043	15.106	15.30	15.28	15.30	14.76	15.70	14,973,366	15.106	1.06%
2020-07-07	0	15.14	15.12	15.14	14.94	15.90	19,032,983	293,138,344	15.402	15.14	15.12	15.14	14.94	15.90	19,032,983	15.402	-4.66%
2020-07-06	0	15.88	15.88	15.90	15.88	16.30	11,580,947	185,389,964	16.008	15.88	15.88	15.90	15.88	16.30	11,580,947	16.008	-1.61%
2020-07-03	0	16.14	16.12	16.14	15.92	16.38	5,890,970	94,888,172	16.107	16.14	16.12	16.14	15.92	16.38	5,890,970	16.107	0.75%
2020-07-02	0	16.02	16.02	16.04	15.84	16.36	6,732,082	108,180,605	16.069	16.02	16.02	16.04	15.84	16.36	6,732,082	16.069	0.50%
2020-06-30	0	15.94	15.92	15.94	15.92	16.26	7,314,132	117,492,129	16.064	15.94	15.92	15.94	15.92	16.26	7,314,132	16.064	-1.24%
2020-06-29	0	16.14	16.14	16.16	15.42	16.26	9,016,000	142,693,540	15.827	16.14	16.14	16.16	15.42	16.26	9,016,000	15.827	1.51%
2020-06-26	0	15.90	15.88	15.90	15.72	16.12	3,647,945	57,957,658	15.888	15.90	15.88	15.90	15.72	16.12	3,647,945	15.888	-2.09%
2020-06-24	0	16.24	16.14	16.24	16.00	16.46	3,692,600	59,543,680	16.125	16.24	16.14	16.24	16.00	16.46	3,692,600	16.125	-0.98%
2020-06-23	0	16.40	16.36	16.40	15.72	16.40	2,677,196	43,198,384	16.136	16.40	16.36	16.40	15.72	16.40	2,677,196	16.136	2.24%
2020-06-22	0	16.04	16.00	16.04	15.70	16.40	6,769,684	107,656,906	15.903	16.04	16.00	16.04	15.70	16.40	6,769,684	15.903	-1.23%
2020-06-19	0	16.24	16.24	16.32	16.08	16.78	6,259,087	101,892,656	16.279	16.24	16.24	16.32	16.08	16.78	6,259,087	16.279	-2.17%
2020-06-18	0	16.60	16.60	16.62	15.82	16.88	7,088,953	116,365,916	16.415	16.60	16.60	16.62	15.82	16.88	7,088,953	16.415	0.98%
2020-06-17	0	16.50	16.48	16.50	16.16	17.00	23,481,408	353,511,279	15.055	16.44	16.42	16.44	16.10	16.94	23,567,709	15.000	0.98%
2020-06-16	0	16.34	16.32	16.34	15.70	16.42	9,045,608	146,805,911	16.230	16.28	16.26	16.28	15.64	16.36	9,078,853	16.170	5.01%
2020-06-15	0	15.56	15.56	15.58	15.52	16.30	10,965,568	174,136,526	15.880	15.50	15.50	15.52	15.46	16.24	11,005,869	15.822	-3.23%
2020-06-12	0	16.08	16.06	16.08	15.48	16.24	11,150,004	178,419,391	16.002	16.02	16.00	16.02	15.42	16.18	11,190,983	15.943	-1.71%
2020-06-11	0	16.36	16.34	16.36	16.22	17.34	13,345,672	221,279,855	16.581	16.30	16.28	16.30	16.16	17.28	13,394,721	16.520	-4.66%
2020-06-10	0	17.16	17.14	17.16	17.10	18.00	10,064,124	174,597,732	17.349	17.10	17.08	17.10	17.04	17.93	10,101,112	17.285	-3.05%
2020-06-09	0	17.70	17.70	17.72	17.24	18.18	16,371,366	287,861,108	17.583	17.64	17.64	17.66	17.18	18.11	16,431,535	17.519	-0.56%
2020-06-08	0	17.80	17.80	17.82	17.64	20.10	23,352,539	431,056,831	18.459	17.73	17.73	17.75	17.58	20.03	23,438,366	18.391	-7.29%
2020-06-05	0	19.20	19.18	19.20	18.90	19.62	22,011,594	426,266,301	19.366	19.13	19.11	19.13	18.83	19.55	22,092,493	19.295	0.84%
2020-06-04	0	19.04	19.02	19.04	18.00	19.10	20,705,688	387,327,571	18.706	18.97	18.95	18.97	17.93	19.03	20,781,787	18.638	6.37%
2020-06-03	0	17.90	17.86	17.90	17.54	18.02	10,944,220	193,916,352	17.719	17.83	17.79	17.83	17.48	17.95	10,984,443	17.654	1.13%
2020-06-02	0	17.70	17.70	17.72	17.44	18.18	8,870,565	157,524,598	17.758	17.64	17.64	17.66	17.38	18.11	8,903,167	17.693	-1.67%
2020-06-01	0	18.00	17.98	18.00	17.02	18.38	19,441,112	346,431,191	17.820	17.93	17.91	17.93	16.96	18.31	19,512,563	17.754	5.88%
2020-05-29	0	17.00	16.98	17.00	15.98	17.02	12,753,475	213,946,167	16.776	16.94	16.92	16.94	15.92	16.96	12,800,348	16.714	6.38%
2020-05-28	0	15.98	15.96	15.98	15.76	16.78	7,483,914	120,559,256	16.109	15.92	15.90	15.92	15.70	16.72	7,511,419	16.050	-4.65%
2020-05-27	0	16.76	16.74	16.76	16.60	17.16	5,540,351	92,764,676	16.744	16.70	16.68	16.70	16.54	17.10	5,560,713	16.682	0.12%
2020-05-26	0	16.74	16.70	16.76	16.28	16.96	5,692,000	95,523,280	16.782	16.68	16.64	16.70	16.22	16.90	5,712,920	16.721	3.59%
2020-05-25	0	16.16	16.14	16.16	15.34	16.26	4,656,000	74,103,960	15.916	16.10	16.08	16.10	15.28	16.20	4,673,112	15.858	2.28%
2020-05-22	0	15.80	15.80	15.82	15.70	17.10	10,248,523	165,282,333	16.127	15.74	15.74	15.76	15.64	17.04	10,286,189	16.068	-8.25%
2020-05-21	0	17.22	17.20	17.22	16.60	17.98	16,741,223	290,046,471	17.325	17.16	17.14	17.16	16.54	17.91	16,802,752	17.262	3.73%
2020-05-20	0	16.60	16.60	16.62	16.34	16.68	7,824,000	129,265,380	16.522	16.54	16.54	16.56	16.28	16.62	7,852,755	16.461	1.47%
2020-05-19	0	16.36	16.36	16.54	16.20	16.58	8,427,536	138,531,210	16.438	16.30	16.30	16.48	16.14	16.52	8,458,510	16.378	1.49%
2020-05-18	0	16.12	16.02	16.12	15.84	16.32	7,567,972	121,531,217	16.059	16.06	15.96	16.06	15.78	16.26	7,595,786	16.000	1.90%
2020-05-15	0	15.82	15.82	15.84	15.60	16.18	6,117,910	97,299,817	15.904	15.76	15.76	15.78	15.54	16.12	6,140,395	15.846	0.64%
2020-05-14	0	15.72	15.70	15.72	15.04	15.90	9,685,727	150,825,953	15.572	15.66	15.64	15.66	14.98	15.84	9,721,325	15.515	1.42%
2020-05-13	0	15.50	15.48	15.50	15.24	15.78	4,374,665	68,245,284	15.600	15.44	15.42	15.44	15.18	15.72	4,390,743	15.543	-0.90%
2020-05-12	0	15.64	15.64	15.66	15.22	15.96	5,278,117	82,142,181	15.563	15.58	15.58	15.60	15.16	15.90	5,297,516	15.506	-0.13%
2020-05-11	0	15.66	15.66	15.70	15.14	15.84	9,332,645	145,369,530	15.577	15.60	15.60	15.64	15.08	15.78	9,366,945	15.519	5.24%
2020-05-08	0	14.88	14.88	14.94	14.10	15.18	7,720,986	114,128,622	14.782	14.83	14.83	14.89	14.05	15.12	7,749,363	14.727	5.23%
2020-05-07	0	14.14	14.14	14.16	13.82	14.26	3,842,000	54,119,460	14.086	14.09	14.09	14.11	13.77	14.21	3,856,120	14.035	1.43%
2020-05-06	0	13.94	13.92	13.94	13.70	14.16	7,292,314	101,538,693	13.924	13.89	13.87	13.89	13.65	14.11	7,319,115	13.873	1.75%
2020-05-05	0	13.70	13.70	13.72	13.48	13.84	2,622,696	35,786,909	13.645	13.65	13.65	13.67	13.43	13.79	2,632,335	13.595	3.01%
2020-05-04	0	13.30	13.30	13.34	13.12	13.68	3,926,363	52,330,321	13.328	13.25	13.25	13.29	13.07	13.63	3,940,793	13.279	-3.90%
2020-04-29	0	13.84	13.82	13.84	13.56	13.92	4,055,784	55,886,170	13.779	13.79	13.77	13.79	13.51	13.87	4,070,690	13.729	0.44%
2020-04-28	0	13.78	13.76	13.78	12.92	13.86	6,488,465	87,689,138	13.515	13.73	13.71	13.73	12.87	13.81	6,512,312	13.465	4.24%
2020-04-27	0	13.22	13.22	13.30	12.72	13.36	7,229,787	94,523,429	13.074	13.17	13.17	13.25	12.67	13.31	7,256,358	13.026	2.48%
2020-04-24	0	12.90	12.90	12.94	12.42	13.04	6,918,496	88,364,998	12.772	12.85	12.85	12.89	12.37	12.99	6,943,923	12.726	-2.12%
2020-04-23	0	13.18	13.14	13.18	12.84	13.26	6,837,060	89,444,373	13.082	13.13	13.09	13.13	12.79	13.21	6,862,188	13.034	2.49%
2020-04-22	0	12.86	12.84	12.86	12.36	12.86	3,171,183	40,096,105	12.644	12.81	12.79	12.81	12.31	12.81	3,182,838	12.598	1.42%
2020-04-21	0	12.68	12.66	12.68	12.38	12.98	5,616,864	70,531,614	12.557	12.63	12.61	12.63	12.33	12.93	5,637,508	12.511	-2.76%
2020-04-20	0	13.04	13.04	13.06	12.90	13.28	6,870,025	89,831,696	13.076	12.99	12.99	13.01	12.85	13.23	6,895,274	13.028	1.40%
2020-04-17	0	12.86	12.84	12.86	12.70	13.30	6,186,160	80,283,565	12.978	12.81	12.79	12.81	12.65	13.25	6,208,896	12.930	-0.92%
2020-04-16	0	12.98	12.98	13.00	12.60	13.10	5,823,000	75,056,620	12.890	12.93	12.93	12.95	12.55	13.05	5,844,401	12.842	0.62%
2020-04-15	0	12.90	12.88	12.90	12.68	13.36	6,511,493	84,731,697	13.013	12.85	12.83	12.85	12.63	13.31	6,535,425	12.965	-1.23%
2020-04-14	0	13.06	13.02	13.06	12.96	13.54	7,417,878	97,324,258	13.120	13.01	12.97	13.01	12.91	13.49	7,445,141	13.072	-1.36%
2020-04-09	0	13.24	13.20	13.24	12.90	13.26	6,274,000	82,396,535	13.133	13.19	13.15	13.19	12.85	13.21	6,297,059	13.085	4.09%
2020-04-08	0	12.72	12.70	12.72	12.52	13.00	4,227,886	54,018,164	12.777	12.67	12.65	12.67	12.47	12.95	4,243,425	12.730	-2.75%
2020-04-07	0	13.08	13.04	13.08	12.72	13.24	7,403,645	96,226,958	12.997	13.03	12.99	13.03	12.67	13.19	7,430,855	12.950	3.81%
2020-04-06	0	12.60	12.58	12.60	12.16	12.64	3,943,323	49,115,900	12.456	12.55	12.53	12.55	12.12	12.59	3,957,816	12.410	3.96%
2020-04-03	0	12.12	12.12	12.14	11.98	12.78	3,932,489	47,931,484	12.189	12.08	12.08	12.10	11.94	12.73	3,946,942	12.144	-3.35%
2020-04-02	0	12.54	12.52	12.54	11.88	12.54	5,183,726	63,831,737	12.314	12.49	12.47	12.49	11.84	12.49	5,202,778	12.269	3.13%
2020-04-01	0	12.16	12.14	12.18	11.98	12.68	6,192,548	76,646,141	12.377	12.12	12.10	12.14	11.94	12.63	6,215,307	12.332	-3.18%
2020-03-31	0	12.56	12.54	12.56	11.08	12.84	14,754,916	181,429,853	12.296	12.51	12.49	12.51	11.04	12.79	14,809,144	12.251	9.60%
2020-03-30	0	11.46	11.44	11.46	11.32	12.12	9,294,158	108,465,189	11.670	11.42	11.40	11.42	11.28	12.08	9,328,317	11.628	-3.37%
2020-03-27	0	11.86	11.84	11.86	11.80	12.72	9,352,400	114,507,896	12.244	11.82	11.80	11.82	11.76	12.67	9,386,773	12.199	-2.47%
2020-03-26	0	12.16	12.14	12.16	11.52	12.50	11,183,688	136,082,871	12.168	12.12	12.10	12.12	11.48	12.45	11,224,791	12.123	3.93%
2020-03-25	0	11.70	11.68	11.70	11.40	11.86	8,788,000	101,888,200	11.594	11.66	11.64	11.66	11.36	11.82	8,820,298	11.552	5.79%
2020-03-24	0	11.06	11.06	11.08	10.92	11.58	10,196,950	114,700,114	11.249	11.02	11.02	11.04	10.88	11.54	10,234,427	11.207	3.36%
2020-03-23	0	10.70	10.68	10.70	10.60	11.50	8,248,000	91,147,320	11.051	10.66	10.64	10.66	10.56	11.46	8,278,314	11.010	-9.93%
2020-03-20	0	11.88	11.86	11.88	11.04	11.88	11,864,017	136,582,015	11.512	11.84	11.82	11.84	11.00	11.84	11,907,621	11.470	8.20%
2020-03-19	0	10.98	10.96	10.98	10.74	11.74	15,253,900	169,689,600	11.124	10.94	10.92	10.94	10.70	11.70	15,309,962	11.084	-3.68%
2020-03-18	0	11.40	11.38	11.40	11.20	12.88	12,900,000	155,562,500	12.059	11.36	11.34	11.36	11.16	12.83	12,947,411	12.015	-6.56%
2020-03-17	0	12.20	12.20	12.28	10.80	12.70	22,702,499	267,658,137	11.790	12.16	12.16	12.24	10.76	12.65	22,785,937	11.747	3.39%
2020-03-16	0	11.80	11.80	11.82	11.66	13.14	15,479,411	189,766,512	12.259	11.76	11.76	11.78	11.62	13.09	15,536,302	12.214	-9.51%
2020-03-13	0	13.04	13.02	13.04	11.28	13.10	36,507,342	448,581,978	12.287	12.99	12.97	12.99	11.24	13.05	36,641,517	12.242	-6.59%
2020-03-12	0	13.96	13.94	13.96	13.44	15.42	24,087,130	336,721,955	13.979	13.91	13.89	13.91	13.39	15.36	24,175,657	13.928	-9.35%
2020-03-11	0	15.40	15.40	15.42	15.32	16.90	13,960,000	221,371,800	15.858	15.34	15.34	15.36	15.26	16.84	14,011,307	15.800	-7.23%
2020-03-10	0	16.60	16.60	16.70	16.14	17.28	8,585,000	143,202,420	16.681	16.54	16.54	16.64	16.08	17.22	8,616,552	16.619	-1.66%
2020-03-09	0	16.88	16.86	16.88	16.82	17.78	6,218,534	107,689,279	17.318	16.82	16.80	16.82	16.76	17.71	6,241,389	17.254	-6.64%
2020-03-06	0	18.08	18.08	18.10	17.38	18.28	8,329,319	150,033,872	18.013	18.01	18.01	18.03	17.32	18.21	8,359,932	17.947	3.20%
2020-03-05	0	17.52	17.52	17.56	16.88	17.80	7,587,066	132,494,621	17.463	17.46	17.46	17.50	16.82	17.73	7,614,951	17.399	4.78%
2020-03-04	0	16.72	16.70	16.72	16.40	16.82	3,174,391	52,916,347	16.670	16.66	16.64	16.66	16.34	16.76	3,186,058	16.609	2.20%
2020-03-03	0	16.36	16.36	16.42	16.34	16.98	3,872,000	64,222,260	16.586	16.30	16.30	16.36	16.28	16.92	3,886,231	16.526	0.00%
2020-03-02	0	16.36	16.36	16.38	15.90	16.72	4,716,387	77,003,780	16.327	16.30	16.30	16.32	15.84	16.66	4,733,721	16.267	0.86%
2020-02-28	0	16.22	16.22	16.26	16.14	16.86	6,728,391	110,473,549	16.419	16.16	16.16	16.20	16.08	16.80	6,753,120	16.359	-4.25%
2020-02-27	0	16.94	16.94	16.96	16.84	17.06	2,514,958	42,549,666	16.919	16.88	16.88	16.90	16.78	17.00	2,524,201	16.857	0.95%
2020-02-26	0	16.78	16.78	16.80	16.56	17.10	3,714,579	62,615,676	16.857	16.72	16.72	16.74	16.50	17.04	3,728,231	16.795	-1.41%
2020-02-25	0	17.02	17.02	17.04	16.48	17.46	6,000,100	101,964,176	16.994	16.96	16.96	16.98	16.42	17.40	6,022,152	16.932	0.24%
2020-02-24	0	16.98	16.98	17.00	16.88	17.68	5,059,200	86,380,040	17.074	16.92	16.92	16.94	16.82	17.62	5,077,794	17.011	-2.97%
2020-02-21	0	17.50	17.50	17.52	17.46	17.88	3,353,435	59,061,674	17.612	17.44	17.44	17.46	17.40	17.81	3,365,760	17.548	-0.11%
2020-02-20	0	17.52	17.52	17.54	17.44	17.74	3,162,534	55,638,875	17.593	17.46	17.46	17.48	17.38	17.68	3,174,157	17.529	-0.45%
2020-02-19	0	17.60	17.54	17.60	17.50	17.68	4,130,650	72,660,068	17.591	17.54	17.48	17.54	17.44	17.62	4,145,831	17.526	-0.68%
2020-02-18	0	17.72	17.72	17.74	17.54	17.96	2,980,000	52,848,218	17.734	17.66	17.66	17.68	17.48	17.89	2,990,952	17.669	-1.01%
2020-02-17	0	17.90	17.88	17.90	17.78	18.28	5,100,000	91,893,950	18.018	17.83	17.81	17.83	17.71	18.21	5,118,744	17.952	0.00%
2020-02-14	0	17.90	17.88	17.90	17.66	18.32	5,378,000	96,390,360	17.923	17.83	17.81	17.83	17.60	18.25	5,397,766	17.857	-1.65%
2020-02-13	0	18.20	18.18	18.20	18.04	18.64	3,314,000	60,306,800	18.198	18.13	18.11	18.13	17.97	18.57	3,326,180	18.131	-2.36%
2020-02-12	0	18.64	18.62	18.64	18.12	18.64	5,190,327	95,414,883	18.383	18.57	18.55	18.57	18.05	18.57	5,209,403	18.316	1.30%
2020-02-11	0	18.40	18.40	18.42	18.28	18.96	3,976,849	73,497,536	18.481	18.33	18.33	18.35	18.21	18.89	3,991,465	18.414	-1.60%
2020-02-10	0	18.70	18.68	18.70	18.52	19.30	3,661,000	68,711,500	18.769	18.63	18.61	18.63	18.45	19.23	3,674,455	18.700	-1.89%
2020-02-07	0	19.06	19.04	19.06	18.78	19.68	8,207,956	157,764,568	19.221	18.99	18.97	18.99	18.71	19.61	8,238,123	19.151	0.11%
2020-02-06	0	19.04	18.98	19.04	18.82	19.30	5,942,602	113,319,553	19.069	18.97	18.91	18.97	18.75	19.23	5,964,443	18.999	0.21%
2020-02-05	0	19.00	18.98	19.02	18.60	19.20	7,379,000	139,770,860	18.942	18.93	18.91	18.95	18.53	19.13	7,406,120	18.872	1.28%
2020-02-04	0	18.76	18.76	18.78	18.30	19.00	8,700,675	162,632,242	18.692	18.69	18.69	18.71	18.23	18.93	8,732,652	18.623	2.29%
2020-02-03	0	18.34	18.34	18.36	17.40	18.72	9,997,297	182,107,496	18.216	18.27	18.27	18.29	17.34	18.65	10,034,040	18.149	1.66%
2020-01-31	0	18.04	18.02	18.04	17.60	18.28	7,709,000	138,779,980	18.002	17.97	17.95	17.97	17.54	18.21	7,737,333	17.936	3.09%
2020-01-30	0	17.50	17.50	17.52	17.26	18.54	7,086,105	124,895,028	17.625	17.44	17.44	17.46	17.20	18.47	7,112,148	17.561	-4.68%
2020-01-29	0	18.36	18.32	18.36	16.96	18.40	6,745,000	119,885,400	17.774	18.29	18.25	18.29	16.90	18.33	6,769,790	17.709	4.32%
2020-01-24	0	17.60	17.60	17.62	17.10	17.66	2,008,361	34,883,434	17.369	17.54	17.54	17.56	17.04	17.60	2,015,742	17.306	1.03%
2020-01-23	0	17.42	17.36	17.42	17.24	17.94	4,107,117	71,941,676	17.516	17.36	17.30	17.36	17.18	17.87	4,122,212	17.452	-4.39%
2020-01-22	0	18.22	18.20	18.22	17.84	18.36	1,811,682	32,869,504	18.143	18.15	18.13	18.15	17.77	18.29	1,818,340	18.077	0.11%
2020-01-21	0	18.20	18.18	18.20	17.80	18.90	6,925,822	126,195,197	18.221	18.13	18.11	18.13	17.73	18.83	6,951,276	18.154	-2.88%
2020-01-20	0	18.74	18.72	18.74	18.26	19.00	3,905,968	72,923,333	18.670	18.67	18.65	18.67	18.19	18.93	3,920,324	18.601	-0.32%
2020-01-17	0	18.80	18.78	18.80	18.26	18.84	8,357,619	155,028,067	18.549	18.73	18.71	18.73	18.19	18.77	8,388,336	18.481	1.95%
2020-01-16	0	18.44	18.42	18.44	16.98	18.44	12,681,501	229,176,510	18.072	18.37	18.35	18.37	16.92	18.37	12,728,109	18.006	8.47%
2020-01-15	0	17.00	16.98	17.00	16.88	17.58	4,939,052	84,833,962	17.176	16.94	16.92	16.94	16.82	17.52	4,957,204	17.113	-2.19%
2020-01-14	0	17.38	17.36	17.38	17.30	17.70	3,730,534	65,169,931	17.469	17.32	17.30	17.32	17.24	17.64	3,744,245	17.405	-0.69%
2020-01-13	0	17.50	17.48	17.50	17.16	17.64	3,257,832	56,753,546	17.421	17.44	17.42	17.44	17.10	17.58	3,269,805	17.357	0.23%
2020-01-10	0	17.46	17.44	17.46	16.92	17.56	5,368,636	92,843,450	17.294	17.40	17.38	17.40	16.86	17.50	5,388,367	17.230	3.31%
2020-01-09	0	16.90	16.88	16.90	16.56	16.98	4,881,400	81,693,736	16.736	16.84	16.82	16.84	16.50	16.92	4,899,340	16.674	2.18%
2020-01-08	0	16.54	16.52	16.54	16.40	16.80	5,666,999	93,967,370	16.582	16.48	16.46	16.48	16.34	16.74	5,687,827	16.521	-2.48%
2020-01-07	0	16.96	16.94	16.96	16.80	17.10	4,626,000	78,348,240	16.937	16.90	16.88	16.90	16.74	17.04	4,643,002	16.874	0.71%
2020-01-06	0	16.84	16.82	16.84	16.74	17.50	6,656,597	113,187,396	17.004	16.78	16.76	16.78	16.68	17.44	6,681,062	16.942	-4.10%
2020-01-03	0	17.56	17.48	17.56	17.44	17.94	4,508,000	79,249,820	17.580	17.50	17.42	17.50	17.38	17.87	4,524,568	17.515	-1.13%
2020-01-02	0	17.76	17.72	17.76	17.66	17.98	3,662,000	65,030,560	17.758	17.69	17.66	17.69	17.60	17.91	3,675,459	17.693	0.34%
2019-12-31	0	17.70	17.70	17.72	17.56	17.94	2,255,409	40,004,890	17.737	17.64	17.64	17.66	17.50	17.87	2,263,698	17.672	-1.56%
2019-12-30	0	17.98	17.92	17.98	17.86	18.20	3,185,143	57,194,006	17.957	17.91	17.85	17.91	17.79	18.13	3,196,849	17.891	-1.43%
2019-12-27	0	18.24	18.24	18.26	17.74	18.26	5,076,638	91,795,888	18.082	18.17	18.17	18.19	17.68	18.19	5,095,296	18.016	2.82%
2019-12-24	0	17.74	17.74	17.82	17.62	18.08	1,642,385	29,344,625	17.867	17.68	17.68	17.75	17.56	18.01	1,648,421	17.802	-0.34%
2019-12-23	0	17.80	17.76	17.80	17.58	18.06	2,994,292	53,153,423	17.752	17.73	17.69	17.73	17.52	17.99	3,005,297	17.687	-0.22%
2019-12-20	0	17.84	17.80	17.84	17.62	18.24	4,368,897	78,203,050	17.900	17.77	17.73	17.77	17.56	18.17	4,384,954	17.834	0.00%
2019-12-19	0	17.84	17.82	17.84	17.50	18.16	5,811,225	103,041,120	17.731	17.77	17.75	17.77	17.44	18.09	5,832,583	17.666	-1.44%
2019-12-18	0	18.10	18.08	18.10	17.82	18.84	8,625,000	156,204,660	18.111	18.03	18.01	18.03	17.75	18.77	8,656,699	18.044	-3.31%
2019-12-17	0	18.72	18.70	18.72	18.62	19.16	3,366,000	63,408,600	18.838	18.65	18.63	18.65	18.55	19.09	3,378,371	18.769	-0.43%
2019-12-16	0	18.80	18.76	18.82	18.06	18.88	4,288,717	79,875,240	18.625	18.73	18.69	18.75	17.99	18.81	4,304,479	18.556	0.86%
2019-12-13	0	18.64	18.60	18.64	18.44	19.42	7,132,340	134,459,027	18.852	18.57	18.53	18.57	18.37	19.35	7,158,553	18.783	-1.38%
2019-12-12	0	18.90	18.88	18.92	18.82	19.30	2,624,165	49,611,612	18.906	18.83	18.81	18.85	18.75	19.23	2,633,810	18.836	-1.15%
