Prices and Webb-site Total Returns

CanSino Biologics Inc.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06185	2019-03-28			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
2026-02-04	0	34.04	34.04	34.24	33.50	34.62	630,000	21,392,642	33.957	34.04	34.04	34.24	33.50	34.62	630,000	33.957	-0.82%
2026-02-03	0	34.32	34.32	34.46	33.60	34.86	605,200	20,746,556	34.281	34.32	34.32	34.46	33.60	34.86	605,200	34.280	0.59%
2026-02-02	0	34.12	34.12	34.38	33.90	35.56	1,087,558	37,356,631	34.349	34.12	34.12	34.38	33.90	35.56	1,087,558	34.349	-3.45%
2026-01-30	0	35.34	35.28	35.34	34.46	36.72	1,707,400	59,881,828	35.072	35.34	35.28	35.34	34.46	36.72	1,707,400	35.072	-1.06%
2026-01-29	0	35.72	35.72	35.76	35.64	36.74	1,530,800	55,088,212	35.987	35.72	35.72	35.76	35.64	36.74	1,530,800	35.987	-2.78%
2026-01-28	0	36.74	36.70	36.74	36.60	39.28	2,553,400	95,376,396	37.353	36.74	36.70	36.74	36.60	39.28	2,553,400	37.353	-3.42%
2026-01-27	0	38.04	38.04	38.06	37.30	40.04	4,698,200	178,665,718	38.029	38.04	38.04	38.06	37.30	40.04	4,698,200	38.029	-4.61%
2026-01-26	0	39.88	39.88	39.90	37.28	41.64	8,338,858	333,864,040	40.037	39.88	39.88	39.90	37.28	41.64	8,338,858	40.037	7.49%
2026-01-23	0	37.10	37.00	37.10	35.58	37.62	1,004,800	36,972,936	36.796	37.10	37.00	37.10	35.58	37.62	1,004,800	36.796	3.06%
2026-01-22	0	36.00	36.00	36.18	35.68	36.30	402,200	14,466,172	35.968	36.00	36.00	36.18	35.68	36.30	402,200	35.968	0.84%
2026-01-21	0	35.70	35.68	35.70	34.88	35.94	355,800	12,611,430	35.445	35.70	35.68	35.70	34.88	35.94	355,800	35.445	0.85%
2026-01-20	0	35.40	35.40	35.42	35.10	36.56	410,130	14,634,474	35.683	35.40	35.40	35.42	35.10	36.56	410,130	35.683	-2.80%
2026-01-19	0	36.42	36.36	36.42	36.34	37.30	529,400	19,403,674	36.652	36.42	36.36	36.42	36.34	37.30	529,400	36.652	-2.57%
2026-01-16	0	37.38	37.08	37.38	36.70	37.90	913,400	33,953,304	37.172	37.38	37.08	37.38	36.70	37.90	913,400	37.172	-0.53%
2026-01-15	0	37.58	37.58	37.80	37.50	39.14	654,127	24,865,524	38.013	37.58	37.58	37.80	37.50	39.14	654,127	38.013	-3.09%
2026-01-14	0	38.78	38.70	38.78	37.70	39.18	1,505,406	58,009,967	38.534	38.78	38.70	38.78	37.70	39.18	1,505,406	38.534	3.30%
2026-01-13	0	37.54	37.40	37.54	36.84	38.60	1,578,394	59,822,794	37.901	37.54	37.40	37.54	36.84	38.60	1,578,394	37.901	-1.21%
2026-01-09	0	38.00	37.98	38.00	37.20	38.52	1,070,000	40,767,286	38.100	38.00	37.98	38.00	37.20	38.52	1,070,000	38.100	1.06%
2026-01-08	0	37.60	37.40	37.60	37.02	38.06	474,600	17,884,891	37.684	37.60	37.40	37.60	37.02	38.06	474,600	37.684	-1.16%
2026-01-07	0	38.04	38.04	38.18	37.08	39.50	1,269,200	48,838,256	38.480	38.04	38.04	38.18	37.08	39.50	1,269,200	38.480	1.98%
2026-01-06	0	37.30	37.30	37.50	36.54	37.74	1,050,000	38,959,340	37.104	37.30	37.30	37.50	36.54	37.74	1,050,000	37.104	2.53%
2026-01-05	0	36.38	36.32	36.40	34.54	36.60	770,200	27,858,470	36.170	36.38	36.32	36.40	34.54	36.60	770,200	36.170	4.18%
2025-12-31	0	34.92	34.78	34.92	34.42	35.02	286,400	9,954,133	34.756	34.92	34.78	34.92	34.42	35.02	286,400	34.756	-0.29%
2025-12-30	0	35.02	35.00	35.02	34.60	35.34	702,200	24,496,636	34.886	35.02	35.00	35.02	34.60	35.34	702,200	34.886	-0.91%
2025-12-29	0	35.34	35.26	35.34	35.24	36.36	886,000	31,580,656	35.644	35.34	35.26	35.34	35.24	36.36	886,000	35.644	-2.97%
2025-12-24	0	36.42	36.42	36.54	36.18	37.04	225,463	8,276,393	36.708	36.42	36.42	36.54	36.18	37.04	225,463	36.708	-0.16%
2025-12-23	0	36.48	36.32	36.48	36.16	37.34	666,800	24,386,724	36.573	36.48	36.32	36.48	36.16	37.34	666,800	36.573	-1.41%
2025-12-22	0	37.00	36.82	37.00	36.50	37.54	511,000	18,917,475	37.021	37.00	36.82	37.00	36.50	37.54	511,000	37.020	0.43%
2025-12-19	0	36.84	36.82	36.84	36.68	37.60	343,600	12,776,228	37.183	36.84	36.82	36.84	36.68	37.60	343,600	37.183	-0.65%
2025-12-18	0	37.08	36.90	37.08	36.56	37.70	324,800	11,983,828	36.896	37.08	36.90	37.08	36.56	37.70	324,800	36.896	-0.91%
2025-12-17	0	37.42	37.38	37.42	36.42	37.56	266,200	9,864,826	37.058	37.42	37.38	37.42	36.42	37.56	266,200	37.058	1.85%
2025-12-16	0	36.74	36.72	36.90	36.00	37.72	573,050	21,056,474	36.745	36.74	36.72	36.90	36.00	37.72	573,050	36.745	-2.60%
2025-12-15	0	37.72	37.72	37.86	37.50	38.64	461,129	17,531,798	38.019	37.72	37.72	37.86	37.50	38.64	461,129	38.019	-0.53%
2025-12-12	0	37.92	37.82	38.00	37.28	38.26	383,760	14,532,075	37.868	37.92	37.82	38.00	37.28	38.26	383,760	37.868	0.53%
2025-12-11	0	37.72	37.72	37.76	37.32	38.42	360,953	13,588,256	37.646	37.72	37.72	37.76	37.32	38.42	360,953	37.645	-1.00%
2025-12-10	0	38.10	37.98	38.10	37.26	38.38	544,300	20,523,564	37.706	38.10	37.98	38.10	37.26	38.38	544,300	37.706	1.17%
2025-12-09	0	37.66	37.40	37.66	37.08	38.30	699,882	26,280,069	37.549	37.66	37.40	37.66	37.08	38.30	699,882	37.549	-1.36%
2025-12-08	0	38.18	38.00	38.18	37.78	38.98	626,432	24,018,352	38.342	38.18	38.00	38.18	37.78	38.98	626,432	38.342	-0.31%
2025-12-05	0	38.30	38.04	38.30	37.90	38.72	480,200	18,338,044	38.188	38.30	38.04	38.30	37.90	38.72	480,200	38.188	-0.67%
2025-12-04	0	38.56	38.40	38.60	37.80	38.62	529,000	20,198,996	38.183	38.56	38.40	38.60	37.80	38.62	529,000	38.183	2.06%
2025-12-03	0	37.78	37.74	37.78	37.34	39.30	635,600	24,037,608	37.819	37.78	37.74	37.78	37.34	39.30	635,600	37.819	-2.53%
2025-12-02	0	38.76	38.56	38.76	38.18	40.04	714,600	27,631,781	38.668	38.76	38.56	38.76	38.18	40.04	714,600	38.667	-3.25%
2025-12-01	0	40.06	40.06	40.38	39.54	40.34	367,419	14,676,417	39.945	40.06	40.06	40.38	39.54	40.34	367,419	39.945	0.96%
2025-11-28	0	39.68	39.62	39.68	39.08	41.50	627,000	24,918,002	39.742	39.68	39.62	39.68	39.08	41.50	627,000	39.742	-1.78%
2025-11-27	0	40.40	40.40	40.42	40.20	41.22	370,000	15,020,657	40.596	40.40	40.40	40.42	40.20	41.22	370,000	40.596	-0.15%
2025-11-26	0	40.46	40.06	40.46	40.06	41.94	642,800	26,496,793	41.221	40.46	40.06	40.46	40.06	41.94	642,800	41.221	-0.83%
2025-11-25	0	40.80	40.68	40.80	40.40	41.98	676,400	27,816,226	41.124	40.80	40.68	40.80	40.40	41.98	676,400	41.124	0.29%
2025-11-24	0	40.68	40.52	40.68	38.82	40.80	1,032,200	41,168,020	39.884	40.68	40.52	40.68	38.82	40.80	1,032,200	39.884	2.99%
2025-11-21	0	39.50	39.46	39.50	39.32	41.52	1,296,699	51,808,062	39.954	39.50	39.46	39.50	39.32	41.52	1,296,699	39.954	-5.73%
2025-11-20	0	41.90	41.88	41.92	41.14	42.80	487,200	20,375,651	41.822	41.90	41.88	41.92	41.14	42.80	487,200	41.822	-0.57%
2025-11-19	0	42.14	41.90	42.14	41.44	43.06	624,600	26,168,452	41.896	42.14	41.90	42.14	41.44	43.06	624,600	41.896	-1.31%
2025-11-18	0	42.70	42.60	42.70	42.40	44.58	784,600	33,646,014	42.883	42.70	42.60	42.70	42.40	44.58	784,600	42.883	-3.35%
2025-11-17	0	44.18	44.18	44.24	43.94	46.12	656,000	29,115,494	44.383	44.18	44.18	44.24	43.94	46.12	656,000	44.383	-3.96%
2025-11-14	0	46.00	46.00	46.16	44.00	46.78	1,089,600	50,026,064	45.912	46.00	46.00	46.16	44.00	46.78	1,089,600	45.912	4.17%
2025-11-13	0	44.16	44.12	44.18	43.20	44.58	670,711	29,416,279	43.858	44.16	44.12	44.18	43.20	44.58	670,711	43.858	0.41%
2025-11-12	0	43.98	43.98	44.04	43.60	45.50	758,882	33,712,092	44.423	43.98	43.98	44.04	43.60	45.50	758,882	44.423	-1.79%
2025-11-11	0	44.78	44.76	44.90	44.48	46.04	606,363	27,321,184	45.058	44.78	44.76	44.90	44.48	46.04	606,363	45.057	-1.28%
2025-11-10	0	45.36	45.34	45.36	43.56	45.98	658,600	29,772,462	45.206	45.36	45.34	45.36	43.56	45.98	658,600	45.206	3.37%
2025-11-07	0	43.88	43.88	43.92	43.60	44.78	663,490	29,248,278	44.083	43.88	43.88	43.92	43.60	44.78	663,490	44.082	-2.14%
2025-11-06	0	44.84	44.80	45.04	44.10	45.42	576,200	25,756,741	44.701	44.84	44.80	45.04	44.10	45.42	576,200	44.701	-0.36%
2025-11-05	0	45.00	44.98	45.12	44.32	45.80	916,035	41,386,872	45.180	45.00	44.98	45.12	44.32	45.80	916,035	45.180	-0.92%
2025-11-04	0	45.42	45.42	45.48	45.30	47.20	940,800	43,221,492	45.941	45.42	45.42	45.48	45.30	47.20	940,800	45.941	-3.77%
2025-11-03	0	47.20	47.20	47.22	45.52	47.80	1,195,400	56,051,700	46.890	47.20	47.20	47.22	45.52	47.80	1,195,400	46.889	2.03%
2025-10-31	0	46.26	46.26	46.44	44.38	47.00	1,567,189	72,420,347	46.210	46.26	46.26	46.44	44.38	47.00	1,567,189	46.210	4.47%
2025-10-30	0	44.28	44.26	44.28	43.98	45.52	1,111,000	49,500,492	44.555	44.28	44.26	44.28	43.98	45.52	1,111,000	44.555	-1.42%
2025-10-28	0	44.92	44.90	44.92	44.30	46.48	2,241,800	101,680,040	45.356	44.92	44.90	44.92	44.30	46.48	2,241,800	45.356	3.26%
2025-10-27	0	43.50	43.42	43.50	42.82	43.72	860,600	37,207,024	43.234	43.50	43.42	43.50	42.82	43.72	860,600	43.234	2.40%
2025-10-24	0	42.48	42.48	42.50	42.26	43.50	458,556	19,623,394	42.794	42.48	42.48	42.50	42.26	43.50	458,556	42.794	0.19%
2025-10-23	0	42.40	42.28	42.40	41.30	43.40	1,253,095	52,538,343	41.927	42.40	42.28	42.40	41.30	43.40	1,253,095	41.927	-1.76%
2025-10-22	0	43.16	43.10	43.16	43.06	44.80	956,200	41,539,736	43.443	43.16	43.10	43.16	43.06	44.80	956,200	43.443	-2.40%
2025-10-21	0	44.22	44.20	44.22	43.98	45.96	735,800	32,849,164	44.644	44.22	44.20	44.22	43.98	45.96	735,800	44.644	-1.60%
2025-10-20	0	44.94	44.94	44.98	43.30	45.50	726,200	32,504,191	44.759	44.94	44.94	44.98	43.30	45.50	726,200	44.759	3.60%
2025-10-17	0	43.38	43.16	43.38	43.02	46.32	782,800	34,656,916	44.273	43.38	43.16	43.38	43.02	46.32	782,800	44.273	-5.61%
2025-10-16	0	45.96	45.80	45.96	45.12	46.58	584,800	26,775,710	45.786	45.96	45.80	45.96	45.12	46.58	584,800	45.786	1.55%
2025-10-15	0	45.26	45.18	45.26	44.26	45.80	921,109	41,533,955	45.091	45.26	45.18	45.26	44.26	45.80	921,109	45.091	2.54%
2025-10-14	0	44.14	44.14	44.28	43.94	47.18	1,193,769	53,766,780	45.040	44.14	44.14	44.28	43.94	47.18	1,193,769	45.040	-5.03%
2025-10-13	0	46.48	46.28	46.48	45.00	46.68	1,040,895	47,734,929	45.860	46.48	46.28	46.48	45.00	46.68	1,040,895	45.860	-1.11%
2025-10-10	0	47.00	47.00	47.08	47.00	50.20	1,513,600	72,929,358	48.183	47.00	47.00	47.08	47.00	50.20	1,513,600	48.183	-4.20%
2025-10-09	0	49.06	49.06	49.08	48.80	51.50	1,743,027	86,615,951	49.693	49.06	49.06	49.08	48.80	51.50	1,743,027	49.693	-5.47%
2025-10-08	0	51.90	51.75	51.90	50.25	52.20	223,569	11,497,061	51.425	51.90	51.75	51.90	50.25	52.20	223,569	51.425	0.58%
2025-10-06	0	51.60	51.60	51.90	49.70	52.05	255,028	13,104,346	51.384	51.60	51.60	51.90	49.70	52.05	255,028	51.384	-0.96%
2025-10-03	0	52.10	52.05	52.10	51.80	53.45	457,861	24,155,147	52.757	52.10	52.05	52.10	51.80	53.45	457,861	52.757	-0.38%
2025-10-02	0	52.30	52.25	52.30	49.00	52.50	730,251	37,327,868	51.117	52.30	52.25	52.30	49.00	52.50	730,251	51.116	5.66%
2025-09-30	0	49.50	49.48	49.50	48.06	49.64	1,293,645	63,332,290	48.957	49.50	49.48	49.50	48.06	49.64	1,293,645	48.956	2.53%
2025-09-29	0	48.28	48.08	48.28	47.04	48.54	933,400	44,690,596	47.879	48.28	48.08	48.28	47.04	48.54	933,400	47.879	2.81%
2025-09-26	0	46.96	46.92	46.96	46.80	48.80	961,800	45,952,664	47.778	46.96	46.92	46.96	46.80	48.80	961,800	47.778	-3.97%
2025-09-25	0	48.90	48.90	49.16	48.64	49.92	804,300	39,587,014	49.219	48.90	48.90	49.16	48.64	49.92	804,300	49.219	-0.20%
2025-09-24	0	49.00	48.98	49.00	48.80	49.50	779,600	38,268,070	49.087	49.00	48.98	49.00	48.80	49.50	779,600	49.087	-0.65%
2025-09-23	0	49.32	49.10	49.32	48.52	51.10	1,220,700	60,022,954	49.171	49.32	49.10	49.32	48.52	51.10	1,220,700	49.171	-2.91%
2025-09-22	0	50.80	50.75	50.80	50.40	52.75	998,200	50,995,765	51.088	50.80	50.75	50.80	50.40	52.75	998,200	51.088	-1.55%
2025-09-19	0	51.60	51.30	51.60	50.70	53.80	1,444,077	74,675,712	51.712	51.60	51.30	51.60	50.70	53.80	1,444,077	51.712	-1.90%
2025-09-18	0	52.60	52.55	52.65	51.30	54.65	1,435,200	75,667,220	52.722	52.60	52.55	52.65	51.30	54.65	1,435,200	52.722	-1.13%
2025-09-17	0	53.20	52.95	53.20	51.85	54.35	1,336,600	70,308,610	52.603	53.20	52.95	53.20	51.85	54.35	1,336,600	52.603	-0.65%
2025-09-16	0	53.55	53.55	53.60	52.25	55.40	1,268,500	67,565,075	53.264	53.55	53.55	53.60	52.25	55.40	1,268,500	53.264	-2.28%
2025-09-15	0	54.80	54.80	54.95	53.05	55.85	1,310,132	71,315,878	54.434	54.80	54.80	54.95	53.05	55.85	1,310,132	54.434	0.83%
2025-09-12	0	54.35	54.35	54.40	53.45	55.40	1,383,000	75,195,760	54.372	54.35	54.35	54.40	53.45	55.40	1,383,000	54.371	1.02%
2025-09-11	0	53.80	53.80	53.90	48.90	54.95	3,236,597	168,549,900	52.076	53.80	53.80	53.90	48.90	54.95	3,236,597	52.076	0.75%
2025-09-10	0	53.40	53.30	53.40	53.20	55.60	1,238,200	66,782,855	53.935	53.40	53.30	53.40	53.20	55.60	1,238,200	53.935	-2.47%
2025-09-09	0	54.75	54.70	54.75	54.20	56.55	1,385,305	76,336,012	55.104	54.75	54.70	54.75	54.20	56.55	1,385,305	55.104	-1.35%
2025-09-08	0	55.50	55.50	55.55	51.55	55.50	3,399,200	185,286,160	54.509	55.50	55.50	55.55	51.55	55.50	3,399,200	54.509	6.94%
2025-09-05	0	51.90	51.85	51.90	48.50	52.40	2,153,479	109,690,866	50.937	51.90	51.85	51.90	48.50	52.40	2,153,479	50.937	7.32%
2025-09-04	0	48.36	48.28	48.40	48.10	52.60	1,850,400	91,184,658	49.278	48.36	48.28	48.40	48.10	52.60	1,850,400	49.278	-7.00%
2025-09-03	0	52.00	51.90	52.00	49.82	53.20	2,823,928	146,238,435	51.786	52.00	51.90	52.00	49.82	53.20	2,823,928	51.785	4.17%
2025-09-02	0	49.92	49.86	49.96	49.30	51.35	972,600	48,583,666	49.952	49.92	49.86	49.96	49.30	51.35	972,600	49.952	-1.93%
2025-09-01	0	50.90	50.80	50.90	48.88	51.00	1,540,200	77,130,214	50.078	50.90	50.80	50.90	48.88	51.00	1,540,200	50.078	4.18%
2025-08-29	0	48.86	48.86	49.00	47.00	49.60	2,161,400	105,341,782	48.738	48.86	48.86	49.00	47.00	49.60	2,161,400	48.738	3.82%
2025-08-28	0	47.06	47.06	47.38	45.80	48.14	2,431,800	114,207,400	46.964	47.06	47.06	47.38	45.80	48.14	2,431,800	46.964	-1.67%
2025-08-27	0	47.86	47.82	48.00	47.46	50.85	2,889,400	140,979,038	48.792	47.86	47.82	48.00	47.46	50.85	2,889,400	48.792	-4.28%
2025-08-26	0	50.00	49.86	50.00	49.78	52.45	2,233,000	112,570,924	50.412	50.00	49.86	50.00	49.78	52.45	2,233,000	50.412	-3.29%
2025-08-25	0	51.70	51.60	51.70	50.75	52.95	2,068,950	106,693,352	51.569	51.70	51.60	51.70	50.75	52.95	2,068,950	51.569	-0.19%
2025-08-22	0	51.80	51.70	51.80	49.14	53.00	3,523,245	180,652,107	51.274	51.80	51.70	51.80	49.14	53.00	3,523,245	51.274	6.10%
2025-08-21	0	48.82	48.82	48.86	47.96	51.90	3,811,980	190,834,964	50.062	48.82	48.82	48.86	47.96	51.90	3,811,980	50.062	2.95%
2025-08-20	0	47.42	47.42	47.44	46.78	49.50	2,123,600	100,715,056	47.427	47.42	47.42	47.44	46.78	49.50	2,123,600	47.427	-2.83%
2025-08-19	0	48.80	48.62	48.80	48.16	50.75	2,226,645	109,268,320	49.073	48.80	48.62	48.80	48.16	50.75	2,226,645	49.073	-2.20%
2025-08-18	0	49.90	49.86	49.90	49.04	51.10	2,134,700	106,246,944	49.771	49.90	49.86	49.90	49.04	51.10	2,134,700	49.771	-0.80%
2025-08-15	0	50.30	50.20	50.30	48.60	50.95	2,097,900	104,434,062	49.780	50.30	50.20	50.30	48.60	50.95	2,097,900	49.780	3.16%
2025-08-14	0	48.76	48.76	49.00	48.58	50.10	1,923,016	94,950,634	49.376	48.76	48.76	49.00	48.58	50.10	1,923,016	49.376	-0.77%
2025-08-13	0	49.14	49.12	49.14	47.00	49.26	2,115,600	102,136,826	48.278	49.14	49.12	49.14	47.00	49.26	2,115,600	48.278	4.38%
2025-08-12	0	47.08	47.08	47.10	47.08	51.50	3,486,171	168,097,073	48.218	47.08	47.08	47.10	47.08	51.50	3,486,171	48.218	-6.96%
2025-08-11	0	50.60	50.55	50.60	48.60	50.80	2,351,886	117,148,139	49.810	50.60	50.55	50.60	48.60	50.80	2,351,886	49.810	2.30%
2025-08-08	0	49.46	49.32	49.46	47.98	50.90	2,712,400	132,995,160	49.032	49.46	49.32	49.46	47.98	50.90	2,712,400	49.032	-0.80%
2025-08-07	0	49.86	49.86	49.88	49.30	52.45	4,057,237	204,707,152	50.455	49.86	49.86	49.88	49.30	52.45	4,057,237	50.455	-4.21%
2025-08-06	0	52.05	52.05	52.10	47.52	55.70	10,814,700	569,268,268	52.638	52.05	52.05	52.10	47.52	55.70	10,814,700	52.638	9.21%
2025-08-05	0	47.66	47.64	47.66	44.70	47.96	3,705,000	172,543,892	46.571	47.66	47.64	47.66	44.70	47.96	3,705,000	46.571	7.49%
2025-08-04	0	44.34	44.34	44.36	42.30	44.74	1,542,201	67,268,810	43.619	44.34	44.34	44.36	42.30	44.74	1,542,201	43.619	1.35%
2025-08-01	0	43.75	43.60	43.75	43.15	45.80	2,050,200	90,998,560	44.385	43.75	43.60	43.75	43.15	45.80	2,050,200	44.385	-2.34%
2025-07-31	0	44.80	44.70	44.80	44.60	47.35	3,699,203	169,124,086	45.719	44.80	44.70	44.80	44.60	47.35	3,699,203	45.719	-2.18%
2025-07-30	0	45.80	45.80	45.85	44.65	49.15	4,904,998	230,233,414	46.939	45.80	45.80	45.85	44.65	49.15	4,904,998	46.939	-3.48%
2025-07-29	0	47.45	47.30	47.45	45.60	47.75	3,974,520	185,505,454	46.674	47.45	47.30	47.45	45.60	47.75	3,974,520	46.674	0.64%
2025-07-28	0	47.15	47.00	47.15	42.55	48.55	8,722,260	403,830,315	46.299	47.15	47.00	47.15	42.55	48.55	8,722,260	46.299	10.68%
2025-07-25	0	42.60	42.60	42.70	42.25	44.45	2,435,015	104,944,839	43.098	42.60	42.60	42.70	42.25	44.45	2,435,015	43.098	-0.58%
2025-07-24	0	42.85	42.85	42.90	39.50	44.80	7,542,202	322,269,140	42.729	42.85	42.85	42.90	39.50	44.80	7,542,202	42.729	9.03%
2025-07-23	0	39.30	39.20	39.30	38.15	39.90	1,217,600	47,793,271	39.252	39.30	39.20	39.30	38.15	39.90	1,217,600	39.252	2.21%
2025-07-22	0	38.45	38.40	38.45	38.25	40.25	1,655,089	64,660,043	39.067	38.45	38.40	38.45	38.25	40.25	1,655,089	39.067	-2.53%
2025-07-21	0	39.45	39.30	39.45	38.45	40.25	1,400,400	54,963,970	39.249	39.45	39.30	39.45	38.45	40.25	1,400,400	39.249	-1.87%
2025-07-18	0	40.20	40.20	40.25	38.45	40.40	2,243,200	89,009,420	39.680	40.20	40.20	40.25	38.45	40.40	2,243,200	39.680	2.68%
2025-07-17	0	39.15	39.15	39.20	38.75	40.50	2,717,044	107,651,399	39.621	39.15	39.15	39.20	38.75	40.50	2,717,044	39.621	3.03%
2025-07-16	0	38.00	38.00	38.10	37.95	38.90	1,096,200	42,045,980	38.356	38.00	38.00	38.10	37.95	38.90	1,096,200	38.356	-0.52%
2025-07-15	0	38.20	38.15	38.20	37.00	38.20	1,548,456	58,383,778	37.705	38.20	38.15	38.20	37.00	38.20	1,548,456	37.705	2.41%
2025-07-14	0	37.30	37.15	37.30	36.40	37.60	1,174,845	43,394,558	36.936	37.30	37.15	37.30	36.40	37.60	1,174,845	36.936	0.27%
2025-07-11	0	37.20	37.10	37.20	35.75	37.50	2,308,652	85,470,394	37.022	37.20	37.10	37.20	35.75	37.50	2,308,652	37.022	4.06%
2025-07-10	0	35.75	35.70	35.75	34.80	36.40	1,159,800	41,691,580	35.947	35.75	35.70	35.75	34.80	36.40	1,159,800	35.947	2.29%
2025-07-09	0	34.95	34.95	35.00	34.30	35.95	1,292,372	45,720,528	35.377	34.95	34.95	35.00	34.30	35.95	1,292,372	35.377	0.58%
2025-07-08	0	34.75	34.55	34.80	34.30	35.30	808,257	28,161,531	34.842	34.75	34.55	34.80	34.30	35.30	808,257	34.842	1.31%
2025-07-07	0	34.30	34.15	34.30	33.80	35.35	797,802	27,290,873	34.208	34.30	34.15	34.30	33.80	35.35	797,802	34.208	-2.56%
2025-07-04	0	35.20	35.05	35.25	33.80	35.50	1,105,800	38,444,350	34.766	35.20	35.05	35.25	33.80	35.50	1,105,800	34.766	1.29%
2025-07-03	0	34.75	34.70	34.75	34.50	35.40	864,400	30,253,497	34.999	34.75	34.70	34.75	34.50	35.40	864,400	34.999	-0.14%
2025-07-02	0	34.80	34.60	34.80	34.30	35.85	976,396	33,980,350	34.802	34.80	34.60	34.80	34.30	35.85	976,396	34.802	1.02%
2025-06-30	0	34.45	34.45	34.55	34.00	34.95	722,400	24,920,400	34.497	34.45	34.45	34.55	34.00	34.95	722,400	34.497	0.00%
2025-06-27	0	34.45	34.35	34.45	33.90	34.75	1,064,000	36,487,988	34.293	34.45	34.35	34.45	33.90	34.75	1,064,000	34.293	-0.14%
2025-06-26	0	34.50	34.45	34.60	34.00	35.60	1,199,700	41,484,155	34.579	34.50	34.45	34.60	34.00	35.60	1,199,700	34.579	-3.23%
2025-06-25	0	35.65	35.60	35.65	35.25	36.40	1,055,200	37,536,628	35.573	35.65	35.60	35.65	35.25	36.40	1,055,200	35.573	-0.42%
2025-06-24	0	35.80	35.70	35.80	34.60	36.05	1,359,526	48,299,470	35.527	35.80	35.70	35.80	34.60	36.05	1,359,526	35.527	3.02%
2025-06-23	0	34.75	34.65	34.75	33.65	35.20	1,234,400	42,464,100	34.401	34.75	34.65	34.75	33.65	35.20	1,234,400	34.401	-0.71%
2025-06-20	0	35.00	34.80	35.00	33.20	36.95	3,089,169	108,851,906	35.237	35.00	34.80	35.00	33.20	36.95	3,089,169	35.237	4.48%
2025-06-19	0	33.50	33.45	33.50	33.25	35.05	1,033,600	34,897,787	33.763	33.50	33.45	33.50	33.25	35.05	1,033,600	33.763	-3.74%
2025-06-18	0	34.80	34.80	34.95	34.45	35.50	501,400	17,488,530	34.879	34.80	34.80	34.95	34.45	35.50	501,400	34.879	-0.85%
2025-06-17	0	35.10	35.10	35.25	34.90	37.30	1,321,838	47,191,589	35.702	35.10	35.10	35.25	34.90	37.30	1,321,838	35.701	-2.64%
2025-06-16	0	36.05	35.90	36.05	34.70	36.30	1,228,900	43,779,335	35.625	36.05	35.90	36.05	34.70	36.30	1,228,900	35.625	2.41%
2025-06-13	0	35.20	35.10	35.20	34.90	37.50	2,161,736	76,977,606	35.609	35.20	35.10	35.20	34.90	37.50	2,161,736	35.609	-3.69%
2025-06-12	0	36.55	36.50	36.55	35.65	37.20	1,917,800	70,447,480	36.734	36.55	36.50	36.55	35.65	37.20	1,917,800	36.733	1.81%
2025-06-11	0	35.90	35.85	35.90	35.00	36.30	1,295,434	46,196,865	35.661	35.90	35.85	35.90	35.00	36.30	1,295,434	35.661	1.56%
2025-06-10	0	35.35	35.30	35.35	34.60	36.10	1,521,800	53,819,190	35.366	35.35	35.30	35.35	34.60	36.10	1,521,800	35.365	-0.42%
2025-06-09	0	35.50	35.45	35.50	34.50	36.15	1,974,000	70,026,460	35.474	35.50	35.45	35.50	34.50	36.15	1,974,000	35.474	2.60%
2025-06-06	0	34.60	34.55	34.60	33.50	35.10	1,202,628	41,296,263	34.338	34.60	34.55	34.60	33.50	35.10	1,202,628	34.338	0.87%
2025-06-05	0	34.30	34.05	34.30	33.80	35.00	1,322,800	45,365,334	34.295	34.30	34.05	34.30	33.80	35.00	1,322,800	34.295	0.59%
2025-06-04	0	34.10	34.05	34.10	33.50	34.85	1,060,060	36,299,086	34.243	34.10	34.05	34.10	33.50	34.85	1,060,060	34.242	0.59%
2025-06-03	0	33.90	33.85	33.90	32.55	34.00	1,449,000	48,693,690	33.605	33.90	33.85	33.90	32.55	34.00	1,449,000	33.605	5.28%
2025-06-02	0	32.20	32.15	32.20	31.40	33.25	567,364	18,045,595	31.806	32.20	32.15	32.20	31.40	33.25	567,364	31.806	-4.73%
2025-05-30	0	33.80	33.60	33.80	33.30	34.40	1,014,200	34,229,260	33.750	33.80	33.60	33.80	33.30	34.40	1,014,200	33.750	-1.31%
2025-05-29	0	34.25	34.20	34.25	32.25	34.45	1,182,350	39,967,612	33.804	34.25	34.20	34.25	32.25	34.45	1,182,350	33.804	5.87%
2025-05-28	0	32.35	32.35	32.40	32.25	33.40	524,000	17,095,160	32.624	32.35	32.35	32.40	32.25	33.40	524,000	32.624	-2.56%
2025-05-27	0	33.20	33.10	33.20	32.60	33.70	873,100	29,001,195	33.216	33.20	33.10	33.20	32.60	33.70	873,100	33.216	1.84%
2025-05-26	0	32.60	32.55	32.60	32.25	33.25	887,000	28,911,390	32.595	32.60	32.55	32.60	32.25	33.25	887,000	32.595	-1.95%
2025-05-23	0	33.25	33.20	33.25	33.10	34.45	1,753,629	59,402,777	33.874	33.25	33.20	33.25	33.10	34.45	1,753,629	33.874	0.30%
2025-05-22	0	33.15	33.15	33.20	33.10	35.10	1,934,000	65,375,820	33.803	33.15	33.15	33.20	33.10	35.10	1,934,000	33.803	-6.22%
2025-05-21	0	35.35	35.20	35.35	32.35	37.95	4,699,560	168,131,320	35.776	35.35	35.20	35.35	32.35	37.95	4,699,560	35.776	8.10%
2025-05-20	0	32.70	32.55	32.70	32.35	34.05	964,691	32,147,911	33.325	32.70	32.55	32.70	32.35	34.05	964,691	33.325	-0.46%
2025-05-19	0	32.85	32.80	32.85	32.35	33.60	1,086,926	35,701,477	32.846	32.85	32.80	32.85	32.35	33.60	1,086,926	32.846	-0.61%
2025-05-16	0	33.05	33.00	33.05	32.00	33.60	1,607,600	52,790,798	32.838	33.05	33.00	33.05	32.00	33.60	1,607,600	32.838	4.92%
2025-05-15	0	31.50	31.35	31.50	31.25	32.30	404,216	12,727,272	31.486	31.50	31.35	31.50	31.25	32.30	404,216	31.486	-1.10%
2025-05-14	0	31.85	31.80	31.85	31.45	32.35	680,040	21,644,942	31.829	31.85	31.80	31.85	31.45	32.35	680,040	31.829	0.00%
2025-05-13	0	31.85	31.80	31.85	31.25	32.70	1,144,413	36,623,232	32.002	31.85	31.80	31.85	31.25	32.70	1,144,413	32.002	0.63%
2025-05-12	0	31.65	31.65	31.70	30.70	31.75	1,379,800	43,120,380	31.251	31.65	31.65	31.70	30.70	31.75	1,379,800	31.251	0.00%
2025-05-09	0	31.65	31.60	31.65	31.40	32.50	479,031	15,226,716	31.787	31.65	31.60	31.65	31.40	32.50	479,031	31.786	-2.62%
2025-05-08	0	32.50	32.30	32.50	32.05	32.75	590,400	19,062,596	32.288	32.50	32.30	32.50	32.05	32.75	590,400	32.288	-0.46%
2025-05-07	0	32.65	32.60	32.65	32.30	33.55	772,694	25,217,690	32.636	32.65	32.60	32.65	32.30	33.55	772,694	32.636	-1.06%
2025-05-06	0	33.00	33.00	33.15	32.80	34.05	962,600	32,021,490	33.266	33.00	33.00	33.15	32.80	34.05	962,600	33.266	-1.49%
2025-05-02	0	33.50	33.50	33.70	32.05	34.35	560,130	18,592,691	33.194	33.50	33.50	33.70	32.05	34.35	560,130	33.194	-1.33%
2025-04-30	0	33.95	33.75	33.95	30.70	34.75	3,315,300	110,301,815	33.271	33.95	33.75	33.95	30.70	34.75	3,315,300	33.271	11.68%
2025-04-29	0	30.40	30.20	30.40	30.00	31.10	552,600	16,790,860	30.385	30.40	30.20	30.40	30.00	31.10	552,600	30.385	-0.49%
2025-04-28	0	30.55	30.30	30.55	29.90	30.85	501,600	15,231,960	30.367	30.55	30.30	30.55	29.90	30.85	501,600	30.367	-0.81%
2025-04-25	0	30.80	30.60	30.80	30.55	31.65	951,400	29,538,985	31.048	30.80	30.60	30.80	30.55	31.65	951,400	31.048	-0.32%
2025-04-24	0	30.90	30.60	30.90	30.30	31.60	1,027,632	31,669,773	30.818	30.90	30.60	30.90	30.30	31.60	1,027,632	30.818	-0.16%
2025-04-23	0	30.95	30.75	30.95	30.55	31.50	1,058,800	32,851,360	31.027	30.95	30.75	30.95	30.55	31.50	1,058,800	31.027	0.81%
2025-04-22	0	30.70	30.70	30.75	29.25	30.70	981,998	29,691,081	30.235	30.70	30.70	30.75	29.25	30.70	981,998	30.235	4.07%
2025-04-17	0	29.50	29.25	29.50	28.65	29.50	712,600	20,771,660	29.149	29.50	29.25	29.50	28.65	29.50	712,600	29.149	2.97%
2025-04-16	0	28.65	28.65	28.70	28.50	30.80	1,151,088	33,499,361	29.102	28.65	28.65	28.70	28.50	30.80	1,151,088	29.102	-6.07%
2025-04-15	0	30.50	30.40	30.50	29.60	31.20	958,566	28,936,441	30.187	30.50	30.40	30.50	29.60	31.20	958,566	30.187	0.83%
2025-04-14	0	30.25	30.20	30.25	29.90	31.20	1,633,600	49,958,910	30.582	30.25	30.20	30.25	29.90	31.20	1,633,600	30.582	1.85%
2025-04-11	0	29.70	29.40	29.70	28.35	29.70	1,514,649	44,371,904	29.295	29.70	29.40	29.70	28.35	29.70	1,514,649	29.295	4.58%
2025-04-10	0	28.40	28.40	28.55	28.30	30.00	2,442,190	71,150,123	29.134	28.40	28.40	28.55	28.30	30.00	2,442,190	29.134	-0.70%
2025-04-09	0	28.60	28.60	28.65	25.25	28.75	2,947,600	80,059,710	27.161	28.60	28.60	28.65	25.25	28.75	2,947,600	27.161	5.15%
2025-04-08	0	27.20	27.15	27.20	25.90	27.35	4,457,366	119,103,447	26.721	27.20	27.15	27.20	25.90	27.35	4,457,366	26.721	4.82%
2025-04-07	0	25.95	25.90	25.95	25.65	30.80	4,890,770	134,680,948	27.538	25.95	25.90	25.95	25.65	30.80	4,890,770	27.538	-22.88%
2025-04-03	0	33.65	33.35	33.65	33.00	35.70	1,884,800	63,745,900	33.821	33.65	33.35	33.65	33.00	35.70	1,884,800	33.821	-3.99%
2025-04-02	0	35.05	35.05	35.10	34.50	35.50	1,026,400	35,999,400	35.074	35.05	35.05	35.10	34.50	35.50	1,026,400	35.073	0.86%
2025-04-01	0	34.75	34.70	34.80	33.65	36.25	4,267,500	150,191,320	35.194	34.75	34.70	34.80	33.65	36.25	4,267,500	35.194	4.04%
2025-03-31	0	33.40	33.35	33.40	32.25	34.15	1,057,800	35,002,320	33.090	33.40	33.35	33.40	32.25	34.15	1,057,800	33.090	-2.05%
2025-03-28	0	34.10	34.00	34.10	33.55	35.35	1,095,200	37,622,540	34.352	34.10	34.00	34.10	33.55	35.35	1,095,200	34.352	-0.58%
2025-03-27	0	34.30	34.30	34.40	32.60	34.70	1,172,200	39,767,650	33.926	34.30	34.30	34.40	32.60	34.70	1,172,200	33.926	2.08%
2025-03-26	0	33.60	33.35	33.60	33.25	34.15	709,600	23,858,115	33.622	33.60	33.35	33.60	33.25	34.15	709,600	33.622	1.05%
2025-03-25	0	33.25	33.25	33.30	32.80	34.35	809,500	26,917,010	33.251	33.25	33.25	33.30	32.80	34.35	809,500	33.251	-3.20%
2025-03-24	0	34.35	34.30	34.35	33.70	34.90	894,800	30,736,352	34.350	34.35	34.30	34.35	33.70	34.90	894,800	34.350	0.88%
2025-03-21	0	34.05	33.90	34.05	33.50	35.55	1,591,200	54,510,130	34.257	34.05	33.90	34.05	33.50	35.55	1,591,200	34.257	-5.02%
2025-03-20	0	35.85	35.65	35.85	35.35	36.45	846,800	30,389,080	35.887	35.85	35.65	35.85	35.35	36.45	846,800	35.887	-1.51%
2025-03-19	0	36.40	36.30	36.45	35.95	37.35	1,029,200	37,362,950	36.303	36.40	36.30	36.45	35.95	37.35	1,029,200	36.303	-1.62%
2025-03-18	0	37.00	36.95	37.00	36.30	38.00	1,706,301	63,166,690	37.020	37.00	36.95	37.00	36.30	38.00	1,706,301	37.020	3.35%
2025-03-17	0	35.80	35.75	35.80	35.65	38.40	1,902,600	69,657,890	36.612	35.80	35.75	35.80	35.65	38.40	1,902,600	36.612	-4.15%
2025-03-14	0	37.35	37.35	37.50	35.05	38.00	1,501,525	55,725,333	37.113	37.35	37.35	37.50	35.05	38.00	1,501,525	37.112	4.62%
2025-03-13	0	35.70	35.55	35.70	34.65	36.95	1,066,792	37,921,427	35.547	35.70	35.55	35.70	34.65	36.95	1,066,792	35.547	-0.70%
2025-03-12	0	35.95	35.85	35.95	35.60	37.25	1,013,000	36,874,876	36.402	35.95	35.85	35.95	35.60	37.25	1,013,000	36.402	-0.14%
2025-03-11	0	36.00	36.00	36.15	35.15	36.20	959,035	34,214,884	35.676	36.00	36.00	36.15	35.15	36.20	959,035	35.676	-0.96%
2025-03-10	0	36.35	36.35	36.55	36.35	38.40	1,238,400	45,954,412	37.108	36.35	36.35	36.55	36.35	38.40	1,238,400	37.108	-3.07%
2025-03-07	0	37.50	37.50	37.60	37.15	38.75	1,312,699	49,627,126	37.805	37.50	37.50	37.60	37.15	38.75	1,312,699	37.805	-1.19%
2025-03-06	0	37.95	37.85	37.95	36.60	38.35	2,087,200	78,660,910	37.687	37.95	37.85	37.95	36.60	38.35	2,087,200	37.687	5.42%
2025-03-05	0	36.00	35.95	36.00	34.95	36.30	1,655,107	58,755,300	35.499	36.00	35.95	36.00	34.95	36.30	1,655,107	35.499	0.28%
2025-03-04	0	35.90	35.90	35.95	35.20	36.90	1,277,324	45,712,665	35.788	35.90	35.90	35.95	35.20	36.90	1,277,324	35.788	-1.51%
2025-03-03	0	36.45	36.40	36.45	36.05	37.90	1,478,200	54,595,816	36.934	36.45	36.40	36.45	36.05	37.90	1,478,200	36.934	-2.15%
2025-02-28	0	37.25	37.25	37.30	36.95	41.40	2,859,222	110,111,313	38.511	37.25	37.25	37.30	36.95	41.40	2,859,222	38.511	-9.81%
2025-02-27	0	41.30	41.30	41.40	39.90	42.20	3,409,800	140,497,870	41.204	41.30	41.30	41.40	39.90	42.20	3,409,800	41.204	1.23%
2025-02-26	0	40.80	40.75	40.80	37.90	41.85	4,841,216	193,805,168	40.032	40.80	40.75	40.80	37.90	41.85	4,841,216	40.032	9.24%
2025-02-25	0	37.35	37.35	37.40	33.60	39.65	5,009,529	188,501,821	37.629	37.35	37.35	37.40	33.60	39.65	5,009,529	37.629	8.89%
2025-02-24	0	34.30	34.30	34.45	33.70	35.60	1,229,236	42,321,970	34.430	34.30	34.30	34.45	33.70	35.60	1,229,236	34.429	-2.00%
2025-02-21	0	35.00	34.95	35.00	34.60	36.25	2,817,401	99,358,944	35.266	35.00	34.95	35.00	34.60	36.25	2,817,401	35.266	-1.41%
2025-02-20	0	35.50	35.35	35.50	34.95	36.80	1,580,800	56,446,810	35.708	35.50	35.35	35.50	34.95	36.80	1,580,800	35.708	0.28%
2025-02-19	0	35.40	35.35	35.40	33.00	35.95	2,165,620	75,878,953	35.038	35.40	35.35	35.40	33.00	35.95	2,165,620	35.038	5.67%
2025-02-18	0	33.50	33.50	33.70	33.25	34.80	1,722,500	58,736,310	34.100	33.50	33.50	33.70	33.25	34.80	1,722,500	34.099	-0.15%
2025-02-17	0	33.55	33.45	33.55	32.50	34.15	1,642,450	54,954,780	33.459	33.55	33.45	33.55	32.50	34.15	1,642,450	33.459	1.98%
2025-02-14	0	32.90	32.90	32.95	30.80	32.95	1,838,700	59,412,180	32.312	32.90	32.90	32.95	30.80	32.95	1,838,700	32.312	8.22%
2025-02-13	0	30.40	30.30	30.40	30.40	31.65	1,265,558	39,276,885	31.035	30.40	30.30	30.40	30.40	31.65	1,265,558	31.035	-2.25%
2025-02-12	0	31.10	31.05	31.10	30.40	32.30	1,173,941	36,389,573	30.998	31.10	31.05	31.10	30.40	32.30	1,173,941	30.998	-1.89%
2025-02-11	0	31.70	31.60	31.70	31.60	32.85	1,077,416	34,564,989	32.081	31.70	31.60	31.70	31.60	32.85	1,077,416	32.081	-3.06%
2025-02-10	0	32.70	32.65	32.70	29.95	33.20	2,424,400	77,599,840	32.008	32.70	32.65	32.70	29.95	33.20	2,424,400	32.008	8.64%
2025-02-07	0	30.10	30.05	30.10	29.80	31.00	1,242,235	37,734,037	30.376	30.10	30.05	30.10	29.80	31.00	1,242,235	30.376	0.33%
2025-02-06	0	30.00	29.90	30.00	29.00	30.00	823,000	24,480,600	29.746	30.00	29.90	30.00	29.00	30.00	823,000	29.746	2.74%
2025-02-05	0	29.20	29.15	29.20	27.70	29.40	676,600	19,528,290	28.862	29.20	29.15	29.20	27.70	29.40	676,600	28.862	2.64%
2025-02-04	0	28.45	28.20	28.45	27.90	28.65	307,930	8,704,089	28.267	28.45	28.20	28.45	27.90	28.65	307,930	28.266	0.35%
2025-02-03	0	28.35	28.20	28.40	26.85	28.35	220,000	6,071,200	27.596	28.35	28.20	28.40	26.85	28.35	220,000	27.596	0.71%
2025-01-28	0	28.15	28.10	28.15	28.00	28.60	74,200	2,093,610	28.216	28.15	28.10	28.15	28.00	28.60	74,200	28.216	-2.09%
2025-01-27	0	28.75	28.60	28.75	28.55	29.50	419,300	12,101,215	28.861	28.75	28.60	28.75	28.55	29.50	419,300	28.861	-0.69%
2025-01-24	0	28.95	28.95	29.05	28.00	29.50	673,800	19,480,380	28.911	28.95	28.95	29.05	28.00	29.50	673,800	28.911	2.66%
2025-01-23	0	28.20	28.10	28.20	28.00	29.10	618,800	17,723,550	28.642	28.20	28.10	28.20	28.00	29.10	618,800	28.642	0.00%
2025-01-22	0	28.20	28.00	28.20	27.50	28.20	378,000	10,513,280	27.813	28.20	28.00	28.20	27.50	28.20	378,000	27.813	0.53%