2019-12-11	0	19.12	19.10	19.12	18.68	19.30	4,184,289	79,453,904	18.989	19.05	19.03	19.05	18.61	19.23	4,199,667	18.919	0.42%
2019-12-10	0	19.04	19.02	19.04	18.70	19.94	14,310,489	273,936,400	19.142	18.97	18.95	18.97	18.63	19.87	14,363,084	19.072	-3.35%
2019-12-09	0	19.70	19.70	19.72	19.62	21.70	24,164,390	492,465,370	20.380	19.63	19.63	19.65	19.55	21.62	24,253,201	20.305	-0.10%
2019-12-06	0	19.72	19.70	19.72	18.64	19.72	6,847,593	132,795,316	19.393	19.65	19.63	19.65	18.57	19.65	6,872,760	19.322	5.79%
2019-12-05	0	18.64	18.64	18.66	18.28	18.64	2,508,149	46,454,124	18.521	18.57	18.57	18.59	18.21	18.57	2,517,367	18.453	1.97%
2019-12-04	0	18.28	18.28	18.30	18.22	18.64	1,574,751	28,869,063	18.333	18.21	18.21	18.23	18.15	18.57	1,580,539	18.265	-1.61%
2019-12-03	0	18.58	18.56	18.58	17.76	18.78	3,175,301	58,583,872	18.450	18.51	18.49	18.51	17.69	18.71	3,186,971	18.382	2.43%
2019-12-02	0	18.14	18.12	18.14	18.02	19.14	4,683,356	85,969,197	18.356	18.07	18.05	18.07	17.95	19.07	4,700,569	18.289	-4.02%
2019-11-29	0	18.90	18.84	18.90	18.70	19.46	4,349,035	82,419,808	18.951	18.83	18.77	18.83	18.63	19.39	4,365,019	18.882	-3.28%
2019-11-28	0	19.54	19.52	19.54	18.78	19.72	5,834,000	113,077,260	19.383	19.47	19.45	19.47	18.71	19.65	5,855,442	19.311	2.95%
2019-11-27	0	18.98	18.96	18.98	18.74	19.12	1,958,063	37,200,955	18.999	18.91	18.89	18.91	18.67	19.05	1,965,259	18.929	-0.11%
2019-11-26	0	19.00	18.96	19.00	18.80	19.42	5,118,751	97,443,958	19.037	18.93	18.89	18.93	18.73	19.35	5,137,564	18.967	0.11%
2019-11-25	0	18.98	18.96	19.00	18.70	19.26	3,629,985	68,905,186	18.982	18.91	18.89	18.93	18.63	19.19	3,643,326	18.913	-0.94%
2019-11-22	0	19.16	19.14	19.16	18.94	19.68	3,302,000	63,089,280	19.106	19.09	19.07	19.09	18.87	19.61	3,314,136	19.036	-0.93%
2019-11-21	0	19.34	19.32	19.38	18.32	19.58	9,652,147	184,942,323	19.161	19.27	19.25	19.31	18.25	19.51	9,687,621	19.091	3.64%
2019-11-20	0	18.66	18.62	18.66	18.40	18.96	2,497,218	46,625,081	18.671	18.59	18.55	18.59	18.33	18.89	2,506,396	18.602	-0.53%
2019-11-19	0	18.76	18.74	18.76	18.26	18.76	4,616,446	85,570,141	18.536	18.69	18.67	18.69	18.19	18.69	4,633,413	18.468	3.19%
2019-11-18	0	18.18	18.12	18.18	17.74	18.24	2,713,926	48,918,614	18.025	18.11	18.05	18.11	17.68	18.17	2,723,900	17.959	1.00%
2019-11-15	0	18.00	17.98	18.00	17.66	18.50	5,459,200	98,830,954	18.104	17.93	17.91	17.93	17.60	18.43	5,479,264	18.037	1.93%
2019-11-14	0	17.66	17.62	17.66	17.50	18.12	4,030,515	71,438,468	17.724	17.60	17.56	17.60	17.44	18.05	4,045,328	17.659	-2.43%
2019-11-13	0	18.10	18.04	18.10	17.60	18.40	8,305,031	148,596,730	17.892	18.03	17.97	18.03	17.54	18.33	8,335,554	17.827	-2.16%
2019-11-12	0	18.50	18.48	18.50	18.32	18.88	3,965,412	73,700,152	18.586	18.43	18.41	18.43	18.25	18.81	3,979,986	18.518	-1.28%
2019-11-11	0	18.74	18.68	18.74	18.44	19.16	3,765,975	70,715,694	18.778	18.67	18.61	18.67	18.37	19.09	3,779,816	18.709	-1.37%
2019-11-08	0	19.00	18.98	19.00	18.82	19.34	5,369,906	102,669,712	19.120	18.93	18.91	18.93	18.75	19.27	5,389,642	19.049	0.21%
2019-11-07	0	18.96	18.94	18.96	18.48	21.20	18,793,166	365,015,223	19.423	18.89	18.87	18.89	18.41	21.12	18,862,236	19.352	-5.20%
2019-11-06	0	20.00	19.98	20.00	19.54	20.20	8,292,366	165,317,787	19.936	19.93	19.91	19.93	19.47	20.13	8,322,843	19.863	2.99%
2019-11-05	0	19.42	19.40	19.42	19.24	20.20	8,304,665	162,763,288	19.599	19.35	19.33	19.35	19.17	20.13	8,335,187	19.527	-2.90%
2019-11-04	0	20.00	20.00	20.05	19.16	20.15	10,294,006	204,665,964	19.882	19.93	19.93	19.98	19.09	20.08	10,331,839	19.809	5.26%
2019-11-01	0	19.00	18.96	19.00	18.54	19.38	3,717,300	70,837,174	19.056	18.93	18.89	18.93	18.47	19.31	3,730,962	18.986	0.85%
2019-10-31	0	18.84	18.84	18.86	18.10	19.24	8,549,000	160,747,040	18.803	18.77	18.77	18.79	18.03	19.17	8,580,420	18.734	3.63%
2019-10-30	0	18.18	18.12	18.18	17.88	18.86	7,970,000	144,859,298	18.176	18.11	18.05	18.11	17.81	18.79	7,999,292	18.109	-3.19%
2019-10-29	0	18.78	18.76	18.78	18.34	18.80	4,213,600	78,757,184	18.691	18.71	18.69	18.71	18.27	18.73	4,229,086	18.623	1.51%
2019-10-28	0	18.50	18.46	18.50	18.00	18.72	4,266,286	78,206,199	18.331	18.43	18.39	18.43	17.93	18.65	4,281,966	18.264	-0.32%
2019-10-25	0	18.56	18.54	18.56	18.22	18.88	6,777,741	125,655,420	18.539	18.49	18.47	18.49	18.15	18.81	6,802,651	18.472	0.54%
2019-10-24	0	18.46	18.44	18.46	17.64	18.46	10,631,151	194,003,043	18.249	18.39	18.37	18.39	17.58	18.39	10,670,223	18.182	5.49%
2019-10-23	0	17.50	17.48	17.50	16.74	17.98	14,533,898	255,703,082	17.594	17.44	17.42	17.44	16.68	17.91	14,587,314	17.529	2.94%
2019-10-22	0	17.00	16.98	17.00	16.24	17.00	7,984,284	134,360,471	16.828	16.94	16.92	16.94	16.18	16.94	8,013,628	16.766	3.66%
2019-10-21	0	16.40	16.36	16.40	16.10	16.44	3,006,000	48,911,760	16.271	16.34	16.30	16.34	16.04	16.38	3,017,048	16.212	1.11%
2019-10-18	0	16.22	16.20	16.22	15.60	16.54	6,872,028	111,433,696	16.216	16.16	16.14	16.16	15.54	16.48	6,897,285	16.156	3.97%
2019-10-17	0	15.60	15.60	15.62	15.30	15.66	3,169,058	49,151,569	15.510	15.54	15.54	15.56	15.24	15.60	3,180,705	15.453	0.00%
2019-10-16	0	15.60	15.56	15.60	15.04	15.68	4,616,000	70,890,360	15.358	15.54	15.50	15.54	14.98	15.62	4,632,965	15.301	2.90%
2019-10-15	0	15.16	15.14	15.16	15.08	15.70	3,685,000	56,325,260	15.285	15.10	15.08	15.10	15.02	15.64	3,698,543	15.229	-2.94%
2019-10-14	0	15.62	15.60	15.62	15.24	15.76	4,923,000	76,626,820	15.565	15.56	15.54	15.56	15.18	15.70	4,941,093	15.508	3.72%
2019-10-11	0	15.06	15.06	15.10	14.62	15.28	4,457,280	66,446,406	14.907	15.00	15.00	15.04	14.57	15.22	4,473,662	14.853	0.00%
2019-10-10	0	15.06	15.04	15.06	14.46	15.28	2,776,000	41,620,640	14.993	15.00	14.98	15.00	14.41	15.22	2,786,203	14.938	2.17%
2019-10-09	0	14.74	14.72	14.76	14.66	15.20	3,720,190	55,144,806	14.823	14.69	14.67	14.71	14.61	15.14	3,733,863	14.769	-3.66%
2019-10-08	0	15.30	15.28	15.30	14.84	15.64	3,492,000	53,641,576	15.361	15.24	15.22	15.24	14.79	15.58	3,504,834	15.305	3.10%
2019-10-04	0	14.84	14.84	14.86	14.80	15.26	3,432,802	51,485,069	14.998	14.79	14.79	14.81	14.75	15.20	3,445,418	14.943	-1.33%
2019-10-03	0	15.04	15.04	15.08	14.42	15.08	3,946,000	58,255,240	14.763	14.98	14.98	15.02	14.37	15.02	3,960,503	14.709	1.48%
2019-10-02	0	14.82	14.80	14.82	14.74	15.20	2,963,547	44,143,427	14.896	14.77	14.75	14.77	14.69	15.14	2,974,439	14.841	-1.33%
2019-09-30	0	15.02	15.00	15.02	14.68	15.46	4,584,000	68,930,662	15.037	14.96	14.95	14.96	14.63	15.40	4,600,847	14.982	-1.31%
2019-09-27	0	15.22	15.22	15.28	14.88	15.56	6,047,125	91,726,578	15.169	15.16	15.16	15.22	14.83	15.50	6,069,350	15.113	-2.19%
2019-09-26	0	15.56	15.56	15.58	15.50	16.00	3,845,439	60,095,080	15.628	15.50	15.50	15.52	15.44	15.94	3,859,572	15.570	-1.77%
2019-09-25	0	15.84	15.82	15.84	15.76	16.52	4,795,305	76,823,354	16.021	15.78	15.76	15.78	15.70	16.46	4,812,929	15.962	-4.23%
2019-09-24	0	16.54	16.52	16.54	15.98	16.80	7,035,575	115,210,530	16.375	16.48	16.46	16.48	15.92	16.74	7,061,433	16.315	-1.55%
2019-09-23	0	16.80	16.80	16.82	16.70	17.52	6,127,587	103,476,060	16.887	16.74	16.74	16.76	16.64	17.46	6,150,108	16.825	-4.22%
2019-09-20	0	17.54	17.52	17.54	16.98	17.60	6,876,000	119,272,960	17.346	17.48	17.46	17.48	16.92	17.54	6,901,271	17.283	2.57%
2019-09-19	0	17.10	17.08	17.10	16.92	17.22	2,425,557	41,440,992	17.085	17.04	17.02	17.04	16.86	17.16	2,434,472	17.023	0.59%
2019-09-18	0	17.00	16.98	17.00	16.72	17.16	3,460,619	58,554,639	16.920	16.94	16.92	16.94	16.66	17.10	3,473,338	16.858	0.71%
2019-09-17	0	16.88	16.86	16.90	16.80	17.22	5,554,797	94,009,437	16.924	16.82	16.80	16.84	16.74	17.16	5,575,212	16.862	-1.97%
2019-09-16	0	17.22	17.16	17.22	17.12	17.56	3,974,722	68,504,570	17.235	17.16	17.10	17.16	17.06	17.50	3,989,330	17.172	-2.16%
2019-09-13	0	17.60	17.52	17.60	17.32	17.62	1,568,000	27,378,400	17.461	17.54	17.46	17.54	17.26	17.56	1,573,763	17.397	-0.11%
2019-09-12	0	17.62	17.60	17.62	17.42	17.84	2,092,948	36,830,150	17.597	17.56	17.54	17.56	17.36	17.77	2,100,640	17.533	0.23%
2019-09-11	0	17.58	17.54	17.58	17.48	18.02	2,995,390	52,678,507	17.587	17.52	17.48	17.52	17.42	17.95	3,006,399	17.522	-1.79%
2019-09-10	0	17.90	17.84	17.90	17.52	18.04	3,834,000	68,232,920	17.797	17.83	17.77	17.83	17.46	17.97	3,848,091	17.732	0.79%
2019-09-09	0	17.76	17.74	17.76	17.68	18.48	3,709,220	66,274,004	17.867	17.69	17.68	17.69	17.62	18.41	3,722,852	17.802	-2.31%
2019-09-06	0	18.18	18.12	18.18	17.86	18.30	5,782,490	105,164,865	18.187	18.11	18.05	18.11	17.79	18.23	5,803,742	18.120	2.02%
2019-09-05	0	17.82	17.76	17.82	17.64	17.98	4,539,640	80,899,763	17.821	17.75	17.69	17.75	17.58	17.91	4,556,324	17.755	0.91%
2019-09-04	0	17.66	17.64	17.66	17.44	17.88	4,124,000	72,743,324	17.639	17.60	17.58	17.60	17.38	17.81	4,139,157	17.574	-0.23%
2019-09-03	0	17.70	17.70	17.74	17.62	18.34	2,548,000	45,755,280	17.957	17.64	17.64	17.68	17.56	18.27	2,557,365	17.892	-2.32%
2019-09-02	0	18.12	18.10	18.12	17.34	18.34	6,190,000	111,918,240	18.081	18.05	18.03	18.05	17.28	18.27	6,212,750	18.014	3.07%
2019-08-30	0	17.58	17.56	17.58	17.48	18.36	6,983,445	125,119,952	17.917	17.52	17.50	17.52	17.42	18.29	7,009,111	17.851	-1.90%
2019-08-29	0	17.92	17.90	17.92	16.56	18.12	9,115,111	159,110,616	17.456	17.85	17.83	17.85	16.50	18.05	9,148,612	17.392	7.05%
2019-08-28	0	16.74	16.72	16.74	16.52	17.08	4,601,759	77,333,592	16.805	16.68	16.66	16.68	16.46	17.02	4,618,672	16.744	-1.53%
2019-08-27	0	17.00	16.98	17.00	16.88	17.30	4,753,797	80,840,771	17.006	16.94	16.92	16.94	16.82	17.24	4,771,269	16.943	-0.35%
2019-08-26	0	17.06	17.06	17.08	16.88	17.30	8,508,644	145,161,542	17.061	17.00	17.00	17.02	16.82	17.24	8,539,916	16.998	-4.37%
2019-08-23	0	17.84	17.84	17.86	17.74	18.30	4,408,080	79,328,166	17.996	17.77	17.77	17.79	17.68	18.23	4,424,281	17.930	-0.67%
2019-08-22	0	17.96	17.96	18.02	17.72	18.42	2,114,000	38,061,440	18.005	17.89	17.89	17.95	17.66	18.35	2,121,770	17.939	-1.10%
2019-08-21	0	18.16	18.16	18.18	17.76	18.40	2,942,098	53,521,147	18.192	18.09	18.09	18.11	17.69	18.33	2,952,911	18.125	0.89%
2019-08-20	0	18.00	18.00	18.02	17.76	18.38	3,110,037	56,309,071	18.106	17.93	17.93	17.95	17.69	18.31	3,121,467	18.039	0.33%
2019-08-19	0	17.94	17.94	17.98	17.52	18.16	3,953,808	70,825,683	17.913	17.87	17.87	17.91	17.46	18.09	3,968,339	17.848	2.87%
2019-08-16	0	17.44	17.44	17.46	16.66	17.66	5,053,000	87,063,840	17.230	17.38	17.38	17.40	16.60	17.60	5,071,571	17.167	4.18%
2019-08-15	0	16.74	16.70	16.74	16.48	17.10	4,935,005	82,856,220	16.790	16.68	16.64	16.68	16.42	17.04	4,953,143	16.728	-0.48%
2019-08-14	0	16.82	16.82	16.90	16.78	17.60	4,499,331	76,811,185	17.072	16.76	16.76	16.84	16.72	17.54	4,515,867	17.009	-1.18%
2019-08-13	0	17.02	17.02	17.06	16.88	18.06	6,244,473	107,509,281	17.217	16.96	16.96	17.00	16.82	17.99	6,267,423	17.154	-4.06%
2019-08-12	0	17.74	17.72	17.74	17.56	18.12	2,596,000	46,294,800	17.833	17.68	17.66	17.68	17.50	18.05	2,605,541	17.768	-0.11%
2019-08-09	0	17.76	17.76	17.80	17.74	18.56	2,627,304	47,270,806	17.992	17.69	17.69	17.73	17.68	18.49	2,636,960	17.926	-2.09%
2019-08-08	0	18.14	18.14	18.16	17.66	18.36	4,363,000	78,771,440	18.054	18.07	18.07	18.09	17.60	18.29	4,379,035	17.988	2.95%
2019-08-07	0	17.62	17.62	17.64	17.32	17.94	3,334,000	58,584,160	17.572	17.56	17.56	17.58	17.26	17.87	3,346,253	17.507	1.73%
2019-08-06	0	17.32	17.32	17.46	16.70	17.66	7,386,000	126,450,168	17.120	17.26	17.26	17.40	16.64	17.60	7,413,146	17.058	-2.91%
2019-08-05	0	17.84	17.84	17.86	17.58	18.28	5,923,877	106,257,452	17.937	17.77	17.77	17.79	17.52	18.21	5,945,649	17.871	-2.83%
2019-08-02	0	18.36	18.36	18.38	18.00	18.98	6,700,000	123,082,680	18.371	18.29	18.29	18.31	17.93	18.91	6,724,624	18.303	-4.97%
2019-08-01	0	19.32	19.32	19.34	19.14	19.62	3,628,540	70,111,268	19.322	19.25	19.25	19.27	19.07	19.55	3,641,876	19.251	-0.41%
2019-07-31	0	19.40	19.40	19.42	19.24	19.80	2,318,000	45,023,000	19.423	19.33	19.33	19.35	19.17	19.73	2,326,519	19.352	-2.41%
2019-07-30	0	19.88	19.86	19.88	19.32	20.20	5,774,100	113,800,316	19.709	19.81	19.79	19.81	19.25	20.13	5,795,321	19.637	0.20%
2019-07-29	0	19.84	19.84	19.86	18.44	20.30	17,160,497	338,968,631	19.753	19.77	19.77	19.79	18.37	20.23	17,223,567	19.681	11.96%
2019-07-26	0	17.72	17.72	17.76	17.58	18.00	3,520,754	62,596,881	17.779	17.66	17.66	17.69	17.52	17.93	3,533,694	17.714	-1.88%
2019-07-25	0	18.06	17.98	18.06	17.60	18.08	2,799,648	50,033,738	17.871	17.99	17.91	17.99	17.54	18.01	2,809,937	17.806	1.23%
2019-07-24	0	17.84	17.84	17.86	17.56	18.24	4,700,114	84,147,222	17.903	17.77	17.77	17.79	17.50	18.17	4,717,388	17.838	-0.22%
2019-07-23	0	17.88	17.88	17.96	17.76	18.48	3,616,336	65,213,521	18.033	17.81	17.81	17.89	17.69	18.41	3,629,627	17.967	-1.00%
2019-07-22	0	18.06	18.06	18.12	17.98	18.80	3,848,523	70,568,678	18.337	17.99	17.99	18.05	17.91	18.73	3,862,667	18.269	-1.31%
2019-07-19	0	18.30	18.28	18.30	17.90	18.54	3,418,000	62,510,180	18.289	18.23	18.21	18.23	17.83	18.47	3,430,562	18.222	2.46%
2019-07-18	0	17.86	17.86	17.92	17.80	18.56	3,046,000	54,995,400	18.055	17.79	17.79	17.85	17.73	18.49	3,057,195	17.989	0.00%
2019-07-17	0	17.86	17.86	17.90	17.72	18.06	4,604,000	82,147,114	17.843	17.79	17.79	17.83	17.66	17.99	4,620,921	17.777	-0.78%
2019-07-16	0	18.00	17.96	18.00	17.74	18.08	3,865,161	69,215,200	17.908	17.93	17.89	17.93	17.68	18.01	3,879,367	17.842	0.56%
2019-07-15	0	17.90	17.90	17.92	17.66	18.30	9,646,000	173,217,720	17.958	17.83	17.83	17.85	17.60	18.23	9,681,452	17.892	-5.89%
2019-07-12	0	19.02	19.02	19.12	19.02	19.76	2,501,060	48,407,391	19.355	18.95	18.95	19.05	18.95	19.69	2,510,252	19.284	-3.35%
2019-07-11	0	19.68	19.66	19.68	19.44	19.92	2,180,771	42,924,877	19.683	19.61	19.59	19.61	19.37	19.85	2,188,786	19.611	0.41%
2019-07-10	0	19.60	19.52	19.60	19.06	19.86	3,995,756	78,139,381	19.556	19.53	19.45	19.53	18.99	19.79	4,010,442	19.484	3.27%
2019-07-09	0	18.98	18.96	18.98	18.56	19.28	3,746,935	70,569,808	18.834	18.91	18.89	18.91	18.49	19.21	3,760,706	18.765	0.21%
2019-07-08	0	18.94	18.92	18.94	18.76	19.68	3,503,758	66,711,690	19.040	18.87	18.85	18.87	18.69	19.61	3,516,635	18.970	-2.97%
2019-07-05	0	19.52	19.50	19.52	19.18	19.68	1,815,673	35,243,962	19.411	19.45	19.43	19.45	19.11	19.61	1,822,346	19.340	0.21%
2019-07-04	0	19.48	19.46	19.48	19.42	19.98	2,294,000	45,108,680	19.664	19.41	19.39	19.41	19.35	19.91	2,302,431	19.592	-0.92%
2019-07-03	0	19.66	19.66	19.68	19.36	20.40	4,559,854	90,838,813	19.921	19.59	19.59	19.61	19.29	20.33	4,576,613	19.848	-0.41%
2019-07-02	0	19.74	19.72	19.74	19.50	20.00	4,615,463	91,078,367	19.733	19.67	19.65	19.67	19.43	19.93	4,632,426	19.661	0.61%
2019-06-28	0	19.62	19.62	19.66	19.60	20.40	3,192,656	63,361,468	19.846	19.55	19.55	19.59	19.53	20.33	3,204,390	19.773	-2.14%
2019-06-27	0	20.05	20.00	20.05	19.82	20.70	8,124,705	164,478,569	20.244	19.98	19.93	19.98	19.75	20.62	8,154,566	20.170	0.75%
2019-06-26	0	19.90	19.88	19.92	18.40	20.20	11,268,590	221,247,270	19.634	19.83	19.81	19.85	18.33	20.13	11,310,005	19.562	6.53%
2019-06-25	0	18.68	18.66	18.68	18.32	19.48	5,124,706	95,716,172	18.677	18.61	18.59	18.61	18.25	19.41	5,143,541	18.609	-2.91%
2019-06-24	0	19.24	19.22	19.24	18.88	19.68	5,743,960	110,599,965	19.255	19.17	19.15	19.17	18.81	19.61	5,765,071	19.184	-0.52%
2019-06-21	0	19.34	19.34	19.36	19.24	20.15	4,882,499	95,247,900	19.508	19.27	19.27	19.29	19.17	20.08	4,900,444	19.437	-3.20%
2019-06-20	0	19.98	19.96	19.98	19.48	20.15	5,594,000	111,673,460	19.963	19.91	19.89	19.91	19.41	20.08	5,614,559	19.890	2.57%
2019-06-19	0	19.48	19.48	19.50	19.36	20.50	6,570,500	130,035,640	19.791	19.41	19.41	19.43	19.29	20.42	6,594,648	19.718	0.93%
2019-06-18	0	19.30	19.28	19.30	18.58	19.30	4,158,751	79,126,294	19.027	19.23	19.21	19.23	18.51	19.23	4,174,036	18.957	2.12%
2019-06-17	0	18.90	18.90	18.94	18.28	19.00	4,715,488	88,161,829	18.696	18.83	18.83	18.87	18.21	18.93	4,732,819	18.628	0.11%
2019-06-14	0	18.88	18.84	18.88	18.28	19.24	7,586,513	143,164,711	18.871	18.81	18.77	18.81	18.21	19.17	7,614,396	18.802	2.28%
2019-06-13	0	18.46	18.46	18.48	17.80	18.48	8,747,089	160,178,661	18.312	18.39	18.39	18.41	17.73	18.41	8,779,237	18.245	3.59%
2019-06-12	0	17.82	17.82	17.84	17.60	18.18	2,972,232	53,082,874	17.860	17.75	17.75	17.77	17.54	18.11	2,983,156	17.794	-1.44%
2019-06-11	0	18.08	18.08	18.12	17.82	18.44	4,464,467	81,262,581	18.202	18.01	18.01	18.05	17.75	18.37	4,480,875	18.135	1.23%
2019-06-10	0	17.86	17.82	17.86	16.78	17.94	6,926,766	121,488,587	17.539	17.79	17.75	17.79	16.72	17.87	6,952,224	17.475	6.95%
2019-06-06	0	16.70	16.68	16.70	16.26	16.92	4,198,200	70,114,152	16.701	16.64	16.62	16.64	16.20	16.86	4,213,630	16.640	2.45%
2019-06-05	0	16.30	16.28	16.32	16.10	17.38	7,268,077	119,553,520	16.449	16.24	16.22	16.26	16.04	17.32	7,294,789	16.389	-3.66%
2019-06-04	0	16.92	16.90	16.92	16.84	17.60	3,413,263	58,270,568	17.072	16.86	16.84	16.86	16.78	17.54	3,425,808	17.009	-1.97%
2019-06-03	0	17.26	17.24	17.26	16.82	17.32	3,499,313	59,940,546	17.129	17.20	17.18	17.20	16.76	17.26	3,512,174	17.067	1.89%
2019-05-31	0	16.94	16.94	16.96	16.92	17.44	4,184,610	71,824,321	17.164	16.88	16.88	16.90	16.86	17.38	4,199,990	17.101	-0.35%
2019-05-30	0	17.00	16.98	17.00	16.82	17.60	3,710,262	63,435,188	17.097	16.94	16.92	16.94	16.76	17.54	3,723,898	17.035	-3.30%
2019-05-29	0	17.58	17.58	17.60	17.32	18.06	3,648,900	64,781,856	17.754	17.52	17.52	17.54	17.26	17.99	3,662,311	17.689	0.00%
2019-05-28	0	17.58	17.50	17.58	17.26	17.88	5,958,142	104,891,246	17.605	17.52	17.44	17.52	17.20	17.81	5,980,040	17.540	0.69%
2019-05-27	0	17.46	17.44	17.48	16.74	17.58	3,869,315	66,955,131	17.304	17.40	17.38	17.42	16.68	17.52	3,883,536	17.241	2.59%