2025-01-21	0	28.05	27.95	28.05	27.75	28.65	510,600	14,358,210	28.120	28.05	27.95	28.05	27.75	28.65	510,600	28.120	-0.53%
2025-01-20	0	28.20	28.15	28.20	27.80	29.00	594,200	16,920,340	28.476	28.20	28.15	28.20	27.80	29.00	594,200	28.476	0.00%
2025-01-17	0	28.20	28.20	28.30	26.90	28.40	784,000	21,796,040	27.801	28.20	28.20	28.30	26.90	28.40	784,000	27.801	3.68%
2025-01-16	0	27.20	27.20	27.30	26.50	27.70	717,000	19,483,060	27.173	27.20	27.20	27.30	26.50	27.70	717,000	27.173	1.49%
2025-01-15	0	26.80	26.70	26.80	26.70	27.60	514,611	13,911,118	27.032	26.80	26.70	26.80	26.70	27.60	514,611	27.032	-2.55%
2025-01-14	0	27.50	27.30	27.50	26.75	27.70	623,200	17,032,470	27.331	27.50	27.30	27.50	26.75	27.70	623,200	27.331	3.19%
2025-01-13	0	26.65	26.65	26.75	26.45	27.35	553,371	14,863,694	26.860	26.65	26.65	26.75	26.45	27.35	553,371	26.860	-2.56%
2025-01-10	0	27.35	27.35	27.40	27.05	28.25	715,600	19,635,468	27.439	27.35	27.35	27.40	27.05	28.25	715,600	27.439	-1.80%
2025-01-09	0	27.85	27.85	27.95	27.70	28.55	469,850	13,210,272	28.116	27.85	27.85	27.95	27.70	28.55	469,850	28.116	-0.36%
2025-01-08	0	27.95	27.85	27.95	27.40	28.90	1,158,200	32,214,730	27.815	27.95	27.85	27.95	27.40	28.90	1,158,200	27.814	-2.27%
2025-01-07	0	28.60	28.60	28.65	27.90	31.05	2,128,600	61,606,510	28.942	28.60	28.60	28.65	27.90	31.05	2,128,600	28.942	-8.19%
2025-01-06	0	31.15	31.15	31.25	30.95	32.25	913,200	28,896,720	31.643	31.15	31.15	31.25	30.95	32.25	913,200	31.643	1.47%
2025-01-03	0	30.70	30.70	30.85	30.55	32.55	1,350,400	42,625,533	31.565	30.70	30.70	30.85	30.55	32.55	1,350,400	31.565	-1.92%
2025-01-02	0	31.30	31.00	31.30	29.55	31.65	1,424,000	43,898,890	30.828	31.30	31.00	31.30	29.55	31.65	1,424,000	30.828	-0.63%
2024-12-31	0	31.50	31.50	31.70	31.50	32.60	573,000	18,365,050	32.051	31.50	31.50	31.70	31.50	32.60	573,000	32.051	-1.10%
2024-12-30	0	31.85	31.80	31.85	30.40	32.40	1,768,200	56,174,630	31.769	31.85	31.80	31.85	30.40	32.40	1,768,200	31.769	5.81%
2024-12-27	0	30.10	30.10	30.15	28.85	30.35	1,046,675	31,151,093	29.762	30.10	30.10	30.15	28.85	30.35	1,046,675	29.762	1.86%
2024-12-24	0	29.55	29.55	29.90	29.55	30.15	216,200	6,437,979	29.778	29.55	29.55	29.90	29.55	30.15	216,200	29.778	-1.99%
2024-12-23	0	30.15	30.15	30.20	29.80	30.90	424,200	12,787,690	30.145	30.15	30.15	30.20	29.80	30.90	424,200	30.145	-0.66%
2024-12-20	0	30.35	30.35	30.45	30.25	31.15	515,200	15,760,791	30.592	30.35	30.35	30.45	30.25	31.15	515,200	30.592	-0.33%
2024-12-19	0	30.45	30.45	30.50	29.65	30.65	576,800	17,373,110	30.120	30.45	30.45	30.50	29.65	30.65	576,800	30.120	-1.77%
2024-12-18	0	31.00	30.95	31.10	30.75	31.25	364,445	11,300,335	31.007	31.00	30.95	31.10	30.75	31.25	364,445	31.007	0.32%
2024-12-17	0	30.90	30.90	31.10	30.75	32.40	770,200	24,296,965	31.546	30.90	30.90	31.10	30.75	32.40	770,200	31.546	-0.80%
2024-12-16	0	31.15	31.15	31.25	30.85	31.55	409,800	12,774,210	31.172	31.15	31.15	31.25	30.85	31.55	409,800	31.172	-0.16%
2024-12-13	0	31.20	31.05	31.20	31.00	32.35	762,657	23,971,463	31.432	31.20	31.05	31.20	31.00	32.35	762,657	31.432	-2.65%
2024-12-12	0	32.05	31.90	32.05	31.10	33.30	1,478,400	47,104,990	31.862	32.05	31.90	32.05	31.10	33.30	1,478,400	31.862	-3.75%
2024-12-11	0	33.30	33.20	33.30	33.05	34.75	1,140,248	38,700,945	33.941	33.30	33.20	33.30	33.05	34.75	1,140,248	33.941	0.76%
2024-12-10	0	33.05	32.85	33.05	32.85	35.00	1,668,800	55,972,450	33.541	33.05	32.85	33.05	32.85	35.00	1,668,800	33.541	-2.36%
2024-12-09	0	33.85	33.85	33.90	32.55	34.00	1,409,862	46,771,743	33.175	33.85	33.85	33.90	32.55	34.00	1,409,862	33.175	2.11%
2024-12-06	0	33.15	33.10	33.15	31.85	33.95	2,268,700	75,107,515	33.106	33.15	33.10	33.15	31.85	33.95	2,268,700	33.106	3.92%
2024-12-05	0	31.90	31.90	32.00	29.65	32.10	2,146,116	67,438,342	31.423	31.90	31.90	32.00	29.65	32.10	2,146,116	31.423	6.87%
2024-12-04	0	29.85	29.85	30.00	29.35	30.15	948,000	28,209,580	29.757	29.85	29.85	30.00	29.35	30.15	948,000	29.757	-0.50%
2024-12-03	0	30.00	29.85	30.00	29.45	30.35	926,400	27,507,810	29.693	30.00	29.85	30.00	29.45	30.35	926,400	29.693	0.00%
2024-12-02	0	30.00	30.00	30.05	28.15	30.30	1,728,600	51,220,520	29.631	30.00	30.00	30.05	28.15	30.30	1,728,600	29.631	6.95%
2024-11-29	0	28.05	28.05	28.15	27.30	28.60	621,400	17,444,058	28.072	28.05	28.05	28.15	27.30	28.60	621,400	28.072	2.00%
2024-11-28	0	27.50	27.50	27.70	27.40	28.30	730,200	20,344,700	27.862	27.50	27.50	27.70	27.40	28.30	730,200	27.862	-3.17%
2024-11-27	0	28.40	28.10	28.40	26.40	28.50	1,209,000	33,253,120	27.505	28.40	28.10	28.40	26.40	28.50	1,209,000	27.505	4.99%
2024-11-26	0	27.05	27.00	27.25	26.95	28.65	1,365,086	37,922,062	27.780	27.05	27.00	27.25	26.95	28.65	1,365,086	27.780	-1.46%
2024-11-25	0	27.45	27.45	27.50	26.70	27.60	1,407,700	38,209,960	27.144	27.45	27.45	27.50	26.70	27.60	1,407,700	27.144	1.86%
2024-11-22	0	26.95	26.95	27.00	26.85	29.90	1,726,000	47,889,090	27.746	26.95	26.95	27.00	26.85	29.90	1,726,000	27.746	-7.55%
2024-11-21	0	29.15	29.15	29.20	29.05	30.50	995,800	29,415,550	29.540	29.15	29.15	29.20	29.05	30.50	995,800	29.540	-3.48%
2024-11-20	0	30.20	30.15	30.20	29.15	30.55	1,690,400	51,015,931	30.180	30.20	30.15	30.20	29.15	30.55	1,690,400	30.180	2.90%
2024-11-19	0	29.35	29.35	29.50	28.30	30.30	3,014,200	89,076,600	29.552	29.35	29.35	29.50	28.30	30.30	3,014,200	29.552	3.89%
2024-11-18	0	28.25	28.20	28.25	28.05	29.30	1,080,401	30,846,308	28.551	28.25	28.20	28.25	28.05	29.30	1,080,401	28.551	-2.42%
2024-11-15	0	28.95	28.90	28.95	28.80	30.70	1,142,000	33,804,430	29.601	28.95	28.90	28.95	28.80	30.70	1,142,000	29.601	-3.66%
2024-11-14	0	30.05	30.00	30.05	29.70	32.15	1,623,755	49,630,461	30.565	30.05	30.00	30.05	29.70	32.15	1,623,755	30.565	-5.06%
2024-11-13	0	31.65	31.60	31.65	31.05	33.25	2,279,400	72,815,480	31.945	31.65	31.60	31.65	31.05	33.25	2,279,400	31.945	-3.95%
2024-11-12	0	32.95	32.95	33.00	32.35	35.65	4,239,258	143,367,730	33.819	32.95	32.95	33.00	32.35	35.65	4,239,258	33.819	-7.57%
2024-11-11	0	35.65	35.65	35.70	30.45	36.85	8,565,160	296,196,142	34.582	35.65	35.65	35.70	30.45	36.85	8,565,160	34.582	15.19%
2024-11-08	0	30.95	30.95	31.00	29.00	31.55	4,149,600	126,976,040	30.600	30.95	30.95	31.00	29.00	31.55	4,149,600	30.600	7.65%
2024-11-07	0	28.75	28.65	28.75	27.85	29.10	1,601,688	45,815,217	28.604	28.75	28.65	28.75	27.85	29.10	1,601,688	28.604	-0.17%
2024-11-06	0	28.80	28.55	28.80	27.80	29.60	1,655,920	47,690,176	28.800	28.80	28.55	28.80	27.80	29.60	1,655,920	28.800	1.59%
2024-11-05	0	28.35	28.25	28.35	27.20	28.55	1,002,100	28,183,650	28.125	28.35	28.25	28.35	27.20	28.55	1,002,100	28.125	2.72%
2024-11-04	0	27.60	27.60	27.70	27.10	28.00	777,600	21,450,660	27.586	27.60	27.60	27.70	27.10	28.00	777,600	27.586	1.85%
2024-11-01	0	27.10	27.10	27.15	27.05	28.85	1,110,000	30,731,810	27.686	27.10	27.10	27.15	27.05	28.85	1,110,000	27.686	-4.24%
2024-10-31	0	28.30	28.30	28.45	28.25	29.70	1,549,000	44,412,005	28.671	28.30	28.30	28.45	28.25	29.70	1,549,000	28.671	-3.25%
2024-10-30	0	29.25	29.10	29.25	26.95	30.00	5,756,404	166,216,698	28.875	29.25	29.10	29.25	26.95	30.00	5,756,404	28.875	11.64%
2024-10-29	0	26.20	26.20	26.40	26.05	27.45	773,829	20,662,749	26.702	26.20	26.20	26.40	26.05	27.45	773,829	26.702	-1.69%
2024-10-28	0	26.65	26.60	26.65	25.65	26.75	825,200	21,787,090	26.402	26.65	26.60	26.65	25.65	26.75	825,200	26.402	2.50%
2024-10-25	0	26.00	25.95	26.00	25.00	26.30	1,076,000	27,847,300	25.880	26.00	25.95	26.00	25.00	26.30	1,076,000	25.880	4.63%
2024-10-24	0	24.85	24.85	25.00	24.85	26.50	1,365,400	35,051,240	25.671	24.85	24.85	25.00	24.85	26.50	1,365,400	25.671	-2.74%
2024-10-23	0	25.55	25.55	25.65	24.80	26.00	1,099,200	28,012,525	25.485	25.55	25.55	25.65	24.80	26.00	1,099,200	25.484	1.39%
2024-10-22	0	25.20	25.15	25.25	24.75	25.70	795,200	20,135,900	25.322	25.20	25.15	25.25	24.75	25.70	795,200	25.322	1.41%
2024-10-21	0	24.85	24.75	24.85	24.45	25.60	1,096,600	27,496,520	25.074	24.85	24.75	24.85	24.45	25.60	1,096,600	25.074	-0.80%
2024-10-18	0	25.05	25.00	25.05	23.50	25.45	1,626,610	40,013,858	24.600	25.05	25.00	25.05	23.50	25.45	1,626,610	24.600	7.05%
2024-10-17	0	23.40	23.40	23.50	23.40	24.70	974,200	23,410,358	24.030	23.40	23.40	23.50	23.40	24.70	974,200	24.030	-1.68%
2024-10-16	0	23.80	23.80	23.95	23.50	24.50	914,125	21,921,589	23.981	23.80	23.80	23.95	23.50	24.50	914,125	23.981	-0.83%
2024-10-15	0	24.00	23.95	24.00	23.80	26.20	1,595,596	39,692,177	24.876	24.00	23.95	24.00	23.80	26.20	1,595,596	24.876	-6.07%
2024-10-14	0	25.55	25.55	25.65	24.35	26.05	1,623,193	41,044,806	25.287	25.55	25.55	25.65	24.35	26.05	1,623,193	25.286	-1.73%
2024-10-10	0	26.00	25.90	26.00	25.70	28.05	3,238,076	86,966,666	26.858	26.00	25.90	26.00	25.70	28.05	3,238,076	26.858	-0.38%
2024-10-09	0	26.10	26.10	26.15	25.30	29.35	3,312,600	89,534,133	27.028	26.10	26.10	26.15	25.30	29.35	3,312,600	27.028	-8.10%
2024-10-08	0	28.40	28.25	28.40	27.75	33.95	5,158,710	155,160,347	30.077	28.40	28.25	28.40	27.75	33.95	5,158,710	30.077	-15.73%
2024-10-07	0	33.70	33.55	33.70	31.35	34.35	2,424,800	79,170,690	32.650	33.70	33.55	33.70	31.35	34.35	2,424,800	32.650	4.82%
2024-10-04	0	32.15	32.15	32.40	27.60	33.50	2,514,400	77,842,927	30.959	32.15	32.15	32.40	27.60	33.50	2,514,400	30.959	13.60%
2024-10-03	0	28.30	28.25	28.30	26.10	29.60	957,800	26,260,832	27.418	28.30	28.25	28.30	26.10	29.60	957,800	27.418	-3.25%
2024-10-02	0	29.25	29.25	29.30	26.60	29.35	1,828,761	51,570,307	28.200	29.25	29.25	29.30	26.60	29.35	1,828,761	28.200	2.63%
2024-09-30	0	28.50	28.25	28.50	24.60	28.80	4,819,835	130,023,787	26.977	28.50	28.25	28.50	24.60	28.80	4,819,835	26.977	18.26%
2024-09-27	0	24.10	24.10	24.15	21.90	24.20	2,870,398	67,208,122	23.414	24.10	24.10	24.15	21.90	24.20	2,870,398	23.414	10.05%
2024-09-26	0	21.90	21.90	21.95	21.15	22.10	1,406,400	30,657,090	21.798	21.90	21.90	21.95	21.15	22.10	1,406,400	21.798	4.29%
2024-09-25	0	21.00	21.00	21.05	20.80	22.30	1,110,200	23,842,315	21.476	21.00	21.00	21.05	20.80	22.30	1,110,200	21.476	-0.94%
2024-09-24	0	21.20	21.05	21.20	20.40	21.20	642,743	13,471,645	20.960	21.20	21.05	21.20	20.40	21.20	642,743	20.960	2.42%
2024-09-23	0	20.70	20.50	20.80	20.45	21.50	622,400	13,024,730	20.927	20.70	20.50	20.80	20.45	21.50	622,400	20.927	-2.59%
2024-09-20	0	21.25	21.25	21.30	19.94	21.25	1,525,244	31,630,533	20.738	21.25	21.25	21.30	19.94	21.25	1,525,244	20.738	5.99%
2024-09-19	0	20.05	20.05	20.10	20.00	21.15	1,167,010	23,815,885	20.408	20.05	20.05	20.10	20.00	21.15	1,167,010	20.408	-5.20%
2024-09-17	0	21.15	21.05	21.15	20.85	21.25	200,000	4,221,945	21.110	21.15	21.05	21.15	20.85	21.25	200,000	21.110	1.68%
2024-09-16	0	20.80	20.75	20.80	20.05	20.90	76,800	1,582,150	20.601	20.80	20.75	20.80	20.05	20.90	76,800	20.601	1.22%
2024-09-13	0	20.55	20.55	20.60	19.86	20.90	1,187,237	24,480,900	20.620	20.55	20.55	20.60	19.86	20.90	1,187,237	20.620	2.75%
2024-09-12	0	20.00	19.94	20.00	19.18	20.30	1,269,000	25,406,207	20.021	20.00	19.94	20.00	19.18	20.30	1,269,000	20.021	3.09%
2024-09-11	0	19.40	19.38	19.40	18.56	19.46	869,894	16,773,084	19.282	19.40	19.38	19.40	18.56	19.46	869,894	19.282	3.08%
2024-09-10	0	18.82	18.72	18.82	18.16	18.86	474,200	8,796,350	18.550	18.82	18.72	18.82	18.16	18.86	474,200	18.550	0.11%
2024-09-09	0	18.80	18.76	18.80	17.98	18.82	558,900	10,301,388	18.432	18.80	18.76	18.80	17.98	18.82	558,900	18.432	1.18%
2024-09-05	0	18.58	18.52	18.58	18.06	18.60	636,400	11,721,812	18.419	18.58	18.52	18.58	18.06	18.60	636,400	18.419	2.31%
2024-09-04	0	18.16	18.14	18.16	17.76	18.18	467,000	8,408,214	18.005	18.16	18.14	18.16	17.76	18.18	467,000	18.005	1.91%
2024-09-03	0	17.82	17.82	17.86	17.58	18.18	332,100	5,953,260	17.926	17.82	17.82	17.86	17.58	18.18	332,100	17.926	0.79%
2024-09-02	0	17.68	17.62	17.68	17.60	18.42	425,400	7,587,760	17.837	17.68	17.62	17.68	17.60	18.42	425,400	17.837	-3.18%
2024-08-30	0	18.26	18.26	18.36	17.44	18.66	1,401,000	25,554,516	18.240	18.26	18.26	18.36	17.44	18.66	1,401,000	18.240	5.67%
2024-08-29	0	17.28	17.14	17.28	16.64	17.34	677,200	11,570,226	17.085	17.28	17.14	17.28	16.64	17.34	677,200	17.085	2.73%
2024-08-28	0	16.82	16.78	16.82	16.62	17.00	730,800	12,259,460	16.775	16.82	16.78	16.82	16.62	17.00	730,800	16.775	-0.71%
2024-08-27	0	16.94	16.94	16.98	16.46	17.74	1,884,200	32,273,968	17.129	16.94	16.94	16.98	16.46	17.74	1,884,200	17.129	0.95%
2024-08-26	0	16.78	16.76	16.78	16.40	16.88	687,600	11,481,336	16.698	16.78	16.76	16.78	16.40	16.88	687,600	16.698	2.32%
2024-08-23	0	16.40	16.40	16.44	16.34	17.52	1,698,000	28,471,400	16.768	16.40	16.40	16.44	16.34	17.52	1,698,000	16.768	-6.39%
2024-08-22	0	17.52	17.52	17.58	17.06	18.16	1,215,000	21,272,972	17.509	17.52	17.52	17.58	17.06	18.16	1,215,000	17.509	-1.68%
2024-08-21	0	17.82	17.82	17.84	17.74	19.20	1,797,788	32,849,055	18.272	17.82	17.82	17.84	17.74	19.20	1,797,788	18.272	-7.09%
2024-08-20	0	19.18	19.18	19.20	19.10	20.20	998,600	19,551,758	19.579	19.18	19.18	19.20	19.10	20.20	998,600	19.579	-2.14%
2024-08-19	0	19.60	19.52	19.60	19.38	21.15	1,860,400	37,718,705	20.275	19.60	19.52	19.60	19.38	21.15	1,860,400	20.275	-0.91%
2024-08-16	0	19.78	19.60	19.78	19.40	20.05	536,000	10,580,510	19.740	19.78	19.60	19.78	19.40	20.05	536,000	19.740	0.41%
2024-08-15	0	19.70	19.62	19.72	19.36	19.94	874,251	17,234,997	19.714	19.70	19.62	19.72	19.36	19.94	874,251	19.714	2.93%
2024-08-14	0	19.14	19.10	19.14	18.82	19.66	599,200	11,443,280	19.098	19.14	19.10	19.14	18.82	19.66	599,200	19.098	-2.55%
2024-08-13	0	19.64	19.58	19.64	19.16	19.80	757,490	14,713,637	19.424	19.64	19.58	19.64	19.16	19.80	757,490	19.424	-1.01%
2024-08-12	0	19.84	19.84	19.90	18.86	20.80	2,047,200	41,026,638	20.040	19.84	19.84	19.90	18.86	20.80	2,047,200	20.040	4.42%
2024-08-09	0	19.00	18.90	19.00	18.84	19.34	226,000	4,312,330	19.081	19.00	18.90	19.00	18.84	19.34	226,000	19.081	-0.52%
2024-08-08	0	19.10	19.08	19.10	18.88	19.48	578,800	11,138,536	19.244	19.10	19.08	19.10	18.88	19.48	578,800	19.244	0.95%
2024-08-07	0	18.92	18.90	18.98	18.58	18.98	250,400	4,722,916	18.862	18.92	18.90	18.98	18.58	18.98	250,400	18.861	0.85%
2024-08-06	0	18.76	18.74	18.90	18.04	18.96	683,400	12,744,980	18.649	18.76	18.74	18.90	18.04	18.96	683,400	18.649	4.22%
2024-08-05	0	18.00	17.98	18.06	17.92	18.90	474,496	8,680,759	18.295	18.00	17.98	18.06	17.92	18.90	474,496	18.295	-3.43%
2024-08-02	0	18.64	18.46	18.64	18.22	19.06	391,400	7,308,440	18.673	18.64	18.46	18.64	18.22	19.06	391,400	18.673	-0.75%
2024-08-01	0	18.78	18.64	18.78	18.52	19.08	144,552	2,703,677	18.704	18.78	18.64	18.78	18.52	19.08	144,552	18.704	-0.53%
2024-07-31	0	18.88	18.86	18.88	17.84	18.94	487,920	9,090,792	18.632	18.88	18.86	18.88	17.84	18.94	487,920	18.632	6.19%
2024-07-30	0	17.78	17.74	17.78	17.68	18.30	253,600	4,553,412	17.955	17.78	17.74	17.78	17.68	18.30	253,600	17.955	-2.52%
2024-07-29	0	18.24	18.20	18.24	18.18	18.56	160,200	2,930,576	18.293	18.24	18.20	18.24	18.18	18.56	160,200	18.293	-1.41%
2024-07-26	0	18.50	18.50	18.54	18.42	19.20	182,800	3,390,680	18.549	18.50	18.50	18.54	18.42	19.20	182,800	18.549	0.33%
2024-07-25	0	18.44	18.30	18.44	18.14	18.58	228,749	4,210,293	18.406	18.44	18.30	18.44	18.14	18.58	228,749	18.406	1.43%
2024-07-24	0	18.18	18.18	18.22	18.12	19.00	409,200	7,538,189	18.422	18.18	18.18	18.22	18.12	19.00	409,200	18.422	-2.26%
2024-07-23	0	18.60	18.60	18.64	18.60	19.46	428,400	8,087,204	18.878	18.60	18.60	18.64	18.60	19.46	428,400	18.878	-3.43%
2024-07-22	0	19.26	19.26	19.30	18.62	19.54	563,080	10,863,944	19.294	19.26	19.26	19.30	18.62	19.54	563,080	19.294	3.33%
2024-07-19	0	18.64	18.60	18.72	18.58	19.08	369,778	6,942,791	18.776	18.64	18.60	18.72	18.58	19.08	369,778	18.776	-1.58%
2024-07-18	0	18.94	18.92	18.94	18.70	19.20	297,800	5,634,420	18.920	18.94	18.92	18.94	18.70	19.20	297,800	18.920	-0.94%
2024-07-17	0	19.12	19.12	19.20	18.66	19.50	430,000	8,271,572	19.236	19.12	19.12	19.20	18.66	19.50	430,000	19.236	0.95%
2024-07-16	0	18.94	18.86	18.94	18.66	19.00	264,600	4,979,608	18.819	18.94	18.86	18.94	18.66	19.00	264,600	18.819	0.96%
2024-07-15	0	18.76	18.74	18.76	18.62	19.80	615,654	11,707,964	19.017	18.76	18.74	18.76	18.62	19.80	615,654	19.017	-3.70%
2024-07-12	0	19.48	19.42	19.48	19.36	20.10	591,800	11,626,346	19.646	19.48	19.42	19.48	19.36	20.10	591,800	19.646	0.72%
2024-07-11	0	19.34	19.34	19.36	18.76	19.44	563,270	10,803,586	19.180	19.34	19.34	19.36	18.76	19.44	563,270	19.180	4.31%
2024-07-10	0	18.54	18.54	18.58	18.52	18.98	262,000	4,908,320	18.734	18.54	18.54	18.58	18.52	18.98	262,000	18.734	-0.54%
2024-07-09	0	18.64	18.64	18.68	18.44	19.20	780,800	14,616,072	18.719	18.64	18.64	18.68	18.44	19.20	780,800	18.719	-2.31%
2024-07-08	0	19.08	19.08	19.20	19.06	20.30	479,655	9,315,896	19.422	19.08	19.08	19.20	19.06	20.30	479,655	19.422	-5.54%
2024-07-05	0	20.20	20.15	20.20	19.62	20.40	977,600	19,614,054	20.064	20.20	20.15	20.20	19.62	20.40	977,600	20.063	2.12%
2024-07-04	0	19.78	19.78	19.80	18.84	19.88	682,000	13,203,100	19.359	19.78	19.78	19.80	18.84	19.88	682,000	19.359	2.81%
2024-07-03	0	19.24	19.12	19.24	18.76	19.42	437,300	8,370,198	19.141	19.24	19.12	19.24	18.76	19.42	437,300	19.141	2.56%
2024-07-02	0	18.76	18.76	18.80	18.70	19.86	619,585	11,927,813	19.251	18.76	18.76	18.80	18.70	19.86	619,585	19.251	-3.99%
2024-06-28	0	19.54	19.54	19.68	19.12	20.00	360,785	7,118,153	19.730	19.54	19.54	19.68	19.12	20.00	360,785	19.730	0.72%
2024-06-27	0	19.40	19.28	19.40	19.20	20.05	395,600	7,744,134	19.576	19.40	19.28	19.40	19.20	20.05	395,600	19.576	-3.96%
2024-06-26	0	20.20	20.15	20.20	19.30	20.20	463,200	9,193,896	19.849	20.20	20.15	20.20	19.30	20.20	463,200	19.849	2.96%
2024-06-25	0	19.62	19.60	19.66	19.52	20.30	386,400	7,664,624	19.836	19.62	19.60	19.66	19.52	20.30	386,400	19.836	-2.39%
2024-06-24	0	20.10	19.98	20.10	19.78	21.40	933,624	19,173,189	20.536	20.10	19.98	20.10	19.78	21.40	933,624	20.536	0.25%
2024-06-21	0	20.05	20.05	20.15	19.54	20.45	634,095	12,704,085	20.035	20.05	20.05	20.15	19.54	20.45	634,095	20.035	0.25%
2024-06-20	0	20.00	20.00	20.10	19.90	21.20	700,800	14,231,950	20.308	20.00	20.00	20.10	19.90	21.20	700,800	20.308	-3.85%
2024-06-19	0	20.80	20.80	20.85	20.70	21.35	441,900	9,238,195	20.906	20.80	20.80	20.85	20.70	21.35	441,900	20.906	-0.48%
2024-06-18	0	20.90	20.85	20.90	20.60	21.40	590,400	12,308,810	20.848	20.90	20.85	20.90	20.60	21.40	590,400	20.848	-1.65%
2024-06-17	0	21.25	21.25	21.30	21.20	22.00	448,800	9,580,890	21.348	21.25	21.25	21.30	21.20	22.00	448,800	21.348	-3.19%
2024-06-14	0	21.95	21.90	21.95	21.55	22.75	873,019	19,252,029	22.052	21.95	21.90	21.95	21.55	22.75	873,019	22.052	-3.09%
2024-06-13	0	22.65	22.65	22.70	22.30	23.00	657,600	14,847,720	22.579	22.65	22.65	22.70	22.30	23.00	657,600	22.579	1.80%
2024-06-12	0	22.25	22.15	22.25	21.75	22.90	984,155	21,883,846	22.236	22.25	22.15	22.25	21.75	22.90	984,155	22.236	2.06%
2024-06-11	0	21.80	21.75	21.80	21.30	22.25	647,200	14,029,900	21.678	21.80	21.75	21.80	21.30	22.25	647,200	21.678	0.46%
2024-06-07	0	21.70	21.70	21.75	21.60	22.00	327,922	7,136,533	21.763	21.70	21.70	21.75	21.60	22.00	327,922	21.763	0.23%
2024-06-06	0	21.65	21.60	21.65	21.20	22.50	1,244,600	27,180,830	21.839	21.65	21.60	21.65	21.20	22.50	1,244,600	21.839	0.00%
2024-06-05	0	21.65	21.60	21.65	21.25	21.80	550,400	11,871,770	21.569	21.65	21.60	21.65	21.25	21.80	550,400	21.569	0.93%
2024-06-04	0	21.45	21.30	21.45	20.80	21.65	924,200	19,682,860	21.297	21.45	21.30	21.45	20.80	21.65	924,200	21.297	3.13%
2024-06-03	0	20.80	20.80	20.85	20.20	20.95	657,000	13,618,380	20.728	20.80	20.80	20.85	20.20	20.95	657,000	20.728	2.21%
2024-05-31	0	20.35	20.35	20.40	20.15	21.90	1,601,800	33,303,330	20.791	20.35	20.35	20.40	20.15	21.90	1,601,800	20.791	-3.78%
2024-05-30	0	21.15	21.15	21.20	21.15	22.50	1,155,000	24,999,750	21.645	21.15	21.15	21.20	21.15	22.50	1,155,000	21.645	-4.51%
2024-05-29	0	22.15	22.15	22.20	22.05	22.85	684,235	15,311,953	22.378	22.15	22.15	22.20	22.05	22.85	684,235	22.378	-3.06%
2024-05-28	0	22.85	22.85	22.90	22.70	23.70	1,718,400	39,646,270	23.072	22.85	22.85	22.90	22.70	23.70	1,718,400	23.072	1.11%
2024-05-27	0	22.60	22.60	22.65	21.30	22.75	1,420,800	31,337,650	22.056	22.60	22.60	22.65	21.30	22.75	1,420,800	22.056	2.49%
2024-05-24	0	22.05	22.05	22.10	21.80	22.65	2,117,400	47,095,634	22.242	22.05	22.05	22.10	21.80	22.65	2,117,400	22.242	-2.86%
2024-05-23	0	22.70	22.70	22.75	21.35	24.20	7,549,821	175,508,007	23.247	22.70	22.70	22.75	21.35	24.20	7,549,821	23.247	6.32%
2024-05-22	0	21.35	21.35	21.40	20.40	21.50	1,417,200	29,586,100	20.876	21.35	21.35	21.40	20.40	21.50	1,417,200	20.876	3.89%
2024-05-21	0	20.55	20.50	20.55	20.50	21.95	1,335,400	27,895,190	20.889	20.55	20.50	20.55	20.50	21.95	1,335,400	20.889	-5.73%
2024-05-20	0	21.80	21.75	21.80	21.05	21.85	1,372,600	29,561,199	21.537	21.80	21.75	21.80	21.05	21.85	1,372,600	21.537	1.40%
2024-05-17	0	21.50	21.40	21.50	21.10	22.30	1,486,000	32,109,014	21.608	21.50	21.40	21.50	21.10	22.30	1,486,000	21.608	0.70%
2024-05-16	0	21.35	21.35	21.40	20.70	21.90	1,288,451	27,575,874	21.402	21.35	21.35	21.40	20.70	21.90	1,288,451	21.402	0.95%
2024-05-14	0	21.15	21.10	21.20	20.50	22.25	2,554,300	54,752,645	21.436	21.15	21.10	21.20	20.50	22.25	2,554,300	21.435	3.42%
2024-05-13	0	20.45	20.40	20.45	19.90	21.15	1,344,620	27,348,353	20.339	20.45	20.40	20.45	19.90	21.15	1,344,620	20.339	0.00%
2024-05-10	0	20.45	20.45	20.50	20.20	21.00	792,600	16,239,320	20.489	20.45	20.45	20.50	20.20	21.00	792,600	20.489	-1.68%
2024-05-09	0	20.80	20.75	20.80	20.00	21.35	1,340,400	27,888,065	20.806	20.80	20.75	20.80	20.00	21.35	1,340,400	20.806	4.00%
2024-05-08	0	20.00	20.00	20.05	19.74	21.05	1,572,000	31,978,056	20.342	20.00	20.00	20.05	19.74	21.05	1,572,000	20.342	-2.44%
2024-05-07	0	20.50	20.45	20.50	20.30	21.20	1,112,370	22,972,074	20.652	20.50	20.45	20.50	20.30	21.20	1,112,370	20.651	-2.15%
2024-05-06	0	20.95	20.90	20.95	19.80	21.40	2,874,600	59,923,934	20.846	20.95	20.90	20.95	19.80	21.40	2,874,600	20.846	-3.68%
2024-05-03	0	21.75	21.75	21.80	20.45	21.80	736,600	15,680,937	21.288	21.75	21.75	21.80	20.45	21.80	736,600	21.288	2.84%
2024-05-02	0	21.15	21.00	21.15	17.80	21.15	1,226,623	24,731,455	20.162	21.15	21.00	21.15	17.80	21.15	1,226,623	20.162	18.02%
2024-04-30	0	17.92	17.92	17.96	17.72	18.66	1,654,800	29,720,636	17.960	17.92	17.92	17.96	17.72	18.66	1,654,800	17.960	-4.68%
2024-04-29	0	18.80	18.80	18.82	18.74	19.58	1,662,900	31,714,096	19.072	18.80	18.80	18.82	18.74	19.58	1,662,900	19.072	-0.11%
2024-04-26	0	18.82	18.76	18.82	18.28	19.00	1,508,800	28,144,820	18.654	18.82	18.76	18.82	18.28	19.00	1,508,800	18.654	2.51%
2024-04-25	0	18.36	18.34	18.36	17.82	19.00	1,277,470	23,596,312	18.471	18.36	18.34	18.36	17.82	19.00	1,277,470	18.471	1.66%
2024-04-24	0	18.06	18.06	18.10	17.94	18.80	783,800	14,193,768	18.109	18.06	18.06	18.10	17.94	18.80	783,800	18.109	-1.85%
2024-04-23	0	18.40	18.40	18.42	17.74	18.80	2,333,400	42,687,672	18.294	18.40	18.40	18.42	17.74	18.80	2,333,400	18.294	5.14%
2024-04-22	0	17.50	17.50	17.52	16.50	17.68	1,273,900	21,975,744	17.251	17.50	17.50	17.52	16.50	17.68	1,273,900	17.251	6.06%
2024-04-19	0	16.50	16.48	16.50	16.32	17.36	1,980,500	33,168,165	16.747	16.50	16.48	16.50	16.32	17.36	1,980,500	16.747	-6.88%
2024-04-18	0	17.72	17.64	17.74	17.48	18.28	557,200	9,901,792	17.771	17.72	17.64	17.74	17.48	18.28	557,200	17.771	-1.77%
2024-04-17	0	18.04	18.04	18.06	17.28	18.16	711,300	12,605,170	17.721	18.04	18.04	18.06	17.28	18.16	711,300	17.721	5.01%
2024-04-16	0	17.18	17.18	17.32	17.10	17.86	841,900	14,602,370	17.345	17.18	17.18	17.32	17.10	17.86	841,900	17.345	-1.26%
2024-04-15	0	17.40	17.40	17.48	17.12	17.76	746,686	12,982,691	17.387	17.40	17.40	17.48	17.12	17.76	746,686	17.387	-2.03%
2024-04-12	0	17.76	17.76	17.82	17.76	18.78	773,700	14,011,566	18.110	17.76	17.76	17.82	17.76	18.78	773,700	18.110	-3.16%
2024-04-11	0	18.34	18.34	18.40	18.26	18.96	1,105,057	20,485,018	18.538	18.34	18.34	18.40	18.26	18.96	1,105,057	18.538	-1.19%
2024-04-10	0	18.56	18.54	18.58	18.40	19.32	1,770,241	33,298,434	18.810	18.56	18.54	18.58	18.40	19.32	1,770,241	18.810	-3.03%
2024-04-09	0	19.14	19.14	19.16	16.20	19.46	4,480,829	83,256,677	18.581	19.14	19.14	19.16	16.20	19.46	4,480,829	18.581	16.71%
2024-04-08	0	16.40	16.36	16.42	16.26	16.88	654,800	10,750,820	16.419	16.40	16.36	16.42	16.26	16.88	654,800	16.418	1.74%
2024-04-05	0	16.12	16.12	16.16	16.02	17.06	333,000	5,411,300	16.250	16.12	16.12	16.16	16.02	17.06	333,000	16.250	-5.62%
2024-04-03	0	17.08	17.06	17.08	16.94	17.58	1,139,600	19,706,020	17.292	17.08	17.06	17.08	16.94	17.58	1,139,600	17.292	-1.16%
2024-04-02	0	17.28	17.28	17.30	16.06	17.42	2,413,000	40,756,652	16.890	17.28	17.28	17.30	16.06	17.42	2,413,000	16.890	8.54%
2024-03-28	0	15.92	15.90	15.92	15.66	16.26	789,240	12,580,094	15.940	15.92	15.90	15.92	15.66	16.26	789,240	15.940	0.89%
2024-03-27	0	15.78	15.76	15.80	15.34	16.20	803,200	12,652,868	15.753	15.78	15.76	15.80	15.34	16.20	803,200	15.753	2.07%
2024-03-26	0	15.46	15.46	15.52	15.40	16.22	972,800	15,234,472	15.660	15.46	15.46	15.52	15.40	16.22	972,800	15.660	-3.01%
2024-03-25	0	15.94	15.94	15.98	15.94	16.44	566,370	9,165,511	16.183	15.94	15.94	15.98	15.94	16.44	566,370	16.183	-1.97%
2024-03-22	0	16.26	16.26	16.30	16.24	17.04	967,000	15,884,822	16.427	16.26	16.26	16.30	16.24	17.04	967,000	16.427	-4.01%
2024-03-21	0	16.94	16.92	16.96	16.72	17.18	638,430	10,790,686	16.902	16.94	16.92	16.96	16.72	17.18	638,430	16.902	0.12%
2024-03-20	0	16.92	16.90	16.92	16.70	17.00	328,400	5,532,688	16.847	16.92	16.90	16.92	16.70	17.00	328,400	16.847	0.00%
2024-03-19	0	16.92	16.92	16.94	16.74	17.40	618,800	10,499,437	16.967	16.92	16.92	16.94	16.74	17.40	618,800	16.967	-2.65%
2024-03-18	0	17.38	17.38	17.40	16.62	17.40	563,000	9,617,980	17.083	17.38	17.38	17.40	16.62	17.40	563,000	17.083	2.84%
2024-03-15	0	16.90	16.90	16.96	16.78	17.74	1,024,800	17,600,244	17.174	16.90	16.90	16.96	16.78	17.74	1,024,800	17.174	-3.32%
2024-03-14	0	17.48	17.46	17.48	17.26	18.56	1,324,276	23,620,112	17.836	17.48	17.46	17.48	17.26	18.56	1,324,276	17.836	-2.56%
2024-03-13	0	17.94	17.84	17.94	17.38	17.96	994,650	17,503,120	17.597	17.94	17.84	17.94	17.38	17.96	994,650	17.597	1.36%
2024-03-12	0	17.70	17.70	17.72	17.32	17.88	1,098,527	19,429,926	17.687	17.70	17.70	17.72	17.32	17.88	1,098,527	17.687	2.43%
2024-03-11	0	17.28	17.24	17.28	16.52	17.38	1,238,200	21,178,892	17.105	17.28	17.24	17.28	16.52	17.38	1,238,200	17.105	4.73%
2024-03-08	0	16.50	16.50	16.52	16.22	16.80	765,600	12,661,840	16.539	16.50	16.50	16.52	16.22	16.80	765,600	16.538	1.73%
2024-03-07	0	16.22	16.22	16.24	16.02	17.36	1,341,600	22,209,687	16.555	16.22	16.22	16.24	16.02	17.36	1,341,600	16.555	-5.37%
2024-03-06	0	17.14	17.10	17.14	16.86	17.40	1,215,391	20,748,558	17.072	17.14	17.10	17.14	16.86	17.40	1,215,391	17.072	0.00%
2024-03-05	0	17.14	17.14	17.16	17.12	17.94	1,134,700	19,710,544	17.371	17.14	17.14	17.16	17.12	17.94	1,134,700	17.371	-4.99%
2024-03-04	0	18.04	18.04	18.12	17.80	18.44	1,303,100	23,550,904	18.073	18.04	18.04	18.12	17.80	18.44	1,303,100	18.073	0.56%
2024-03-01	0	17.94	17.94	18.00	17.80	18.34	972,800	17,552,696	18.044	17.94	17.94	18.00	17.80	18.34	972,800	18.043	-1.64%
2024-02-29	0	18.24	18.24	18.26	17.80	18.64	1,750,400	31,948,772	18.252	18.24	18.24	18.26	17.80	18.64	1,750,400	18.252	2.82%
2024-02-28	0	17.74	17.74	17.78	17.68	19.10	1,851,938	34,222,911	18.480	17.74	17.74	17.78	17.68	19.10	1,851,938	18.480	-3.06%
2024-02-27	0	18.30	18.30	18.32	17.64	18.68	996,000	17,907,996	17.980	18.30	18.30	18.32	17.64	18.68	996,000	17.980	1.22%
2024-02-26	0	18.08	18.08	18.14	17.32	18.52	1,467,400	26,424,124	18.007	18.08	18.08	18.14	17.32	18.52	1,467,400	18.007	3.20%
2024-02-23	0	17.52	17.52	17.54	17.26	17.78	654,000	11,430,824	17.478	17.52	17.52	17.54	17.26	17.78	654,000	17.478	-0.57%
2024-02-22	0	17.62	17.62	17.66	17.08	17.70	782,533	13,577,298	17.350	17.62	17.62	17.66	17.08	17.70	782,533	17.350	1.50%
2024-02-21	0	17.36	17.34	17.36	16.60	17.72	1,211,800	21,087,376	17.402	17.36	17.34	17.36	16.60	17.72	1,211,800	17.402	2.12%
2024-02-20	0	17.00	16.92	17.00	16.34	17.20	624,200	10,557,332	16.913	17.00	16.92	17.00	16.34	17.20	624,200	16.913	2.41%
2024-02-19	0	16.60	16.60	16.68	16.54	17.22	1,017,890	17,136,661	16.836	16.60	16.60	16.68	16.54	17.22	1,017,890	16.835	-4.27%
2024-02-16	0	17.34	17.18	17.34	15.28	17.88	308,400	5,159,732	16.731	17.34	17.18	17.34	15.28	17.88	308,400	16.731	10.87%
2024-02-15	0	15.64	15.64	15.74	15.14	15.74	194,693	3,015,060	15.486	15.64	15.64	15.74	15.14	15.74	194,693	15.486	-1.01%
2024-02-14	0	15.80	15.76	15.80	15.06	17.98	309,000	4,825,792	15.617	15.80	15.76	15.80	15.06	17.98	309,000	15.617	-2.47%
2024-02-09	0	16.20	16.20	16.28	16.06	16.90	83,000	1,356,120	16.339	16.20	16.20	16.28	16.06	16.90	83,000	16.339	-5.26%
2024-02-08	0	17.10	17.00	17.12	16.42	17.22	882,400	15,002,836	17.002	17.10	17.00	17.12	16.42	17.22	882,400	17.002	3.76%
2024-02-07	0	16.48	16.48	16.52	16.44	17.38	1,096,400	18,562,308	16.930	16.48	16.48	16.52	16.44	17.38	1,096,400	16.930	-0.60%
2024-02-06	0	16.58	16.58	16.60	15.38	16.78	1,169,200	19,028,904	16.275	16.58	16.58	16.60	15.38	16.78	1,169,200	16.275	7.24%
2024-02-05	0	15.46	15.44	15.48	14.80	16.02	2,003,800	30,767,988	15.355	15.46	15.44	15.48	14.80	16.02	2,003,800	15.355	-3.13%
2024-02-02	0	15.96	15.96	16.02	15.76	17.00	1,471,400	23,802,248	16.177	15.96	15.96	16.02	15.76	17.00	1,471,400	16.177	-4.77%
2024-02-01	0	16.76	16.70	16.76	16.10	17.18	1,079,200	18,171,380	16.838	16.76	16.70	16.76	16.10	17.18	1,079,200	16.838	3.20%
2024-01-31	0	16.24	16.20	16.24	16.00	16.80	1,630,700	26,580,084	16.300	16.24	16.20	16.24	16.00	16.80	1,630,700	16.300	-3.79%
2024-01-30	0	16.88	16.86	16.88	16.88	17.38	559,800	9,606,492	17.161	16.88	16.86	16.88	16.88	17.38	559,800	17.161	-2.31%
2024-01-29	0	17.28	17.28	17.30	17.12	17.78	799,450	13,920,681	17.413	17.28	17.28	17.30	17.12	17.78	799,450	17.413	-0.23%
2024-01-26	0	17.32	17.30	17.32	17.00	18.34	1,553,240	27,420,980	17.654	17.32	17.30	17.32	17.00	18.34	1,553,240	17.654	-4.10%
2024-01-25	0	18.06	18.02	18.06	17.32	18.32	1,412,432	25,364,397	17.958	18.06	18.02	18.06	17.32	18.32	1,412,432	17.958	1.46%
2024-01-24	0	17.80	17.78	17.80	16.96	17.96	1,210,929	21,169,058	17.482	17.80	17.78	17.80	16.96	17.96	1,210,929	17.482	3.13%
2024-01-23	0	17.26	17.24	17.26	16.74	17.70	1,016,200	17,599,456	17.319	17.26	17.24	17.26	16.74	17.70	1,016,200	17.319	3.11%
2024-01-22	0	16.74	16.74	16.78	16.72	17.88	1,792,200	30,491,570	17.014	16.74	16.74	16.78	16.72	17.88	1,792,200	17.013	-5.64%
2024-01-19	0	17.74	17.72	17.74	17.64	18.60	1,603,200	28,705,756	17.905	17.74	17.72	17.74	17.64	18.60	1,603,200	17.905	-3.69%
2024-01-18	0	18.42	18.42	18.46	18.06	18.74	1,465,501	26,962,338	18.398	18.42	18.42	18.46	18.06	18.74	1,465,501	18.398	-1.07%
2024-01-17	0	18.62	18.62	18.66	18.58	19.60	2,060,608	38,954,297	18.904	18.62	18.62	18.66	18.58	19.60	2,060,608	18.904	-5.00%
2024-01-16	0	19.60	19.60	19.68	19.42	20.30	1,270,600	25,099,636	19.754	19.60	19.60	19.68	19.42	20.30	1,270,600	19.754	-2.49%
2024-01-15	0	20.10	20.05	20.10	19.98	20.95	2,132,042	43,318,064	20.318	20.10	20.05	20.10	19.98	20.95	2,132,042	20.318	-3.60%
2024-01-12	0	20.85	20.85	20.90	20.80	21.60	774,400	16,466,810	21.264	20.85	20.85	20.90	20.80	21.60	774,400	21.264	-3.92%
2024-01-11	0	21.70	21.60	21.70	21.00	21.95	1,054,481	22,690,635	21.518	21.70	21.60	21.70	21.00	21.95	1,054,481	21.518	3.58%
2024-01-10	0	20.95	20.95	21.00	20.65	21.30	435,000	9,113,710	20.951	20.95	20.95	21.00	20.65	21.30	435,000	20.951	-0.71%
2024-01-09	0	21.10	21.10	21.15	20.90	21.50	693,500	14,673,985	21.159	21.10	21.10	21.15	20.90	21.50	693,500	21.159	0.48%
2024-01-08	0	21.00	20.95	21.00	20.95	21.90	1,289,010	27,295,200	21.175	21.00	20.95	21.00	20.95	21.90	1,289,010	21.175	-3.89%
2024-01-05	0	21.85	21.75	21.85	21.75	22.60	823,440	18,142,558	22.033	21.85	21.75	21.85	21.75	22.60	823,440	22.033	-2.24%