2019-05-24	0	17.02	17.02	17.08	16.50	17.16	4,994,631	84,679,287	16.954	16.96	16.96	17.02	16.44	17.10	5,012,988	16.892	3.15%
2019-05-23	0	16.50	16.48	16.50	16.40	17.42	5,845,628	98,740,590	16.891	16.44	16.42	16.44	16.34	17.36	5,867,112	16.830	-3.28%
2019-05-22	0	17.06	17.06	17.08	16.66	17.18	5,278,887	89,501,245	16.955	17.00	17.00	17.02	16.60	17.12	5,298,288	16.892	1.67%
2019-05-21	0	16.78	16.76	16.78	16.10	17.16	7,592,802	127,181,266	16.750	16.72	16.70	16.72	16.04	17.10	7,620,708	16.689	-0.59%
2019-05-20	0	16.88	16.88	16.90	16.72	18.54	10,602,583	182,868,323	17.248	16.82	16.82	16.84	16.66	18.47	10,641,550	17.184	-7.56%
2019-05-17	0	18.26	18.26	18.28	18.24	19.68	6,523,080	122,580,290	18.792	18.19	18.19	18.21	18.17	19.61	6,547,054	18.723	-5.09%
2019-05-16	0	19.24	19.24	19.30	18.46	19.50	6,465,280	123,927,566	19.168	19.17	19.17	19.23	18.39	19.43	6,489,042	19.098	2.56%
2019-05-15	0	18.76	18.74	18.76	17.90	19.02	7,045,554	131,130,647	18.612	18.69	18.67	18.69	17.83	18.95	7,071,448	18.544	4.80%
2019-05-14	0	17.90	17.90	17.92	17.56	18.14	10,515,151	187,606,427	17.842	17.83	17.83	17.85	17.50	18.07	10,553,797	17.776	-2.93%
2019-05-10	0	18.44	18.44	18.46	17.62	18.94	11,672,000	213,917,960	18.327	18.37	18.37	18.39	17.56	18.87	11,714,898	18.260	3.95%
2019-05-09	0	17.74	17.74	17.76	17.72	18.86	10,142,767	183,483,731	18.090	17.68	17.68	17.69	17.66	18.79	10,180,044	18.024	-5.54%
2019-05-08	0	18.78	18.76	18.80	18.72	19.56	6,672,300	127,392,268	19.093	18.71	18.69	18.73	18.65	19.49	6,696,823	19.023	-4.67%
2019-05-07	0	19.70	19.68	19.72	19.16	20.65	6,895,700	137,429,450	19.930	19.63	19.61	19.65	19.09	20.57	6,921,044	19.857	2.93%
2019-05-06	0	19.14	19.14	19.16	17.86	19.48	13,211,050	246,397,510	18.651	19.07	19.07	19.09	17.79	19.41	13,259,604	18.583	-3.82%
2019-05-03	0	19.90	19.86	19.90	19.44	19.94	2,908,100	57,138,530	19.648	19.83	19.79	19.83	19.37	19.87	2,918,788	19.576	-0.50%
2019-05-02	0	20.00	19.98	20.00	19.42	20.20	4,508,299	89,119,808	19.768	19.93	19.91	19.93	19.35	20.13	4,524,868	19.696	0.00%
2019-04-30	0	20.00	19.98	20.00	19.04	20.15	6,750,762	134,204,757	19.880	19.93	19.91	19.93	18.97	20.08	6,775,573	19.807	3.73%
2019-04-29	0	19.28	19.28	19.30	18.50	19.50	4,859,910	92,699,581	19.074	19.21	19.21	19.23	18.43	19.43	4,877,772	19.004	-0.72%
2019-04-26	0	19.42	19.40	19.44	19.18	19.78	5,065,244	98,373,010	19.421	19.35	19.33	19.37	19.11	19.71	5,083,860	19.350	-0.10%
2019-04-25	0	19.44	19.44	19.46	19.26	20.90	7,027,020	139,153,062	19.803	19.37	19.37	19.39	19.19	20.82	7,052,846	19.730	-5.86%
2019-04-24	0	20.65	20.50	20.65	19.82	21.15	9,200,055	189,386,422	20.585	20.57	20.42	20.57	19.75	21.07	9,233,868	20.510	3.35%
2019-04-23	0	19.98	19.96	19.98	19.72	20.50	10,359,855	207,031,933	19.984	19.91	19.89	19.91	19.65	20.42	10,397,930	19.911	-3.01%
2019-04-18	0	20.60	20.50	20.60	20.30	21.80	12,784,253	265,796,919	20.791	20.52	20.42	20.52	20.23	21.72	12,831,239	20.715	-4.41%
2019-04-17	0	21.55	21.50	21.55	21.05	22.00	8,886,131	191,069,215	21.502	21.47	21.42	21.47	20.97	21.92	8,918,790	21.423	-1.37%
2019-04-16	0	21.85	21.80	21.85	21.30	24.00	15,656,066	347,431,423	22.192	21.77	21.72	21.77	21.22	23.91	15,713,606	22.110	-2.24%
2019-04-15	0	22.35	22.35	22.40	21.65	22.80	14,383,081	318,783,772	22.164	22.27	22.27	22.32	21.57	22.72	14,435,943	22.083	3.95%
2019-04-12	0	21.50	21.50	21.55	21.00	22.50	16,030,845	345,563,200	21.556	21.42	21.42	21.47	20.92	22.42	16,089,763	21.477	1.42%
2019-04-11	0	21.20	21.15	21.20	20.90	24.45	37,797,786	846,807,484	22.404	21.12	21.07	21.12	20.82	24.36	37,936,703	22.322	-4.93%
2019-04-10	0	22.30	22.25	22.30	18.70	22.75	36,734,419	760,284,885	20.697	22.22	22.17	22.22	18.63	22.67	36,869,428	20.621	16.02%
2019-04-09	0	19.22	19.20	19.22	18.70	19.84	19,476,689	375,160,761	19.262	19.15	19.13	19.15	18.63	19.77	19,548,271	19.192	0.10%
2019-04-08	0	19.20	19.18	19.20	16.00	19.46	48,399,125	878,529,446	18.152	19.13	19.11	19.13	15.94	19.39	48,577,005	18.085	25.49%
2019-04-04	0	15.30	15.20	15.30	15.08	15.52	3,036,000	46,359,320	15.270	15.24	15.14	15.24	15.02	15.46	3,047,158	15.214	-0.26%
2019-04-03	0	15.34	15.30	15.34	15.16	15.44	4,237,600	64,879,132	15.310	15.28	15.24	15.28	15.10	15.38	4,253,174	15.254	1.19%
2019-04-02	0	15.16	15.08	15.16	15.00	15.38	3,572,302	53,925,092	15.095	15.10	15.02	15.10	14.95	15.32	3,585,431	15.040	0.13%
2019-04-01	0	15.14	15.10	15.14	14.86	15.66	4,445,782	67,196,406	15.115	15.08	15.04	15.08	14.81	15.60	4,462,121	15.059	2.16%
2019-03-29	0	14.82	14.78	14.82	14.04	14.86	7,406,300	108,228,200	14.613	14.77	14.73	14.77	13.99	14.81	7,433,520	14.559	4.96%
2019-03-28	0	14.12	14.08	14.12	13.98	14.30	3,511,787	49,621,548	14.130	14.07	14.03	14.07	13.93	14.25	3,524,694	14.078	1.00%
2019-03-27	0	13.98	13.96	13.98	13.88	14.22	4,237,401	59,425,141	14.024	13.93	13.91	13.93	13.83	14.17	4,252,975	13.973	1.30%
2019-03-26	0	13.80	13.78	13.80	13.72	14.40	6,036,376	83,790,996	13.881	13.75	13.73	13.75	13.67	14.35	6,058,561	13.830	-3.09%
2019-03-25	0	14.24	14.22	14.24	13.86	14.80	8,732,406	124,296,824	14.234	14.19	14.17	14.19	13.81	14.75	8,764,500	14.182	-5.57%
2019-03-22	0	15.08	15.04	15.08	14.84	15.20	2,674,000	40,033,640	14.971	15.02	14.98	15.02	14.79	15.14	2,683,828	14.917	0.00%
2019-03-21	0	15.08	15.06	15.08	14.72	15.10	3,786,151	56,425,223	14.903	15.02	15.00	15.02	14.67	15.04	3,800,066	14.848	0.67%
2019-03-20	0	14.98	14.96	14.98	14.92	15.38	5,007,750	75,843,007	15.145	14.93	14.91	14.93	14.87	15.32	5,026,155	15.090	0.81%
2019-03-19	0	14.86	14.86	14.88	14.80	15.32	3,895,392	58,514,459	15.022	14.81	14.81	14.83	14.75	15.26	3,909,709	14.966	-1.85%
2019-03-18	0	15.14	15.12	15.14	14.34	15.18	5,512,000	82,082,120	14.892	15.08	15.06	15.08	14.29	15.12	5,532,258	14.837	4.56%
2019-03-15	0	14.48	14.48	14.50	14.38	14.76	3,207,596	46,641,815	14.541	14.43	14.43	14.45	14.33	14.71	3,219,385	14.488	0.70%
2019-03-14	0	14.38	14.34	14.38	14.24	14.54	4,153,105	59,584,463	14.347	14.33	14.29	14.33	14.19	14.49	4,168,369	14.294	0.56%
2019-03-13	0	14.30	14.30	14.32	14.16	14.98	5,153,223	74,494,058	14.456	14.25	14.25	14.27	14.11	14.93	5,172,163	14.403	-4.41%
2019-03-12	0	14.96	14.94	14.96	14.30	14.96	6,751,868	99,365,198	14.717	14.91	14.89	14.91	14.25	14.91	6,776,683	14.663	5.50%
2019-03-11	0	14.18	14.18	14.22	13.96	14.32	4,644,000	65,674,320	14.142	14.13	14.13	14.17	13.91	14.27	4,661,068	14.090	1.72%
2019-03-08	0	13.94	13.94	13.96	13.80	14.58	8,083,058	114,238,004	14.133	13.89	13.89	13.91	13.75	14.53	8,112,765	14.081	-4.52%
2019-03-07	0	14.60	14.60	14.62	14.54	15.48	9,423,255	139,787,142	14.834	14.55	14.55	14.57	14.49	15.42	9,457,888	14.780	-5.56%
2019-03-06	0	15.46	15.46	15.48	15.42	15.88	3,508,850	54,615,504	15.565	15.40	15.40	15.42	15.36	15.82	3,521,746	15.508	-1.53%
2019-03-05	0	15.70	15.68	15.70	15.30	15.74	4,772,035	73,970,655	15.501	15.64	15.62	15.64	15.24	15.68	4,789,574	15.444	1.68%
2019-03-04	0	15.44	15.40	15.44	15.28	15.90	7,372,000	114,858,460	15.580	15.38	15.34	15.38	15.22	15.84	7,399,094	15.523	0.78%
2019-03-01	0	15.32	15.30	15.32	14.38	15.32	6,685,496	99,530,951	14.888	15.26	15.24	15.26	14.33	15.26	6,710,067	14.833	4.36%
2019-02-28	0	14.68	14.64	14.68	14.50	15.10	4,656,900	68,835,234	14.781	14.63	14.59	14.63	14.45	15.04	4,674,015	14.727	0.00%
2019-02-27	0	14.68	14.66	14.68	14.64	15.28	5,912,000	88,465,980	14.964	14.63	14.61	14.63	14.59	15.22	5,933,728	14.909	-2.13%
2019-02-26	0	15.00	15.00	15.02	14.92	15.74	10,032,627	154,018,295	15.352	14.95	14.95	14.96	14.87	15.68	10,069,500	15.296	0.54%
2019-02-25	0	14.92	14.90	14.92	14.10	15.42	13,950,670	208,550,189	14.949	14.87	14.85	14.87	14.05	15.36	14,001,943	14.894	5.07%
2019-02-22	0	14.20	14.14	14.20	13.78	14.26	4,850,100	68,038,652	14.028	14.15	14.09	14.15	13.73	14.21	4,867,925	13.977	0.85%
2019-02-21	0	14.08	14.06	14.10	13.80	14.40	5,346,000	75,435,920	14.111	14.03	14.01	14.05	13.75	14.35	5,365,648	14.059	2.18%
2019-02-20	0	13.78	13.74	13.78	13.70	14.26	5,503,472	76,509,355	13.902	13.73	13.69	13.73	13.65	14.21	5,523,699	13.851	-0.43%
2019-02-19	0	13.84	13.84	13.86	13.70	14.60	6,148,000	85,945,548	13.979	13.79	13.79	13.81	13.65	14.55	6,170,596	13.928	-4.55%
2019-02-18	0	14.50	14.48	14.52	14.26	14.90	6,068,000	88,113,480	14.521	14.45	14.43	14.47	14.21	14.85	6,090,302	14.468	0.83%
2019-02-15	0	14.38	14.38	14.40	13.60	14.68	12,807,000	180,943,960	14.129	14.33	14.33	14.35	13.55	14.63	12,854,069	14.077	0.28%
2019-02-14	0	14.34	14.32	14.34	13.80	14.38	11,058,000	156,363,760	14.140	14.29	14.27	14.29	13.75	14.33	11,098,641	14.089	4.22%
2019-02-13	0	13.76	13.72	13.76	12.66	13.76	14,479,490	192,629,552	13.304	13.71	13.67	13.71	12.61	13.71	14,532,706	13.255	6.17%
2019-02-12	0	12.96	12.96	13.00	12.30	13.46	10,565,388	138,264,564	13.087	12.91	12.91	12.95	12.25	13.41	10,604,219	13.039	4.68%
2019-02-11	0	12.38	12.34	12.38	11.88	12.42	5,368,570	65,213,065	12.147	12.33	12.29	12.33	11.84	12.37	5,388,301	12.103	1.64%
2019-02-08	0	12.18	12.18	12.20	11.64	12.24	4,003,901	47,825,937	11.945	12.14	12.14	12.16	11.60	12.20	4,018,616	11.901	0.83%
2019-02-04	0	12.08	12.08	12.12	12.04	12.50	1,768,000	21,601,280	12.218	12.04	12.04	12.08	12.00	12.45	1,774,498	12.173	-0.33%
2019-02-01	0	12.12	12.08	12.12	11.90	12.38	2,986,000	36,210,560	12.127	12.08	12.04	12.08	11.86	12.33	2,996,974	12.082	0.66%
2019-01-31	0	12.04	12.04	12.06	11.46	12.06	6,201,624	73,957,645	11.926	12.00	12.00	12.02	11.42	12.02	6,224,417	11.882	5.06%
2019-01-30	0	11.46	11.42	11.46	11.28	11.80	4,464,000	51,010,500	11.427	11.42	11.38	11.42	11.24	11.76	4,480,406	11.385	-2.55%
2019-01-29	0	11.76	11.70	11.76	11.42	11.82	3,652,000	42,639,800	11.676	11.72	11.66	11.72	11.38	11.78	3,665,422	11.633	2.26%
2019-01-28	0	11.50	11.46	11.50	11.42	11.86	2,900,500	33,768,080	11.642	11.46	11.42	11.46	11.38	11.82	2,911,160	11.600	-0.69%
2019-01-25	0	11.58	11.52	11.58	11.48	11.78	3,542,000	41,002,400	11.576	11.54	11.48	11.54	11.44	11.74	3,555,018	11.534	-0.17%
2019-01-24	0	11.60	11.58	11.60	11.04	11.78	4,280,000	49,329,560	11.526	11.56	11.54	11.56	11.00	11.74	4,295,730	11.483	3.76%
2019-01-23	0	11.18	11.14	11.18	10.98	11.46	2,783,763	31,161,078	11.194	11.14	11.10	11.14	10.94	11.42	2,793,994	11.153	-0.18%
2019-01-22	0	11.20	11.18	11.20	11.04	11.72	3,970,000	44,484,759	11.205	11.16	11.14	11.16	11.00	11.68	3,984,591	11.164	-4.11%
2019-01-21	0	11.68	11.64	11.68	11.48	11.88	2,158,000	25,169,040	11.663	11.64	11.60	11.64	11.44	11.84	2,165,931	11.620	-0.34%
2019-01-18	0	11.72	11.70	11.72	11.36	11.76	5,873,777	68,081,030	11.591	11.68	11.66	11.68	11.32	11.72	5,895,365	11.548	3.35%
2019-01-17	0	11.34	11.32	11.34	11.24	12.14	11,720,610	136,853,632	11.676	11.30	11.28	11.30	11.20	12.10	11,763,686	11.634	-3.90%
2019-01-16	0	11.80	11.78	11.80	11.00	11.90	8,324,000	96,986,960	11.652	11.76	11.74	11.76	10.96	11.86	8,354,593	11.609	4.06%
2019-01-15	0	11.34	11.32	11.34	11.02	11.34	5,816,332	65,083,338	11.190	11.30	11.28	11.30	10.98	11.30	5,837,709	11.149	3.85%
2019-01-14	0	10.92	10.88	10.92	10.80	11.28	3,338,000	36,492,340	10.932	10.88	10.84	10.88	10.76	11.24	3,350,268	10.892	-2.33%
2019-01-11	0	11.18	11.16	11.18	10.96	11.44	5,593,931	62,436,222	11.161	11.14	11.12	11.14	10.92	11.40	5,614,490	11.121	-1.93%
2019-01-10	0	11.40	11.38	11.40	10.72	11.50	10,141,639	113,832,503	11.224	11.36	11.34	11.36	10.68	11.46	10,178,912	11.183	4.40%
2019-01-09	0	10.92	10.92	10.94	10.46	11.18	12,168,328	131,928,832	10.842	10.88	10.88	10.90	10.42	11.14	12,213,050	10.802	4.00%
2019-01-08	0	10.50	10.50	10.52	10.44	10.96	7,852,110	83,539,441	10.639	10.46	10.46	10.48	10.40	10.92	7,880,969	10.600	-2.42%
2019-01-07	0	10.76	10.74	10.76	10.58	10.90	8,252,190	88,796,246	10.760	10.72	10.70	10.72	10.54	10.86	8,282,519	10.721	0.56%
2019-01-04	0	10.70	10.70	10.72	9.600	10.78	10,338,000	107,797,040	10.427	10.66	10.66	10.68	9.565	10.74	10,375,995	10.389	7.21%
2019-01-03	0	9.980	9.980	9.990	9.900	10.50	5,683,568	57,595,834	10.134	9.943	9.943	9.953	9.864	10.46	5,704,457	10.097	-1.58%
2019-01-02	0	10.14	10.14	10.18	10.00	10.50	5,372,888	54,685,261	10.178	10.10	10.10	10.14	9.963	10.46	5,392,635	10.141	-3.98%
2018-12-31	0	10.56	10.50	10.56	10.04	10.68	3,574,964	36,909,348	10.324	10.52	10.46	10.52	10.00	10.64	3,588,103	10.287	1.93%
2018-12-28	0	10.36	10.36	10.38	9.560	10.40	7,866,233	79,193,361	10.068	10.32	10.32	10.34	9.525	10.36	7,895,144	10.031	9.28%
2018-12-27	0	9.480	9.460	9.480	9.430	10.76	9,238,956	90,530,661	9.7988	9.445	9.425	9.445	9.395	10.72	9,272,912	9.7629	-7.24%
2018-12-24	0	10.22	10.18	10.22	10.16	10.50	2,767,746	28,539,824	10.312	10.18	10.14	10.18	10.12	10.46	2,777,918	10.274	-2.11%
2018-12-21	0	10.44	10.42	10.44	10.14	10.78	7,623,283	79,181,217	10.387	10.40	10.38	10.40	10.10	10.74	7,651,301	10.349	-3.15%
2018-12-20	0	10.78	10.76	10.78	10.60	10.98	5,864,000	63,347,360	10.803	10.74	10.72	10.74	10.56	10.94	5,885,552	10.763	0.94%
2018-12-19	0	10.68	10.66	10.68	10.52	11.42	7,691,965	83,809,925	10.896	10.64	10.62	10.64	10.48	11.38	7,720,235	10.856	-4.30%
2018-12-18	0	11.16	11.16	11.18	11.06	12.22	10,574,576	122,781,704	11.611	11.12	11.12	11.14	11.02	12.18	10,613,440	11.569	-2.96%
2018-12-17	0	11.50	11.50	11.54	11.48	11.80	3,583,440	41,589,628	11.606	11.46	11.46	11.50	11.44	11.76	3,596,610	11.564	-2.54%
2018-12-14	0	11.80	11.80	11.82	11.50	12.14	7,732,205	91,667,459	11.855	11.76	11.76	11.78	11.46	12.10	7,760,623	11.812	-2.96%
2018-12-13	0	12.16	12.12	12.16	11.68	12.30	5,888,195	71,094,039	12.074	12.12	12.08	12.12	11.64	12.25	5,909,836	12.030	3.93%
2018-12-12	0	11.70	11.66	11.70	11.60	12.04	3,661,000	43,095,040	11.771	11.66	11.62	11.66	11.56	12.00	3,674,455	11.728	-0.51%
2018-12-11	0	11.76	11.74	11.76	11.58	11.96	5,481,850	64,308,052	11.731	11.72	11.70	11.72	11.54	11.92	5,501,997	11.688	0.34%
2018-12-10	0	11.72	11.72	11.74	11.50	12.10	6,670,500	78,166,620	11.718	11.68	11.68	11.70	11.46	12.06	6,695,016	11.675	-3.30%
2018-12-07	0	12.12	12.10	12.12	11.44	12.58	11,055,309	132,878,706	12.019	12.08	12.06	12.08	11.40	12.53	11,095,940	11.975	-1.46%
2018-12-06	0	12.30	12.30	12.32	12.18	13.80	14,557,509	186,299,824	12.798	12.25	12.25	12.27	12.14	13.75	14,611,012	12.751	-11.38%
2018-12-05	0	13.88	13.86	13.88	13.82	14.40	6,302,966	88,372,815	14.021	13.83	13.81	13.83	13.77	14.35	6,326,131	13.969	-3.74%
2018-12-04	0	14.42	14.36	14.42	13.94	14.60	8,872,266	126,911,821	14.304	14.37	14.31	14.37	13.89	14.55	8,904,874	14.252	2.41%
2018-12-03	0	14.08	14.06	14.08	13.84	14.20	7,570,465	105,907,235	13.990	14.03	14.01	14.03	13.79	14.15	7,598,289	13.938	3.53%
2018-11-30	0	13.60	13.54	13.60	13.48	14.12	16,327,303	222,873,641	13.650	13.55	13.49	13.55	13.43	14.07	16,387,310	13.600	-2.02%
2018-11-29	0	13.88	13.82	13.88	13.70	14.58	5,604,508	79,113,436	14.116	13.83	13.77	13.83	13.65	14.53	5,625,106	14.064	-3.07%
2018-11-28	0	14.32	14.28	14.32	14.00	14.36	6,121,578	86,827,148	14.184	14.27	14.23	14.27	13.95	14.31	6,144,076	14.132	2.29%
2018-11-27	0	14.00	13.98	14.00	13.74	14.14	4,898,292	68,478,262	13.980	13.95	13.93	13.95	13.69	14.09	4,916,295	13.929	1.16%
2018-11-26	0	13.84	13.80	13.84	13.56	14.16	4,420,000	61,129,600	13.830	13.79	13.75	13.79	13.51	14.11	4,436,245	13.780	0.58%
2018-11-23	0	13.76	13.72	13.76	13.62	14.44	7,575,900	105,392,888	13.912	13.71	13.67	13.71	13.57	14.39	7,603,744	13.861	-3.64%
2018-11-22	0	14.28	14.26	14.28	14.02	14.76	6,014,006	86,516,285	14.386	14.23	14.21	14.23	13.97	14.71	6,036,109	14.333	1.42%
2018-11-21	0	14.08	14.04	14.08	13.66	14.30	5,468,000	76,741,680	14.035	14.03	13.99	14.03	13.61	14.25	5,488,096	13.983	0.86%
2018-11-20	0	13.96	13.96	13.98	13.84	14.40	5,878,482	82,573,528	14.047	13.91	13.91	13.93	13.79	14.35	5,900,087	13.995	-3.46%
2018-11-19	0	14.46	14.42	14.46	14.30	14.84	5,261,801	76,493,362	14.538	14.41	14.37	14.41	14.25	14.79	5,281,140	14.484	0.98%
2018-11-16	0	14.32	14.30	14.32	14.22	14.66	6,868,831	98,921,006	14.401	14.27	14.25	14.27	14.17	14.61	6,894,076	14.349	-2.59%
2018-11-15	0	14.70	14.70	14.74	14.18	14.98	10,020,929	146,769,217	14.646	14.65	14.65	14.69	14.13	14.93	10,057,759	14.593	0.55%
2018-11-14	0	14.62	14.60	14.62	14.22	15.56	23,310,868	347,340,954	14.900	14.57	14.55	14.57	14.17	15.50	23,396,542	14.846	0.69%
2018-11-13	0	14.52	14.52	14.54	12.72	14.54	16,307,823	228,085,667	13.986	14.47	14.47	14.49	12.67	14.49	16,367,759	13.935	7.88%
2018-11-12	0	13.46	13.44	13.46	12.88	13.48	6,180,626	82,124,255	13.287	13.41	13.39	13.41	12.83	13.43	6,203,342	13.239	4.83%
2018-11-09	0	12.84	12.82	12.84	12.64	13.28	5,134,500	66,240,320	12.901	12.79	12.77	12.79	12.59	13.23	5,153,371	12.854	-3.17%
2018-11-08	0	13.26	13.24	13.26	13.14	13.80	5,474,350	73,609,630	13.446	13.21	13.19	13.21	13.09	13.75	5,494,470	13.397	-0.45%
2018-11-07	0	13.32	13.30	13.32	13.22	13.92	5,778,381	78,215,025	13.536	13.27	13.25	13.27	13.17	13.87	5,799,618	13.486	-0.60%
2018-11-06	0	13.40	13.38	13.40	13.08	13.64	5,426,241	72,228,707	13.311	13.35	13.33	13.35	13.03	13.59	5,446,184	13.262	0.30%
2018-11-05	0	13.36	13.34	13.36	13.14	13.88	7,113,000	95,708,160	13.455	13.31	13.29	13.31	13.09	13.83	7,139,142	13.406	-2.48%
2018-11-02	0	13.70	13.68	13.70	13.30	14.16	20,361,194	280,023,930	13.753	13.65	13.63	13.65	13.25	14.11	20,436,027	13.702	9.42%
2018-11-01	0	12.52	12.52	12.54	12.02	12.98	9,848,000	124,223,520	12.614	12.47	12.47	12.49	11.98	12.93	9,884,194	12.568	4.68%
2018-10-31	0	11.96	11.90	11.96	11.14	12.00	8,221,500	95,555,668	11.623	11.92	11.86	11.92	11.10	11.96	8,251,716	11.580	8.93%
2018-10-30	0	10.98	10.98	11.00	10.80	11.46	8,496,045	94,426,781	11.114	10.94	10.94	10.96	10.76	11.42	8,527,270	11.074	-4.02%
2018-10-29	0	11.44	11.42	11.44	11.34	12.20	5,732,120	66,841,340	11.661	11.40	11.38	11.40	11.30	12.16	5,753,187	11.618	-4.83%
2018-10-26	0	12.02	12.02	12.04	11.98	12.80	7,148,568	87,433,638	12.231	11.98	11.98	12.00	11.94	12.75	7,174,841	12.186	-3.84%
2018-10-25	0	12.50	12.46	12.50	11.44	12.62	13,588,893	166,194,538	12.230	12.45	12.41	12.45	11.40	12.57	13,638,836	12.185	1.63%
2018-10-24	0	12.30	12.30	12.32	12.16	12.74	6,442,450	80,072,680	12.429	12.25	12.25	12.27	12.12	12.69	6,466,128	12.383	0.16%
2018-10-23	0	12.28	12.26	12.28	12.20	13.58	13,514,686	169,920,429	12.573	12.24	12.22	12.24	12.16	13.53	13,564,356	12.527	-7.95%
2018-10-22	0	13.34	13.34	13.38	11.98	13.58	19,365,350	250,739,623	12.948	13.29	13.29	13.33	11.94	13.53	19,436,523	12.900	13.44%
2018-10-19	0	11.76	11.74	11.76	10.96	12.20	14,307,000	165,808,614	11.589	11.72	11.70	11.72	10.92	12.16	14,359,582	11.547	4.44%
2018-10-18	0	11.26	11.24	11.26	11.18	11.80	6,368,278	72,804,542	11.432	11.22	11.20	11.22	11.14	11.76	6,391,683	11.391	-1.57%
2018-10-16	0	11.44	11.42	11.44	11.02	11.78	14,810,333	168,930,862	11.406	11.40	11.38	11.40	10.98	11.74	14,864,765	11.365	3.81%
2018-10-15	0	11.02	10.98	11.02	10.90	11.90	12,329,070	139,308,163	11.299	10.98	10.94	10.98	10.86	11.86	12,374,383	11.258	-7.08%
2018-10-12	0	11.86	11.84	11.86	11.18	11.90	17,410,324	202,587,202	11.636	11.82	11.80	11.82	11.14	11.86	17,474,312	11.593	3.13%
2018-10-11	0	11.50	11.48	11.50	11.38	12.42	19,826,811	231,960,941	11.699	11.46	11.44	11.46	11.34	12.37	19,899,680	11.657	-10.16%
2018-10-10	0	12.80	12.78	12.80	12.78	13.20	7,932,008	102,684,942	12.946	12.75	12.73	12.75	12.73	13.15	7,961,160	12.898	1.59%
2018-10-09	0	12.60	12.58	12.60	12.56	13.10	8,614,087	110,598,240	12.839	12.55	12.53	12.55	12.51	13.05	8,645,746	12.792	-1.25%
2018-10-08	0	12.76	12.76	12.78	12.52	14.14	15,026,614	197,604,559	13.150	12.71	12.71	12.73	12.47	14.09	15,081,841	13.102	-10.14%
2018-10-05	0	14.20	14.20	14.22	13.80	14.36	7,374,250	103,450,755	14.029	14.15	14.15	14.17	13.75	14.31	7,401,352	13.977	-1.25%
2018-10-04	0	14.38	14.36	14.38	14.26	15.00	7,761,600	113,274,648	14.594	14.33	14.31	14.33	14.21	14.95	7,790,126	14.541	-4.52%
2018-10-03	0	15.06	15.00	15.06	13.90	15.50	15,412,003	224,473,403	14.565	15.00	14.95	15.00	13.85	15.44	15,468,646	14.512	-0.53%
2018-10-02	0	15.14	15.12	15.14	13.24	15.64	22,174,600	326,167,119	14.709	15.08	15.06	15.08	13.19	15.58	22,256,098	14.655	14.52%
2018-09-28	0	13.22	13.22	13.24	10.60	14.22	51,461,056	667,088,983	12.963	13.17	13.17	13.19	10.56	14.17	51,650,190	12.916	11.47%
2018-09-27	1	11.86	11.86	11.88	8.600	16.70	46,780,164	561,697,900	12.007	11.82	11.82	11.84	8.569	16.64	46,952,094	11.963	-26.79%
2018-09-26	0	16.20	16.20	16.22	16.12	16.50	5,558,000	90,740,960	16.326	16.14	16.14	16.16	16.06	16.44	5,578,427	16.266	1.63%
2018-09-24	0	15.94	15.94	15.96	15.76	16.70	6,076,472	97,627,987	16.067	15.88	15.88	15.90	15.70	16.64	6,098,805	16.008	-6.24%
2018-09-21	0	17.00	16.96	17.00	15.90	17.00	14,072,628	235,233,061	16.716	16.94	16.90	16.94	15.84	16.94	14,124,349	16.654	6.92%
2018-09-20	0	15.90	15.90	15.92	15.54	16.50	4,856,000	77,046,760	15.866	15.84	15.84	15.86	15.48	16.44	4,873,847	15.808	-2.45%
2018-09-19	0	16.30	16.22	16.30	15.78	16.44	9,062,363	146,641,360	16.181	16.24	16.16	16.24	15.72	16.38	9,095,670	16.122	3.30%
2018-09-18	0	15.78	15.78	15.80	14.74	15.82	13,471,620	207,179,067	15.379	15.72	15.72	15.74	14.69	15.76	13,521,132	15.323	6.91%
2018-09-17	0	14.76	14.74	14.76	14.62	15.18	4,712,253	69,981,307	14.851	14.71	14.69	14.71	14.57	15.12	4,729,572	14.797	-3.28%
2018-09-14	0	15.26	15.26	15.28	14.88	15.58	10,010,300	152,581,318	15.242	15.20	15.20	15.22	14.83	15.52	10,047,091	15.187	0.13%
2018-09-13	0	15.24	15.22	15.24	13.82	15.24	18,733,995	270,610,810	14.445	15.18	15.16	15.18	13.77	15.18	18,802,848	14.392	10.43%
2018-09-12	0	13.80	13.80	13.84	13.40	14.82	14,653,193	202,934,909	13.849	13.75	13.75	13.79	13.35	14.77	14,707,048	13.798	-5.61%
2018-09-11	0	14.62	14.60	14.62	14.52	15.20	10,096,000	150,036,040	14.861	14.57	14.55	14.57	14.47	15.14	10,133,106	14.807	-1.35%
2018-09-10	0	14.82	14.80	14.82	14.38	15.80	16,250,600	240,000,176	14.769	14.77	14.75	14.77	14.33	15.74	16,310,325	14.715	-6.20%
2018-09-07	0	15.80	15.78	15.80	15.30	16.36	7,746,800	123,444,140	15.935	15.74	15.72	15.74	15.24	16.30	7,775,272	15.877	0.64%
2018-09-06	0	15.70	15.68	15.70	15.56	16.48	7,376,477	117,373,025	15.912	15.64	15.62	15.64	15.50	16.42	7,403,588	15.854	-2.61%
2018-09-05	0	16.12	16.10	16.12	15.82	17.10	6,966,000	114,033,098	16.370	16.06	16.04	16.06	15.76	17.04	6,991,602	16.310	-4.05%
2018-09-04	0	16.80	16.80	16.84	16.40	17.06	4,520,800	76,083,536	16.830	16.74	16.74	16.78	16.34	17.00	4,537,415	16.768	1.57%
2018-09-03	0	16.54	16.52	16.54	16.00	17.06	7,147,590	117,810,030	16.483	16.48	16.46	16.48	15.94	17.00	7,173,859	16.422	-2.13%
2018-08-31	0	16.90	16.88	16.90	15.96	17.34	14,892,455	250,019,278	16.788	16.84	16.82	16.84	15.90	17.28	14,947,189	16.727	0.00%
2018-08-30	0	16.90	16.88	16.90	16.18	17.48	20,716,958	349,457,540	16.868	16.84	16.82	16.84	16.12	17.42	20,793,099	16.806	2.42%
2018-08-29	0	16.50	16.44	16.50	15.16	16.56	19,009,400	306,514,280	16.124	16.44	16.38	16.44	15.10	16.50	19,079,265	16.065	9.71%
2018-08-28	0	15.04	15.04	15.08	14.92	16.76	24,455,500	380,654,430	15.565	14.98	14.98	15.02	14.87	16.70	24,545,381	15.508	-8.29%
2018-08-27	0	16.40	16.38	16.40	15.30	16.40	17,788,374	283,841,921	15.957	16.34	16.32	16.34	15.24	16.34	17,853,751	15.898	8.18%
2018-08-24	0	15.16	15.16	15.20	14.70	16.08	18,442,000	283,141,902	15.353	15.10	15.10	15.14	14.65	16.02	18,509,779	15.297	0.93%
2018-08-23	0	15.02	15.00	15.02	13.90	15.04	14,821,571	218,951,085	14.773	14.96	14.95	14.96	13.85	14.98	14,876,044	14.718	8.53%
2018-08-22	0	13.84	13.84	13.88	13.66	14.54	8,908,000	124,842,902	14.015	13.79	13.79	13.83	13.61	14.49	8,940,739	13.963	-3.89%
2018-08-21	0	14.40	14.38	14.40	13.70	14.66	23,307,438	332,720,071	14.275	14.35	14.33	14.35	13.65	14.61	23,393,099	14.223	3.30%
2018-08-20	0	13.94	13.92	13.94	12.48	14.14	18,930,400	252,991,012	13.364	13.89	13.87	13.89	12.43	14.09	18,999,974	13.315	9.08%
2018-08-17	0	12.78	12.70	12.78	11.90	13.80	35,608,841	446,854,967	12.549	12.73	12.65	12.73	11.86	13.75	35,739,713	12.503	-1.08%
2018-08-16	0	12.92	12.92	12.98	12.84	14.50	34,637,000	466,600,980	13.471	12.87	12.87	12.93	12.79	14.45	34,764,301	13.422	-7.71%
2018-08-15	0	14.00	13.98	14.00	13.60	16.66	32,329,200	470,092,017	14.541	13.95	13.93	13.95	13.55	16.60	32,448,019	14.488	-15.56%
2018-08-14	0	16.58	16.52	16.58	16.12	17.24	11,004,300	183,286,924	16.656	16.52	16.46	16.52	16.06	17.18	11,044,744	16.595	-1.54%
2018-08-13	0	16.84	16.84	16.88	16.60	17.78	9,567,000	162,932,940	17.031	16.78	16.78	16.82	16.54	17.71	9,602,161	16.968	-5.50%
2018-08-10	0	17.82	17.80	17.82	17.52	18.40	5,200,300	93,182,504	17.919	17.75	17.73	17.75	17.46	18.33	5,219,413	17.853	-0.78%
2018-08-09	0	17.96	17.96	17.98	17.56	18.30	6,290,531	113,107,427	17.981	17.89	17.89	17.91	17.50	18.23	6,313,650	17.915	1.35%
2018-08-08	0	17.72	17.68	17.72	17.22	18.16	8,488,600	150,240,418	17.699	17.66	17.62	17.66	17.16	18.09	8,519,798	17.634	1.72%
2018-08-07	0	17.42	17.40	17.42	16.60	18.02	11,576,800	199,445,352	17.228	17.36	17.34	17.36	16.54	17.95	11,619,348	17.165	1.40%
2018-08-06	0	17.18	17.16	17.18	16.28	18.74	30,725,813	537,539,164	17.495	17.12	17.10	17.12	16.22	18.67	30,838,739	17.431	6.05%
2018-08-03	0	16.20	16.20	16.24	16.06	18.96	15,438,300	266,921,074	17.290	16.14	16.14	16.18	16.00	18.89	15,495,040	17.226	-13.83%
2018-08-02	0	18.80	18.78	18.80	18.48	19.28	10,170,300	191,109,894	18.791	18.73	18.71	18.73	18.41	19.21	10,207,679	18.722	-2.49%
2018-08-01	0	19.28	19.20	19.28	19.10	19.84	4,920,000	95,426,370	19.396	19.21	19.13	19.21	19.03	19.77	4,938,082	19.325	0.42%
2018-07-31	0	19.20	19.20	19.22	18.82	19.92	9,368,000	180,781,200	19.298	19.13	19.13	19.15	18.75	19.85	9,402,430	19.227	-3.81%
2018-07-30	0	19.96	19.90	19.96	19.60	20.10	4,490,000	88,767,900	19.770	19.89	19.83	19.89	19.53	20.03	4,506,502	19.698	-0.10%
2018-07-27	0	19.98	19.92	19.98	19.64	20.20	2,434,000	48,375,560	19.875	19.91	19.85	19.91	19.57	20.13	2,442,946	19.802	0.81%
2018-07-26	0	19.82	19.80	19.82	19.60	20.30	5,056,332	100,485,780	19.873	19.75	19.73	19.75	19.53	20.23	5,074,915	19.800	-0.80%
2018-07-25	0	19.98	19.96	19.98	19.88	20.45	5,073,374	101,820,372	20.070	19.91	19.89	19.91	19.81	20.38	5,092,020	19.996	0.10%
2018-07-24	0	19.96	19.94	19.96	19.90	20.75	5,300,000	107,389,400	20.262	19.89	19.87	19.89	19.83	20.67	5,319,479	20.188	-1.19%
2018-07-23	0	20.20	20.15	20.20	19.66	20.30	3,796,048	75,898,769	19.994	20.13	20.08	20.13	19.59	20.23	3,810,000	19.921	0.00%
2018-07-20	0	20.20	20.15	20.20	19.50	20.45	5,231,341	104,574,108	19.990	20.13	20.08	20.13	19.43	20.38	5,250,568	19.917	0.25%
2018-07-19	0	20.15	20.15	20.20	19.94	21.35	5,363,124	110,500,309	20.604	20.08	20.08	20.13	19.87	21.27	5,382,835	20.528	-4.05%
2018-07-18	0	21.00	21.00	21.05	20.75	21.40	5,915,819	124,398,144	21.028	20.92	20.92	20.97	20.67	21.32	5,937,561	20.951	2.19%
2018-07-17	0	20.55	20.50	20.60	20.50	21.50	4,733,588	97,979,337	20.699	20.47	20.42	20.52	20.42	21.42	4,750,985	20.623	-2.61%
2018-07-16	0	21.10	21.05	21.10	20.50	21.65	4,960,000	103,899,500	20.948	21.02	20.97	21.02	20.42	21.57	4,978,229	20.871	-2.09%
2018-07-13	0	21.55	21.55	21.60	21.15	22.00	5,573,517	120,114,440	21.551	21.47	21.47	21.52	21.07	21.92	5,594,001	21.472	0.23%
2018-07-12	0	21.50	21.50	21.55	20.15	21.60	9,893,408	209,092,991	21.135	21.42	21.42	21.47	20.08	21.52	9,929,769	21.057	6.70%
2018-07-11	0	20.15	20.10	20.15	19.28	20.50	8,126,000	162,837,400	20.039	20.08	20.03	20.08	19.21	20.42	8,155,865	19.966	0.00%
2018-07-10	0	20.15	20.10	20.15	19.76	20.90	10,692,000	216,386,560	20.238	20.08	20.03	20.08	19.69	20.82	10,731,296	20.164	-1.23%
2018-07-09	0	20.40	20.35	20.40	19.38	20.50	11,113,285	222,779,271	20.046	20.33	20.28	20.33	19.31	20.42	11,154,129	19.973	7.37%
2018-07-06	0	19.00	19.00	19.04	18.24	19.46	10,119,698	192,043,760	18.977	18.93	18.93	18.97	18.17	19.39	10,156,891	18.908	0.32%
2018-07-05	0	18.94	18.90	18.94	17.82	19.68	14,095,485	264,527,092	18.767	18.87	18.83	18.87	17.75	19.61	14,147,290	18.698	0.42%
2018-07-04	0	18.86	18.86	18.88	18.86	20.85	13,775,060	268,071,912	19.461	18.79	18.79	18.81	18.79	20.77	13,825,687	19.389	-9.54%
2018-07-03	0	20.85	20.75	20.85	19.60	21.25	16,275,675	329,278,155	20.231	20.77	20.67	20.77	19.53	21.17	16,335,493	20.157	-3.92%
2018-06-29	0	21.70	21.65	21.70	20.50	21.80	8,981,000	193,038,650	21.494	21.62	21.57	21.62	20.42	21.72	9,014,008	21.415	4.33%
2018-06-28	0	20.80	20.75	20.85	20.25	21.65	12,432,449	259,201,671	20.849	20.72	20.67	20.77	20.18	21.57	12,478,142	20.772	-1.89%
2018-06-27	0	21.20	21.20	21.25	21.10	23.00	10,349,625	225,746,750	21.812	21.12	21.12	21.17	21.02	22.92	10,387,663	21.732	-6.61%
2018-06-26	0	22.70	22.70	22.75	22.00	23.20	10,445,932	236,550,121	22.645	22.62	22.62	22.67	21.92	23.12	10,484,324	22.562	0.67%
2018-06-25	0	22.55	22.55	22.60	22.15	23.90	12,331,699	280,895,207	22.778	22.47	22.47	22.52	22.07	23.81	12,377,021	22.695	-4.45%
2018-06-22	0	23.60	23.60	23.65	23.15	24.30	13,461,420	320,206,378	23.787	23.51	23.51	23.56	23.07	24.21	13,510,894	23.700	3.74%
2018-06-21	0	22.75	22.70	22.75	22.65	23.85	11,656,000	271,602,694	23.302	22.67	22.62	22.67	22.57	23.76	11,698,839	23.216	-2.78%
2018-06-20	0	23.40	23.35	23.40	21.85	23.80	17,772,635	410,749,822	23.111	23.31	23.26	23.31	21.77	23.71	17,837,954	23.027	6.36%
2018-06-19	0	22.00	22.00	22.05	20.90	22.60	28,571,300	621,596,048	21.756	21.92	21.92	21.97	20.82	22.52	28,676,307	21.676	1.62%
2018-06-15	0	21.65	21.65	21.70	21.60	22.80	22,364,082	492,469,808	22.021	21.57	21.57	21.62	21.52	22.72	22,446,276	21.940	-5.04%
2018-06-14	0	22.80	22.80	22.85	22.55	23.85	20,432,754	471,112,084	23.057	22.72	22.72	22.77	22.47	23.76	20,507,850	22.972	-2.98%
2018-06-13	0	23.50	23.45	23.50	23.20	25.55	28,985,000	696,139,200	24.017	23.41	23.36	23.41	23.12	25.46	29,091,528	23.929	-7.11%
2018-06-12	0	25.30	25.30	25.35	25.30	25.80	9,282,770	236,659,773	25.495	25.21	25.21	25.26	25.21	25.71	9,316,887	25.401	-0.59%
2018-06-11	0	25.45	25.40	25.45	25.00	26.30	9,520,600	243,217,328	25.546	25.36	25.31	25.36	24.91	26.20	9,555,591	25.453	-0.78%
2018-06-08	0	25.65	25.60	25.65	24.80	25.95	14,341,737	363,751,753	25.363	25.56	25.51	25.56	24.71	25.85	14,394,447	25.270	1.38%
2018-06-07	0	25.30	25.25	25.30	25.00	26.70	20,590,100	529,243,228	25.704	25.21	25.16	25.21	24.91	26.60	20,665,774	25.610	-3.98%
2018-06-06	0	26.35	26.30	26.35	26.15	27.35	22,475,735	594,882,862	26.468	26.25	26.20	26.25	26.05	27.25	22,558,340	26.371	-2.59%
2018-06-05	0	27.05	27.05	27.10	26.60	27.40	138,480,220	3,695,314,842	26.685	26.95	26.95	27.00	26.50	27.30	138,989,173	26.587	-6.08%
2018-06-04	0	28.80	28.75	28.80	28.50	29.20	10,170,477	292,076,739	28.718	28.69	28.64	28.69	28.40	29.09	10,207,856	28.613	0.88%
2018-06-01	0	28.55	28.50	28.55	28.50	30.25	18,281,348	536,299,195	29.336	28.45	28.40	28.45	28.40	30.14	18,348,537	29.228	-2.56%
2018-05-31	0	29.30	29.25	29.30	28.65	31.35	77,805,304	2,298,812,825	29.546	29.19	29.14	29.19	28.55	31.24	78,091,260	29.438	1.56%
2018-05-30	0	28.85	28.85	28.90	28.05	29.20	10,096,385	291,250,157	28.847	28.74	28.74	28.79	27.95	29.09	10,133,492	28.741	0.35%
2018-05-29	0	28.75	28.70	28.75	28.55	29.75	9,236,000	268,603,754	29.082	28.64	28.59	28.64	28.45	29.64	9,269,945	28.976	-0.86%
2018-05-28	0	29.00	28.95	29.00	28.80	30.25	11,101,600	326,091,390	29.373	28.89	28.84	28.89	28.69	30.14	11,142,401	29.266	-2.52%
2018-05-25	0	29.75	29.75	29.80	27.95	29.80	11,849,000	345,225,002	29.135	29.64	29.64	29.69	27.85	29.69	11,892,548	29.029	6.25%
2018-05-24	0	28.00	28.00	28.05	27.60	28.65	8,899,300	250,392,345	28.136	27.90	27.90	27.95	27.50	28.55	8,932,007	28.033	1.27%
2018-05-23	0	27.65	27.65	27.70	27.65	29.85	15,734,500	451,520,925	28.696	27.55	27.55	27.60	27.55	29.74	15,792,329	28.591	-4.49%
2018-05-21	0	28.95	28.90	28.95	28.90	31.70	12,878,839	387,897,374	30.119	28.84	28.79	28.84	28.79	31.58	12,926,172	30.009	-6.16%
2018-05-18	0	30.85	30.75	30.85	29.95	30.90	8,298,650	254,542,662	30.673	30.74	30.64	30.74	29.84	30.79	8,329,150	30.560	2.83%
2018-05-17	0	30.00	30.00	30.10	29.50	31.00	10,926,950	327,934,102	30.012	29.89	29.89	29.99	29.39	30.89	10,967,110	29.902	-1.15%
2018-05-16	0	30.35	30.35	30.40	29.00	31.00	16,603,459	503,454,835	30.322	30.24	30.24	30.29	28.89	30.89	16,664,481	30.211	4.30%
2018-05-15	0	29.10	29.10	29.20	28.20	29.50	14,317,560	416,951,106	29.122	28.99	28.99	29.09	28.10	29.39	14,370,181	29.015	2.11%
2018-05-14	0	28.50	28.45	28.50	27.30	28.60	13,997,000	394,153,000	28.160	28.40	28.35	28.40	27.20	28.50	14,048,443	28.057	5.36%
2018-05-11	0	27.05	26.95	27.05	26.95	27.60	3,505,166	95,436,698	27.227	26.95	26.85	26.95	26.85	27.50	3,518,048	27.128	-0.92%
2018-05-10	0	27.30	27.25	27.30	26.95	27.60	4,144,278	113,135,317	27.299	27.20	27.15	27.20	26.85	27.50	4,159,509	27.199	1.87%
2018-05-09	0	26.80	26.80	26.85	26.65	27.40	7,435,000	200,558,750	26.975	26.70	26.70	26.75	26.55	27.30	7,462,326	26.876	-1.65%
2018-05-08	0	27.25	27.20	27.25	27.10	28.15	6,617,000	181,863,400	27.484	27.15	27.10	27.15	27.00	28.05	6,641,319	27.384	-1.62%
2018-05-07	0	27.70	27.65	27.70	26.80	28.00	12,853,531	352,615,588	27.433	27.60	27.55	27.60	26.70	27.90	12,900,771	27.333	4.73%
2018-05-04	0	26.45	26.40	26.45	26.35	27.15	5,839,000	156,207,750	26.753	26.35	26.30	26.35	26.25	27.05	5,860,460	26.655	-0.75%
2018-05-03	0	26.65	26.60	26.65	25.60	27.20	6,763,000	178,732,250	26.428	26.55	26.50	26.55	25.51	27.10	6,787,856	26.331	2.30%
2018-05-02	0	26.05	26.00	26.05	26.00	26.90	4,521,000	118,962,650	26.313	25.95	25.90	25.95	25.90	26.80	4,537,616	26.217	-2.25%
2018-04-30	0	26.65	26.50	26.65	26.40	26.85	2,072,000	55,149,650	26.617	26.55	26.40	26.55	26.30	26.75	2,079,615	26.519	0.38%
2018-04-27	0	26.55	26.55	26.60	26.45	27.35	3,857,530	103,657,945	26.872	26.45	26.45	26.50	26.35	27.25	3,871,707	26.773	0.57%
2018-04-26	0	26.40	26.35	26.40	26.20	27.60	5,190,000	139,569,400	26.892	26.30	26.25	26.30	26.10	27.50	5,209,075	26.794	-3.12%
2018-04-25	0	27.25	27.20	27.25	26.75	27.75	8,602,500	235,068,850	27.326	27.15	27.10	27.15	26.65	27.65	8,634,117	27.226	-0.37%
2018-04-24	0	27.35	27.30	27.35	25.50	27.35	11,830,250	314,841,555	26.613	27.25	27.20	27.25	25.41	27.25	11,873,729	26.516	7.25%
2018-04-23	0	25.50	25.45	25.50	25.30	26.05	4,438,000	113,804,300	25.643	25.41	25.36	25.41	25.21	25.95	4,454,311	25.549	-0.20%
2018-04-20	0	25.55	25.55	25.60	25.45	26.50	5,829,000	151,177,350	25.935	25.46	25.46	25.51	25.36	26.40	5,850,423	25.840	-1.35%
2018-04-19	0	25.90	25.85	25.90	25.30	26.75	7,441,986	194,973,663	26.199	25.81	25.76	25.81	25.21	26.65	7,469,337	26.103	-0.19%
2018-04-18	0	25.95	25.90	25.95	24.00	25.95	12,532,020	313,202,142	24.992	25.85	25.81	25.85	23.91	25.85	12,578,079	24.901	2.98%
2018-04-17	0	25.20	25.10	25.20	24.90	26.40	10,907,400	278,085,755	25.495	25.11	25.01	25.11	24.81	26.30	10,947,488	25.402	-3.45%
2018-04-16	0	26.10	26.10	26.15	25.90	26.60	7,266,729	189,578,558	26.089	26.00	26.00	26.05	25.81	26.50	7,293,436	25.993	-1.51%
2018-04-13	0	26.50	26.50	26.60	26.20	27.45	9,241,879	247,812,362	26.814	26.40	26.40	26.50	26.10	27.35	9,275,845	26.716	0.38%
2018-04-12	0	26.40	26.35	26.40	26.25	27.00	5,517,000	146,106,800	26.483	26.30	26.25	26.30	26.15	26.90	5,537,276	26.386	-1.49%
2018-04-11	0	26.80	26.70	26.80	26.50	27.65	7,597,700	205,279,830	27.019	26.70	26.60	26.70	26.40	27.55	7,625,624	26.920	-0.74%
2018-04-10	0	27.00	27.00	27.05	26.30	27.25	10,840,088	290,263,463	26.777	26.90	26.90	26.95	26.20	27.15	10,879,928	26.679	1.12%