2024-01-04	0	22.35	22.35	22.40	22.00	22.45	408,200	9,055,020	22.183	22.35	22.35	22.40	22.00	22.45	408,200	22.183	-0.22%
2024-01-03	0	22.40	22.35	22.40	22.25	23.20	523,600	11,823,990	22.582	22.40	22.35	22.40	22.25	23.20	523,600	22.582	-0.88%
2024-01-02	0	22.60	22.60	22.65	22.50	23.60	1,008,200	23,038,450	22.851	22.60	22.60	22.65	22.50	23.60	1,008,200	22.851	-4.03%
2023-12-29	0	23.55	23.45	23.55	23.05	23.85	816,100	19,123,830	23.433	23.55	23.45	23.55	23.05	23.85	816,100	23.433	1.51%
2023-12-28	0	23.20	23.20	23.25	21.50	23.40	2,008,200	45,796,280	22.805	23.20	23.20	23.25	21.50	23.40	2,008,200	22.805	6.91%
2023-12-27	0	21.70	21.65	21.70	21.45	21.95	1,454,000	31,531,830	21.686	21.70	21.65	21.70	21.45	21.95	1,454,000	21.686	0.23%
2023-12-22	0	21.65	21.65	21.70	21.50	22.75	1,625,800	35,614,650	21.906	21.65	21.65	21.70	21.50	22.75	1,625,800	21.906	-3.99%
2023-12-21	0	22.55	22.50	22.55	22.00	22.85	859,300	19,272,784	22.429	22.55	22.50	22.55	22.00	22.85	859,300	22.428	-0.44%
2023-12-20	0	22.65	22.60	22.65	22.55	23.40	749,600	17,146,630	22.874	22.65	22.60	22.65	22.55	23.40	749,600	22.874	-1.95%
2023-12-19	0	23.10	23.05	23.10	22.65	23.70	1,179,400	27,308,210	23.154	23.10	23.05	23.10	22.65	23.70	1,179,400	23.154	-0.86%
2023-12-18	0	23.30	23.15	23.30	23.10	24.35	992,600	23,426,300	23.601	23.30	23.15	23.30	23.10	24.35	992,600	23.601	-3.52%
2023-12-15	0	24.15	24.15	24.20	23.80	24.95	1,900,400	46,326,210	24.377	24.15	24.15	24.20	23.80	24.95	1,900,400	24.377	2.77%
2023-12-14	0	23.50	23.45	23.50	23.25	24.50	1,635,227	39,152,515	23.943	23.50	23.45	23.50	23.25	24.50	1,635,227	23.943	1.73%
2023-12-13	0	23.10	23.05	23.10	22.90	24.15	2,012,200	47,341,220	23.527	23.10	23.05	23.10	22.90	24.15	2,012,200	23.527	0.00%
2023-12-12	0	23.10	23.00	23.10	22.65	23.10	740,890	16,962,000	22.894	23.10	23.00	23.10	22.65	23.10	740,890	22.894	1.09%
2023-12-11	0	22.85	22.85	23.00	22.35	23.50	1,435,800	32,613,970	22.715	22.85	22.85	23.00	22.35	23.50	1,435,800	22.715	-1.72%
2023-12-08	0	23.25	23.25	23.40	22.95	23.60	1,231,000	28,625,570	23.254	23.25	23.25	23.40	22.95	23.60	1,231,000	23.254	0.22%
2023-12-07	0	23.20	23.10	23.20	22.85	23.70	1,114,400	25,826,955	23.176	23.20	23.10	23.20	22.85	23.70	1,114,400	23.176	-1.69%
2023-12-06	0	23.60	23.55	23.60	23.35	24.70	1,746,800	41,800,222	23.930	23.60	23.55	23.60	23.35	24.70	1,746,800	23.930	-2.28%
2023-12-05	0	24.15	24.00	24.15	23.85	25.45	1,786,600	43,539,045	24.370	24.15	24.00	24.15	23.85	25.45	1,786,600	24.370	-3.01%
2023-12-04	0	24.90	24.85	24.90	24.55	27.10	2,516,288	64,592,947	25.670	24.90	24.85	24.90	24.55	27.10	2,516,288	25.670	-4.60%
2023-12-01	0	26.10	26.10	26.15	26.05	27.55	1,328,800	35,191,990	26.484	26.10	26.10	26.15	26.05	27.55	1,328,800	26.484	-4.40%
2023-11-30	0	27.30	27.30	27.35	25.65	28.00	4,017,537	109,125,554	27.162	27.30	27.30	27.35	25.65	28.00	4,017,537	27.162	4.40%
2023-11-29	0	26.15	26.15	26.25	26.05	27.80	1,334,805	36,003,598	26.973	26.15	26.15	26.25	26.05	27.80	1,334,805	26.973	-4.39%
2023-11-28	0	27.35	27.30	27.35	25.95	27.80	1,974,320	53,489,619	27.093	27.35	27.30	27.35	25.95	27.80	1,974,320	27.093	3.21%
2023-11-27	0	26.50	26.50	26.60	26.40	27.50	884,600	23,760,085	26.860	26.50	26.50	26.60	26.40	27.50	884,600	26.860	-2.93%
2023-11-24	0	27.30	27.20	27.30	27.10	28.15	926,400	25,620,303	27.656	27.30	27.20	27.30	27.10	28.15	926,400	27.656	-1.09%
2023-11-23	0	27.60	27.55	27.60	26.90	27.70	740,900	20,155,160	27.204	27.60	27.55	27.60	26.90	27.70	740,900	27.204	1.47%
2023-11-22	0	27.20	27.15	27.25	26.95	28.20	1,307,400	35,835,220	27.410	27.20	27.15	27.25	26.95	28.20	1,307,400	27.410	-3.03%
2023-11-21	0	28.05	27.95	28.05	27.20	28.55	1,466,805	41,084,406	28.010	28.05	27.95	28.05	27.20	28.55	1,466,805	28.009	2.37%
2023-11-20	0	27.40	27.35	27.40	26.80	27.80	623,000	16,997,660	27.284	27.40	27.35	27.40	26.80	27.80	623,000	27.284	1.67%
2023-11-17	0	26.95	26.90	26.95	26.90	27.55	947,000	25,701,256	27.140	26.95	26.90	26.95	26.90	27.55	947,000	27.140	-1.28%
2023-11-16	0	27.30	27.20	27.30	26.60	28.40	1,607,457	43,593,927	27.120	27.30	27.20	27.30	26.60	28.40	1,607,457	27.120	-3.02%
2023-11-15	0	28.15	28.15	28.20	27.25	28.25	1,329,707	36,848,778	27.712	28.15	28.15	28.20	27.25	28.25	1,329,707	27.712	4.45%
2023-11-14	0	26.95	26.95	27.05	26.75	27.70	1,218,400	33,056,372	27.131	26.95	26.95	27.05	26.75	27.70	1,218,400	27.131	-0.19%
2023-11-13	0	27.00	27.00	27.10	26.90	28.15	1,061,383	28,799,288	27.134	27.00	27.00	27.10	26.90	28.15	1,061,383	27.134	-2.53%
2023-11-10	0	27.70	27.65	27.70	26.50	27.95	1,123,800	30,909,540	27.505	27.70	27.65	27.70	26.50	27.95	1,123,800	27.504	0.00%
2023-11-09	0	27.70	27.70	27.90	27.50	29.15	2,302,984	65,176,088	28.301	27.70	27.70	27.90	27.50	29.15	2,302,984	28.301	-0.18%
2023-11-08	0	27.75	27.75	27.80	27.25	28.35	1,626,303	45,355,465	27.889	27.75	27.75	27.80	27.25	28.35	1,626,303	27.889	1.46%
2023-11-07	0	27.35	27.35	27.40	27.20	28.25	1,451,698	40,081,803	27.610	27.35	27.35	27.40	27.20	28.25	1,451,698	27.610	-1.26%
2023-11-06	0	27.70	27.65	27.70	26.15	27.85	3,032,456	82,711,910	27.276	27.70	27.65	27.70	26.15	27.85	3,032,456	27.276	8.20%
2023-11-03	0	25.60	25.60	25.70	25.35	26.35	1,574,933	40,397,424	25.650	25.60	25.60	25.70	25.35	26.35	1,574,933	25.650	-0.58%
2023-11-02	0	25.75	25.70	25.75	25.00	26.05	1,314,956	33,778,637	25.688	25.75	25.70	25.75	25.00	26.05	1,314,956	25.688	1.78%
2023-11-01	0	25.30	25.30	25.40	24.40	25.70	1,915,400	48,042,305	25.082	25.30	25.30	25.40	24.40	25.70	1,915,400	25.082	2.22%
2023-10-31	0	24.75	24.75	24.80	24.20	25.00	1,449,000	35,667,460	24.615	24.75	24.75	24.80	24.20	25.00	1,449,000	24.615	-1.20%
2023-10-30	0	25.05	25.05	25.10	24.00	25.70	1,612,600	40,368,130	25.033	25.05	25.05	25.10	24.00	25.70	1,612,600	25.033	4.37%
2023-10-27	0	24.00	24.00	24.05	22.50	24.30	1,402,800	33,254,602	23.706	24.00	24.00	24.05	22.50	24.30	1,402,800	23.706	5.26%
2023-10-26	0	22.80	22.70	22.80	22.25	22.95	985,200	22,186,340	22.520	22.80	22.70	22.80	22.25	22.95	985,200	22.520	0.66%
2023-10-25	0	22.65	22.65	22.85	22.55	24.00	1,104,700	25,564,105	23.141	22.65	22.65	22.85	22.55	24.00	1,104,700	23.141	-0.22%
2023-10-24	0	22.70	22.70	22.80	22.35	23.45	971,000	22,238,870	22.903	22.70	22.70	22.80	22.35	23.45	971,000	22.903	-1.52%
2023-10-20	0	23.05	22.90	23.05	22.50	23.30	1,002,600	22,931,600	22.872	23.05	22.90	23.05	22.50	23.30	1,002,600	22.872	0.66%
2023-10-19	0	22.90	22.90	22.95	22.60	23.45	1,308,200	30,074,049	22.989	22.90	22.90	22.95	22.60	23.45	1,308,200	22.989	-0.65%
2023-10-18	0	23.05	23.05	23.15	23.00	24.40	1,473,351	34,420,149	23.362	23.05	23.05	23.15	23.00	24.40	1,473,351	23.362	-4.36%
2023-10-17	0	24.10	24.10	24.20	23.90	24.75	909,200	22,055,320	24.258	24.10	24.10	24.20	23.90	24.75	909,200	24.258	-0.41%
2023-10-16	0	24.20	24.20	24.25	24.15	26.20	1,861,200	46,086,090	24.762	24.20	24.20	24.25	24.15	26.20	1,861,200	24.761	-4.72%
2023-10-13	0	25.40	25.35	25.40	25.30	26.20	1,234,970	31,764,475	25.721	25.40	25.35	25.40	25.30	26.20	1,234,970	25.721	-3.05%
2023-10-12	0	26.20	26.20	26.25	25.55	26.35	1,458,200	37,858,581	25.963	26.20	26.20	26.25	25.55	26.35	1,458,200	25.963	2.14%
2023-10-11	0	25.65	25.65	25.70	24.30	26.80	4,949,451	127,736,551	25.808	25.65	25.65	25.70	24.30	26.80	4,949,451	25.808	7.77%
2023-10-10	0	23.80	23.80	24.00	23.60	24.85	1,148,992	27,643,102	24.059	23.80	23.80	24.00	23.60	24.85	1,148,992	24.059	-2.46%
2023-10-09	0	24.40	24.40	24.45	23.60	24.80	1,446,800	35,014,058	24.201	24.40	24.40	24.45	23.60	24.80	1,446,800	24.201	6.09%
2023-10-06	0	23.00	23.00	23.10	21.20	23.25	575,800	13,100,132	22.751	23.00	23.00	23.10	21.20	23.25	575,800	22.751	7.98%
2023-10-05	0	21.30	21.25	21.40	20.50	21.85	334,800	7,070,990	21.120	21.30	21.25	21.40	20.50	21.85	334,800	21.120	1.91%
2023-10-04	0	20.90	20.90	21.00	20.75	22.25	475,000	10,058,808	21.176	20.90	20.90	21.00	20.75	22.25	475,000	21.176	-5.86%
2023-10-03	0	22.20	22.15	22.20	22.00	24.40	746,400	16,699,322	22.373	22.20	22.15	22.20	22.00	24.40	746,400	22.373	-9.02%
2023-09-29	0	24.40	24.40	24.45	24.35	25.20	243,973	5,979,549	24.509	24.40	24.40	24.45	24.35	25.20	243,973	24.509	-2.01%
2023-09-28	0	24.90	24.80	24.90	24.60	25.25	1,042,300	25,923,170	24.871	24.90	24.80	24.90	24.60	25.25	1,042,300	24.871	0.81%
2023-09-27	0	24.70	24.65	24.70	23.75	25.00	1,608,900	39,538,647	24.575	24.70	24.65	24.70	23.75	25.00	1,608,900	24.575	3.78%
2023-09-26	0	23.80	23.80	23.90	23.80	24.80	918,800	22,133,600	24.090	23.80	23.80	23.90	23.80	24.80	918,800	24.090	-2.86%
2023-09-25	0	24.50	24.50	24.55	23.50	24.65	1,678,307	40,730,729	24.269	24.50	24.50	24.55	23.50	24.65	1,678,307	24.269	2.73%
2023-09-22	0	23.85	23.80	23.90	22.80	23.95	1,436,600	33,656,202	23.428	23.85	23.80	23.90	22.80	23.95	1,436,600	23.428	2.80%
2023-09-21	0	23.20	23.10	23.20	23.05	24.30	1,232,600	28,785,910	23.354	23.20	23.10	23.20	23.05	24.30	1,232,600	23.354	-3.73%
2023-09-20	0	24.10	24.00	24.10	23.95	25.00	1,051,400	25,624,380	24.372	24.10	24.00	24.10	23.95	25.00	1,051,400	24.372	-1.63%
2023-09-19	0	24.50	24.50	24.55	24.20	25.05	961,400	23,543,960	24.489	24.50	24.50	24.55	24.20	25.05	961,400	24.489	-1.21%
2023-09-18	0	24.80	24.80	24.85	24.40	25.40	2,122,000	52,943,688	24.950	24.80	24.80	24.85	24.40	25.40	2,122,000	24.950	0.61%
2023-09-15	0	24.65	24.65	24.70	23.65	25.00	3,238,205	79,462,881	24.539	24.65	24.65	24.70	23.65	25.00	3,238,205	24.539	4.01%
2023-09-14	0	23.70	23.70	23.75	23.05	23.80	1,035,112	24,352,158	23.526	23.70	23.70	23.75	23.05	23.80	1,035,112	23.526	1.07%
2023-09-13	0	23.45	23.40	23.45	22.90	23.55	1,477,200	34,258,911	23.192	23.45	23.40	23.45	22.90	23.55	1,477,200	23.192	-0.21%
2023-09-12	0	23.50	23.50	23.60	23.30	24.00	1,446,962	34,182,160	23.623	23.50	23.50	23.60	23.30	24.00	1,446,962	23.623	-0.84%
2023-09-11	0	23.70	23.70	23.80	22.60	23.95	2,258,600	53,334,540	23.614	23.70	23.70	23.80	22.60	23.95	2,258,600	23.614	3.49%
2023-09-07	0	22.90	22.90	22.95	22.55	23.80	1,662,221	38,379,871	23.090	22.90	22.90	22.95	22.55	23.80	1,662,221	23.090	-2.14%
2023-09-06	0	23.40	23.35	23.40	22.90	23.85	2,031,700	47,390,901	23.326	23.40	23.35	23.40	22.90	23.85	2,031,700	23.326	-0.64%
2023-09-05	0	23.55	23.55	23.60	23.45	24.05	1,496,105	35,533,220	23.751	23.55	23.55	23.60	23.45	24.05	1,496,105	23.750	-2.08%
2023-09-04	0	24.05	24.00	24.05	23.10	24.20	2,909,812	69,063,515	23.735	24.05	24.00	24.05	23.10	24.20	2,909,812	23.735	4.57%
2023-08-31	0	23.00	23.00	23.05	22.20	23.95	7,090,400	162,729,750	22.951	23.00	23.00	23.05	22.20	23.95	7,090,400	22.951	-5.15%
2023-08-30	0	24.25	24.20	24.25	24.00	25.20	1,839,200	45,388,463	24.678	24.25	24.20	24.25	24.00	25.20	1,839,200	24.678	-2.02%
2023-08-29	0	24.75	24.70	24.75	23.25	24.95	3,083,600	74,999,960	24.322	24.75	24.70	24.75	23.25	24.95	3,083,600	24.322	5.32%
2023-08-28	0	23.50	23.45	23.50	23.30	25.95	2,541,700	62,021,352	24.402	23.50	23.45	23.50	23.30	25.95	2,541,700	24.402	-1.88%
2023-08-25	0	23.95	23.85	23.95	23.60	24.75	1,305,200	31,439,330	24.088	23.95	23.85	23.95	23.60	24.75	1,305,200	24.088	-2.64%
2023-08-24	0	24.60	24.60	24.70	23.85	24.85	2,293,600	56,041,360	24.434	24.60	24.60	24.70	23.85	24.85	2,293,600	24.434	3.36%
2023-08-23	0	23.80	23.80	23.90	23.45	24.85	1,486,400	35,616,286	23.961	23.80	23.80	23.90	23.45	24.85	1,486,400	23.961	0.42%
2023-08-22	0	23.70	23.70	23.85	23.15	24.90	3,252,086	77,112,390	23.712	23.70	23.70	23.85	23.15	24.90	3,252,086	23.712	-2.47%
2023-08-21	0	24.30	24.30	24.35	24.25	25.50	2,421,998	59,836,332	24.705	24.30	24.30	24.35	24.25	25.50	2,421,998	24.705	-2.99%
2023-08-18	0	25.05	25.05	25.10	25.00	25.75	1,410,700	35,656,825	25.276	25.05	25.05	25.10	25.00	25.75	1,410,700	25.276	-2.72%
2023-08-17	0	25.75	25.75	25.80	25.15	25.95	2,251,000	57,712,750	25.639	25.75	25.75	25.80	25.15	25.95	2,251,000	25.639	1.38%
2023-08-16	0	25.40	25.40	25.45	25.15	26.75	4,291,437	110,204,266	25.680	25.40	25.40	25.45	25.15	26.75	4,291,437	25.680	-3.61%
2023-08-15	0	26.35	26.35	26.40	25.85	27.60	3,623,382	95,404,290	26.330	26.35	26.35	26.40	25.85	27.60	3,623,382	26.330	-4.53%
2023-08-14	0	27.60	27.55	27.60	26.55	28.95	4,487,181	123,487,339	27.520	27.60	27.55	27.60	26.55	28.95	4,487,181	27.520	0.73%
2023-08-11	0	27.40	27.40	27.45	27.40	29.20	3,629,431	101,564,373	27.984	27.40	27.40	27.45	27.40	29.20	3,629,431	27.984	-4.86%
2023-08-10	0	28.80	28.80	28.85	28.30	30.65	6,284,493	182,905,793	29.104	28.80	28.80	28.85	28.30	30.65	6,284,493	29.104	-5.57%
2023-08-09	0	30.50	30.50	30.55	27.70	33.20	18,880,266	587,370,039	31.110	30.50	30.50	30.55	27.70	33.20	18,880,266	31.110	15.53%
2023-08-08	0	26.40	26.40	26.45	26.30	27.55	2,011,941	53,805,595	26.743	26.40	26.40	26.45	26.30	27.55	2,011,941	26.743	-4.00%
2023-08-07	0	27.50	27.50	27.55	27.50	29.15	1,919,817	53,413,892	27.822	27.50	27.50	27.55	27.50	29.15	1,919,817	27.822	-5.17%
2023-08-04	0	29.00	29.00	29.05	28.75	29.90	1,079,153	31,388,828	29.087	29.00	29.00	29.05	28.75	29.90	1,079,153	29.087	0.00%
2023-08-03	0	29.00	29.00	29.05	28.25	29.45	1,288,004	37,329,319	28.982	29.00	29.00	29.05	28.25	29.45	1,288,004	28.982	1.58%
2023-08-02	0	28.55	28.35	28.55	28.20	30.65	2,773,280	80,655,703	29.083	28.55	28.35	28.55	28.20	30.65	2,773,280	29.083	-5.46%
2023-08-01	0	30.20	30.20	30.25	29.50	31.55	3,094,200	94,888,858	30.667	30.20	30.20	30.25	29.50	31.55	3,094,200	30.667	2.90%
2023-07-31	0	29.35	29.35	29.40	29.25	32.40	4,601,800	140,899,396	30.618	29.35	29.35	29.40	29.25	32.40	4,601,800	30.618	-4.71%
2023-07-28	0	30.80	30.80	30.95	28.45	31.25	5,426,294	162,566,175	29.959	30.80	30.80	30.95	28.45	31.25	5,426,294	29.959	3.70%
2023-07-27	0	29.70	29.70	29.75	28.15	29.85	3,510,200	102,607,125	29.231	29.70	29.70	29.75	28.15	29.85	3,510,200	29.231	4.03%
2023-07-26	0	28.55	28.55	28.60	26.40	29.75	5,484,741	156,346,996	28.506	28.55	28.55	28.60	26.40	29.75	5,484,741	28.506	6.93%
2023-07-25	0	26.70	26.60	26.70	25.60	26.90	1,351,528	35,613,279	26.350	26.70	26.60	26.70	25.60	26.90	1,351,528	26.350	2.50%
2023-07-24	0	26.05	26.00	26.05	25.25	27.20	3,324,363	87,924,658	26.449	26.05	26.00	26.05	25.25	27.20	3,324,363	26.449	3.58%
2023-07-21	0	25.15	25.15	25.25	24.60	26.30	2,681,405	68,380,598	25.502	25.15	25.15	25.25	24.60	26.30	2,681,405	25.502	2.24%
2023-07-20	0	24.60	24.55	24.60	24.50	25.40	975,301	24,296,114	24.911	24.60	24.55	24.60	24.50	25.40	975,301	24.911	-1.80%
2023-07-19	0	25.05	25.00	25.05	24.85	25.70	2,081,340	52,149,378	25.056	25.05	25.00	25.05	24.85	25.70	2,081,340	25.056	-2.34%
2023-07-18	0	25.65	25.65	25.70	25.30	26.60	1,632,324	41,950,704	25.700	25.65	25.65	25.70	25.30	26.60	1,632,324	25.700	-3.93%
2023-07-14	0	26.70	26.65	26.70	26.65	27.65	1,297,200	34,951,937	26.944	26.70	26.65	26.70	26.65	27.65	1,297,200	26.944	-2.91%
2023-07-13	0	27.50	27.50	27.60	26.40	28.10	2,447,047	67,375,914	27.534	27.50	27.50	27.60	26.40	28.10	2,447,047	27.534	5.16%
2023-07-12	0	26.15	26.10	26.15	26.05	26.95	728,743	19,254,337	26.421	26.15	26.10	26.15	26.05	26.95	728,743	26.421	-2.06%
2023-07-11	0	26.70	26.70	26.75	26.10	26.95	884,645	23,506,006	26.571	26.70	26.70	26.75	26.10	26.95	884,645	26.571	0.95%
2023-07-10	0	26.45	26.45	26.50	25.35	27.10	1,327,571	35,192,795	26.509	26.45	26.45	26.50	25.35	27.10	1,327,571	26.509	4.55%
2023-07-07	0	25.30	25.25	25.30	25.15	26.50	777,840	19,774,434	25.422	25.30	25.25	25.30	25.15	26.50	777,840	25.422	-2.32%
2023-07-06	0	25.90	25.85	25.90	25.70	26.65	911,000	23,805,509	26.131	25.90	25.85	25.90	25.70	26.65	911,000	26.131	-2.45%
2023-07-05	0	26.55	26.55	26.60	26.45	27.90	1,273,620	34,339,555	26.962	26.55	26.55	26.60	26.45	27.90	1,273,620	26.962	-3.63%
2023-07-04	0	27.55	27.50	27.55	25.80	27.65	2,253,800	60,646,920	26.909	27.55	27.50	27.55	25.80	27.65	2,253,800	26.909	2.42%
2023-07-03	0	26.90	26.90	26.95	25.75	27.05	1,472,200	39,036,410	26.516	26.90	26.90	26.95	25.75	27.05	1,472,200	26.516	2.87%
2023-06-30	0	26.15	26.15	26.20	25.35	26.70	1,349,316	35,377,244	26.219	26.15	26.15	26.20	25.35	26.70	1,349,316	26.219	1.55%
2023-06-29	0	25.75	25.65	25.75	25.40	26.50	1,156,165	29,771,147	25.750	25.75	25.65	25.75	25.40	26.50	1,156,165	25.750	-2.83%