2018-04-09	0	26.70	26.65	26.70	26.15	26.95	11,484,234	305,259,710	26.581	26.60	26.55	26.60	26.05	26.85	11,526,442	26.483	0.75%
2018-04-06	0	26.50	26.40	26.50	25.80	26.50	8,956,422	235,086,140	26.248	26.40	26.30	26.40	25.71	26.40	8,989,339	26.152	2.91%
2018-04-04	0	25.75	25.75	25.80	25.35	26.70	16,685,545	433,954,040	26.008	25.66	25.66	25.71	25.26	26.60	16,746,869	25.913	2.18%
2018-04-03	0	25.20	25.15	25.20	24.25	25.40	5,802,000	145,025,700	24.996	25.11	25.06	25.11	24.16	25.31	5,823,324	24.904	0.40%
2018-03-29	0	25.10	25.10	25.15	24.50	25.75	10,594,000	266,551,550	25.161	25.01	25.01	25.06	24.41	25.66	10,632,936	25.068	1.01%
2018-03-28	0	24.85	24.80	24.85	24.65	25.75	12,292,300	308,280,670	25.079	24.76	24.71	24.76	24.56	25.66	12,337,478	24.987	-4.05%
2018-03-27	0	25.90	25.85	25.90	25.30	26.40	20,283,050	525,513,931	25.909	25.81	25.76	25.81	25.21	26.30	20,357,596	25.814	4.23%
2018-03-26	0	24.85	24.80	24.90	22.90	24.85	23,905,850	571,492,485	23.906	24.76	24.71	24.81	22.82	24.76	23,993,711	23.818	4.41%
2018-03-23	0	23.80	23.80	23.85	23.35	25.20	28,862,300	699,588,950	24.239	23.71	23.71	23.76	23.26	25.11	28,968,377	24.150	-7.93%
2018-03-22	0	25.85	25.80	25.85	25.20	26.35	13,252,718	342,174,169	25.819	25.76	25.71	25.76	25.11	26.25	13,301,425	25.725	0.39%
2018-03-21	0	25.75	25.70	25.75	25.50	27.50	18,439,500	488,039,800	26.467	25.66	25.61	25.66	25.41	27.40	18,507,270	26.370	-3.56%
2018-03-20	0	26.70	26.70	26.75	24.60	27.05	33,689,400	874,068,825	25.945	26.60	26.60	26.65	24.51	26.95	33,813,218	25.850	2.30%
2018-03-19	0	26.10	26.10	26.15	26.10	27.90	18,962,408	506,192,825	26.695	26.00	26.00	26.05	26.00	27.80	19,032,100	26.597	-4.57%
2018-03-16	0	27.35	27.20	27.35	26.60	28.40	39,912,697	1,090,474,966	27.322	27.25	27.10	27.25	26.50	28.30	40,059,387	27.221	-2.15%
2018-03-15	0	27.95	27.95	28.00	26.50	28.25	26,257,400	728,181,727	27.732	27.85	27.85	27.90	26.40	28.15	26,353,903	27.631	4.29%
2018-03-14	0	26.80	26.80	26.85	25.20	27.55	28,048,000	746,500,600	26.615	26.70	26.70	26.75	25.11	27.45	28,151,084	26.518	1.13%
2018-03-13	0	26.50	26.45	26.50	26.05	31.45	87,153,290	2,477,483,950	28.427	26.40	26.35	26.40	25.95	31.33	87,473,602	28.323	-8.93%
2018-03-12	0	29.10	29.05	29.10	28.60	30.40	19,477,300	573,515,135	29.445	28.99	28.94	28.99	28.50	30.29	19,548,884	29.337	1.75%
2018-03-09	0	28.60	28.60	28.65	28.00	29.85	23,949,000	692,798,000	28.928	28.50	28.50	28.55	27.90	29.74	24,037,019	28.822	-0.87%
2018-03-08	0	28.85	28.80	28.85	24.85	29.60	60,260,400	1,667,251,580	27.667	28.74	28.69	28.74	24.76	29.49	60,481,874	27.566	16.57%
2018-03-07	0	24.75	24.70	24.75	24.60	25.50	11,782,300	294,824,677	25.023	24.66	24.61	24.66	24.51	25.41	11,825,603	24.931	-1.00%
2018-03-06	0	25.00	24.95	25.00	24.35	25.20	14,867,194	369,678,876	24.865	24.91	24.86	24.91	24.26	25.11	14,921,835	24.774	3.73%
2018-03-05	0	24.10	24.05	24.10	23.90	25.45	18,065,400	444,342,022	24.596	24.01	23.96	24.01	23.81	25.36	18,131,795	24.506	0.42%
2018-03-02	0	24.00	24.00	24.05	23.55	25.00	11,871,000	289,086,700	24.352	23.91	23.91	23.96	23.46	24.91	11,914,629	24.263	-2.04%
2018-03-01	0	24.50	24.45	24.50	22.50	24.60	17,888,500	420,301,930	23.496	24.41	24.36	24.41	22.42	24.51	17,954,245	23.410	4.26%
2018-02-28	0	23.50	23.30	23.50	22.95	24.15	18,641,856	438,723,187	23.534	23.41	23.21	23.41	22.87	24.06	18,710,370	23.448	-3.89%
2018-02-27	0	24.45	24.45	24.50	23.80	25.45	13,763,200	335,584,090	24.383	24.36	24.36	24.41	23.71	25.36	13,813,784	24.293	-2.20%
2018-02-26	0	25.00	24.95	25.00	24.75	25.95	10,588,874	266,120,531	25.132	24.91	24.86	24.91	24.66	25.85	10,627,791	25.040	0.20%
2018-02-23	0	24.95	24.90	24.95	24.30	25.45	16,403,300	408,974,500	24.933	24.86	24.81	24.86	24.21	25.36	16,463,587	24.841	4.39%
2018-02-22	0	23.90	23.90	23.95	23.70	26.20	26,620,900	666,705,125	25.044	23.81	23.81	23.86	23.61	26.10	26,718,739	24.953	-4.21%
2018-02-21	0	24.95	24.90	24.95	22.70	24.95	10,270,000	245,426,400	23.897	24.86	24.81	24.86	22.62	24.86	10,307,745	23.810	6.85%
2018-02-20	0	23.35	23.35	23.40	22.80	24.15	9,266,600	217,320,830	23.452	23.26	23.26	23.31	22.72	24.06	9,300,657	23.366	-0.64%
2018-02-15	0	23.50	23.45	23.50	22.50	23.70	10,022,300	232,393,355	23.188	23.41	23.36	23.41	22.42	23.61	10,059,135	23.103	6.82%
2018-02-14	0	22.00	21.95	22.00	21.55	22.20	7,905,650	172,909,770	21.872	21.92	21.87	21.92	21.47	22.12	7,934,705	21.792	2.33%
2018-02-13	0	21.50	21.45	21.50	21.10	22.50	18,722,000	408,687,150	21.829	21.42	21.37	21.42	21.02	22.42	18,790,809	21.749	5.13%
2018-02-12	0	20.45	20.40	20.45	18.90	21.25	28,031,200	563,581,132	20.106	20.38	20.33	20.38	18.83	21.17	28,134,222	20.032	8.78%
2018-02-09	0	18.80	18.78	18.80	16.82	18.84	54,840,700	971,593,946	17.717	18.73	18.71	18.73	16.76	18.77	55,042,255	17.652	-8.74%
2018-02-08	0	20.60	20.50	20.60	20.10	21.50	16,029,280	331,257,177	20.666	20.52	20.42	20.52	20.03	21.42	16,088,192	20.590	0.49%
2018-02-07	0	20.50	20.45	20.50	20.05	22.95	37,430,400	808,521,793	21.601	20.42	20.38	20.42	19.98	22.87	37,567,967	21.522	2.71%
2018-02-06	0	19.96	19.96	19.98	19.96	23.00	52,140,600	1,106,683,366	21.225	19.89	19.89	19.91	19.89	22.92	52,332,231	21.147	-18.86%
2018-02-05	0	24.60	24.60	24.75	24.00	25.60	21,572,000	534,287,800	24.768	24.51	24.51	24.66	23.91	25.51	21,651,283	24.677	-5.20%
2018-02-02	0	25.95	25.90	25.95	25.25	27.70	18,454,420	489,156,906	26.506	25.85	25.81	25.85	25.16	27.60	18,522,245	26.409	-0.57%
2018-02-01	0	26.10	26.00	26.10	25.20	29.15	29,272,850	781,319,547	26.691	26.00	25.90	26.00	25.11	29.04	29,380,436	26.593	-8.26%
2018-01-31	0	28.45	28.45	28.50	27.55	29.40	22,495,300	644,029,010	28.630	28.35	28.35	28.40	27.45	29.29	22,577,976	28.525	-0.87%
2018-01-30	0	28.70	28.70	28.75	28.60	32.00	84,811,400	2,466,799,679	29.086	28.59	28.59	28.64	28.50	31.88	85,123,105	28.979	-11.28%
2018-01-29	0	32.35	32.30	32.35	31.00	34.00	29,199,300	952,363,920	32.616	32.23	32.18	32.23	30.89	33.88	29,306,615	32.497	5.03%
2018-01-26	0	30.80	30.75	30.80	29.00	30.80	21,274,430	637,023,025	29.943	30.69	30.64	30.69	28.89	30.69	21,352,619	29.833	6.21%
2018-01-25	0	29.00	28.95	29.00	27.55	29.90	26,582,340	767,967,556	28.890	28.89	28.84	28.89	27.45	29.79	26,680,037	28.784	2.29%
2018-01-24	0	28.35	28.35	28.40	24.65	29.15	43,607,800	1,203,373,130	27.595	28.25	28.25	28.30	24.56	29.04	43,768,071	27.494	13.40%
2018-01-23	0	25.00	24.95	25.00	24.30	25.50	14,039,190	347,819,038	24.775	24.91	24.86	24.91	24.21	25.41	14,090,788	24.684	5.49%
2018-01-22	0	23.70	23.65	23.70	23.35	24.60	9,404,000	224,440,850	23.867	23.61	23.56	23.61	23.26	24.51	9,438,562	23.779	-0.84%
2018-01-19	0	23.90	23.85	23.90	23.40	25.25	11,182,000	268,119,900	23.978	23.81	23.76	23.81	23.31	25.16	11,223,097	23.890	-3.82%
2018-01-18	0	24.85	24.85	24.90	24.30	26.50	23,183,000	591,210,000	25.502	24.76	24.76	24.81	24.21	26.40	23,268,204	25.408	1.43%
2018-01-17	0	24.50	24.45	24.50	22.35	24.55	17,127,730	400,456,598	23.381	24.41	24.36	24.41	22.27	24.46	17,190,679	23.295	8.89%
2018-01-16	0	22.50	22.50	22.55	21.70	23.45	11,802,000	268,808,450	22.777	22.42	22.42	22.47	21.62	23.36	11,845,376	22.693	3.69%
2018-01-15	0	21.70	21.70	21.90	21.45	23.15	10,173,900	225,046,465	22.120	21.62	21.62	21.82	21.37	23.07	10,211,292	22.039	-4.62%
2018-01-12	0	22.75	22.75	22.80	22.45	24.20	17,490,174	408,805,786	23.374	22.67	22.67	22.72	22.37	24.11	17,554,455	23.288	1.56%
2018-01-11	0	22.40	22.35	22.45	20.30	22.75	33,080,831	716,497,849	21.659	22.32	22.27	22.37	20.23	22.67	33,202,412	21.580	-1.54%
2018-01-10	0	22.75	22.75	22.80	21.45	25.10	37,767,322	886,702,564	23.478	22.67	22.67	22.72	21.37	25.01	37,906,127	23.392	-9.72%
2018-01-09	0	25.20	25.20	25.25	24.30	25.65	15,886,939	396,681,875	24.969	25.11	25.11	25.16	24.21	25.56	15,945,328	24.878	-0.40%
2018-01-08	0	25.30	25.25	25.30	24.50	26.70	30,173,050	766,371,774	25.399	25.21	25.16	25.21	24.41	26.60	30,283,944	25.306	-2.69%
2018-01-05	0	26.00	26.00	26.05	24.95	27.35	35,412,850	923,657,439	26.083	25.90	25.90	25.95	24.86	27.25	35,543,002	25.987	2.56%
2018-01-04	0	25.35	25.35	25.40	23.80	25.80	67,128,465	1,618,143,019	24.105	25.26	25.26	25.31	23.71	25.71	67,375,181	24.017	-5.41%
2018-01-03	0	26.80	26.75	26.80	21.60	26.80	55,911,740	1,371,575,693	24.531	26.70	26.65	26.70	21.52	26.70	56,117,231	24.441	26.71%
2018-01-02	0	21.15	21.15	21.20	20.25	21.75	16,411,414	347,269,631	21.160	21.07	21.07	21.12	20.18	21.67	16,471,730	21.083	5.86%
2017-12-29	0	19.98	19.98	20.00	19.08	21.20	24,348,938	497,130,050	20.417	19.91	19.91	19.93	19.01	21.12	24,438,427	20.342	3.52%
2017-12-28	0	19.30	19.28	19.30	19.20	20.65	18,230,356	360,305,410	19.764	19.23	19.21	19.23	19.13	20.57	18,297,358	19.692	-5.62%
2017-12-27	0	20.45	20.45	20.50	19.80	23.50	41,964,371	902,748,558	21.512	20.38	20.38	20.42	19.73	23.41	42,118,602	21.433	-3.99%
2017-12-22	0	21.30	21.25	21.30	18.50	21.75	58,198,887	1,183,160,172	20.330	21.22	21.17	21.22	18.43	21.67	58,412,784	20.255	31.64%
2017-12-21	0	16.18	16.16	16.18	15.80	16.58	13,393,000	216,481,700	16.164	16.12	16.10	16.12	15.74	16.52	13,442,223	16.105	0.50%
2017-12-20	0	16.10	16.08	16.10	15.40	17.18	29,067,000	475,674,132	16.365	16.04	16.02	16.04	15.34	17.12	29,173,829	16.305	-1.35%
2017-12-19	0	16.32	16.30	16.34	15.04	16.88	35,865,191	572,500,958	15.963	16.26	16.24	16.28	14.98	16.82	35,997,005	15.904	9.53%
2017-12-18	0	14.90	14.88	14.90	13.90	14.90	17,088,250	246,132,865	14.404	14.85	14.83	14.85	13.85	14.85	17,151,054	14.351	7.04%
2017-12-15	0	13.92	13.92	13.94	13.52	14.90	27,927,316	399,434,320	14.303	13.87	13.87	13.89	13.47	14.85	28,029,957	14.250	-1.83%
2017-12-14	0	14.18	14.16	14.18	12.46	14.34	34,266,582	465,892,702	13.596	14.13	14.11	14.13	12.41	14.29	34,392,521	13.546	12.72%
2017-12-13	0	12.58	12.56	12.58	12.16	13.04	14,996,000	189,970,840	12.668	12.53	12.51	12.53	12.12	12.99	15,051,114	12.622	1.78%
2017-12-12	0	12.36	12.32	12.36	11.68	13.26	39,305,650	490,980,904	12.491	12.31	12.27	12.31	11.64	13.21	39,450,109	12.446	-1.59%
2017-12-11	0	12.56	12.56	12.58	10.54	12.70	51,539,082	609,050,313	11.817	12.51	12.51	12.53	10.50	12.65	51,728,502	11.774	19.62%
2017-12-08	0	10.50	10.44	10.50	9.500	10.50	13,558,395	134,608,416	9.9280	10.46	10.40	10.46	9.465	10.46	13,608,226	9.8917	11.11%
2017-12-07	0	9.450	9.450	9.470	8.960	9.550	6,726,000	62,428,940	9.2817	9.415	9.415	9.435	8.927	9.515	6,750,720	9.2477	3.85%
2017-12-06	0	9.100	9.100	9.110	9.040	9.790	8,981,000	83,328,720	9.2783	9.067	9.067	9.077	9.007	9.754	9,014,008	9.2444	-5.31%
2017-12-05	0	9.610	9.610	9.630	9.570	9.940	5,133,605	50,109,353	9.7610	9.575	9.575	9.595	9.535	9.904	5,152,472	9.7253	-1.74%
2017-12-04	0	9.780	9.780	9.790	9.730	10.28	8,961,799	89,697,096	10.009	9.744	9.744	9.754	9.694	10.24	8,994,736	9.9722	-0.81%
2017-12-01	0	9.860	9.850	9.860	9.850	10.44	21,325,473	216,356,572	10.146	9.824	9.814	9.824	9.814	10.40	21,403,850	10.108	-0.70%
2017-11-30	0	9.930	9.930	9.940	9.320	9.930	5,832,500	55,878,555	9.5805	9.894	9.894	9.904	9.286	9.894	5,853,936	9.5455	3.55%
2017-11-29	0	9.590	9.570	9.590	9.100	9.670	9,594,000	90,297,000	9.4118	9.555	9.535	9.555	9.067	9.635	9,629,261	9.3774	3.90%
2017-11-28	0	9.230	9.230	9.240	8.800	9.260	5,244,000	47,383,920	9.0358	9.196	9.196	9.206	8.768	9.226	5,263,273	9.0027	2.90%
2017-11-27	0	8.970	8.950	8.980	8.810	9.170	5,522,000	49,756,220	9.0105	8.937	8.917	8.947	8.778	9.136	5,542,295	8.9775	0.00%
2017-11-24	0	8.970	8.950	8.970	8.920	9.100	5,513,000	49,652,400	9.0064	8.937	8.917	8.937	8.887	9.067	5,533,262	8.9734	0.79%
2017-11-23	0	8.900	8.900	8.910	8.880	9.350	6,547,000	59,037,320	9.0175	8.867	8.867	8.877	8.847	9.316	6,571,062	8.9844	-2.94%
2017-11-22	0	9.170	9.170	9.200	9.010	9.520	6,850,000	62,917,620	9.1851	9.136	9.136	9.166	8.977	9.485	6,875,176	9.1514	-2.03%
2017-11-21	0	9.360	9.330	9.360	9.260	9.780	8,050,000	76,531,960	9.5071	9.326	9.296	9.326	9.226	9.744	8,079,586	9.4723	0.32%
2017-11-20	0	9.330	9.320	9.330	8.580	9.400	8,444,000	76,371,360	9.0445	9.296	9.286	9.296	8.549	9.366	8,475,034	9.0113	4.71%
2017-11-17	0	8.910	8.900	8.910	8.860	9.410	10,950,000	99,823,180	9.1163	8.877	8.867	8.877	8.828	9.376	10,990,244	9.0829	-4.71%
2017-11-16	0	9.350	9.340	9.350	9.310	9.500	6,236,000	58,498,160	9.3807	9.316	9.306	9.316	9.276	9.465	6,258,919	9.3464	0.54%
2017-11-15	0	9.300	9.300	9.340	9.280	9.760	10,339,108	97,357,169	9.4164	9.266	9.266	9.306	9.246	9.724	10,377,107	9.3819	-3.02%
2017-11-14	0	9.590	9.580	9.590	9.550	9.870	7,918,000	76,851,940	9.7060	9.555	9.545	9.555	9.515	9.834	7,947,101	9.6704	-0.10%
2017-11-13	0	9.600	9.600	9.610	9.520	9.800	7,110,000	68,270,000	9.6020	9.565	9.565	9.575	9.485	9.764	7,136,131	9.5668	-1.03%
2017-11-10	0	9.700	9.690	9.700	9.620	10.10	11,280,000	111,123,900	9.8514	9.664	9.655	9.664	9.585	10.06	11,321,457	9.8153	0.73%
2017-11-09	0	9.630	9.630	9.670	9.540	9.800	6,183,603	59,427,979	9.6106	9.595	9.595	9.635	9.505	9.764	6,206,329	9.5754	-0.72%
2017-11-08	0	9.700	9.690	9.700	9.520	9.830	6,092,000	58,984,740	9.6823	9.664	9.655	9.664	9.485	9.794	6,114,390	9.6469	1.46%
2017-11-07	0	9.560	9.560	9.570	9.500	9.860	6,824,000	65,525,800	9.6023	9.525	9.525	9.535	9.465	9.824	6,849,080	9.5671	-2.15%
2017-11-06	0	9.770	9.750	9.770	9.480	9.900	6,902,000	66,890,980	9.6915	9.734	9.714	9.734	9.445	9.864	6,927,367	9.6560	-1.91%
2017-11-03	0	9.960	9.960	9.970	9.880	10.36	9,786,000	98,999,260	10.116	9.924	9.924	9.933	9.844	10.32	9,821,966	10.079	1.01%
2017-11-02	0	9.860	9.850	9.860	9.590	10.10	11,546,219	114,190,721	9.8899	9.824	9.814	9.824	9.555	10.06	11,588,655	9.8537	3.25%
2017-11-01	0	9.550	9.550	9.570	9.440	9.670	4,073,384	38,888,365	9.5469	9.515	9.515	9.535	9.405	9.635	4,088,355	9.5120	0.21%
2017-10-31	0	9.530	9.510	9.530	9.210	9.690	6,318,000	59,943,140	9.4877	9.495	9.475	9.495	9.176	9.655	6,341,220	9.4529	2.58%
2017-10-30	0	9.290	9.290	9.300	9.230	9.610	7,916,000	73,805,040	9.3235	9.256	9.256	9.266	9.196	9.575	7,945,093	9.2894	-2.11%
2017-10-27	0	9.490	9.490	9.510	9.410	10.08	12,057,539	115,900,324	9.6123	9.455	9.455	9.475	9.376	10.04	12,101,854	9.5771	-4.04%
2017-10-26	0	9.890	9.890	9.900	9.700	10.44	32,909,342	331,895,219	10.085	9.854	9.854	9.864	9.664	10.40	33,030,293	10.048	5.66%
2017-10-25	0	9.360	9.330	9.360	9.220	9.700	12,544,656	117,816,628	9.3918	9.326	9.296	9.326	9.186	9.664	12,590,761	9.3574	-0.43%
2017-10-24	0	9.400	9.390	9.400	9.320	9.900	11,895,000	113,276,440	9.5230	9.366	9.356	9.366	9.286	9.864	11,938,717	9.4882	-3.69%
2017-10-23	0	9.760	9.760	9.770	9.620	9.950	6,687,822	65,456,965	9.7875	9.724	9.724	9.734	9.585	9.914	6,712,402	9.7516	-0.31%
2017-10-20	0	9.790	9.790	9.800	9.660	9.910	7,523,000	73,806,400	9.8108	9.754	9.754	9.764	9.625	9.874	7,550,649	9.7748	1.98%
2017-10-19	0	9.600	9.600	9.630	9.360	10.68	60,188,000	566,207,010	9.4073	9.565	9.565	9.595	9.326	10.64	60,409,208	9.3729	-6.25%
2017-10-18	0	10.24	10.22	10.24	10.00	10.60	9,870,000	101,513,806	10.285	10.20	10.18	10.20	9.963	10.56	9,906,275	10.247	1.39%
2017-10-17	0	10.10	10.10	10.12	9.700	10.16	11,542,782	115,538,961	10.010	10.06	10.06	10.08	9.664	10.12	11,585,205	9.9730	4.99%
2017-10-16	0	9.620	9.610	9.620	9.480	11.00	33,562,876	343,600,728	10.238	9.585	9.575	9.585	9.445	10.96	33,686,229	10.200	-6.96%
2017-10-13	0	10.34	10.34	10.36	9.820	11.34	65,126,222	687,584,637	10.558	10.30	10.30	10.32	9.784	11.30	65,365,579	10.519	4.66%
2017-10-12	0	9.880	9.880	9.900	8.450	9.880	33,124,150	303,832,378	9.1725	9.844	9.844	9.864	8.419	9.844	33,245,890	9.1389	18.61%
2017-10-11	0	8.330	8.330	8.340	8.090	8.850	18,253,791	156,282,076	8.5616	8.299	8.299	8.309	8.060	8.818	18,320,879	8.5303	3.22%
2017-10-10	0	8.070	8.060	8.070	7.880	8.140	5,728,000	45,921,560	8.0170	8.040	8.030	8.040	7.851	8.110	5,749,052	7.9877	3.07%
2017-10-09	0	7.830	7.830	7.870	7.810	8.350	7,926,000	63,143,540	7.9666	7.801	7.801	7.841	7.781	8.319	7,955,130	7.9375	-3.33%
2017-10-06	0	8.100	8.100	8.110	7.610	8.260	9,328,000	75,542,960	8.0985	8.070	8.070	8.080	7.582	8.230	9,362,283	8.0689	3.85%
2017-10-04	0	7.800	7.780	7.800	7.300	7.930	7,994,000	61,410,660	7.6821	7.771	7.752	7.771	7.273	7.901	8,023,380	7.6540	5.55%
2017-10-03	0	7.390	7.390	7.400	7.220	7.580	3,746,000	27,530,300	7.3493	7.363	7.363	7.373	7.194	7.552	3,759,768	7.3223	-0.94%
2017-09-29	0	7.460	7.430	7.460	7.120	7.560	7,130,000	52,777,460	7.4022	7.433	7.403	7.433	7.094	7.532	7,156,205	7.3751	4.34%
2017-09-28	0	7.150	7.150	7.160	7.040	8.100	24,738,000	180,822,160	7.3095	7.124	7.124	7.134	7.014	8.070	24,828,919	7.2827	-9.84%
2017-09-27	0	7.930	7.900	7.930	7.800	8.300	9,432,000	74,969,460	7.9484	7.901	7.871	7.901	7.771	8.270	9,466,665	7.9193	-2.82%
2017-09-26	0	8.160	8.160	8.190	8.160	8.460	4,568,000	37,689,020	8.2507	8.130	8.130	8.160	8.130	8.429	4,584,789	8.2204	-1.21%
2017-09-25	0	8.260	8.260	8.320	8.100	8.770	17,144,000	143,644,578	8.3787	8.230	8.230	8.290	8.070	8.738	17,207,009	8.3480	0.00%
2017-09-22	0	8.260	8.250	8.260	7.400	8.440	22,534,688	179,961,815	7.9860	8.230	8.220	8.230	7.373	8.409	22,617,509	7.9567	5.09%
2017-09-21	0	7.860	7.850	7.860	7.790	8.250	10,226,000	81,155,420	7.9362	7.831	7.821	7.831	7.761	8.220	10,263,583	7.9071	-2.72%
2017-09-20	0	8.080	8.070	8.080	7.770	8.150	15,898,000	127,297,104	8.0071	8.050	8.040	8.050	7.742	8.120	15,956,430	7.9778	5.21%
2017-09-19	0	7.680	7.670	7.680	7.500	8.180	45,435,033	356,221,195	7.8402	7.652	7.642	7.652	7.473	8.150	45,602,019	7.8115	-8.79%
2017-09-18	0	8.420	8.420	8.430	8.100	9.000	27,943,000	237,536,410	8.5007	8.389	8.389	8.399	8.070	8.967	28,045,698	8.4696	-1.52%
2017-09-15	0	8.550	8.540	8.550	8.480	9.950	39,786,859	361,888,523	9.0957	8.519	8.509	8.519	8.449	9.914	39,933,087	9.0624	-11.49%
2017-09-14	0	9.660	9.660	9.710	9.260	9.890	15,994,155	153,365,267	9.5888	9.625	9.625	9.674	9.226	9.854	16,052,938	9.5537	3.21%
2017-09-13	0	9.360	9.360	9.370	9.010	9.850	24,025,531	227,293,998	9.4605	9.326	9.326	9.336	8.977	9.814	24,113,831	9.4259	1.19%
2017-09-12	0	9.250	9.250	9.270	8.480	9.750	35,081,506	324,482,270	9.2494	9.216	9.216	9.236	8.449	9.714	35,210,440	9.2155	8.82%
2017-09-11	0	8.500	8.500	8.510	8.290	9.120	17,741,876	152,470,698	8.5938	8.469	8.469	8.479	8.260	9.087	17,807,082	8.5624	-4.28%
2017-09-08	0	8.880	8.880	8.930	8.360	9.250	33,716,488	299,087,684	8.8707	8.847	8.847	8.897	8.329	9.216	33,840,405	8.8382	6.47%
2017-09-07	0	8.340	8.250	8.340	7.650	9.320	57,628,299	501,922,638	8.7097	8.309	8.220	8.309	7.622	9.286	57,840,099	8.6778	9.59%
2017-09-06	0	7.610	7.610	7.630	7.010	7.880	22,942,017	172,630,911	7.5247	7.582	7.582	7.602	6.984	7.851	23,026,335	7.4971	-1.04%
2017-09-05	0	7.690	7.690	7.710	7.520	8.500	21,259,000	167,358,280	7.8723	7.662	7.662	7.682	7.492	8.469	21,337,133	7.8435	-1.91%
2017-09-04	0	7.840	7.830	7.840	7.310	8.960	70,602,412	573,872,873	8.1282	7.811	7.801	7.811	7.283	8.927	70,861,895	8.0985	8.89%
2017-09-01	0	7.200	7.120	7.240	6.680	7.750	38,463,901	274,140,833	7.1272	7.174	7.094	7.213	6.656	7.722	38,605,266	7.1011	-0.41%
2017-08-31	0	7.230	7.210	7.220	6.250	7.430	51,377,691	357,725,559	6.9627	7.204	7.184	7.194	6.227	7.403	51,566,518	6.9372	17.94%
2017-08-30	0	6.130	6.070	6.140	5.160	6.210	42,668,518	247,743,784	5.8062	6.108	6.048	6.118	5.141	6.187	42,825,337	5.7850	16.76%
2017-08-29	0	5.250	5.240	5.250	4.430	5.290	31,087,227	155,391,642	4.9986	5.231	5.221	5.231	4.414	5.271	31,201,481	4.9803	13.64%
2017-08-28	0	4.620	4.620	4.630	4.580	4.810	8,694,000	40,844,620	4.6980	4.603	4.603	4.613	4.563	4.792	8,725,953	4.6808	-1.91%
2017-08-25	0	4.710	4.710	4.720	4.360	4.750	15,364,000	71,664,640	4.6645	4.693	4.693	4.703	4.344	4.733	15,420,467	4.6474	7.53%
2017-08-24	0	4.380	4.380	4.390	4.270	4.390	3,900,000	16,866,420	4.3247	4.364	4.364	4.374	4.254	4.374	3,914,334	4.3089	-0.23%
2017-08-22	0	4.390	4.380	4.390	4.310	4.460	3,602,000	15,789,260	4.3835	4.374	4.364	4.374	4.294	4.444	3,615,238	4.3674	1.86%
2017-08-21	0	4.310	4.310	4.320	4.250	4.420	3,856,000	16,695,280	4.3297	4.294	4.294	4.304	4.234	4.404	3,870,172	4.3138	-0.69%
2017-08-18	0	4.340	4.330	4.350	4.300	4.480	8,188,000	35,785,160	4.3704	4.324	4.314	4.334	4.284	4.464	8,218,093	4.3544	-3.77%
2017-08-17	0	4.510	4.510	4.520	4.480	4.790	14,264,000	66,276,560	4.6464	4.493	4.493	4.503	4.464	4.772	14,316,424	4.6294	-1.31%
2017-08-16	0	4.570	4.570	4.580	4.170	4.600	19,863,000	88,753,230	4.4683	4.553	4.553	4.563	4.155	4.583	19,936,002	4.4519	10.65%
2017-08-15	0	4.130	4.100	4.120	4.000	4.210	6,258,000	25,490,580	4.0733	4.115	4.085	4.105	3.985	4.195	6,281,000	4.0584	0.98%
2017-08-14	0	4.090	4.080	4.100	4.000	4.120	3,156,000	12,869,900	4.0779	4.075	4.065	4.085	3.985	4.105	3,167,599	4.0630	2.25%
2017-08-11	0	4.000	4.000	4.010	3.950	4.110	5,880,000	23,641,600	4.0207	3.985	3.985	3.995	3.936	4.095	5,901,611	4.0060	-3.38%
2017-08-10	0	4.140	4.120	4.140	3.990	4.220	6,404,000	26,255,440	4.0999	4.125	4.105	4.125	3.975	4.205	6,427,536	4.0848	1.22%
2017-08-09	0	4.090	4.090	4.100	4.010	4.190	6,002,000	24,499,600	4.0819	4.075	4.075	4.085	3.995	4.175	6,024,059	4.0670	-1.21%
2017-08-08	0	4.140	4.130	4.140	4.090	4.220	6,078,000	25,136,000	4.1356	4.125	4.115	4.125	4.075	4.205	6,100,338	4.1204	-1.90%
2017-08-07	0	4.220	4.220	4.230	4.200	4.340	3,001,500	12,772,845	4.2555	4.205	4.205	4.215	4.185	4.324	3,012,531	4.2399	-2.31%
2017-08-04	0	4.320	4.310	4.330	4.290	4.470	3,540,000	15,395,440	4.3490	4.304	4.294	4.314	4.274	4.454	3,553,010	4.3331	-2.92%
2017-08-03	0	4.450	4.430	4.460	4.230	4.470	6,071,000	26,439,137	4.3550	4.434	4.414	4.444	4.215	4.454	6,093,313	4.3390	5.45%
2017-08-02	0	4.220	4.220	4.260	4.090	4.300	5,110,000	21,510,260	4.2094	4.205	4.205	4.244	4.075	4.284	5,128,781	4.1940	1.69%
2017-08-01	0	4.150	4.130	4.170	4.100	4.220	5,084,000	21,005,420	4.1317	4.135	4.115	4.155	4.085	4.205	5,102,685	4.1165	-0.24%
2017-07-31	0	4.160	4.170	4.180	4.120	4.240	2,146,000	8,985,380	4.1870	4.145	4.155	4.165	4.105	4.224	2,153,887	4.1717	0.00%
2017-07-28	0	4.160	4.150	4.160	4.080	4.270	3,516,000	14,498,700	4.1236	4.145	4.135	4.145	4.065	4.254	3,528,922	4.1085	-2.58%
2017-07-27	0	4.270	4.250	4.270	4.060	4.280	3,308,700	13,963,894	4.2204	4.254	4.234	4.254	4.045	4.264	3,320,860	4.2049	2.89%
2017-07-26	0	4.150	4.100	4.150	4.050	4.220	5,156,000	21,210,220	4.1137	4.135	4.085	4.135	4.035	4.205	5,174,950	4.0986	-1.66%
2017-07-25	0	4.220	4.210	4.220	4.110	4.350	6,848,000	29,054,340	4.2427	4.205	4.195	4.205	4.095	4.334	6,873,168	4.2272	1.69%
2017-07-24	0	4.150	4.140	4.150	4.130	4.630	14,284,532	61,948,991	4.3368	4.135	4.125	4.135	4.115	4.613	14,337,032	4.3209	-8.99%
2017-07-21	0	4.560	4.560	4.580	4.530	4.670	4,222,000	19,309,340	4.5735	4.543	4.543	4.563	4.513	4.653	4,237,517	4.5568	-1.51%
2017-07-20	0	4.630	4.620	4.650	4.610	4.730	4,251,900	19,760,341	4.6474	4.613	4.603	4.633	4.593	4.713	4,267,527	4.6304	-1.70%
2017-07-19	0	4.710	4.690	4.710	4.590	4.830	4,440,435	20,966,452	4.7217	4.693	4.673	4.693	4.573	4.812	4,456,755	4.7044	2.17%
2017-07-18	0	4.610	4.610	4.630	4.550	4.770	8,327,000	38,370,230	4.6079	4.593	4.593	4.613	4.533	4.753	8,357,604	4.5911	-2.95%
2017-07-17	0	4.750	4.750	4.760	4.740	4.930	4,541,700	21,815,605	4.8034	4.733	4.733	4.743	4.723	4.912	4,558,392	4.7858	-2.26%
2017-07-14	0	4.860	4.870	4.880	4.710	4.950	5,266,000	25,546,200	4.8512	4.842	4.852	4.862	4.693	4.932	5,285,354	4.8334	-0.21%
2017-07-13	0	4.870	4.860	4.870	4.810	5.030	14,578,430	71,497,814	4.9044	4.852	4.842	4.852	4.792	5.012	14,632,010	4.8864	1.67%
2017-07-12	0	4.790	4.780	4.790	4.550	4.920	19,084,756	90,849,759	4.7603	4.772	4.762	4.772	4.533	4.902	19,154,898	4.7429	7.16%
2017-07-11	0	4.470	4.440	4.470	4.380	4.560	2,328,000	10,400,220	4.4674	4.454	4.424	4.454	4.364	4.543	2,336,556	4.4511	1.59%
2017-07-10	0	4.400	4.410	4.420	4.370	4.560	3,234,000	14,376,200	4.4453	4.384	4.394	4.404	4.354	4.543	3,245,886	4.4291	-2.00%
2017-07-07	0	4.490	4.480	4.500	4.350	4.620	6,675,731	30,200,505	4.5239	4.474	4.464	4.484	4.334	4.603	6,700,266	4.5074	2.05%
2017-07-06	0	4.400	4.360	4.400	4.340	4.440	2,490,000	10,902,960	4.3787	4.384	4.344	4.384	4.324	4.424	2,499,151	4.3627	0.00%
2017-07-05	0	4.400	4.390	4.400	4.200	4.440	10,075,717	44,023,643	4.3693	4.384	4.374	4.384	4.185	4.424	10,112,748	4.3533	4.76%
2017-07-04	0	4.200	4.180	4.200	4.100	4.230	8,976,000	37,119,280	4.1354	4.185	4.165	4.185	4.085	4.215	9,008,989	4.1202	-0.71%
2017-07-03	0	4.230	4.230	4.240	4.160	4.260	2,204,000	9,250,520	4.1972	4.215	4.215	4.224	4.145	4.244	2,212,100	4.1818	0.24%
2017-06-30	0	4.220	4.200	4.220	4.130	4.260	4,113,172	17,229,132	4.1888	4.205	4.185	4.205	4.115	4.244	4,128,289	4.1734	-1.86%
2017-06-29	0	4.300	4.290	4.300	4.250	4.370	3,258,000	14,022,020	4.3039	4.284	4.274	4.284	4.234	4.354	3,269,974	4.2881	0.23%
2017-06-28	0	4.290	4.280	4.290	4.150	4.400	11,749,000	50,815,940	4.3251	4.274	4.264	4.274	4.135	4.384	11,792,181	4.3093	3.37%
2017-06-27	0	4.150	4.130	4.150	4.090	4.450	10,218,268	43,391,745	4.2465	4.135	4.115	4.135	4.075	4.434	10,255,823	4.2309	-3.49%
2017-06-26	0	4.300	4.280	4.300	4.130	4.380	9,358,000	40,188,400	4.2946	4.284	4.264	4.284	4.115	4.364	9,392,393	4.2788	4.62%
2017-06-23	0	4.110	4.100	4.120	4.040	4.170	2,618,865	10,743,034	4.1022	4.095	4.085	4.105	4.025	4.155	2,628,490	4.0872	0.49%
2017-06-22	0	4.090	4.090	4.100	4.030	4.230	4,844,219	19,925,725	4.1133	4.075	4.075	4.085	4.015	4.215	4,862,023	4.0982	-0.73%
2017-06-21	0	4.120	4.120	4.130	3.850	4.130	6,250,000	25,082,720	4.0132	4.105	4.105	4.115	3.836	4.115	6,272,970	3.9985	7.01%
2017-06-20	0	3.850	3.840	3.850	3.840	3.920	1,422,000	5,501,640	3.8689	3.836	3.826	3.836	3.826	3.906	1,427,226	3.8548	0.00%
2017-06-19	0	3.850	3.830	3.860	3.830	3.930	3,024,000	11,682,140	3.8631	3.836	3.816	3.846	3.816	3.916	3,035,114	3.8490	2.12%
2017-06-16	0	3.770	3.750	3.770	3.750	3.940	7,085,322	27,005,137	3.8114	3.756	3.736	3.756	3.736	3.926	7,111,363	3.7975	-2.33%
2017-06-15	0	3.860	3.820	3.860	3.820	4.080	8,180,000	32,300,804	3.9488	3.846	3.806	3.846	3.806	4.065	8,210,064	3.9343	-3.02%
2017-06-14	0	3.980	3.970	3.980	3.940	4.220	9,757,000	39,116,530	4.0091	3.965	3.955	3.965	3.926	4.205	9,792,860	3.9944	-4.10%
2017-06-13	0	4.150	4.130	4.160	4.100	4.310	10,151,005	42,618,340	4.1984	4.135	4.115	4.145	4.085	4.294	10,188,313	4.1831	-2.58%
2017-06-12	0	4.260	4.260	4.280	3.930	4.320	16,866,517	70,145,427	4.1589	4.244	4.244	4.264	3.916	4.304	16,928,506	4.1436	4.41%
2017-06-09	0	4.080	4.050	4.080	3.910	4.180	15,146,000	61,810,510	4.0810	4.065	4.035	4.065	3.896	4.165	15,201,666	4.0660	3.03%
2017-06-08	0	3.960	3.940	3.970	3.760	4.040	22,828,074	90,092,946	3.9466	3.945	3.926	3.955	3.746	4.025	22,911,973	3.9321	1.54%
2017-06-07	0	3.900	3.880	3.900	3.650	3.950	20,324,000	78,095,050	3.8425	3.886	3.866	3.886	3.637	3.936	20,398,696	3.8284	7.14%
2017-06-06	0	3.640	3.640	3.650	3.530	3.680	17,982,000	64,968,500	3.6130	3.627	3.627	3.637	3.517	3.667	18,048,089	3.5997	6.12%
2017-06-05	0	3.430	3.430	3.440	3.420	3.490	2,706,000	9,316,780	3.4430	3.417	3.417	3.427	3.407	3.477	2,715,945	3.4304	0.35%
2017-06-02	0	3.430	3.420	3.440	3.400	3.600	6,494,279	22,709,462	3.4968	3.405	3.396	3.415	3.376	3.574	6,541,031	3.4718	0.88%
2017-06-01	0	3.400	3.380	3.410	3.270	3.440	3,426,000	11,605,860	3.3876	3.376	3.356	3.386	3.247	3.415	3,450,664	3.3634	3.03%
2017-05-31	0	3.300	3.300	3.350	3.220	3.380	3,448,000	11,401,380	3.3067	3.276	3.276	3.326	3.197	3.356	3,472,822	3.2830	-1.79%
2017-05-29	0	3.360	3.350	3.360	3.300	3.420	8,724,000	29,326,440	3.3616	3.336	3.326	3.336	3.276	3.396	8,786,804	3.3376	5.00%
2017-05-26	0	3.200	3.200	3.210	3.150	3.290	4,172,000	13,308,980	3.1901	3.177	3.177	3.187	3.127	3.266	4,202,034	3.1673	-1.54%
2017-05-25	0	3.250	3.250	3.260	3.170	3.280	12,714,000	40,965,360	3.2221	3.227	3.227	3.237	3.147	3.257	12,805,528	3.1990	-0.31%
2017-05-24	0	3.260	3.250	3.260	3.150	3.540	13,594,703	44,829,941	3.2976	3.237	3.227	3.237	3.127	3.515	13,692,571	3.2740	-6.59%
2017-05-23	0	3.490	3.480	3.500	3.460	3.570	4,300,000	15,131,960	3.5191	3.465	3.455	3.475	3.435	3.544	4,330,956	3.4939	-1.41%
2017-05-22	0	3.540	3.520	3.530	3.520	3.670	6,984,000	25,029,940	3.5839	3.515	3.495	3.505	3.495	3.644	7,034,278	3.5583	0.28%
2017-05-19	0	3.530	3.530	3.550	3.460	3.630	6,570,000	23,352,880	3.5545	3.505	3.505	3.525	3.435	3.604	6,617,297	3.5291	-0.84%
2017-05-18	0	3.560	3.540	3.570	3.540	3.740	8,276,000	30,177,440	3.6464	3.535	3.515	3.544	3.515	3.713	8,335,579	3.6203	-4.30%
2017-05-17	0	3.720	3.710	3.720	3.650	3.960	58,078,000	212,394,180	3.6571	3.693	3.683	3.693	3.624	3.932	58,496,104	3.6309	-6.77%
2017-05-16	0	3.990	3.990	4.000	3.920	4.140	8,475,964	34,049,711	4.0172	3.961	3.961	3.971	3.892	4.110	8,536,983	3.9885	-3.39%
2017-05-15	0	4.130	4.140	4.150	3.550	4.150	16,307,590	64,775,178	3.9721	4.100	4.110	4.120	3.525	4.120	16,424,988	3.9437	18.68%
2017-05-12	0	3.480	3.480	3.530	3.420	3.520	1,154,000	4,014,580	3.4788	3.455	3.455	3.505	3.396	3.495	1,162,308	3.4540	0.87%
2017-05-11	0	3.450	3.430	3.440	3.400	3.520	1,764,000	6,073,440	3.4430	3.425	3.405	3.415	3.376	3.495	1,776,699	3.4184	-1.15%
2017-05-10	0	3.490	3.490	3.500	3.490	3.550	1,422,000	4,997,100	3.5141	3.465	3.465	3.475	3.465	3.525	1,432,237	3.4890	-0.29%
2017-05-09	0	3.500	3.490	3.500	3.400	3.530	3,208,000	11,072,300	3.4515	3.475	3.465	3.475	3.376	3.505	3,231,094	3.4268	-1.41%
2017-05-08	0	3.550	3.540	3.550	3.540	3.600	1,752,000	6,237,680	3.5603	3.525	3.515	3.525	3.515	3.574	1,764,613	3.5349	0.28%
2017-05-05	0	3.540	3.540	3.550	3.510	3.630	2,278,000	8,079,540	3.5468	3.515	3.515	3.525	3.485	3.604	2,294,399	3.5214	-2.21%
2017-05-04	0	3.620	3.610	3.620	3.500	3.660	3,254,000	11,670,280	3.5864	3.594	3.584	3.594	3.475	3.634	3,277,426	3.5608	1.97%
2017-05-02	0	3.550	3.550	3.560	3.470	3.570	2,523,717	8,928,779	3.5379	3.525	3.525	3.535	3.445	3.544	2,541,885	3.5127	2.60%
2017-04-28	0	3.460	3.460	3.470	3.360	3.540	3,130,000	10,889,940	3.4792	3.435	3.435	3.445	3.336	3.515	3,152,533	3.4543	2.67%
2017-04-27	0	3.370	3.360	3.370	3.350	3.540	5,074,000	17,227,140	3.3952	3.346	3.336	3.346	3.326	3.515	5,110,528	3.3709	-3.99%
2017-04-26	0	3.510	3.490	3.510	3.470	3.600	3,833,000	13,553,250	3.5359	3.485	3.465	3.485	3.445	3.574	3,860,594	3.5107	1.74%
2017-04-25	0	3.450	3.410	3.450	3.410	3.530	5,763,000	19,883,890	3.4503	3.425	3.386	3.425	3.386	3.505	5,804,488	3.4256	0.00%
2017-04-24	0	3.450	3.460	3.470	3.370	3.540	3,932,700	13,538,096	3.4424	3.425	3.435	3.445	3.346	3.515	3,961,012	3.4178	-3.09%
2017-04-21	0	3.560	3.560	3.570	3.480	3.680	3,818,000	13,614,600	3.5659	3.535	3.535	3.544	3.455	3.654	3,845,486	3.5404	-2.47%
2017-04-20	0	3.650	3.640	3.650	3.370	3.670	6,006,005	21,487,378	3.5776	3.624	3.614	3.624	3.346	3.644	6,049,242	3.5521	6.73%
2017-04-19	0	3.420	3.410	3.420	3.300	3.510	9,870,000	33,387,920	3.3828	3.396	3.386	3.396	3.276	3.485	9,941,054	3.3586	-1.72%
2017-04-18	0	3.480	3.470	3.480	3.440	4.110	26,492,000	97,324,260	3.6737	3.455	3.445	3.455	3.415	4.081	26,682,716	3.6475	-15.33%
2017-04-13	0	4.110	4.100	4.110	4.050	4.130	1,536,000	6,288,220	4.0939	4.081	4.071	4.081	4.021	4.100	1,547,058	4.0646	-0.48%
2017-04-12	0	4.130	4.100	4.130	4.020	4.140	2,528,000	10,321,720	4.0830	4.100	4.071	4.100	3.991	4.110	2,546,199	4.0538	1.23%
2017-04-11	0	4.080	4.080	4.100	4.030	4.180	3,701,660	15,096,828	4.0784	4.051	4.051	4.071	4.001	4.150	3,728,308	4.0492	-1.92%
2017-04-10	0	4.160	4.150	4.180	4.130	4.290	3,400,000	14,271,440	4.1975	4.130	4.120	4.150	4.100	4.259	3,424,477	4.1675	-1.65%
2017-04-07	0	4.230	4.200	4.220	4.060	4.280	6,905,347	28,916,424	4.1875	4.200	4.170	4.190	4.031	4.249	6,955,059	4.1576	3.17%
2017-04-06	0	4.100	4.080	4.100	4.020	4.130	2,986,000	12,184,580	4.0806	4.071	4.051	4.071	3.991	4.100	3,007,496	4.0514	-0.73%
2017-04-05	0	4.130	4.100	4.130	3.970	4.220	8,440,664	34,667,502	4.1072	4.100	4.071	4.100	3.942	4.190	8,501,428	4.0778	1.98%
2017-04-03	0	4.050	4.050	4.070	3.980	4.270	10,482,512	42,819,948	4.0849	4.021	4.021	4.041	3.952	4.239	10,557,976	4.0557	-3.57%
2017-03-31	0	4.200	4.190	4.200	4.180	4.460	8,511,867	36,268,421	4.2609	4.170	4.160	4.170	4.150	4.428	8,573,144	4.2305	-4.76%
2017-03-30	0	4.410	4.390	4.410	4.370	4.550	3,363,037	14,923,402	4.4375	4.378	4.359	4.378	4.339	4.517	3,387,248	4.4058	-2.65%
2017-03-29	0	4.530	4.520	4.530	4.460	4.640	4,206,000	19,041,480	4.5272	4.498	4.488	4.498	4.428	4.607	4,236,279	4.4949	-1.31%
2017-03-28	0	4.590	4.580	4.610	4.500	4.630	2,808,332	12,891,833	4.5906	4.557	4.547	4.577	4.468	4.597	2,828,549	4.5578	1.55%
2017-03-27	0	4.520	4.510	4.520	4.330	4.640	11,685,628	52,784,586	4.5171	4.488	4.478	4.488	4.299	4.607	11,769,753	4.4848	4.39%
2017-03-24	0	4.330	4.320	4.350	4.260	4.450	10,090,000	43,804,260	4.3414	4.299	4.289	4.319	4.230	4.418	10,162,638	4.3103	-2.70%
2017-03-23	0	4.450	4.450	4.460	4.320	4.810	15,446,287	69,845,075	4.5218	4.418	4.418	4.428	4.289	4.776	15,557,485	4.4895	-6.12%
2017-03-22	0	4.740	4.730	4.740	4.210	4.750	14,310,054	65,314,828	4.5643	4.706	4.696	4.706	4.180	4.716	14,413,072	4.5316	2.60%
2017-03-21	0	4.620	4.590	4.600	4.580	5.180	32,554,886	157,444,684	4.8363	4.587	4.557	4.567	4.547	5.143	32,789,249	4.8017	-15.23%
2017-03-20	0	5.450	5.450	5.460	5.170	5.500	7,782,400	42,238,640	5.4275	5.411	5.411	5.421	5.133	5.461	7,838,426	5.3887	4.61%
2017-03-17	0	5.210	5.200	5.210	4.980	5.290	17,103,097	88,039,758	5.1476	5.173	5.163	5.173	4.944	5.252	17,226,222	5.1108	-4.05%
2017-03-16	0	5.430	5.420	5.430	5.320	5.570	6,094,386	33,043,784	5.4220	5.391	5.381	5.391	5.282	5.530	6,138,260	5.3832	0.74%
2017-03-15	0	5.390	5.380	5.440	5.310	5.750	11,539,000	63,804,740	5.5295	5.351	5.342	5.401	5.272	5.709	11,622,069	5.4900	-0.92%
2017-03-14	0	5.440	5.440	5.460	5.060	5.580	13,373,000	72,311,980	5.4073	5.401	5.401	5.421	5.024	5.540	13,469,272	5.3687	6.67%
2017-03-13	0	5.100	5.100	5.110	4.760	5.140	13,253,200	65,969,188	4.9776	5.064	5.064	5.073	4.726	5.103	13,348,610	4.9420	8.74%
2017-03-10	0	4.690	4.670	4.700	4.630	4.850	3,798,000	17,845,400	4.6986	4.656	4.637	4.666	4.597	4.815	3,825,342	4.6650	-0.85%
2017-03-09	0	4.730	4.720	4.740	4.660	4.850	4,654,000	22,075,560	4.7434	4.696	4.686	4.706	4.627	4.815	4,687,504	4.7094	-1.66%
2017-03-08	0	4.810	4.780	4.810	4.600	4.830	3,331,903	15,835,831	4.7528	4.776	4.746	4.776	4.567	4.795	3,355,889	4.7188	3.22%
2017-03-07	0	4.660	4.660	4.670	4.570	4.820	6,652,000	31,488,000	4.7336	4.627	4.627	4.637	4.537	4.786	6,699,888	4.6998	-0.43%
2017-03-06	0	4.680	4.670	4.690	4.420	4.700	8,322,000	38,136,260	4.5826	4.647	4.637	4.656	4.388	4.666	8,381,910	4.5498	5.17%
2017-03-03	0	4.450	4.440	4.450	4.220	4.550	6,084,000	27,142,280	4.4613	4.418	4.408	4.418	4.190	4.517	6,127,799	4.4294	3.97%
2017-03-02	0	4.280	4.260	4.280	4.250	4.520	4,777,600	21,042,724	4.4045	4.249	4.230	4.249	4.220	4.488	4,811,994	4.3730	-1.61%
2017-03-01	0	4.350	4.340	4.350	4.040	4.400	6,904,000	29,695,900	4.3013	4.319	4.309	4.319	4.011	4.369	6,953,702	4.2705	7.14%
2017-02-28	0	4.060	4.060	4.070	3.970	4.100	3,162,000	12,821,770	4.0550	4.031	4.031	4.041	3.942	4.071	3,184,763	4.0260	-0.25%
2017-02-27	0	4.070	4.050	4.070	3.900	4.120	5,874,000	23,767,640	4.0462	4.041	4.021	4.041	3.872	4.091	5,916,287	4.0173	2.78%
2017-02-24	0	3.960	3.960	3.970	3.930	4.390	15,426,000	62,829,480	4.0730	3.932	3.932	3.942	3.902	4.359	15,537,052	4.0438	-8.76%
2017-02-23	0	4.340	4.340	4.360	4.270	4.530	10,212,300	45,169,070	4.4230	4.309	4.309	4.329	4.239	4.498	10,285,818	4.3914	-0.91%