2023-06-28	0	26.50	26.35	26.50	25.85	26.85	1,034,545	27,173,100	26.266	26.50	26.35	26.50	25.85	26.85	1,034,545	26.266	0.19%
2023-06-27	0	26.45	26.45	26.50	26.05	27.20	1,365,299	36,177,185	26.498	26.45	26.45	26.50	26.05	27.20	1,365,299	26.498	-1.12%
2023-06-26	0	26.75	26.75	26.80	24.45	27.50	4,291,991	113,865,404	26.530	26.75	26.75	26.80	24.45	27.50	4,291,991	26.530	11.23%
2023-06-23	0	24.05	24.05	24.10	23.95	26.25	869,470	21,290,329	24.487	24.05	24.05	24.10	23.95	26.25	869,470	24.487	-7.32%
2023-06-21	0	25.95	25.90	25.95	25.60	27.15	1,901,866	49,590,646	26.075	25.95	25.90	25.95	25.60	27.15	1,901,866	26.075	-3.71%
2023-06-20	0	26.95	26.90	26.95	26.80	28.20	2,657,900	72,326,951	27.212	26.95	26.90	26.95	26.80	28.20	2,657,900	27.212	-4.60%
2023-06-19	0	28.25	28.25	28.30	28.15	29.75	1,360,631	38,954,222	28.630	28.25	28.25	28.30	28.15	29.75	1,360,631	28.630	-5.04%
2023-06-16	0	29.75	29.70	29.75	28.80	30.00	3,039,000	89,747,826	29.532	29.75	29.70	29.75	28.80	30.00	3,039,000	29.532	1.88%
2023-06-15	0	29.20	29.20	29.25	26.90	29.30	3,946,077	112,615,155	28.539	29.20	29.20	29.25	26.90	29.30	3,946,077	28.539	8.15%
2023-06-14	0	27.00	26.95	27.00	26.90	28.40	1,426,302	39,237,640	27.510	27.00	26.95	27.00	26.90	28.40	1,426,302	27.510	-3.23%
2023-06-13	0	27.90	27.85	27.90	27.35	28.20	1,170,816	32,596,697	27.841	27.90	27.85	27.90	27.35	28.20	1,170,816	27.841	0.36%
2023-06-12	0	27.80	27.80	27.85	27.25	28.45	1,267,000	35,028,330	27.647	27.80	27.80	27.85	27.25	28.45	1,267,000	27.647	-2.28%
2023-06-09	0	28.45	28.45	28.50	27.60	29.05	1,016,254	28,952,891	28.490	28.45	28.45	28.50	27.60	29.05	1,016,254	28.490	1.97%
2023-06-08	0	27.90	27.90	27.95	27.70	29.00	1,155,395	32,512,588	28.140	27.90	27.90	27.95	27.70	29.00	1,155,395	28.140	-2.79%
2023-06-07	0	28.70	28.65	28.70	28.40	29.10	889,244	25,552,267	28.735	28.70	28.65	28.70	28.40	29.10	889,244	28.735	0.70%
2023-06-06	0	28.50	28.45	28.50	28.40	29.10	1,072,535	30,753,577	28.674	28.50	28.45	28.50	28.40	29.10	1,072,535	28.674	-1.89%
2023-06-05	0	29.05	29.00	29.10	29.00	30.80	1,467,845	42,966,982	29.272	29.05	29.00	29.10	29.00	30.80	1,467,845	29.272	-4.13%
2023-06-02	0	30.30	30.15	30.30	29.50	30.60	1,239,531	37,496,679	30.251	30.30	30.15	30.30	29.50	30.60	1,239,531	30.251	3.41%
2023-06-01	0	29.30	29.25	29.30	28.85	29.90	1,105,859	32,554,171	29.438	29.30	29.25	29.30	28.85	29.90	1,105,859	29.438	0.69%
2023-05-31	0	29.10	29.05	29.10	28.80	29.90	1,026,810	29,983,350	29.201	29.10	29.05	29.10	28.80	29.90	1,026,810	29.200	-2.51%
2023-05-30	0	29.85	29.80	29.85	29.05	30.00	960,000	28,347,671	29.529	29.85	29.80	29.85	29.05	30.00	960,000	29.529	0.67%
2023-05-29	0	29.65	29.55	29.65	29.40	31.10	1,136,889	34,033,216	29.935	29.65	29.55	29.65	29.40	31.10	1,136,889	29.935	-2.79%
2023-05-25	0	30.50	30.50	30.60	30.05	31.90	1,817,345	55,862,322	30.738	30.50	30.50	30.60	30.05	31.90	1,817,345	30.738	-4.24%
2023-05-24	0	31.85	31.85	31.90	31.65	34.00	1,760,270	56,713,104	32.218	31.85	31.85	31.90	31.65	34.00	1,760,270	32.218	-4.93%
2023-05-23	0	33.50	33.50	33.55	32.00	34.65	2,872,300	97,245,209	33.856	33.50	33.50	33.55	32.00	34.65	2,872,300	33.856	4.36%
2023-05-22	0	32.10	32.10	32.15	31.80	32.45	651,430	20,959,108	32.174	32.10	32.10	32.15	31.80	32.45	651,430	32.174	0.63%
2023-05-19	0	31.90	31.85	31.90	31.50	32.50	1,594,019	50,734,406	31.828	31.90	31.85	31.90	31.50	32.50	1,594,019	31.828	-0.93%
2023-05-18	0	32.20	32.10	32.20	32.00	34.70	974,400	31,767,360	32.602	32.20	32.10	32.20	32.00	34.70	974,400	32.602	-3.74%
2023-05-17	0	33.45	33.45	33.55	33.45	34.85	656,855	22,317,566	33.976	33.45	33.45	33.55	33.45	34.85	656,855	33.976	-3.04%
2023-05-16	0	34.50	34.50	34.60	33.30	35.10	1,364,341	46,810,310	34.310	34.50	34.50	34.60	33.30	35.10	1,364,341	34.310	3.60%
2023-05-15	0	33.30	33.30	33.40	31.80	33.45	819,351	26,724,430	32.617	33.30	33.30	33.40	31.80	33.45	819,351	32.617	2.15%
2023-05-12	0	32.60	32.55	32.60	32.35	34.05	1,410,707	46,584,631	33.022	32.60	32.55	32.60	32.35	34.05	1,410,707	33.022	-3.55%
2023-05-11	0	33.80	33.70	33.80	33.35	34.40	850,447	28,764,230	33.823	33.80	33.70	33.80	33.35	34.40	850,447	33.822	-0.29%
2023-05-10	0	33.90	33.85	33.90	33.10	34.40	1,346,400	45,572,550	33.848	33.90	33.85	33.90	33.10	34.40	1,346,400	33.848	2.11%
2023-05-09	0	33.20	33.15	33.20	33.10	34.70	1,444,594	48,499,235	33.573	33.20	33.15	33.20	33.10	34.70	1,444,594	33.573	-4.32%
2023-05-08	0	34.70	34.70	34.85	34.70	36.00	747,442	26,271,086	35.148	34.70	34.70	34.85	34.70	36.00	747,442	35.148	-2.25%
2023-05-05	0	35.50	35.40	35.50	34.80	35.75	732,680	25,823,535	35.245	35.50	35.40	35.50	34.80	35.75	732,680	35.245	0.57%
2023-05-04	0	35.30	35.25	35.30	34.55	36.50	1,538,400	54,876,620	35.671	35.30	35.25	35.30	34.55	36.50	1,538,400	35.671	1.88%
2023-05-03	0	34.65	34.65	34.70	33.35	34.90	368,274	12,604,707	34.226	34.65	34.65	34.70	33.35	34.90	368,274	34.226	-0.72%
2023-05-02	0	34.90	34.90	35.00	34.15	38.05	663,176	23,190,489	34.969	34.90	34.90	35.00	34.15	38.05	663,176	34.969	-5.93%
2023-04-28	0	37.10	37.10	37.20	36.55	38.00	1,067,400	39,755,930	37.246	37.10	37.10	37.20	36.55	38.00	1,067,400	37.246	-0.13%
2023-04-27	0	37.15	37.15	37.25	37.10	39.00	899,462	33,782,264	37.558	37.15	37.15	37.25	37.10	39.00	899,462	37.558	-3.51%
2023-04-26	0	38.50	38.50	38.55	37.25	38.95	1,302,509	50,062,567	38.436	38.50	38.50	38.55	37.25	38.95	1,302,509	38.435	2.39%
2023-04-25	0	37.60	37.60	37.65	36.65	41.20	3,392,920	128,558,538	37.890	37.60	37.60	37.65	36.65	41.20	3,392,920	37.890	-8.63%
2023-04-24	0	41.15	41.15	41.20	40.15	43.30	4,108,500	171,801,268	41.816	41.15	41.15	41.20	40.15	43.30	4,108,500	41.816	3.00%
2023-04-21	0	39.95	39.90	39.95	38.15	41.30	2,452,153	98,020,064	39.973	39.95	39.90	39.95	38.15	41.30	2,452,153	39.973	3.10%
2023-04-20	0	38.75	38.70	38.75	38.55	40.75	1,543,059	60,282,423	39.067	38.75	38.70	38.75	38.55	40.75	1,543,059	39.067	-4.20%
2023-04-19	0	40.45	40.40	40.45	40.20	44.05	2,071,400	85,749,390	41.397	40.45	40.40	40.45	40.20	44.05	2,071,400	41.397	-8.28%
2023-04-18	0	44.10	44.00	44.10	43.40	44.55	581,450	25,458,343	43.784	44.10	44.00	44.10	43.40	44.55	581,450	43.784	-0.11%
2023-04-17	0	44.15	44.10	44.15	43.20	44.75	1,160,724	50,955,565	43.900	44.15	44.10	44.15	43.20	44.75	1,160,724	43.900	1.15%
2023-04-14	0	43.65	43.65	43.70	43.35	45.20	1,959,035	86,468,066	44.138	43.65	43.65	43.70	43.35	45.20	1,959,035	44.138	1.39%
2023-04-13	0	43.05	43.00	43.05	41.95	43.65	1,828,635	78,675,337	43.024	43.05	43.00	43.05	41.95	43.65	1,828,635	43.024	0.35%
2023-04-12	0	42.90	42.85	42.90	41.90	43.60	1,834,811	78,408,059	42.734	42.90	42.85	42.90	41.90	43.60	1,834,811	42.734	-0.23%
2023-04-11	0	43.00	43.00	43.05	40.60	43.65	3,046,450	129,824,177	42.615	43.00	43.00	43.05	40.60	43.65	3,046,450	42.615	5.91%
2023-04-06	0	40.60	40.55	40.60	39.60	41.50	1,745,429	70,175,291	40.205	40.60	40.55	40.60	39.60	41.50	1,745,429	40.205	-1.58%
2023-04-04	0	41.25	41.20	41.25	39.40	41.70	1,766,620	70,963,493	40.169	41.25	41.20	41.25	39.40	41.70	1,766,620	40.169	-0.48%
2023-04-03	0	41.45	41.40	41.45	41.05	42.40	1,791,286	74,557,391	41.622	41.45	41.40	41.45	41.05	42.40	1,791,286	41.622	-1.31%
2023-03-31	0	42.00	41.95	42.00	41.75	43.00	725,574	30,661,505	42.258	42.00	41.95	42.00	41.75	43.00	725,574	42.258	-1.06%
2023-03-30	0	42.45	42.40	42.45	41.75	44.00	1,142,900	48,373,909	42.326	42.45	42.40	42.45	41.75	44.00	1,142,900	42.326	-2.19%
2023-03-29	0	43.40	43.40	43.45	42.70	45.50	1,956,085	85,083,921	43.497	43.40	43.40	43.45	42.70	45.50	1,956,085	43.497	-3.88%
2023-03-28	0	45.15	45.05	45.15	44.80	47.35	1,595,570	72,831,617	45.646	45.15	45.05	45.15	44.80	47.35	1,595,570	45.646	-5.15%
2023-03-27	0	47.60	47.55	47.60	46.55	48.10	821,600	39,043,722	47.522	47.60	47.55	47.60	46.55	48.10	821,600	47.522	1.06%
2023-03-24	0	47.10	47.05	47.10	46.55	48.50	792,600	37,512,012	47.328	47.10	47.05	47.10	46.55	48.50	792,600	47.328	-1.77%
2023-03-23	0	47.95	47.85	47.95	46.70	48.50	1,123,060	53,255,789	47.420	47.95	47.85	47.95	46.70	48.50	1,123,060	47.420	-1.13%
2023-03-22	0	48.50	48.50	48.55	48.05	49.10	897,963	43,619,113	48.576	48.50	48.50	48.55	48.05	49.10	897,963	48.576	0.73%
2023-03-21	0	48.15	48.15	48.30	47.00	48.45	1,018,748	48,569,337	47.676	48.15	48.15	48.30	47.00	48.45	1,018,748	47.676	1.26%
2023-03-20	0	47.55	47.50	47.55	46.30	48.55	1,050,921	49,613,431	47.210	47.55	47.50	47.55	46.30	48.55	1,050,921	47.209	-2.66%
2023-03-17	0	48.85	48.80	48.85	48.00	49.75	1,026,800	50,109,180	48.801	48.85	48.80	48.85	48.00	49.75	1,026,800	48.801	-0.31%
2023-03-16	0	49.00	48.90	49.00	48.35	50.60	1,235,222	60,839,244	49.254	49.00	48.90	49.00	48.35	50.60	1,235,222	49.254	-1.51%
2023-03-15	0	49.75	49.70	49.75	49.50	51.35	2,442,114	122,286,006	50.074	49.75	49.70	49.75	49.50	51.35	2,442,114	50.074	-0.10%
2023-03-14	0	49.80	49.75	49.80	49.25	52.35	1,909,283	96,073,953	50.319	49.80	49.75	49.80	49.25	52.35	1,909,283	50.319	-3.11%
2023-03-13	0	51.40	51.30	51.40	50.30	53.05	2,178,039	111,955,534	51.402	51.40	51.30	51.40	50.30	53.05	2,178,039	51.402	-3.93%
2023-03-10	0	53.50	53.50	53.60	51.80	54.75	1,668,760	89,152,282	53.424	53.50	53.50	53.60	51.80	54.75	1,668,760	53.424	-0.19%
2023-03-09	0	53.60	53.60	53.65	53.40	55.40	1,586,795	86,538,788	54.537	53.60	53.60	53.65	53.40	55.40	1,586,795	54.537	-1.47%
2023-03-08	0	54.40	54.40	54.50	54.10	57.05	1,352,440	74,183,498	54.852	54.40	54.40	54.50	54.10	57.05	1,352,440	54.852	-3.72%
2023-03-07	0	56.50	56.45	56.65	56.00	59.10	1,174,888	66,979,757	57.010	56.50	56.45	56.65	56.00	59.10	1,174,888	57.009	-3.58%
2023-03-06	0	58.60	58.55	58.60	57.40	59.45	753,686	44,065,815	58.467	58.60	58.55	58.60	57.40	59.45	753,686	58.467	-1.84%
2023-03-03	0	59.70	59.40	59.70	58.40	62.50	1,523,300	90,466,532	59.389	59.70	59.40	59.70	58.40	62.50	1,523,300	59.389	-2.29%
2023-03-02	0	61.10	61.05	61.10	59.10	62.05	1,176,656	70,742,619	60.122	61.10	61.05	61.10	59.10	62.05	1,176,656	60.122	-0.49%
2023-03-01	0	61.40	61.35	61.40	58.80	61.60	923,800	55,884,905	60.495	61.40	61.35	61.40	58.80	61.60	923,800	60.495	3.02%
2023-02-28	0	59.60	59.50	59.60	58.35	61.60	1,507,705	89,814,967	59.571	59.60	59.50	59.60	58.35	61.60	1,507,705	59.571	-2.13%
2023-02-27	0	60.90	60.85	61.00	60.60	65.15	2,031,272	125,304,863	61.688	60.90	60.85	61.00	60.60	65.15	2,031,272	61.688	-5.51%
2023-02-24	0	64.45	64.45	64.50	64.30	67.50	1,222,600	79,693,950	65.184	64.45	64.45	64.50	64.30	67.50	1,222,600	65.184	-4.52%
2023-02-23	0	67.50	67.45	67.50	67.15	69.95	942,400	64,501,670	68.444	67.50	67.45	67.50	67.15	69.95	942,400	68.444	-3.50%
2023-02-22	0	69.95	69.95	70.10	69.05	70.90	533,800	37,408,850	70.080	69.95	69.95	70.10	69.05	70.90	533,800	70.080	0.21%
2023-02-21	0	69.80	69.80	69.90	69.20	72.20	1,037,171	72,876,056	70.264	69.80	69.80	69.90	69.20	72.20	1,037,171	70.264	-2.24%
2023-02-20	0	71.40	71.30	71.40	68.30	71.70	1,348,255	94,849,729	70.350	71.40	71.30	71.40	68.30	71.70	1,348,255	70.350	2.96%
2023-02-17	0	69.35	69.20	69.35	66.40	70.80	1,963,550	135,523,716	69.020	69.35	69.20	69.35	66.40	70.80	1,963,550	69.020	3.97%
2023-02-16	0	66.70	66.60	66.70	65.85	69.45	1,296,039	87,269,460	67.336	66.70	66.60	66.70	65.85	69.45	1,296,039	67.336	0.91%
2023-02-15	0	66.10	66.10	66.25	65.50	67.85	883,131	58,263,997	65.974	66.10	66.10	66.25	65.50	67.85	883,131	65.974	-0.83%
2023-02-14	0	66.65	66.65	66.75	66.00	68.40	825,133	55,232,541	66.938	66.65	66.65	66.75	66.00	68.40	825,133	66.938	-0.97%
2023-02-13	0	67.30	67.25	67.35	66.60	69.95	704,457	47,842,215	67.914	67.30	67.25	67.35	66.60	69.95	704,457	67.914	-0.88%
2023-02-10	0	67.90	67.85	67.90	66.70	70.80	1,136,175	77,162,491	67.914	67.90	67.85	67.90	66.70	70.80	1,136,175	67.914	-3.00%
2023-02-09	0	70.00	70.00	70.10	68.40	70.55	769,262	53,590,039	69.664	70.00	70.00	70.10	68.40	70.55	769,262	69.664	1.30%
2023-02-08	0	69.10	69.10	69.20	68.55	70.50	824,600	57,027,905	69.158	69.10	69.10	69.20	68.55	70.50	824,600	69.158	-0.93%
2023-02-07	0	69.75	69.75	69.80	66.55	71.20	2,034,111	141,739,981	69.682	69.75	69.75	69.80	66.55	71.20	2,034,111	69.682	4.81%
2023-02-06	0	66.55	66.50	66.55	66.55	69.00	1,258,750	85,090,815	67.600	66.55	66.50	66.55	66.55	69.00	1,258,750	67.599	-3.48%
2023-02-03	0	68.95	68.95	69.05	68.05	71.10	962,000	66,656,955	69.290	68.95	68.95	69.05	68.05	71.10	962,000	69.290	-0.07%
2023-02-02	0	69.00	69.00	69.10	67.70	71.10	1,914,379	133,392,045	69.679	69.00	69.00	69.10	67.70	71.10	1,914,379	69.679	1.62%
2023-02-01	0	67.90	67.70	67.90	63.35	68.20	1,795,893	119,068,159	66.300	67.90	67.70	67.90	63.35	68.20	1,795,893	66.300	5.27%
2023-01-31	0	64.50	64.50	64.55	62.35	68.50	4,208,420	271,226,150	64.449	64.50	64.50	64.55	62.35	68.50	4,208,420	64.448	-7.53%
2023-01-30	0	69.75	69.75	69.80	69.65	74.40	2,849,120	202,866,174	71.203	69.75	69.75	69.80	69.65	74.40	2,849,120	71.203	-6.63%
2023-01-27	0	74.70	74.60	74.70	73.30	75.85	569,010	42,413,714	74.540	74.70	74.60	74.70	73.30	75.85	569,010	74.539	1.15%
2023-01-26	0	73.85	73.85	73.90	70.65	74.45	967,428	70,181,987	72.545	73.85	73.85	73.90	70.65	74.45	967,428	72.545	2.86%
2023-01-20	0	71.80	71.80	71.85	70.05	72.45	391,812	27,839,362	71.053	71.80	71.80	71.85	70.05	72.45	391,812	71.053	1.84%
2023-01-19	0	70.50	70.40	70.50	68.75	72.35	722,159	50,657,758	70.148	70.50	70.40	70.50	68.75	72.35	722,159	70.148	-1.95%
2023-01-18	0	71.90	71.85	71.90	71.55	74.70	1,180,639	85,471,514	72.394	71.90	71.85	71.90	71.55	74.70	1,180,639	72.394	-2.57%
2023-01-17	0	73.80	73.80	73.85	73.65	80.35	1,812,311	136,893,452	75.535	73.80	73.80	73.85	73.65	80.35	1,812,311	75.535	-7.05%
2023-01-16	0	79.40	79.40	79.45	73.85	80.45	3,939,982	310,276,391	78.751	79.40	79.40	79.45	73.85	80.45	3,939,982	78.751	5.44%
2023-01-13	0	75.30	75.30	75.35	71.00	75.60	2,471,003	182,289,220	73.771	75.30	75.30	75.35	71.00	75.60	2,471,003	73.771	5.61%
2023-01-12	0	71.30	71.25	71.30	70.55	76.00	2,799,884	201,721,657	72.046	71.30	71.25	71.30	70.55	76.00	2,799,884	72.046	-4.93%
2023-01-11	0	75.00	74.95	75.00	72.50	77.00	4,145,798	309,899,967	74.750	75.00	74.95	75.00	72.50	77.00	4,145,798	74.750	3.88%
2023-01-10	0	72.20	72.20	72.25	69.50	72.80	1,871,200	134,318,188	71.782	72.20	72.20	72.25	69.50	72.80	1,871,200	71.782	1.55%
2023-01-09	0	71.10	71.10	71.15	70.75	74.00	2,117,916	152,387,642	71.952	71.10	71.10	71.15	70.75	74.00	2,117,916	71.952	-0.84%
2023-01-06	0	71.70	71.70	71.75	70.90	74.40	5,288,293	382,798,227	72.386	71.70	71.70	71.75	70.90	74.40	5,288,293	72.386	4.06%
2023-01-05	0	68.90	68.85	68.90	67.10	69.95	1,678,590	115,656,962	68.901	68.90	68.85	68.90	67.10	69.95	1,678,590	68.901	2.68%
2023-01-04	0	67.10	67.05	67.10	66.00	68.20	1,537,777	103,059,935	67.019	67.10	67.05	67.10	66.00	68.20	1,537,777	67.019	0.98%
2023-01-03	0	66.45	66.45	66.55	63.80	67.50	1,881,210	124,216,095	66.030	66.45	66.45	66.55	63.80	67.50	1,881,210	66.030	-0.45%
2022-12-30	0	66.75	66.75	66.85	65.35	68.55	2,428,104	161,155,637	66.371	66.75	66.75	66.85	65.35	68.55	2,428,104	66.371	-0.60%
2022-12-29	0	67.15	67.05	67.15	66.55	73.25	5,322,632	367,937,646	69.127	67.15	67.05	67.15	66.55	73.25	5,322,632	69.127	1.67%
2022-12-28	0	66.05	66.05	66.10	63.40	67.55	4,615,368	302,241,326	65.486	66.05	66.05	66.10	63.40	67.55	4,615,368	65.486	-6.31%
2022-12-23	0	70.50	70.50	70.75	70.25	73.20	2,237,500	160,290,238	71.638	70.50	70.50	70.75	70.25	73.20	2,237,500	71.638	-0.70%
2022-12-22	0	71.00	71.00	71.10	70.50	73.50	2,591,465	185,629,741	71.631	71.00	71.00	71.10	70.50	73.50	2,591,465	71.631	-1.39%
2022-12-21	0	72.00	72.00	72.10	70.50	73.70	2,553,540	184,023,902	72.066	72.00	72.00	72.10	70.50	73.70	2,553,540	72.066	1.27%
2022-12-20	0	71.10	71.10	71.20	70.15	75.40	3,776,989	273,575,035	72.432	71.10	71.10	71.20	70.15	75.40	3,776,989	72.432	-0.49%
2022-12-19	0	71.45	71.45	71.50	70.90	84.60	8,274,893	621,064,340	75.054	71.45	71.45	71.50	70.90	84.60	8,274,893	75.054	-15.64%
2022-12-16	0	84.70	84.70	84.80	83.20	87.50	3,633,000	310,005,033	85.330	84.70	84.70	84.80	83.20	87.50	3,633,000	85.330	-1.17%