2017-02-22	0	4.380	4.380	4.390	4.020	4.440	11,404,000	49,363,400	4.3286	4.349	4.349	4.359	3.991	4.408	11,486,097	4.2977	7.62%
2017-02-21	0	4.070	4.060	4.080	4.050	4.200	4,180,000	17,132,200	4.0986	4.041	4.031	4.051	4.021	4.170	4,210,092	4.0693	-2.16%
2017-02-20	0	4.160	4.140	4.160	3.930	4.200	9,252,500	38,047,350	4.1121	4.130	4.110	4.130	3.902	4.170	9,319,109	4.0827	6.12%
2017-02-17	0	3.920	3.920	3.930	3.900	4.050	10,034,000	39,629,380	3.9495	3.892	3.892	3.902	3.872	4.021	10,106,235	3.9213	-1.26%
2017-02-16	0	3.970	3.950	3.960	3.580	3.990	16,772,000	64,488,840	3.8450	3.942	3.922	3.932	3.554	3.961	16,892,742	3.8175	9.67%
2017-02-15	0	3.620	3.620	3.630	3.590	3.720	4,838,000	17,597,000	3.6372	3.594	3.594	3.604	3.564	3.693	4,872,829	3.6112	-1.63%
2017-02-14	0	3.680	3.680	3.690	3.630	3.740	5,965,374	21,914,456	3.6736	3.654	3.654	3.664	3.604	3.713	6,008,319	3.6474	0.00%
2017-02-13	0	3.680	3.680	3.690	3.440	3.700	12,044,000	43,239,520	3.5901	3.654	3.654	3.664	3.415	3.674	12,130,705	3.5645	6.98%
2017-02-10	0	3.440	3.440	3.450	3.400	3.550	7,244,000	24,904,380	3.4379	3.415	3.415	3.425	3.376	3.525	7,296,150	3.4134	-1.43%
2017-02-09	0	3.490	3.480	3.490	3.430	3.700	20,342,000	72,001,240	3.5395	3.465	3.455	3.465	3.405	3.674	20,488,442	3.5142	2.95%
2017-02-08	0	3.390	3.370	3.390	3.310	3.400	1,864,000	6,259,540	3.3581	3.366	3.346	3.366	3.286	3.376	1,877,419	3.3341	0.89%
2017-02-07	0	3.360	3.350	3.370	3.310	3.420	1,826,000	6,128,800	3.3564	3.336	3.326	3.346	3.286	3.396	1,839,145	3.3324	-1.18%
2017-02-06	0	3.400	3.390	3.400	3.360	3.420	1,738,000	5,893,600	3.3910	3.376	3.366	3.376	3.336	3.396	1,750,512	3.3668	0.89%
2017-02-03	0	3.370	3.370	3.390	3.370	3.540	6,114,000	20,771,940	3.3974	3.346	3.346	3.366	3.346	3.515	6,158,015	3.3732	-3.44%
2017-02-02	0	3.490	3.480	3.500	3.400	3.610	4,018,000	14,132,740	3.5174	3.465	3.455	3.475	3.376	3.584	4,046,926	3.4922	2.05%
2017-02-01	0	3.420	3.430	3.450	3.310	3.540	2,310,000	7,912,420	3.4253	3.396	3.405	3.425	3.286	3.515	2,326,630	3.4008	-2.29%
2017-01-27	0	3.500	3.480	3.500	3.310	3.540	3,115,300	10,757,651	3.4532	3.475	3.455	3.475	3.286	3.515	3,137,727	3.4285	4.17%
2017-01-26	0	3.360	3.360	3.370	3.190	3.370	3,408,000	11,234,560	3.2965	3.336	3.336	3.346	3.167	3.346	3,432,534	3.2730	4.67%
2017-01-25	0	3.210	3.200	3.220	3.100	3.240	4,148,000	13,079,420	3.1532	3.187	3.177	3.197	3.078	3.217	4,177,861	3.1306	0.63%
2017-01-24	0	3.190	3.190	3.200	3.100	3.340	5,770,200	18,374,706	3.1844	3.167	3.167	3.177	3.078	3.316	5,811,740	3.1617	-2.74%
2017-01-23	0	3.280	3.270	3.280	3.250	3.340	2,812,000	9,255,240	3.2913	3.257	3.247	3.257	3.227	3.316	2,832,244	3.2678	0.31%
2017-01-20	0	3.270	3.270	3.290	3.250	3.370	4,707,709	15,638,978	3.3220	3.247	3.247	3.266	3.227	3.346	4,741,600	3.2982	-2.10%
2017-01-19	0	3.340	3.340	3.350	3.300	3.420	1,900,000	6,367,480	3.3513	3.316	3.316	3.326	3.276	3.396	1,913,678	3.3274	-0.30%
2017-01-18	0	3.350	3.340	3.360	3.330	3.480	4,471,930	15,195,983	3.3981	3.326	3.316	3.336	3.306	3.455	4,504,123	3.3738	-0.89%
2017-01-17	0	3.380	3.360	3.380	3.310	3.430	2,131,596	7,208,730	3.3818	3.356	3.336	3.356	3.286	3.405	2,146,941	3.3577	1.81%
2017-01-16	0	3.320	3.330	3.340	3.270	3.500	5,321,878	17,795,035	3.3438	3.296	3.306	3.316	3.247	3.475	5,360,190	3.3199	-5.41%
2017-01-13	0	3.510	3.510	3.540	3.440	3.550	1,965,651	6,860,213	3.4900	3.485	3.485	3.515	3.415	3.525	1,979,802	3.4651	0.57%
2017-01-12	0	3.490	3.480	3.490	3.450	3.630	2,276,000	7,993,960	3.5123	3.465	3.455	3.465	3.425	3.604	2,292,385	3.4872	-2.79%
2017-01-11	0	3.590	3.580	3.590	3.420	3.590	3,480,000	12,254,340	3.5214	3.564	3.554	3.564	3.396	3.564	3,505,053	3.4962	4.36%
2017-01-10	0	3.440	3.440	3.460	3.420	3.560	2,700,000	9,403,420	3.4827	3.415	3.415	3.435	3.396	3.535	2,719,437	3.4579	0.58%
2017-01-09	0	3.420	3.430	3.450	3.390	3.560	3,275,902	11,308,916	3.4522	3.396	3.405	3.425	3.366	3.535	3,299,485	3.4275	-3.12%
2017-01-06	0	3.530	3.530	3.550	3.510	3.600	1,966,688	6,999,462	3.5590	3.505	3.505	3.525	3.485	3.574	1,980,846	3.5336	0.00%
2017-01-05	0	3.530	3.510	3.550	3.520	3.700	5,613,199	20,095,600	3.5801	3.505	3.485	3.525	3.495	3.674	5,653,608	3.5545	-2.22%
2017-01-04	0	3.610	3.610	3.630	3.530	3.700	4,595,879	16,636,804	3.6199	3.584	3.584	3.604	3.505	3.674	4,628,965	3.5941	-0.82%
2017-01-03	0	3.640	3.640	3.650	3.570	3.880	8,610,319	31,790,166	3.6921	3.614	3.614	3.624	3.544	3.852	8,672,305	3.6657	-1.62%
2016-12-30	0	3.700	3.680	3.700	3.420	3.750	15,146,548	55,182,975	3.6433	3.674	3.654	3.674	3.396	3.723	15,255,588	3.6172	11.78%
2016-12-29	0	3.310	3.300	3.320	3.260	3.410	4,356,000	14,424,240	3.3113	3.286	3.276	3.296	3.237	3.386	4,387,359	3.2877	-2.36%
2016-12-28	0	3.390	3.380	3.400	3.240	3.400	5,084,000	16,896,920	3.3235	3.366	3.356	3.376	3.217	3.376	5,120,600	3.2998	6.27%
2016-12-23	0	3.190	3.180	3.200	3.160	3.340	2,296,000	7,389,740	3.2185	3.167	3.157	3.177	3.137	3.316	2,312,529	3.1955	-3.63%
2016-12-22	0	3.310	3.300	3.320	3.280	3.450	3,862,000	12,948,340	3.3528	3.286	3.276	3.296	3.257	3.425	3,889,803	3.3288	-0.60%
2016-12-21	0	3.330	3.320	3.340	3.030	3.360	7,965,767	26,042,388	3.2693	3.306	3.296	3.316	3.008	3.336	8,023,113	3.2459	9.18%
2016-12-20	0	3.050	3.030	3.050	2.950	3.120	4,476,000	13,512,320	3.0188	3.028	3.008	3.028	2.929	3.098	4,508,223	2.9973	0.00%
2016-12-19	0	3.050	3.030	3.050	3.020	3.250	2,884,000	8,953,600	3.1046	3.028	3.008	3.028	2.998	3.227	2,904,762	3.0824	-5.28%
2016-12-16	0	3.220	3.190	3.210	3.100	3.240	2,686,201	8,558,203	3.1860	3.197	3.167	3.187	3.078	3.217	2,705,539	3.1632	2.88%
2016-12-15	0	3.130	3.110	3.130	2.980	3.180	5,640,491	17,289,162	3.0652	3.108	3.088	3.108	2.959	3.157	5,681,097	3.0433	-1.57%
2016-12-14	0	3.180	3.180	3.200	3.160	3.360	5,412,000	17,484,540	3.2307	3.157	3.157	3.177	3.137	3.336	5,450,961	3.2076	-3.05%
2016-12-13	0	3.280	3.270	3.290	3.080	3.340	8,847,546	28,410,361	3.2111	3.257	3.247	3.266	3.058	3.316	8,911,240	3.1881	4.79%
2016-12-12	0	3.130	3.130	3.140	2.840	3.390	21,788,332	66,822,785	3.0669	3.108	3.108	3.118	2.820	3.366	21,945,186	3.0450	-5.72%
2016-12-09	0	3.320	3.310	3.320	3.190	3.670	18,522,000	62,625,700	3.3812	3.296	3.286	3.296	3.167	3.644	18,655,340	3.3570	-6.21%
2016-12-08	0	3.540	3.540	3.550	3.500	4.060	21,802,000	80,595,420	3.6967	3.515	3.515	3.525	3.475	4.031	21,958,953	3.6703	-11.72%
2016-12-07	0	4.010	4.000	4.010	3.860	4.100	7,809,670	31,316,369	4.0099	3.981	3.971	3.981	3.832	4.071	7,865,892	3.9813	3.89%
2016-12-06	0	3.860	3.860	3.880	3.810	3.950	4,758,000	18,456,640	3.8791	3.832	3.832	3.852	3.783	3.922	4,792,253	3.8513	-1.03%
2016-12-05	0	3.900	3.900	3.910	3.840	4.060	6,422,115	25,247,379	3.9313	3.872	3.872	3.882	3.813	4.031	6,468,348	3.9032	-2.50%
2016-12-02	0	4.000	3.990	4.010	3.950	4.210	7,806,330	31,761,506	4.0687	3.971	3.961	3.981	3.922	4.180	7,862,528	4.0396	-1.23%
2016-12-01	0	4.050	4.040	4.070	4.010	4.160	3,674,000	14,934,771	4.0650	4.021	4.011	4.041	3.981	4.130	3,700,449	4.0359	1.00%
2016-11-30	0	4.010	3.990	4.040	3.860	4.100	13,606,000	54,090,620	3.9755	3.981	3.961	4.011	3.832	4.071	13,703,950	3.9471	-1.23%
2016-11-29	0	4.060	4.030	4.060	3.980	4.160	4,859,742	19,689,911	4.0516	4.031	4.001	4.031	3.952	4.130	4,894,727	4.0227	0.50%
2016-11-28	0	4.040	4.030	4.040	3.820	4.090	9,093,429	36,369,230	3.9995	4.011	4.001	4.011	3.793	4.061	9,158,893	3.9709	5.76%
2016-11-25	0	3.820	3.820	3.840	3.740	3.870	3,396,000	12,965,680	3.8179	3.793	3.793	3.813	3.713	3.842	3,420,448	3.7906	0.53%
2016-11-24	0	3.800	3.800	3.820	3.760	3.870	3,883,858	14,815,480	3.8146	3.773	3.773	3.793	3.733	3.842	3,911,818	3.7874	0.53%
2016-11-23	0	3.780	3.770	3.790	3.750	3.910	7,010,000	26,768,620	3.8186	3.753	3.743	3.763	3.723	3.882	7,060,465	3.7913	2.44%
2016-11-22	0	3.690	3.690	3.710	3.680	3.950	12,614,000	48,191,500	3.8205	3.664	3.664	3.683	3.654	3.922	12,704,808	3.7932	-3.15%
2016-11-21	0	3.810	3.810	3.820	3.310	3.840	17,260,198	62,903,770	3.6444	3.783	3.783	3.793	3.286	3.813	17,384,454	3.6184	15.45%
2016-11-18	0	3.300	3.290	3.330	3.280	3.380	4,978,000	16,497,740	3.3141	3.276	3.266	3.306	3.257	3.356	5,013,837	3.2904	0.00%
2016-11-17	0	3.300	3.290	3.300	3.240	3.380	6,074,000	20,096,480	3.3086	3.276	3.266	3.276	3.217	3.356	6,117,727	3.2850	-1.20%
2016-11-16	0	3.340	3.320	3.340	3.320	3.460	6,522,000	22,118,860	3.3914	3.316	3.296	3.316	3.296	3.435	6,568,952	3.3672	-3.19%
2016-11-15	0	3.450	3.450	3.460	3.380	3.520	4,686,000	16,133,520	3.4429	3.425	3.425	3.435	3.356	3.495	4,719,735	3.4183	-0.29%
2016-11-14	0	3.460	3.450	3.460	3.350	3.590	6,694,000	23,224,600	3.4695	3.435	3.425	3.435	3.326	3.564	6,742,190	3.4447	1.17%
2016-11-11	0	3.420	3.420	3.430	3.420	3.590	7,495,191	26,099,537	3.4822	3.396	3.396	3.405	3.396	3.564	7,549,149	3.4573	-2.29%
2016-11-10	0	3.500	3.500	3.510	3.420	3.620	14,395,068	50,726,325	3.5239	3.475	3.475	3.485	3.396	3.594	14,498,698	3.4987	4.17%
2016-11-09	0	3.360	3.330	3.340	3.080	3.590	31,949,723	106,530,225	3.3343	3.336	3.306	3.316	3.058	3.564	32,179,729	3.3105	5.66%
2016-11-08	0	3.180	3.170	3.180	3.100	3.250	4,190,000	13,261,200	3.1650	3.157	3.147	3.157	3.078	3.227	4,220,164	3.1423	-1.24%
2016-11-07	0	3.220	3.210	3.230	3.090	3.250	6,135,374	19,615,078	3.1970	3.197	3.187	3.207	3.068	3.227	6,179,543	3.1742	2.88%
2016-11-04	0	3.130	3.130	3.150	3.130	3.420	12,311,820	39,885,567	3.2396	3.108	3.108	3.127	3.108	3.396	12,400,453	3.2165	-7.67%
2016-11-03	0	3.390	3.380	3.390	3.170	3.410	10,406,000	34,495,380	3.3150	3.366	3.356	3.366	3.147	3.386	10,480,913	3.2913	5.94%
2016-11-02	0	3.200	3.190	3.200	3.080	3.280	6,925,198	21,992,805	3.1758	3.177	3.167	3.177	3.058	3.257	6,975,053	3.1531	1.59%
2016-11-01	0	3.150	3.150	3.160	3.120	3.340	26,382,338	84,919,328	3.2188	3.127	3.127	3.137	3.098	3.316	26,572,265	3.1958	-0.94%
2016-10-31	0	3.180	3.170	3.180	2.740	3.210	30,030,642	91,111,958	3.0340	3.157	3.147	3.157	2.720	3.187	30,246,833	3.0123	19.55%
2016-10-28	0	2.660	2.660	2.670	2.610	2.810	4,606,000	12,393,220	2.6907	2.641	2.641	2.651	2.591	2.790	4,639,159	2.6714	-2.56%
2016-10-27	0	2.730	2.710	2.740	2.650	2.780	3,404,658	9,207,856	2.7045	2.710	2.691	2.720	2.631	2.760	3,429,168	2.6852	-0.73%
2016-10-26	0	2.750	2.740	2.760	2.600	2.780	8,664,000	23,505,783	2.7130	2.730	2.720	2.740	2.581	2.760	8,726,372	2.6936	4.56%
2016-10-25	0	2.630	2.620	2.630	2.590	2.780	14,926,000	39,770,540	2.6645	2.611	2.601	2.611	2.571	2.760	15,033,452	2.6455	-6.07%
2016-10-24	0	2.800	2.790	2.800	2.800	2.930	4,694,000	13,441,200	2.8635	2.780	2.770	2.780	2.780	2.909	4,727,792	2.8430	-1.75%
2016-10-20	0	2.850	2.840	2.860	2.790	2.880	7,072,000	20,165,540	2.8515	2.830	2.820	2.840	2.770	2.859	7,122,911	2.8311	2.52%
2016-10-19	0	2.780	2.770	2.790	2.740	2.900	7,431,717	20,814,553	2.8008	2.760	2.750	2.770	2.720	2.879	7,485,218	2.7808	-2.80%
2016-10-18	0	2.860	2.850	2.870	2.810	2.910	7,458,000	21,310,260	2.8574	2.840	2.830	2.849	2.790	2.889	7,511,690	2.8369	-1.72%
2016-10-17	0	2.910	2.900	2.920	2.890	3.040	13,276,600	39,433,058	2.9701	2.889	2.879	2.899	2.869	3.018	13,372,178	2.9489	0.00%
2016-10-14	0	2.910	2.900	2.920	2.830	3.010	18,912,387	55,475,514	2.9333	2.889	2.879	2.899	2.810	2.988	19,048,537	2.9123	1.39%
2016-10-13	0	2.870	2.870	2.880	2.660	2.960	16,924,000	48,263,060	2.8518	2.849	2.849	2.859	2.641	2.939	17,045,836	2.8314	6.69%
2016-10-12	0	2.690	2.690	2.700	2.600	2.810	11,212,250	30,497,739	2.7200	2.671	2.671	2.681	2.581	2.790	11,292,967	2.7006	-3.24%
2016-10-11	0	2.780	2.770	2.780	2.700	2.860	7,442,688	20,718,495	2.7837	2.760	2.750	2.760	2.681	2.840	7,496,268	2.7638	1.46%
2016-10-07	0	2.740	2.730	2.750	2.550	2.810	11,701,900	32,082,412	2.7416	2.720	2.710	2.730	2.532	2.790	11,786,142	2.7220	6.20%
2016-10-06	0	2.580	2.580	2.590	2.560	2.680	3,962,000	10,317,140	2.6040	2.562	2.562	2.571	2.542	2.661	3,990,522	2.5854	-2.27%
2016-10-05	0	2.640	2.630	2.640	2.450	2.670	18,337,579	47,494,496	2.5900	2.621	2.611	2.621	2.432	2.651	18,469,591	2.5715	6.88%
2016-10-04	0	2.470	2.470	2.480	2.240	2.480	13,284,615	32,002,112	2.4090	2.452	2.452	2.462	2.224	2.462	13,380,251	2.3917	11.76%
2016-10-03	0	2.210	2.210	2.230	2.190	2.240	2,368,000	5,242,440	2.2139	2.194	2.194	2.214	2.174	2.224	2,385,047	2.1980	0.91%
2016-09-30	0	2.190	2.190	2.200	2.180	2.260	6,010,000	13,271,500	2.2082	2.174	2.174	2.184	2.164	2.244	6,053,266	2.1925	-3.10%
2016-09-29	0	2.260	2.250	2.270	2.230	2.320	4,382,000	9,898,560	2.2589	2.244	2.234	2.254	2.214	2.303	4,413,546	2.2428	-3.00%
2016-09-28	0	2.330	2.320	2.330	2.250	2.340	3,082,000	7,053,940	2.2888	2.313	2.303	2.313	2.234	2.323	3,104,187	2.2724	1.75%
2016-09-27	0	2.290	2.290	2.300	2.190	2.310	8,488,000	19,077,260	2.2476	2.274	2.274	2.284	2.174	2.293	8,549,105	2.2315	2.69%
2016-09-26	0	2.230	2.220	2.230	2.210	2.380	9,255,021	21,344,946	2.3063	2.214	2.204	2.214	2.194	2.363	9,321,648	2.2898	-3.04%
2016-09-23	0	2.300	2.290	2.300	2.280	2.330	5,797,499	13,333,037	2.2998	2.284	2.274	2.284	2.264	2.313	5,839,235	2.2834	0.00%
2016-09-22	0	2.300	2.290	2.300	2.280	2.420	12,258,000	28,664,820	2.3385	2.284	2.274	2.284	2.264	2.403	12,346,245	2.3217	0.00%
2016-09-21	0	2.300	2.290	2.310	2.280	2.450	16,448,000	38,404,180	2.3349	2.284	2.274	2.293	2.264	2.432	16,566,409	2.3182	-3.36%
2016-09-20	0	2.380	2.380	2.390	2.350	2.520	10,564,000	25,676,760	2.4306	2.363	2.363	2.373	2.333	2.502	10,640,050	2.4132	-5.56%
2016-09-19	0	2.520	2.520	2.530	2.480	2.650	11,155,653	28,630,999	2.5665	2.502	2.502	2.512	2.462	2.631	11,235,963	2.5482	-0.40%
2016-09-15	0	2.530	2.520	2.530	2.430	2.560	5,422,000	13,535,160	2.4963	2.512	2.502	2.512	2.413	2.542	5,461,033	2.4785	1.20%
2016-09-14	0	2.500	2.500	2.510	2.350	2.570	12,858,000	32,097,860	2.4963	2.482	2.482	2.492	2.333	2.552	12,950,565	2.4785	6.38%
2016-09-13	0	2.350	2.350	2.360	2.310	2.440	3,862,000	9,168,040	2.3739	2.333	2.333	2.343	2.293	2.423	3,889,803	2.3569	2.17%
2016-09-12	0	2.300	2.290	2.300	2.200	2.370	10,386,000	23,773,900	2.2890	2.284	2.274	2.284	2.184	2.353	10,460,769	2.2727	-0.86%
2016-09-09	0	2.320	2.320	2.330	2.280	2.460	21,512,102	50,404,389	2.3431	2.303	2.303	2.313	2.264	2.442	21,666,968	2.3263	-2.52%
2016-09-08	0	2.380	2.350	2.360	2.330	2.500	7,902,305	19,072,483	2.4135	2.363	2.333	2.343	2.313	2.482	7,959,194	2.3963	0.85%
2016-09-07	0	2.360	2.360	2.370	2.250	2.620	24,718,739	60,913,501	2.4643	2.343	2.343	2.353	2.234	2.601	24,896,689	2.4467	-2.07%
2016-09-06	0	2.410	2.410	2.420	2.280	2.430	12,496,000	29,444,120	2.3563	2.393	2.393	2.403	2.264	2.413	12,585,959	2.3394	1.26%
2016-09-05	0	2.380	2.380	2.390	2.330	2.500	19,626,353	47,133,482	2.4015	2.363	2.363	2.373	2.313	2.482	19,767,643	2.3844	-1.65%
2016-09-02	0	2.420	2.400	2.420	2.070	2.440	32,860,081	73,915,350	2.2494	2.403	2.383	2.403	2.055	2.423	33,096,641	2.2333	15.24%
2016-09-01	0	2.100	2.090	2.100	2.080	2.260	17,892,000	38,727,860	2.1645	2.085	2.075	2.085	2.065	2.244	18,020,805	2.1491	-3.67%
2016-08-31	0	2.180	2.180	2.190	2.150	2.360	22,834,000	50,852,440	2.2270	2.164	2.164	2.174	2.135	2.343	22,998,382	2.2111	-4.39%
2016-08-30	0	2.280	2.280	2.290	2.050	2.470	53,932,118	124,445,714	2.3075	2.264	2.264	2.274	2.035	2.452	54,320,376	2.2910	11.76%
2016-08-29	0	2.040	2.040	2.050	1.950	2.170	27,636,260	57,170,516	2.0687	2.025	2.025	2.035	1.936	2.154	27,835,214	2.0539	1.49%
2016-08-26	0	2.010	2.010	2.030	1.670	2.030	30,896,000	57,817,760	1.8714	1.996	1.996	2.015	1.658	2.015	31,118,420	1.8580	19.64%
2016-08-25	0	1.680	1.680	1.690	1.670	1.790	21,942,000	37,767,060	1.7212	1.668	1.668	1.678	1.658	1.777	22,099,961	1.7089	-1.75%
2016-08-24	0	1.710	1.700	1.710	1.620	1.720	11,292,000	18,974,040	1.6803	1.698	1.688	1.698	1.608	1.708	11,373,291	1.6683	5.56%
2016-08-23	0	1.620	1.610	1.620	1.590	1.650	2,960,000	4,783,760	1.6161	1.608	1.598	1.608	1.579	1.638	2,981,309	1.6046	0.00%
2016-08-22	0	1.620	1.610	1.620	1.580	1.700	5,872,000	9,575,840	1.6308	1.608	1.598	1.608	1.569	1.688	5,914,273	1.6191	-1.22%
2016-08-19	0	1.640	1.630	1.640	1.520	1.660	6,750,000	10,704,340	1.5858	1.628	1.618	1.628	1.509	1.648	6,798,593	1.5745	8.61%
2016-08-18	0	1.510	1.510	1.520	1.500	1.580	5,988,000	9,208,330	1.5378	1.499	1.499	1.509	1.489	1.569	6,031,108	1.5268	-1.31%
2016-08-17	0	1.530	1.520	1.530	1.430	1.560	21,896,000	33,232,018	1.5177	1.519	1.509	1.519	1.420	1.549	22,053,629	1.5069	6.25%
2016-08-16	0	1.440	1.430	1.440	1.360	1.450	6,606,000	9,350,368	1.4154	1.430	1.420	1.430	1.350	1.440	6,653,557	1.4053	4.35%
2016-08-15	0	1.380	1.390	1.400	1.360	1.440	4,156,000	5,789,972	1.3932	1.370	1.380	1.390	1.350	1.430	4,185,919	1.3832	-2.13%
2016-08-12	0	1.410	1.400	1.410	1.370	1.410	4,760,000	6,667,500	1.4007	1.400	1.390	1.400	1.360	1.400	4,794,267	1.3907	2.17%
2016-08-11	0	1.380	1.380	1.390	1.370	1.400	3,126,000	4,319,580	1.3818	1.370	1.370	1.380	1.360	1.390	3,148,504	1.3719	0.00%
2016-08-10	0	1.380	1.380	1.390	1.340	1.400	5,794,000	7,993,520	1.3796	1.370	1.370	1.380	1.330	1.390	5,835,711	1.3698	2.22%
2016-08-09	0	1.350	1.350	1.360	1.320	1.360	2,996,000	4,039,860	1.3484	1.340	1.340	1.350	1.311	1.350	3,017,568	1.3388	0.75%
2016-08-08	0	1.340	1.340	1.350	1.270	1.350	2,824,000	3,748,280	1.3273	1.330	1.330	1.340	1.261	1.340	2,844,330	1.3178	4.69%
2016-08-05	0	1.280	1.270	1.280	1.250	1.290	1,472,000	1,883,760	1.2797	1.271	1.261	1.271	1.241	1.281	1,482,597	1.2706	0.79%
2016-08-04	0	1.270	1.260	1.270	1.240	1.270	1,220,000	1,527,580	1.2521	1.261	1.251	1.261	1.231	1.261	1,228,783	1.2432	1.60%
2016-08-03	0	1.250	1.240	1.260	1.230	1.270	1,348,000	1,691,160	1.2546	1.241	1.231	1.251	1.221	1.261	1,357,704	1.2456	-1.57%
2016-08-01	0	1.270	1.270	1.280	1.270	1.300	1,146,000	1,469,120	1.2820	1.261	1.261	1.271	1.261	1.291	1,154,250	1.2728	1.60%