2022-12-15	0	85.70	85.70	85.75	84.60	93.25	4,837,501	424,669,459	87.787	85.70	85.70	85.75	84.60	93.25	4,837,501	87.787	-6.13%
2022-12-14	0	91.30	91.30	91.35	82.00	92.45	10,491,906	931,200,285	88.754	91.30	91.30	91.35	82.00	92.45	10,491,906	88.754	7.41%
2022-12-13	0	85.00	84.95	85.00	83.30	93.40	6,147,673	535,505,540	87.107	85.00	84.95	85.00	83.30	93.40	6,147,673	87.107	-6.85%
2022-12-12	0	91.25	91.25	91.30	89.90	95.70	4,923,722	455,098,656	92.430	91.25	91.25	91.30	89.90	95.70	4,923,722	92.430	2.41%
2022-12-09	0	89.10	89.05	89.10	84.40	91.65	5,348,663	471,418,228	88.138	89.10	89.05	89.10	84.40	91.65	5,348,663	88.138	4.21%
2022-12-08	0	85.50	85.45	85.50	82.80	87.70	4,007,862	342,063,066	85.348	85.50	85.45	85.50	82.80	87.70	4,007,862	85.348	3.01%
2022-12-07	0	83.00	83.00	83.15	80.25	89.10	6,411,816	545,841,805	85.131	83.00	83.00	83.15	80.25	89.10	6,411,816	85.131	0.24%
2022-12-06	0	82.80	82.75	82.80	81.20	89.50	5,664,839	478,092,072	84.396	82.80	82.75	82.80	81.20	89.50	5,664,839	84.396	-5.59%
2022-12-05	0	87.70	87.65	87.70	85.00	92.80	5,692,680	498,129,827	87.504	87.70	87.65	87.70	85.00	92.80	5,692,680	87.504	-3.09%
2022-12-02	0	90.50	90.45	90.50	89.00	93.80	3,814,084	349,091,718	91.527	90.50	90.45	90.50	89.00	93.80	3,814,084	91.527	0.78%
2022-12-01	0	89.80	89.80	89.95	89.00	104.3	9,927,998	940,400,440	94.722	89.80	89.80	89.95	89.00	104.3	9,927,998	94.722	-9.70%
2022-11-30	0	99.45	99.45	99.80	99.45	105.5	14,612,435	1,468,238,458	100.48	99.45	99.45	99.80	99.45	105.5	14,612,435	100.48	-3.91%
2022-11-29	0	103.5	103.5	103.6	95.20	115.0	10,622,042	1,109,322,867	104.44	103.5	103.5	103.6	95.20	115.0	10,622,042	104.44	6.15%
2022-11-28	0	97.50	97.50	97.60	92.80	102.0	3,665,056	353,224,960	96.376	97.50	97.50	97.60	92.80	102.0	3,665,056	96.376	-0.71%
2022-11-25	0	98.20	98.15	98.20	92.10	108.1	6,133,657	615,045,688	100.27	98.20	98.15	98.20	92.10	108.1	6,133,657	100.27	0.26%
2022-11-24	0	97.95	97.90	97.95	94.90	99.55	2,689,010	262,179,713	97.501	97.95	97.90	97.95	94.90	99.55	2,689,010	97.500	3.00%
2022-11-23	0	95.10	95.10	95.15	94.50	110.3	5,678,646	562,445,733	99.046	95.10	95.10	95.15	94.50	110.3	5,678,646	99.046	-13.55%
2022-11-22	0	110.0	109.8	110.0	108.1	117.9	2,893,903	323,234,296	111.69	110.0	109.8	110.0	108.1	117.9	2,893,903	111.69	-6.78%
2022-11-21	0	118.0	117.9	118.0	115.0	125.2	3,987,180	479,710,821	120.31	118.0	117.9	118.0	115.0	125.2	3,987,180	120.31	-1.67%
2022-11-18	0	120.0	119.0	120.0	113.8	123.2	6,331,770	752,259,683	118.81	120.0	119.0	120.0	113.8	123.2	6,331,770	118.81	4.90%
2022-11-17	0	114.4	114.4	114.5	109.0	117.5	5,234,254	593,044,045	113.30	114.4	114.4	114.5	109.0	117.5	5,234,254	113.30	4.19%
2022-11-16	0	109.8	109.8	109.9	107.2	119.8	5,374,978	593,477,353	110.41	109.8	109.8	109.9	107.2	119.8	5,374,978	110.41	-6.71%
2022-11-15	0	117.7	117.7	117.8	114.1	122.9	5,092,693	601,336,344	118.08	117.7	117.7	117.8	114.1	122.9	5,092,693	118.08	-3.05%
2022-11-14	0	121.4	121.4	121.7	107.6	124.7	10,712,978	1,265,070,759	118.09	121.4	121.4	121.7	107.6	124.7	10,712,978	118.09	12.30%
2022-11-11	0	108.1	108.0	108.1	101.7	146.0	18,216,078	2,255,342,322	123.81	108.1	108.0	108.1	101.7	146.0	18,216,078	123.81	-7.76%
2022-11-10	0	117.2	117.1	117.2	109.1	119.8	7,883,630	907,292,117	115.09	117.2	117.1	117.2	109.1	119.8	7,883,630	115.09	9.33%
2022-11-09	0	107.2	107.2	107.3	102.2	117.6	5,305,484	572,560,144	107.92	107.2	107.2	107.3	102.2	117.6	5,305,484	107.92	-5.30%
2022-11-08	0	113.2	113.0	113.2	111.0	124.0	6,759,702	787,074,927	116.44	113.2	113.0	113.2	111.0	124.0	6,759,702	116.44	-3.74%
2022-11-07	0	117.6	117.5	117.6	112.4	129.0	11,923,271	1,450,206,599	121.63	117.6	117.5	117.6	112.4	129.0	11,923,271	121.63	5.00%
2022-11-04	0	112.0	111.8	112.0	93.60	128.6	20,107,760	2,243,190,989	111.56	112.0	111.8	112.0	93.60	128.6	20,107,760	111.56	21.74%
2022-11-03	0	92.00	91.80	92.00	90.20	119.9	20,127,445	2,045,162,530	101.61	92.00	91.80	92.00	90.20	119.9	20,127,445	101.61	-34.75%
2022-11-02	0	141.0	141.0	141.4	88.40	147.5	17,163,572	2,155,600,100	125.59	141.0	141.0	141.4	88.40	147.5	17,163,572	125.59	63.38%
2022-11-01	0	86.30	86.30	86.35	69.50	86.30	8,290,522	660,381,482	79.655	86.30	86.30	86.35	69.50	86.30	8,290,522	79.655	18.22%
2022-10-31	0	73.00	72.20	73.00	66.10	74.85	4,942,279	356,495,291	72.132	73.00	72.20	73.00	66.10	74.85	4,942,279	72.132	1.88%
2022-10-28	0	71.65	71.40	71.65	68.35	74.65	8,502,181	614,249,013	72.246	71.65	71.40	71.65	68.35	74.65	8,502,181	72.246	4.45%
2022-10-27	0	68.60	68.10	68.60	62.75	71.35	5,902,465	395,446,578	66.997	68.60	68.10	68.60	62.75	71.35	5,902,465	66.997	7.02%
2022-10-26	0	64.10	64.05	64.10	53.10	65.00	8,694,838	538,083,208	61.885	64.10	64.05	64.10	53.10	65.00	8,694,838	61.885	20.60%
2022-10-25	0	53.15	53.05	53.15	45.80	53.80	2,924,212	141,964,012	48.548	53.15	53.05	53.15	45.80	53.80	2,924,212	48.548	8.91%
2022-10-24	0	48.80	48.80	48.85	46.50	51.20	2,608,048	127,109,937	48.738	48.80	48.80	48.85	46.50	51.20	2,608,048	48.738	2.85%
2022-10-21	0	47.45	46.90	47.45	46.30	47.95	1,242,341	58,431,623	47.034	47.45	46.90	47.45	46.30	47.95	1,242,341	47.033	-1.04%
2022-10-20	0	47.95	47.35	47.95	45.00	47.95	1,425,247	66,421,145	46.603	47.95	47.35	47.95	45.00	47.95	1,425,247	46.603	4.01%
2022-10-19	0	46.10	45.90	46.10	45.55	49.85	1,375,333	64,411,451	46.833	46.10	45.90	46.10	45.55	49.85	1,375,333	46.833	-5.92%
2022-10-18	0	49.00	48.90	49.00	46.00	49.15	1,294,569	62,272,115	48.103	49.00	48.90	49.00	46.00	49.15	1,294,569	48.103	5.26%
2022-10-17	0	46.55	46.50	46.55	45.85	48.80	1,161,444	54,569,454	46.984	46.55	46.50	46.55	45.85	48.80	1,161,444	46.984	-2.41%
2022-10-14	0	47.70	47.70	47.80	44.00	48.75	2,063,993	97,652,135	47.312	47.70	47.70	47.80	44.00	48.75	2,063,993	47.312	10.29%
2022-10-13	0	43.25	43.25	43.45	43.25	46.15	1,116,558	49,960,609	44.745	43.25	43.25	43.45	43.25	46.15	1,116,558	44.745	-1.14%
2022-10-12	0	43.75	43.70	43.75	40.05	44.30	1,368,580	57,622,179	42.104	43.75	43.70	43.75	40.05	44.30	1,368,580	42.104	5.68%
2022-10-11	0	41.40	41.30	41.40	40.50	42.10	763,366	31,614,420	41.415	41.40	41.30	41.40	40.50	42.10	763,366	41.414	-0.24%
2022-10-10	0	41.50	41.50	41.70	40.55	43.65	1,240,108	51,875,620	41.832	41.50	41.50	41.70	40.55	43.65	1,240,108	41.832	1.22%
2022-10-07	0	41.00	40.95	41.00	40.45	42.55	693,257	28,358,044	40.906	41.00	40.95	41.00	40.45	42.55	693,257	40.906	-4.65%
2022-10-06	0	43.00	42.95	43.00	42.90	44.70	381,920	16,575,814	43.401	43.00	42.95	43.00	42.90	44.70	381,920	43.401	-4.55%
2022-10-05	0	45.05	45.00	45.10	43.25	45.60	714,658	31,919,551	44.664	45.05	45.00	45.10	43.25	45.60	714,658	44.664	7.13%
2022-10-03	0	42.05	42.05	42.15	41.10	44.95	514,787	21,789,608	42.327	42.05	42.05	42.15	41.10	44.95	514,787	42.327	-5.61%
2022-09-30	0	44.55	44.50	44.55	43.00	45.40	418,006	18,613,300	44.529	44.55	44.50	44.55	43.00	45.40	418,006	44.529	-1.44%
2022-09-29	0	45.20	44.95	45.20	44.60	47.25	542,870	24,910,389	45.887	45.20	44.95	45.20	44.60	47.25	542,870	45.886	-1.20%
2022-09-28	0	45.75	45.75	45.80	44.75	46.15	1,030,166	46,734,287	45.366	45.75	45.75	45.80	44.75	46.15	1,030,166	45.366	1.33%
2022-09-27	0	45.15	45.10	45.15	42.80	45.45	1,068,402	47,520,264	44.478	45.15	45.10	45.15	42.80	45.45	1,068,402	44.478	3.56%
2022-09-26	0	43.60	43.60	43.65	42.40	44.25	869,040	37,884,004	43.593	43.60	43.60	43.65	42.40	44.25	869,040	43.593	0.23%
2022-09-23	0	43.50	43.50	43.55	43.20	45.55	1,238,069	54,277,890	43.841	43.50	43.50	43.55	43.20	45.55	1,238,069	43.841	-4.50%
2022-09-22	0	45.55	45.55	45.60	44.50	47.15	1,405,395	64,275,997	45.735	45.55	45.55	45.60	44.50	47.15	1,405,395	45.735	-4.31%
2022-09-21	0	47.60	47.15	47.60	47.00	49.70	1,466,247	70,436,915	48.039	47.60	47.15	47.60	47.00	49.70	1,466,247	48.039	-3.55%
2022-09-20	0	49.35	49.05	49.35	48.90	51.25	1,439,903	71,272,789	49.498	49.35	49.05	49.35	48.90	51.25	1,439,903	49.498	-1.69%
2022-09-19	0	50.20	50.20	50.25	50.20	53.85	1,296,975	66,568,373	51.326	50.20	50.20	50.25	50.20	53.85	1,296,975	51.326	-7.04%
2022-09-16	0	54.00	53.90	54.00	53.40	55.00	1,310,278	70,790,884	54.027	54.00	53.90	54.00	53.40	55.00	1,310,278	54.027	-2.61%
2022-09-15	0	55.45	55.35	55.45	53.00	55.75	1,673,563	91,983,351	54.963	55.45	55.35	55.45	53.00	55.75	1,673,563	54.963	4.62%
2022-09-14	0	53.00	52.95	53.00	51.85	53.45	844,175	44,419,543	52.619	53.00	52.95	53.00	51.85	53.45	844,175	52.619	-2.03%
2022-09-13	0	54.10	54.10	54.20	52.50	54.55	1,158,253	61,929,546	53.468	54.10	54.10	54.20	52.50	54.55	1,158,253	53.468	0.19%
2022-09-09	0	54.00	53.95	54.00	51.60	55.00	2,153,816	115,876,462	53.801	54.00	53.95	54.00	51.60	55.00	2,153,816	53.801	4.55%
2022-09-08	0	51.65	51.60	51.65	51.25	53.60	1,036,559	53,938,942	52.037	51.65	51.60	51.65	51.25	53.60	1,036,559	52.037	-1.81%
2022-09-07	0	52.60	52.50	52.60	49.10	52.90	2,560,800	132,418,573	51.710	52.60	52.50	52.60	49.10	52.90	2,560,800	51.710	4.99%
2022-09-06	0	50.10	50.10	50.15	50.10	53.55	2,239,271	113,807,259	50.823	50.10	50.10	50.15	50.10	53.55	2,239,271	50.823	-6.36%
2022-09-05	0	53.50	53.50	53.55	52.05	57.25	5,065,477	273,622,495	54.017	53.50	53.50	53.55	52.05	57.25	5,065,477	54.017	7.00%
2022-09-02	0	50.00	50.00	50.15	49.05	50.90	1,012,400	50,488,909	49.871	50.00	50.00	50.15	49.05	50.90	1,012,400	49.871	0.00%
2022-09-01	0	50.00	49.90	50.00	49.30	51.20	1,403,200	70,834,050	50.480	50.00	49.90	50.00	49.30	51.20	1,403,200	50.480	1.52%
2022-08-31	0	49.25	49.20	49.25	49.20	51.25	1,973,419	98,352,428	49.839	49.25	49.20	49.25	49.20	51.25	1,973,419	49.839	-2.96%
2022-08-30	0	50.75	50.70	50.75	50.50	53.55	1,921,200	98,564,992	51.304	50.75	50.70	50.75	50.50	53.55	1,921,200	51.304	-4.61%
2022-08-29	0	53.20	53.15	53.20	52.35	57.90	3,570,000	191,515,800	53.646	53.20	53.15	53.20	52.35	57.90	3,570,000	53.646	-13.50%
2022-08-26	0	61.50	61.45	61.50	59.90	62.15	1,040,300	63,370,275	60.915	61.50	61.45	61.50	59.90	62.15	1,040,300	60.915	1.65%
2022-08-25	0	60.50	60.40	60.50	57.60	60.75	630,400	37,710,700	59.820	60.50	60.40	60.50	57.60	60.75	630,400	59.820	5.03%
2022-08-24	0	57.60	57.60	57.70	57.30	60.60	769,731	45,085,828	58.574	57.60	57.60	57.70	57.30	60.60	769,731	58.573	-3.68%
2022-08-23	0	59.80	59.75	59.80	58.85	61.50	990,867	59,722,052	60.273	59.80	59.75	59.80	58.85	61.50	990,867	60.273	-0.83%
2022-08-22	0	60.30	60.25	60.30	58.40	60.60	703,938	42,002,314	59.668	60.30	60.25	60.30	58.40	60.60	703,938	59.668	0.33%
2022-08-19	0	60.10	59.75	60.10	59.50	61.55	560,600	33,707,410	60.127	60.10	59.75	60.10	59.50	61.55	560,600	60.127	0.67%
2022-08-18	0	59.70	59.65	59.70	58.70	60.35	453,444	27,061,800	59.681	59.70	59.65	59.70	58.70	60.35	453,444	59.681	0.25%
2022-08-17	0	59.55	59.55	59.60	59.00	60.70	619,561	36,939,819	59.623	59.55	59.55	59.60	59.00	60.70	619,561	59.623	-1.57%
2022-08-16	0	60.50	60.30	60.50	59.90	62.90	879,624	53,685,945	61.033	60.50	60.30	60.50	59.90	62.90	879,624	61.033	-2.50%
2022-08-15	0	62.05	62.00	62.05	61.85	64.45	755,532	47,252,935	62.543	62.05	62.00	62.05	61.85	64.45	755,532	62.543	-4.17%
2022-08-12	0	64.75	64.70	64.75	63.60	65.15	522,477	33,615,744	64.339	64.75	64.70	64.75	63.60	65.15	522,477	64.339	-0.61%
2022-08-11	0	65.15	65.05	65.15	63.50	65.90	728,506	47,238,537	64.843	65.15	65.05	65.15	63.50	65.90	728,506	64.843	3.41%
2022-08-10	0	63.00	62.80	63.00	62.55	66.55	723,196	46,063,670	63.695	63.00	62.80	63.00	62.55	66.55	723,196	63.695	-4.91%
2022-08-09	0	66.25	66.25	66.40	63.35	66.75	737,754	48,257,999	65.412	66.25	66.25	66.40	63.35	66.75	737,754	65.412	1.61%
2022-08-08	0	65.20	65.10	65.20	63.80	66.35	1,118,668	73,176,678	65.414	65.20	65.10	65.20	63.80	66.35	1,118,668	65.414	0.77%
2022-08-05	0	64.70	64.70	64.75	60.20	65.50	1,982,327	126,409,865	63.768	64.70	64.70	64.75	60.20	65.50	1,982,327	63.768	6.07%
2022-08-04	0	61.00	60.75	61.00	59.50	61.60	848,467	51,480,078	60.674	61.00	60.75	61.00	59.50	61.60	848,467	60.674	1.84%
2022-08-03	0	59.90	59.65	59.90	59.60	61.80	906,114	54,735,033	60.406	59.90	59.65	59.90	59.60	61.80	906,114	60.406	-0.58%
2022-08-02	0	60.25	60.05	60.25	58.20	62.95	1,453,690	86,926,209	59.797	60.25	60.05	60.25	58.20	62.95	1,453,690	59.797	-4.59%
2022-08-01	0	63.15	63.10	63.15	62.45	66.20	1,237,285	78,902,383	63.771	63.15	63.10	63.15	62.45	66.20	1,237,285	63.771	-4.03%
2022-07-29	0	65.80	65.75	65.80	64.45	67.10	1,224,692	80,300,966	65.568	65.80	65.75	65.80	64.45	67.10	1,224,692	65.568	-0.98%
2022-07-28	0	66.45	66.35	66.45	66.00	69.40	1,218,959	81,851,716	67.149	66.45	66.35	66.45	66.00	69.40	1,218,959	67.149	-3.06%
2022-07-27	0	68.55	68.50	68.55	68.50	71.95	1,136,097	78,724,767	69.294	68.55	68.50	68.55	68.50	71.95	1,136,097	69.294	-4.53%
2022-07-26	0	71.80	71.60	71.85	70.50	73.40	616,600	43,948,895	71.276	71.80	71.60	71.85	70.50	73.40	616,600	71.276	-1.24%
2022-07-25	0	72.70	72.55	72.70	71.85	73.95	646,467	46,852,900	72.475	72.70	72.55	72.70	71.85	73.95	646,467	72.475	-1.62%
2022-07-22	0	73.90	73.75	73.90	73.30	75.35	691,823	51,195,633	74.001	73.90	73.75	73.90	73.30	75.35	691,823	74.001	-0.20%
2022-07-21	0	74.05	74.00	74.05	72.00	75.45	1,163,622	86,369,917	74.225	74.05	74.00	74.05	72.00	75.45	1,163,622	74.225	2.35%
2022-07-20	0	72.35	72.30	72.35	72.25	74.10	512,752	37,509,506	73.153	72.35	72.30	72.35	72.25	74.10	512,752	73.153	0.63%
2022-07-19	0	71.90	71.90	71.95	71.30	74.75	559,000	40,360,410	72.201	71.90	71.90	71.95	71.30	74.75	559,000	72.201	-2.18%
2022-07-18	0	73.50	73.35	73.50	70.05	73.55	875,635	63,251,076	72.235	73.50	73.35	73.50	70.05	73.55	875,635	72.235	2.01%
2022-07-15	0	72.05	72.00	72.05	71.15	73.35	805,417	57,949,387	71.950	72.05	72.00	72.05	71.15	73.35	805,417	71.950	-2.64%
2022-07-14	0	74.00	74.00	74.05	71.25	74.00	959,945	69,991,807	72.912	74.00	74.00	74.05	71.25	74.00	959,945	72.912	3.71%
2022-07-13	0	71.35	71.30	71.35	71.20	73.35	679,302	48,866,476	71.936	71.35	71.30	71.35	71.20	73.35	679,302	71.936	-1.19%
2022-07-12	0	73.15	73.10	73.15	73.05	78.00	1,315,138	97,665,990	74.263	72.21	72.16	72.21	72.11	77.00	1,332,208	73.311	-6.16%
2022-07-11	0	77.95	77.40	77.95	75.25	78.20	1,125,561	85,995,113	76.402	76.95	76.41	76.95	74.29	77.20	1,140,170	75.423	1.23%
2022-07-08	0	77.00	76.90	77.00	75.85	78.15	861,884	66,346,958	76.979	76.01	75.91	76.01	74.88	77.15	873,071	75.993	0.98%
2022-07-07	0	76.25	76.25	76.30	75.55	79.10	1,476,755	112,841,860	76.412	75.27	75.27	75.32	74.58	78.09	1,495,922	75.433	-2.56%
2022-07-06	0	78.25	78.20	78.25	76.60	81.30	1,946,326	153,979,742	79.113	77.25	77.20	77.25	75.62	80.26	1,971,588	78.099	-0.51%
2022-07-05	0	78.65	78.65	78.70	77.40	82.40	2,174,996	170,769,810	78.515	77.64	77.64	77.69	76.41	81.34	2,203,226	77.509	-3.79%
2022-07-04	0	81.75	81.65	81.75	79.30	82.00	1,700,845	137,044,026	80.574	80.70	80.60	80.70	78.28	80.95	1,722,921	79.542	1.74%
2022-06-30	0	80.35	80.15	80.35	79.50	83.20	1,629,958	132,180,139	81.094	79.32	79.12	79.32	78.48	82.13	1,651,114	80.055	-1.11%
2022-06-29	0	81.25	81.15	81.25	80.30	85.50	1,520,072	124,884,865	82.157	80.21	80.11	80.21	79.27	84.40	1,539,802	81.105	-5.19%
2022-06-28	0	85.70	85.65	85.70	83.60	88.75	1,635,476	139,535,860	85.318	84.60	84.55	84.60	82.53	87.61	1,656,703	84.225	-2.61%
2022-06-27	0	88.00	87.95	88.00	84.55	89.00	2,306,746	201,145,244	87.199	86.87	86.82	86.87	83.47	87.86	2,336,686	86.081	5.07%
2022-06-24	0	83.75	83.70	83.75	80.55	84.30	2,247,733	186,825,883	83.118	82.68	82.63	82.68	79.52	83.22	2,276,907	82.052	4.17%
2022-06-23	0	80.40	80.35	80.40	78.45	81.40	873,650	69,814,950	79.912	79.37	79.32	79.37	77.44	80.36	884,989	78.888	2.94%
2022-06-22	0	78.10	78.10	78.20	77.75	83.30	1,041,800	83,652,607	80.296	77.10	77.10	77.20	76.75	82.23	1,055,322	79.267	-3.10%
2022-06-21	0	80.60	80.60	80.65	75.70	81.80	1,616,017	128,532,100	79.536	79.57	79.57	79.62	74.73	80.75	1,636,992	78.517	5.50%
2022-06-20	0	76.40	76.30	76.40	73.50	76.55	975,742	73,656,768	75.488	75.42	75.32	75.42	72.56	75.57	988,406	74.521	2.83%