2016-07-29	0	1.250	1.250	1.260	1.240	1.330	5,348,000	6,822,060	1.2756	1.241	1.241	1.251	1.231	1.320	5,386,500	1.2665	-5.30%
2016-07-28	0	1.320	1.310	1.330	1.320	1.360	3,933,463	5,237,526	1.3315	1.311	1.301	1.320	1.311	1.350	3,961,780	1.3220	-2.22%
2016-07-27	0	1.350	1.340	1.350	1.330	1.400	3,234,999	4,394,078	1.3583	1.340	1.330	1.340	1.320	1.390	3,258,288	1.3486	-2.17%
2016-07-26	0	1.380	1.380	1.390	1.310	1.410	6,567,403	8,999,623	1.3703	1.370	1.370	1.380	1.301	1.400	6,614,682	1.3606	3.76%
2016-07-25	0	1.330	1.320	1.330	1.300	1.350	3,123,836	4,132,894	1.3230	1.320	1.311	1.320	1.291	1.340	3,146,325	1.3136	0.76%
2016-07-22	0	1.320	1.320	1.330	1.310	1.360	3,654,000	4,880,720	1.3357	1.311	1.311	1.320	1.301	1.350	3,680,305	1.3262	-3.65%
2016-07-21	0	1.370	1.370	1.380	1.330	1.400	3,228,000	4,449,920	1.3785	1.360	1.360	1.370	1.320	1.390	3,251,238	1.3687	-1.44%
2016-07-20	0	1.390	1.390	1.400	1.370	1.420	10,630,000	14,718,640	1.3846	1.380	1.380	1.390	1.360	1.410	10,706,525	1.3747	-2.11%
2016-07-19	0	1.420	1.410	1.420	1.330	1.460	11,461,231	16,240,063	1.4170	1.410	1.400	1.410	1.320	1.450	11,543,740	1.4068	3.65%
2016-07-18	0	1.370	1.370	1.380	1.310	1.470	18,597,460	26,051,365	1.4008	1.360	1.360	1.370	1.301	1.459	18,731,343	1.3908	12.30%
2016-07-15	0	1.220	1.210	1.220	1.160	1.240	895,802	1,083,234	1.2092	1.211	1.201	1.211	1.152	1.231	902,251	1.2006	0.83%
2016-07-14	0	1.210	1.200	1.210	1.150	1.210	573,765	676,579	1.1792	1.201	1.191	1.201	1.142	1.201	577,896	1.1708	0.00%
2016-07-13	0	1.210	1.200	1.210	1.180	1.230	1,386,753	1,680,308	1.2117	1.201	1.191	1.201	1.172	1.221	1,396,736	1.2030	0.00%
2016-07-12	0	1.210	1.210	1.220	1.150	1.220	2,568,000	3,089,420	1.2030	1.201	1.201	1.211	1.142	1.211	2,586,487	1.1944	4.31%
2016-07-11	0	1.160	1.160	1.170	1.160	1.180	102,000	119,180	1.1684	1.152	1.152	1.162	1.152	1.172	102,734	1.1601	-1.69%
2016-07-08	0	1.180	1.170	1.180	1.160	1.180	282,000	331,100	1.1741	1.172	1.162	1.172	1.152	1.172	284,030	1.1657	0.85%
2016-07-07	0	1.170	1.170	1.180	1.150	1.180	456,000	533,540	1.1700	1.162	1.162	1.172	1.142	1.172	459,283	1.1617	0.00%
2016-07-06	0	1.170	1.160	1.170	1.160	1.180	102,000	119,460	1.1712	1.162	1.152	1.162	1.152	1.172	102,734	1.1628	0.00%
2016-07-05	0	1.170	1.160	1.180	1.120	1.190	771,530	880,027	1.1406	1.162	1.152	1.172	1.112	1.181	777,084	1.1325	-1.68%
2016-07-04	0	1.190	1.190	1.200	1.170	1.210	498,130	594,549	1.1936	1.181	1.181	1.191	1.162	1.201	501,716	1.1850	0.00%
2016-06-30	0	1.190	1.180	1.190	1.180	1.200	891,749	1,055,773	1.1839	1.181	1.172	1.181	1.172	1.191	898,169	1.1755	3.48%
2016-06-29	0	1.150	1.150	1.160	1.100	1.210	2,421,710	2,785,109	1.1501	1.142	1.142	1.152	1.092	1.201	2,439,144	1.1418	-4.17%
2016-06-28	0	1.200	1.170	1.200	1.170	1.200	723,107	853,333	1.1801	1.191	1.162	1.191	1.162	1.191	728,313	1.1717	1.69%
2016-06-27	0	1.180	1.170	1.180	1.170	1.210	779,742	928,184	1.1904	1.172	1.162	1.172	1.162	1.201	785,355	1.1819	-3.28%
2016-06-24	0	1.220	1.200	1.220	1.130	1.220	662,000	782,340	1.1818	1.211	1.191	1.211	1.122	1.211	666,766	1.1733	0.83%
2016-06-23	0	1.210	1.200	1.220	1.170	1.220	1,190,996	1,420,444	1.1927	1.201	1.191	1.211	1.162	1.211	1,199,570	1.1841	2.54%
2016-06-22	0	1.180	1.180	1.200	1.150	1.220	401,563	474,163	1.1808	1.172	1.172	1.191	1.142	1.211	404,454	1.1724	-2.48%
2016-06-21	0	1.210	1.190	1.210	1.140	1.220	679,403	807,200	1.1881	1.201	1.181	1.201	1.132	1.211	684,294	1.1796	3.42%
2016-06-20	0	1.170	1.170	1.180	1.100	1.210	962,479	1,116,592	1.1601	1.162	1.162	1.172	1.092	1.201	969,408	1.1518	-3.31%
2016-06-17	0	1.210	1.210	1.230	1.200	1.260	425,725	515,635	1.2112	1.201	1.201	1.221	1.191	1.251	428,790	1.2025	-1.63%
2016-06-16	0	1.230	1.200	1.230	1.170	1.230	419,376	497,509	1.1863	1.221	1.191	1.221	1.162	1.221	422,395	1.1778	2.50%
2016-06-15	0	1.200	1.200	1.210	1.140	1.200	490,000	573,040	1.1695	1.191	1.191	1.201	1.132	1.191	493,528	1.1611	5.26%
2016-06-14	0	1.140	1.140	1.150	1.120	1.170	548,000	628,560	1.1470	1.132	1.132	1.142	1.112	1.162	551,945	1.1388	-0.87%
2016-06-13	0	1.150	1.140	1.150	1.150	1.220	1,100,000	1,295,760	1.1780	1.142	1.132	1.142	1.142	1.211	1,107,919	1.1695	-5.74%
2016-06-10	0	1.220	1.150	1.220	1.180	1.260	1,396,000	1,728,240	1.2380	1.211	1.142	1.211	1.172	1.251	1,406,050	1.2291	-2.40%
2016-06-08	0	1.250	1.240	1.250	1.230	1.270	858,000	1,077,840	1.2562	1.241	1.231	1.241	1.221	1.261	864,177	1.2472	-1.57%
2016-06-07	0	1.270	1.270	1.280	1.220	1.300	1,015,219	1,286,872	1.2676	1.261	1.261	1.271	1.211	1.291	1,022,528	1.2585	2.42%
2016-06-06	0	1.240	1.230	1.260	1.230	1.270	380,000	475,780	1.2521	1.231	1.221	1.251	1.221	1.261	382,736	1.2431	-2.36%
2016-06-03	0	1.270	1.270	1.280	1.220	1.280	1,421,942	1,779,393	1.2514	1.261	1.261	1.271	1.211	1.271	1,432,179	1.2424	1.60%
2016-06-02	0	1.250	1.240	1.250	1.230	1.260	488,000	609,440	1.2489	1.241	1.231	1.241	1.221	1.251	491,513	1.2399	0.00%
2016-06-01	0	1.250	1.220	1.250	1.200	1.250	848,000	1,041,260	1.2279	1.241	1.211	1.241	1.191	1.241	854,105	1.2191	3.31%
2016-05-31	0	1.210	1.210	1.240	1.120	1.250	2,160,000	2,542,200	1.1769	1.201	1.201	1.231	1.112	1.241	2,175,550	1.1685	4.31%
2016-05-30	0	1.160	1.130	1.160	1.070	1.160	750,000	845,120	1.1268	1.152	1.122	1.152	1.062	1.152	755,399	1.1188	6.42%
2016-05-27	0	1.090	1.090	1.120	1.070	1.110	500,000	546,240	1.0925	1.082	1.082	1.112	1.062	1.102	503,600	1.0847	-0.91%
2016-05-26	0	1.100	1.090	1.110	1.090	1.120	542,024	600,365	1.1076	1.092	1.082	1.102	1.082	1.112	545,926	1.0997	0.00%
2016-05-25	0	1.100	1.100	1.120	1.080	1.190	1,608,744	1,785,966	1.1102	1.092	1.092	1.112	1.072	1.181	1,620,325	1.1022	-3.51%
2016-05-24	0	1.140	1.140	1.160	1.140	1.170	3,810,094	4,349,526	1.1416	1.132	1.132	1.152	1.132	1.162	3,837,523	1.1334	-1.72%
2016-05-23	0	1.160	1.160	1.170	1.160	1.200	524,000	616,700	1.1769	1.152	1.152	1.162	1.152	1.191	527,772	1.1685	-1.69%
2016-05-20	0	1.180	1.180	1.190	1.170	1.190	636,000	752,860	1.1837	1.172	1.172	1.181	1.162	1.181	640,579	1.1753	0.00%
2016-05-19	0	1.180	1.180	1.190	1.160	1.190	370,000	435,960	1.1783	1.172	1.172	1.181	1.152	1.181	372,664	1.1698	0.85%
2016-05-18	0	1.170	1.170	1.180	1.170	1.210	1,298,000	1,540,320	1.1867	1.162	1.162	1.172	1.162	1.201	1,307,344	1.1782	-4.10%
2016-05-17	0	1.220	1.220	1.240	1.210	1.220	202,000	245,280	1.2143	1.211	1.211	1.231	1.201	1.211	203,454	1.2056	0.83%
2016-05-16	0	1.210	1.210	1.220	1.200	1.230	606,000	737,360	1.2168	1.201	1.201	1.211	1.191	1.221	610,363	1.2081	-0.82%
2016-05-13	0	1.220	1.220	1.230	1.210	1.230	405,817	495,464	1.2209	1.211	1.211	1.221	1.201	1.221	408,738	1.2122	-0.81%
2016-05-12	0	1.230	1.230	1.240	1.200	1.230	667,755	805,933	1.2069	1.221	1.221	1.231	1.191	1.221	672,562	1.1983	-1.60%
2016-05-11	0	1.250	1.220	1.250	1.210	1.250	454,000	561,040	1.2358	1.241	1.211	1.241	1.201	1.241	457,268	1.2269	2.46%
2016-05-10	0	1.220	1.200	1.220	1.200	1.240	812,000	991,400	1.2209	1.211	1.191	1.211	1.191	1.231	817,846	1.2122	0.83%
2016-05-09	0	1.210	1.200	1.220	1.210	1.250	576,000	702,760	1.2201	1.201	1.191	1.211	1.201	1.241	580,147	1.2113	-3.20%
2016-05-06	0	1.250	1.240	1.260	1.230	1.260	478,716	597,246	1.2476	1.241	1.231	1.251	1.221	1.251	482,162	1.2387	-3.10%
2016-05-05	0	1.290	1.280	1.300	1.250	1.300	324,300	412,092	1.2707	1.281	1.271	1.291	1.241	1.291	326,635	1.2616	0.00%
2016-05-04	0	1.290	1.270	1.290	1.260	1.290	138,000	176,600	1.2797	1.281	1.261	1.281	1.251	1.281	138,993	1.2706	-0.77%
2016-05-03	0	1.300	1.280	1.300	1.250	1.350	866,000	1,114,238	1.2866	1.291	1.271	1.291	1.241	1.340	872,234	1.2775	4.00%
2016-04-29	0	1.250	1.250	1.260	1.250	1.270	404,000	509,080	1.2601	1.241	1.241	1.251	1.241	1.261	406,908	1.2511	-0.79%
2016-04-28	0	1.260	1.260	1.270	1.250	1.280	732,000	922,060	1.2596	1.251	1.251	1.261	1.241	1.271	737,270	1.2506	-0.79%
2016-04-27	0	1.270	1.260	1.270	1.240	1.280	540,000	681,700	1.2624	1.261	1.251	1.261	1.231	1.271	543,887	1.2534	2.42%
2016-04-26	0	1.240	1.240	1.250	1.220	1.260	941,774	1,163,586	1.2355	1.231	1.231	1.241	1.211	1.251	948,554	1.2267	-2.36%
2016-04-25	0	1.270	1.260	1.270	1.250	1.280	1,971,847	2,497,171	1.2664	1.261	1.251	1.261	1.241	1.271	1,986,042	1.2574	0.00%
2016-04-22	0	1.270	1.260	1.280	1.250	1.320	617,022	788,947	1.2786	1.261	1.251	1.271	1.241	1.311	621,464	1.2695	-1.55%
2016-04-21	0	1.290	1.280	1.290	1.270	1.300	732,000	942,160	1.2871	1.281	1.271	1.281	1.261	1.291	737,270	1.2779	0.78%
2016-04-20	0	1.280	1.270	1.280	1.230	1.310	2,799,832	3,596,440	1.2845	1.271	1.261	1.271	1.221	1.301	2,819,988	1.2753	-0.78%
2016-04-19	0	1.290	1.290	1.300	1.280	1.320	1,374,000	1,782,960	1.2976	1.281	1.281	1.291	1.271	1.311	1,383,891	1.2884	-2.27%
2016-04-18	0	1.320	1.310	1.320	1.310	1.350	848,000	1,120,560	1.3214	1.311	1.301	1.311	1.301	1.340	854,105	1.3120	0.00%
2016-04-15	0	1.320	1.320	1.330	1.290	1.360	2,564,000	3,424,380	1.3356	1.311	1.311	1.320	1.281	1.350	2,582,458	1.3260	1.54%
2016-04-14	0	1.300	1.300	1.310	1.270	1.330	1,468,000	1,915,280	1.3047	1.291	1.291	1.301	1.261	1.320	1,478,568	1.2954	2.36%
2016-04-13	0	1.270	1.270	1.280	1.250	1.300	1,586,000	2,022,460	1.2752	1.261	1.261	1.271	1.241	1.291	1,597,418	1.2661	3.25%
2016-04-12	0	1.230	1.230	1.240	1.200	1.270	5,616,000	6,871,160	1.2235	1.221	1.221	1.231	1.191	1.261	5,656,430	1.2148	-3.91%
2016-04-11	0	1.280	1.260	1.280	1.250	1.330	2,147,498	2,758,172	1.2844	1.271	1.251	1.271	1.241	1.320	2,162,958	1.2752	-3.03%
2016-04-08	0	1.320	1.310	1.320	1.290	1.350	2,092,000	2,749,680	1.3144	1.311	1.301	1.311	1.281	1.340	2,107,060	1.3050	-0.75%
2016-04-07	0	1.330	1.330	1.340	1.330	1.380	820,000	1,100,720	1.3423	1.320	1.320	1.330	1.320	1.370	825,903	1.3327	0.00%
2016-04-06	0	1.330	1.320	1.330	1.300	1.360	911,749	1,208,936	1.3260	1.320	1.311	1.320	1.291	1.350	918,313	1.3165	0.00%
2016-04-05	0	1.330	1.320	1.330	1.310	1.340	1,578,000	2,094,120	1.3271	1.320	1.311	1.320	1.301	1.330	1,589,360	1.3176	-0.75%
2016-04-01	0	1.340	1.340	1.350	1.340	1.360	840,000	1,132,040	1.3477	1.330	1.330	1.340	1.330	1.350	846,047	1.3380	-2.19%
2016-03-31	0	1.370	1.370	1.380	1.330	1.380	2,256,000	3,053,380	1.3534	1.360	1.360	1.370	1.320	1.370	2,272,241	1.3438	0.74%
2016-03-30	0	1.360	1.360	1.370	1.340	1.410	2,468,000	3,365,820	1.3638	1.350	1.350	1.360	1.330	1.400	2,485,767	1.3540	-1.45%
2016-03-29	0	1.380	1.380	1.390	1.340	1.500	5,074,915	7,307,981	1.4400	1.370	1.370	1.380	1.330	1.489	5,111,449	1.4297	-1.43%
2016-03-24	0	1.400	1.390	1.400	1.370	1.410	586,000	816,480	1.3933	1.390	1.380	1.390	1.360	1.400	590,219	1.3834	0.00%
2016-03-23	0	1.400	1.390	1.400	1.380	1.420	4,166,000	5,829,840	1.3994	1.390	1.380	1.390	1.370	1.410	4,195,991	1.3894	-0.71%
2016-03-22	0	1.410	1.400	1.410	1.400	1.440	962,000	1,356,180	1.4098	1.400	1.390	1.400	1.390	1.430	968,925	1.3997	-2.08%
2016-03-21	0	1.440	1.430	1.440	1.420	1.480	7,558,000	10,967,340	1.4511	1.430	1.420	1.430	1.410	1.469	7,612,410	1.4407	1.41%
2016-03-18	0	1.420	1.410	1.420	1.360	1.430	1,962,000	2,734,280	1.3936	1.410	1.400	1.410	1.350	1.420	1,976,124	1.3837	2.90%
2016-03-17	0	1.380	1.370	1.390	1.370	1.410	1,484,000	2,051,440	1.3824	1.370	1.360	1.380	1.360	1.400	1,494,683	1.3725	0.73%
2016-03-16	0	1.370	1.350	1.370	1.350	1.390	584,000	798,360	1.3671	1.360	1.340	1.360	1.340	1.380	588,204	1.3573	0.00%
2016-03-15	0	1.370	1.370	1.380	1.370	1.400	1,232,000	1,704,580	1.3836	1.360	1.360	1.370	1.360	1.390	1,240,869	1.3737	-2.14%
2016-03-14	0	1.400	1.390	1.410	1.370	1.450	3,102,000	4,337,760	1.3984	1.390	1.380	1.400	1.360	1.440	3,124,331	1.3884	2.94%
2016-03-11	0	1.360	1.360	1.370	1.330	1.380	812,000	1,107,480	1.3639	1.350	1.350	1.360	1.320	1.370	817,846	1.3541	0.00%
2016-03-10	0	1.360	1.360	1.370	1.360	1.390	1,032,000	1,414,200	1.3703	1.350	1.350	1.360	1.350	1.380	1,039,429	1.3606	-1.45%
2016-03-09	0	1.380	1.370	1.380	1.370	1.390	428,000	590,860	1.3805	1.370	1.360	1.370	1.360	1.380	431,081	1.3706	-0.72%
2016-03-08	0	1.390	1.390	1.400	1.390	1.410	384,000	535,340	1.3941	1.380	1.380	1.390	1.380	1.400	386,764	1.3842	-1.42%
2016-03-07	0	1.410	1.380	1.410	1.380	1.440	1,325,300	1,860,373	1.4037	1.400	1.370	1.400	1.370	1.430	1,334,841	1.3937	0.71%
2016-03-04	0	1.400	1.390	1.400	1.340	1.400	1,544,000	2,119,140	1.3725	1.390	1.380	1.390	1.330	1.390	1,555,115	1.3627	1.45%
2016-03-03	0	1.380	1.370	1.380	1.350	1.440	2,194,000	3,036,660	1.3841	1.370	1.360	1.370	1.340	1.430	2,209,795	1.3742	-2.82%
2016-03-02	0	1.420	1.410	1.430	1.360	1.460	3,792,000	5,364,320	1.4146	1.410	1.400	1.420	1.350	1.450	3,819,299	1.4045	5.19%
2016-03-01	0	1.350	1.350	1.360	1.310	1.360	902,000	1,207,400	1.3386	1.340	1.340	1.350	1.301	1.350	908,494	1.3290	0.75%
2016-02-29	0	1.340	1.320	1.340	1.310	1.360	1,132,000	1,496,880	1.3223	1.330	1.311	1.330	1.301	1.350	1,140,149	1.3129	0.00%
2016-02-26	0	1.340	1.330	1.340	1.320	1.350	692,000	920,780	1.3306	1.330	1.320	1.330	1.311	1.340	696,982	1.3211	2.29%
2016-02-25	0	1.310	1.300	1.330	1.300	1.380	3,690,000	4,866,400	1.3188	1.301	1.291	1.320	1.291	1.370	3,716,564	1.3094	-2.24%
2016-02-24	0	1.340	1.330	1.350	1.320	1.350	2,378,000	3,181,340	1.3378	1.330	1.320	1.340	1.311	1.340	2,395,119	1.3283	-1.47%
2016-02-23	0	1.360	1.350	1.360	1.340	1.400	3,286,000	4,466,270	1.3592	1.350	1.340	1.350	1.330	1.390	3,309,656	1.3495	-1.45%
2016-02-22	0	1.380	1.380	1.390	1.370	1.410	919,000	1,277,190	1.3898	1.370	1.370	1.380	1.360	1.400	925,616	1.3798	-0.72%
2016-02-19	0	1.390	1.390	1.400	1.360	1.420	1,658,000	2,279,220	1.3747	1.380	1.380	1.390	1.350	1.410	1,669,936	1.3649	-2.11%
2016-02-18	0	1.420	1.420	1.430	1.400	1.440	1,774,000	2,520,780	1.4210	1.410	1.410	1.420	1.390	1.430	1,786,771	1.4108	3.65%
2016-02-17	0	1.370	1.370	1.390	1.370	1.460	2,572,000	3,618,020	1.4067	1.360	1.360	1.380	1.360	1.450	2,590,516	1.3966	-0.72%
2016-02-16	0	1.380	1.380	1.390	1.360	1.410	3,358,000	4,651,760	1.3853	1.370	1.370	1.380	1.350	1.400	3,382,174	1.3754	0.00%
2016-02-15	0	1.380	1.380	1.390	1.360	1.410	2,186,000	3,017,020	1.3802	1.370	1.370	1.380	1.350	1.400	2,201,737	1.3703	1.47%
2016-02-12	0	1.360	1.340	1.360	1.330	1.410	1,458,000	1,974,620	1.3543	1.350	1.330	1.350	1.320	1.400	1,468,496	1.3447	-1.45%
2016-02-11	0	1.380	1.380	1.390	1.350	1.420	1,730,000	2,394,740	1.3842	1.370	1.370	1.380	1.340	1.410	1,742,454	1.3743	-5.48%
2016-02-05	0	1.460	1.460	1.470	1.400	1.490	3,032,000	4,348,560	1.4342	1.450	1.450	1.459	1.390	1.479	3,053,827	1.4240	0.00%
2016-02-04	0	1.460	1.440	1.460	1.440	1.520	3,758,000	5,510,300	1.4663	1.450	1.430	1.450	1.430	1.509	3,785,054	1.4558	-0.68%
2016-02-03	0	1.470	1.460	1.480	1.440	1.490	2,702,000	3,951,320	1.4624	1.459	1.450	1.469	1.430	1.479	2,721,452	1.4519	-3.29%
2016-02-02	0	1.520	1.510	1.520	1.470	1.570	5,470,000	8,327,220	1.5223	1.509	1.499	1.509	1.459	1.559	5,509,379	1.5115	-0.65%
2016-02-01	0	1.530	1.530	1.540	1.410	1.550	13,642,000	20,321,400	1.4896	1.519	1.519	1.529	1.400	1.539	13,740,209	1.4790	10.87%
2016-01-29	0	1.380	1.370	1.380	1.280	1.400	9,112,000	12,397,080	1.3605	1.370	1.360	1.370	1.271	1.390	9,177,597	1.3508	3.76%
2016-01-28	0	1.330	1.320	1.330	1.250	1.430	11,710,455	15,451,191	1.3194	1.320	1.311	1.320	1.241	1.420	11,794,759	1.3100	-6.99%
2016-01-27	0	1.430	1.420	1.430	1.410	1.540	8,814,000	12,929,480	1.4669	1.420	1.410	1.420	1.400	1.529	8,877,452	1.4564	-2.72%
2016-01-26	0	1.470	1.460	1.470	1.450	1.560	10,486,000	15,726,940	1.4998	1.459	1.450	1.459	1.440	1.549	10,561,489	1.4891	-3.92%
2016-01-25	0	1.530	1.520	1.530	1.450	1.610	12,078,000	18,432,360	1.5261	1.519	1.509	1.519	1.440	1.598	12,164,950	1.5152	-0.65%
2016-01-22	0	1.540	1.540	1.550	1.440	1.750	34,120,000	54,038,240	1.5838	1.529	1.529	1.539	1.430	1.737	34,365,630	1.5725	-3.75%
2016-01-21	0	1.600	1.600	1.610	1.510	1.740	96,308,000	157,105,400	1.6313	1.589	1.589	1.598	1.499	1.728	97,001,322	1.6196	8.11%
2016-01-20	0	1.480	1.470	1.480	1.460	1.780	100,322,000	164,776,560	1.6425	1.469	1.459	1.469	1.450	1.767	101,044,219	1.6307	-14.94%
2016-01-19	0	1.740	1.730	1.740	1.330	1.790	106,310,000	172,062,740	1.6185	1.728	1.718	1.728	1.320	1.777	107,075,326	1.6069	30.83%
2016-01-18	0	1.330	1.320	1.340	1.290	1.380	7,036,000	9,353,920	1.3294	1.320	1.311	1.330	1.281	1.370	7,086,652	1.3199	1.53%
2016-01-15	0	1.310	1.310	1.320	1.300	1.500	21,562,000	30,278,240	1.4042	1.301	1.301	1.311	1.291	1.489	21,717,225	1.3942	0.77%
2016-01-14	0	1.300	1.290	1.300	1.240	1.330	3,962,000	5,111,150	1.2900	1.291	1.281	1.291	1.231	1.320	3,990,522	1.2808	0.00%
2016-01-13	0	1.300	1.300	1.310	1.280	1.460	11,116,545	15,260,518	1.3728	1.291	1.291	1.301	1.271	1.450	11,196,573	1.3630	-3.70%
2016-01-12	0	1.350	1.330	1.350	1.280	1.440	8,032,000	10,865,800	1.3528	1.340	1.320	1.340	1.271	1.430	8,089,822	1.3431	-2.17%
2016-01-11	0	1.380	1.400	1.420	1.330	1.480	11,042,000	15,339,780	1.3892	1.370	1.390	1.410	1.320	1.469	11,121,491	1.3793	-8.00%
2016-01-08	0	1.500	1.490	1.500	1.440	1.600	25,478,000	38,799,360	1.5229	1.489	1.479	1.489	1.430	1.589	25,661,416	1.5120	3.45%
2016-01-07	0	1.450	1.450	1.460	1.430	1.640	23,311,006	35,387,738	1.5181	1.440	1.440	1.450	1.420	1.628	23,478,822	1.5072	-11.59%
2016-01-06	0	1.640	1.620	1.640	1.560	1.760	65,446,000	109,191,140	1.6684	1.628	1.608	1.628	1.549	1.747	65,917,146	1.6565	1.23%
2016-01-05	0	1.620	1.610	1.630	1.280	1.650	75,710,000	114,663,440	1.5145	1.608	1.598	1.618	1.271	1.638	76,255,037	1.5037	27.56%
2016-01-04	0	1.270	1.270	1.280	1.230	1.350	11,716,000	15,179,860	1.2957	1.261	1.261	1.271	1.221	1.340	11,800,344	1.2864	-3.79%
2015-12-31	0	1.320	1.320	1.330	1.320	1.490	27,478,000	38,285,040	1.3933	1.311	1.311	1.320	1.311	1.479	27,675,814	1.3833	0.00%
2015-12-30	0	1.320	1.310	1.320	1.300	1.480	45,156,000	63,397,580	1.4040	1.311	1.301	1.311	1.291	1.469	45,481,078	1.3939