2022-06-17	0	74.30	73.90	74.30	72.00	74.70	1,303,821	96,101,538	73.708	73.35	72.95	73.35	71.08	73.74	1,320,744	72.763	1.71%
2022-06-16	0	73.05	73.00	73.10	72.35	78.25	1,809,666	135,288,684	74.759	72.11	72.06	72.16	71.42	77.25	1,833,154	73.801	-5.01%
2022-06-15	0	76.90	76.70	76.90	75.60	78.40	1,196,795	91,899,231	76.788	75.91	75.72	75.91	74.63	77.40	1,212,329	75.804	0.26%
2022-06-14	0	76.70	76.65	76.70	75.70	79.30	1,785,492	137,306,802	76.901	75.72	75.67	75.72	74.73	78.28	1,808,666	75.916	-4.24%
2022-06-13	0	80.10	80.05	80.10	79.35	81.80	1,258,107	100,455,584	79.847	79.07	79.02	79.07	78.33	80.75	1,274,436	78.824	-3.73%
2022-06-10	0	83.20	83.10	83.20	80.75	83.45	1,404,617	115,403,182	82.160	82.13	82.04	82.13	79.72	82.38	1,422,848	81.107	0.24%
2022-06-09	0	83.00	83.00	83.05	82.10	86.50	1,328,870	111,210,182	83.688	81.94	81.94	81.99	81.05	85.39	1,346,118	82.615	-2.70%
2022-06-08	0	85.30	85.25	85.30	81.00	85.70	3,472,065	292,077,047	84.122	84.21	84.16	84.21	79.96	84.60	3,517,130	83.044	3.39%
2022-06-07	0	82.50	82.45	82.50	76.70	83.50	2,779,076	226,360,634	81.452	81.44	81.39	81.44	75.72	82.43	2,815,147	80.408	5.77%
2022-06-06	0	78.00	78.00	78.10	73.05	78.70	2,791,106	214,517,977	76.858	77.00	77.00	77.10	72.11	77.69	2,827,333	75.873	5.33%
2022-06-02	0	74.05	74.00	74.05	72.90	78.30	2,632,466	195,599,599	74.303	73.10	73.05	73.10	71.97	77.30	2,666,634	73.351	-5.49%
2022-06-01	0	78.35	78.30	78.35	76.80	80.80	1,554,100	122,198,617	78.630	77.35	77.30	77.35	75.82	79.76	1,574,271	77.622	-0.89%
2022-05-31	0	79.05	78.70	79.05	75.85	81.90	5,133,037	406,611,900	79.215	78.04	77.69	78.04	74.88	80.85	5,199,660	78.200	4.22%
2022-05-30	0	75.85	75.85	75.95	74.20	78.95	2,722,659	206,150,473	75.717	74.88	74.88	74.98	73.25	77.94	2,757,997	74.746	-3.50%
2022-05-27	0	78.60	78.55	78.60	71.30	82.00	7,463,909	579,456,563	77.635	77.59	77.54	77.59	70.39	80.95	7,560,786	76.640	8.86%
2022-05-26	0	72.20	72.15	72.20	68.80	72.45	2,139,916	151,567,704	70.829	71.27	71.23	71.27	67.92	71.52	2,167,691	69.921	3.29%
2022-05-25	0	69.90	69.90	69.95	67.80	70.55	2,182,306	151,476,724	69.411	69.00	69.00	69.05	66.93	69.65	2,210,631	68.522	1.30%
2022-05-24	0	69.00	69.00	69.05	66.70	71.15	4,108,810	283,607,659	69.024	68.12	68.12	68.17	65.85	70.24	4,162,140	68.140	-2.13%
2022-05-23	0	70.50	70.45	70.50	70.50	77.00	16,442,236	1,166,920,954	70.971	69.60	69.55	69.60	69.60	76.01	16,655,645	70.062	-9.62%
2022-05-20	0	78.00	77.95	78.00	76.70	85.50	6,500,857	519,289,634	79.880	77.00	76.95	77.00	75.72	84.40	6,585,234	78.857	9.78%
2022-05-19	0	71.05	71.00	71.05	69.95	72.95	1,038,550	73,906,120	71.163	70.14	70.09	70.14	69.05	72.02	1,052,030	70.251	-4.12%
2022-05-18	0	74.10	73.90	74.10	72.40	74.45	672,700	49,315,402	73.310	73.15	72.95	73.15	71.47	73.50	681,431	72.370	0.00%
2022-05-17	0	74.10	74.10	74.15	70.65	74.25	1,398,500	101,838,084	72.820	73.15	73.15	73.20	69.74	73.30	1,416,652	71.886	1.65%
2022-05-16	0	72.90	72.85	72.90	70.65	75.30	1,087,515	79,180,870	72.809	71.97	71.92	71.97	69.74	74.34	1,101,630	71.876	1.82%
2022-05-13	0	71.60	71.60	71.70	69.40	71.90	823,921	58,315,117	70.778	70.68	70.68	70.78	68.51	70.98	834,615	69.871	2.51%
2022-05-12	0	69.85	69.75	69.85	68.30	71.60	1,243,140	86,776,248	69.804	68.96	68.86	68.96	67.42	70.68	1,259,275	68.910	-2.10%
2022-05-11	0	71.35	71.30	71.35	69.55	74.80	1,525,257	111,620,013	73.181	70.44	70.39	70.44	68.66	73.84	1,545,054	72.243	0.14%
2022-05-10	0	71.25	71.25	71.30	68.30	72.00	870,158	61,597,906	70.789	70.34	70.34	70.39	67.42	71.08	881,452	69.882	-2.66%
2022-05-06	0	73.20	73.20	73.30	72.00	75.05	872,024	63,879,460	73.254	72.26	72.26	72.36	71.08	74.09	883,342	72.316	-3.43%
2022-05-05	0	75.80	75.75	75.80	75.20	78.05	1,659,600	126,614,002	76.292	74.83	74.78	74.83	74.24	77.05	1,681,141	75.314	-1.04%
2022-05-04	0	76.60	76.50	76.60	76.55	81.25	873,829	67,866,914	77.666	75.62	75.52	75.62	75.57	80.21	885,171	76.671	-4.37%
2022-05-03	0	80.10	80.00	80.10	75.50	82.55	1,118,791	88,394,972	79.009	79.07	78.97	79.07	74.53	81.49	1,133,312	77.997	-4.98%
2022-04-29	0	84.30	84.20	84.30	76.30	84.30	1,530,948	123,764,555	80.842	83.22	83.12	83.22	75.32	83.22	1,550,819	79.806	8.08%
2022-04-28	0	78.00	77.90	78.00	75.20	83.75	1,513,082	117,352,345	77.559	77.00	76.90	77.00	74.24	82.68	1,532,721	76.565	-4.06%
2022-04-27	0	81.30	81.25	81.30	76.00	83.15	2,371,989	188,497,822	79.468	80.26	80.21	80.26	75.03	82.08	2,402,776	78.450	-4.52%
2022-04-26	0	85.15	85.15	85.30	84.50	91.95	1,526,687	133,747,854	87.607	84.06	84.06	84.21	83.42	90.77	1,546,502	86.484	-5.39%
2022-04-25	0	90.00	90.00	90.15	87.95	97.95	1,229,699	111,515,154	90.685	88.85	88.85	88.99	86.82	96.69	1,245,660	89.523	-8.07%
2022-04-22	0	97.90	97.35	97.90	93.00	98.35	1,077,616	102,849,768	95.442	96.65	96.10	96.65	91.81	97.09	1,091,603	94.219	1.71%
2022-04-21	0	96.25	96.20	96.25	96.15	100.3	921,286	89,664,277	97.325	95.02	94.97	95.02	94.92	99.01	933,244	96.078	-3.41%
2022-04-20	0	99.65	99.55	99.65	98.10	102.7	725,067	73,052,098	100.75	98.37	98.27	98.37	96.84	101.4	734,478	99.461	-0.85%
2022-04-19	0	100.5	100.2	100.5	98.80	104.8	1,246,084	125,246,892	100.51	99.21	98.92	99.21	97.53	103.5	1,262,257	99.225	-3.27%
2022-04-14	0	103.9	103.8	103.9	102.7	107.0	962,793	100,435,770	104.32	102.6	102.5	102.6	101.4	105.6	975,289	102.98	0.19%
2022-04-13	0	103.7	103.5	103.7	102.7	107.9	1,009,200	105,015,760	104.06	102.4	102.2	102.4	101.4	106.5	1,022,299	102.73	-1.98%
2022-04-12	0	105.8	105.6	105.8	102.5	109.9	1,442,220	151,289,264	104.90	104.4	104.2	104.4	101.2	108.5	1,460,939	103.56	-2.85%
2022-04-11	0	108.9	108.6	108.9	108.2	116.2	1,385,969	154,475,636	111.46	107.5	107.2	107.5	106.8	114.7	1,403,958	110.03	-2.42%
2022-04-08	0	111.6	111.5	111.6	110.2	113.6	1,171,813	130,533,435	111.39	110.2	110.1	110.2	108.8	112.1	1,187,022	109.97	-1.76%
2022-04-07	0	113.6	113.5	113.6	113.0	123.0	2,299,941	267,819,553	116.45	112.1	112.0	112.1	111.6	121.4	2,329,793	114.95	-9.19%
2022-04-06	0	125.1	125.1	125.2	124.6	137.3	1,894,848	244,907,908	129.25	123.5	123.5	123.6	123.0	135.5	1,919,442	127.59	-5.87%
2022-04-04	0	132.9	132.7	132.9	130.2	140.0	1,413,414	188,068,322	133.06	131.2	131.0	131.2	128.5	138.2	1,431,759	131.35	5.90%
2022-04-01	0	125.5	124.8	125.5	120.5	127.0	1,010,282	124,719,095	123.45	123.9	123.2	123.9	119.0	125.4	1,023,395	121.87	-0.32%
2022-03-31	0	125.9	125.8	125.9	123.1	133.9	880,822	111,206,501	126.25	124.3	124.2	124.3	121.5	132.2	892,254	124.64	-5.55%
2022-03-30	0	133.3	133.0	133.3	121.0	133.8	2,057,299	264,846,925	128.74	131.6	131.3	131.6	119.4	132.1	2,084,001	127.09	7.07%
2022-03-29	0	124.5	124.4	124.5	123.3	134.4	2,052,772	259,640,373	126.48	122.9	122.8	122.9	121.7	132.7	2,079,416	124.86	-5.03%
2022-03-28	0	131.1	131.0	131.1	131.0	144.4	1,351,560	182,993,112	135.39	129.4	129.3	129.4	129.3	142.5	1,369,102	133.66	-8.39%
2022-03-25	0	143.1	143.1	143.2	141.5	154.2	1,160,704	170,560,652	146.95	141.3	141.3	141.4	139.7	152.2	1,175,769	145.06	-7.50%
2022-03-24	0	154.7	154.4	154.7	139.8	157.0	1,794,698	271,605,782	151.34	152.7	152.4	152.7	138.0	155.0	1,817,992	149.40	8.11%
2022-03-23	0	143.1	143.0	143.1	137.2	144.8	980,089	139,367,195	142.20	141.3	141.2	141.3	135.4	142.9	992,810	140.38	2.43%
2022-03-22	0	139.7	139.7	139.8	135.0	142.8	814,383	112,532,949	138.18	137.9	137.9	138.0	133.3	141.0	824,953	136.41	-2.17%
2022-03-21	0	142.8	142.8	143.0	137.0	145.5	2,043,471	289,986,235	141.91	141.0	141.0	141.2	135.2	143.6	2,069,994	140.09	4.92%
2022-03-18	0	136.1	136.1	136.5	122.8	137.0	1,896,002	250,501,220	132.12	134.4	134.4	134.8	121.2	135.2	1,920,611	130.43	9.23%
2022-03-17	0	124.6	124.5	124.6	120.3	128.5	1,532,750	189,976,597	123.94	123.0	122.9	123.0	118.8	126.9	1,552,644	122.36	6.59%
2022-03-16	0	116.9	116.7	116.9	102.1	117.4	2,126,788	235,128,779	110.56	115.4	115.2	115.4	100.8	115.9	2,154,392	109.14	6.66%
2022-03-15	0	109.6	109.4	109.6	106.2	118.6	1,936,204	218,727,722	112.97	108.2	108.0	108.2	104.8	117.1	1,961,335	111.52	-3.52%
2022-03-14	0	113.6	113.5	113.6	112.0	124.8	1,311,998	155,750,581	118.71	112.1	112.0	112.1	110.6	123.2	1,329,027	117.19	-6.43%
2022-03-11	0	121.4	121.3	121.4	113.0	127.4	1,232,399	148,255,788	120.30	119.8	119.7	119.8	111.6	125.8	1,248,395	118.76	0.25%
2022-03-10	0	121.1	121.0	121.1	115.2	121.5	1,030,949	122,994,757	119.30	119.5	119.4	119.5	113.7	119.9	1,044,330	117.77	6.70%
2022-03-09	0	113.5	113.3	113.5	107.0	118.0	950,817	106,155,677	111.65	112.0	111.8	112.0	105.6	116.5	963,158	110.22	-1.90%
2022-03-08	0	115.7	115.6	115.7	115.0	125.0	1,002,012	118,622,581	118.38	114.2	114.1	114.2	113.5	123.4	1,015,017	116.87	-7.96%
2022-03-07	0	125.7	125.6	125.7	114.2	127.5	1,548,992	190,337,407	122.88	124.1	124.0	124.1	112.7	125.9	1,569,097	121.30	4.75%
2022-03-04	0	120.0	119.9	120.0	119.0	127.4	786,797	95,828,867	121.80	118.5	118.4	118.5	117.5	125.8	797,009	120.24	-5.96%
2022-03-03	0	127.6	127.5	127.6	126.5	133.8	723,513	92,818,463	128.29	126.0	125.9	126.0	124.9	132.1	732,904	126.64	-3.19%
2022-03-02	0	131.8	131.6	131.8	131.0	135.1	403,712	53,570,709	132.70	130.1	129.9	130.1	129.3	133.4	408,952	131.00	-3.44%
2022-03-01	0	136.5	136.4	136.5	134.9	142.8	572,682	78,619,850	137.28	134.8	134.7	134.8	133.2	141.0	580,115	135.52	-2.99%
2022-02-28	0	140.7	140.4	140.7	138.0	147.9	1,428,914	201,244,340	140.84	138.9	138.6	138.9	136.2	146.0	1,447,460	139.03	-2.83%
2022-02-25	0	144.8	144.8	144.9	135.0	145.8	1,076,578	154,079,090	143.12	142.9	142.9	143.0	133.3	143.9	1,090,551	141.29	6.47%
2022-02-24	0	136.0	135.1	136.0	133.8	143.1	887,029	122,985,336	138.65	134.3	133.4	134.3	132.1	141.3	898,542	136.87	-6.46%
2022-02-23	0	145.4	145.2	145.4	140.4	148.3	627,022	91,132,084	145.34	143.5	143.3	143.5	138.6	146.4	635,160	143.48	2.39%
2022-02-22	0	142.0	142.0	142.1	136.3	144.8	1,088,602	152,695,097	140.27	140.2	140.2	140.3	134.6	142.9	1,102,731	138.47	-0.14%
2022-02-21	0	142.2	142.1	142.2	142.1	164.0	3,863,299	580,994,332	150.39	140.4	140.3	140.4	140.3	161.9	3,913,442	148.46	1.14%
2022-02-18	0	140.6	140.6	140.9	129.3	143.4	2,455,059	337,541,798	137.49	138.8	138.8	139.1	127.6	141.6	2,486,924	135.73	5.48%
2022-02-17	0	133.3	133.1	133.3	126.7	135.0	857,727	111,879,479	130.44	131.6	131.4	131.6	125.1	133.3	868,860	128.77	4.88%
2022-02-16	0	127.1	127.0	127.1	126.2	131.1	399,654	51,114,538	127.90	125.5	125.4	125.5	124.6	129.4	404,841	126.26	-1.47%
2022-02-15	0	129.0	129.0	129.1	124.0	130.6	514,507	65,607,091	127.51	127.3	127.3	127.4	122.4	128.9	521,185	125.88	1.42%
2022-02-14	0	127.2	126.8	127.2	123.2	129.7	504,344	64,009,377	126.92	125.6	125.2	125.6	121.6	128.0	510,890	125.29	1.03%
2022-02-11	0	125.9	125.7	125.9	125.3	135.0	972,054	124,539,803	128.12	124.3	124.1	124.3	123.7	133.3	984,671	126.48	-7.15%
2022-02-10	0	135.6	134.8	135.6	133.3	139.7	798,471	108,966,660	136.47	133.9	133.1	133.9	131.6	137.9	808,835	134.72	2.42%
2022-02-09	0	132.4	132.4	132.5	128.1	132.9	644,256	84,447,828	131.08	130.7	130.7	130.8	126.5	131.2	652,618	129.40	1.07%
2022-02-08	0	131.0	130.9	131.0	128.0	133.7	585,485	76,555,913	130.76	129.3	129.2	129.3	126.4	132.0	593,084	129.08	-0.98%
2022-02-07	0	132.3	132.0	132.3	128.1	134.9	641,478	83,860,049	130.73	130.6	130.3	130.6	126.5	133.2	649,804	129.05	3.36%
2022-02-04	0	128.0	127.8	128.0	121.2	133.3	840,207	105,708,831	125.81	126.4	126.2	126.4	119.6	131.6	851,112	124.20	-1.54%
2022-01-31	0	130.0	130.0	130.1	123.0	130.6	598,687	76,634,897	128.00	128.3	128.3	128.4	121.4	128.9	606,458	126.36	4.84%
2022-01-28	0	124.0	123.9	124.0	123.2	135.0	488,300	61,166,570	125.26	122.4	122.3	122.4	121.6	133.3	494,638	123.66	-4.62%
2022-01-27	0	130.0	129.7	130.1	121.4	140.0	1,497,364	191,556,900	127.93	128.3	128.0	128.4	119.8	138.2	1,516,799	126.29	-3.27%
2022-01-26	0	134.4	134.3	134.4	133.0	143.0	1,054,296	143,362,384	135.98	132.7	132.6	132.7	131.3	141.2	1,067,980	134.24	-3.24%
2022-01-25	0	138.9	138.8	138.9	138.8	148.0	1,053,724	148,928,199	141.34	137.1	137.0	137.1	137.0	146.1	1,067,401	139.52	-4.99%
2022-01-24	0	146.2	146.1	146.2	145.3	152.7	1,392,654	206,247,174	148.10	144.3	144.2	144.3	143.4	150.7	1,410,730	146.20	-0.54%
2022-01-21	0	147.0	146.9	147.0	146.3	162.8	2,544,138	377,498,707	148.38	145.1	145.0	145.1	144.4	160.7	2,577,159	146.48	-8.47%
2022-01-20	0	160.6	160.5	160.6	158.2	163.0	622,923	100,025,016	160.57	158.5	158.4	158.5	156.2	160.9	631,008	158.52	-0.37%
2022-01-19	0	161.2	160.8	161.2	157.9	166.1	729,343	117,336,331	160.88	159.1	158.7	159.1	155.9	164.0	738,809	158.82	-3.36%
2022-01-18	0	166.8	166.7	166.8	164.0	177.7	1,100,184	185,322,078	168.45	164.7	164.6	164.7	161.9	175.4	1,114,464	166.29	-5.12%
2022-01-17	0	175.8	175.6	175.8	167.4	177.0	991,081	172,515,170	174.07	173.5	173.4	173.5	165.3	174.7	1,003,945	171.84	1.09%
2022-01-14	0	173.9	173.3	173.9	157.1	174.5	1,222,236	207,310,816	169.62	171.7	171.1	171.7	155.1	172.3	1,238,100	167.44	5.39%
2022-01-13	0	165.0	164.5	165.0	163.9	176.1	737,088	123,267,989	167.24	162.9	162.4	162.9	161.8	173.8	746,655	165.09	-4.01%
2022-01-12	0	171.9	171.9	172.0	163.1	173.7	1,275,399	216,491,584	169.74	169.7	169.7	169.8	161.0	171.5	1,291,953	167.57	2.32%
2022-01-11	0	168.0	167.8	168.0	162.5	169.7	6,068,317	995,288,416	164.01	165.8	165.6	165.8	160.4	167.5	6,147,080	161.91	-5.51%
2022-01-10	0	177.8	177.8	177.9	160.8	180.9	1,553,458	272,330,843	175.31	175.5	175.5	175.6	158.7	178.6	1,573,621	173.06	9.89%
2022-01-07	0	161.8	161.5	161.8	152.4	162.9	1,105,052	176,018,689	159.29	159.7	159.4	159.7	150.4	160.8	1,119,395	157.24	7.37%
2022-01-06	0	150.7	150.6	150.7	144.2	153.8	1,022,999	151,880,876	148.47	148.8	148.7	148.8	142.4	151.8	1,036,277	146.56	-1.44%
2022-01-05	0	152.9	152.6	152.9	151.4	161.8	942,315	144,562,886	153.41	150.9	150.6	150.9	149.5	159.7	954,546	151.45	-4.38%
2022-01-04	0	159.9	159.8	159.9	158.8	178.0	1,920,350	314,713,667	163.88	157.9	157.8	157.9	156.8	175.7	1,945,275	161.78	-10.72%
2022-01-03	0	179.1	179.1	179.4	173.0	184.9	555,800	98,718,910	177.62	176.8	176.8	177.1	170.8	182.5	563,014	175.34	-0.61%
2021-12-31	0	180.2	180.2	180.5	177.7	183.4	537,400	97,459,820	181.35	177.9	177.9	178.2	175.4	181.1	544,375	179.03	1.41%
2021-12-30	0	177.7	177.4	177.7	171.2	179.0	419,515	73,842,782	176.02	175.4	175.1	175.4	169.0	176.7	424,960	173.76	3.86%
2021-12-29	0	171.1	171.0	171.1	163.1	175.0	701,752	118,622,874	169.04	168.9	168.8	168.9	161.0	172.8	710,860	166.87	-0.98%
2021-12-28	0	172.8	172.6	172.8	163.3	179.4	1,294,253	219,699,653	169.75	170.6	170.4	170.6	161.2	177.1	1,311,052	167.58	-3.79%
2021-12-24	0	179.6	179.4	179.8	177.3	188.0	655,018	119,233,843	182.03	177.3	177.1	177.5	175.0	185.6	663,520	179.70	2.51%
2021-12-23	0	175.2	175.2	175.3	172.8	180.3	772,201	135,951,636	176.06	173.0	173.0	173.1	170.6	178.0	782,224	173.80	-1.90%
2021-12-22	0	178.6	178.6	178.7	178.3	186.0	682,682	123,788,984	181.33	176.3	176.3	176.4	176.0	183.6	691,543	179.00	-0.11%
2021-12-21	0	178.8	178.8	178.9	174.7	187.0	1,141,822	203,734,237	178.43	176.5	176.5	176.6	172.5	184.6	1,156,642	176.14	-3.87%
2021-12-20	0	186.0	186.0	186.5	182.0	195.6	2,939,793	554,364,558	188.57	183.6	183.6	184.1	179.7	193.1	2,977,950	186.16	4.49%
2021-12-17	0	178.0	178.0	178.2	159.5	183.0	4,146,197	727,613,095	175.49	175.7	175.7	175.9	157.5	180.7	4,200,012	173.24	10.63%
2021-12-16	0	160.9	160.8	160.9	154.0	171.7	3,254,423	521,031,338	160.10	158.8	158.7	158.8	152.0	169.5	3,296,663	158.05	-2.66%
2021-12-15	0	165.3	165.2	165.3	162.1	186.6	8,740,040	1,516,045,922	173.46	163.2	163.1	163.2	160.0	184.2	8,853,480	171.24	2.48%
2021-12-14	0	161.3	161.3	161.4	153.3	162.0	1,422,586	228,039,101	160.30	159.2	159.2	159.3	151.3	159.9	1,441,050	158.25	4.88%
2021-12-13	0	153.8	153.8	154.1	151.0	157.2	1,268,693	195,702,782	154.26	151.8	151.8	152.1	149.1	155.2	1,285,160	152.28	-0.77%
2021-12-10	0	155.0	155.0	155.1	150.0	156.6	618,009	95,622,123	154.73	153.0	153.0	153.1	148.1	154.6	626,030	152.74	0.13%
2021-12-09	0	154.8	154.8	154.9	141.6	154.9	1,138,021	172,616,667	151.68	152.8	152.8	152.9	139.8	152.9	1,152,792	149.74	7.87%
2021-12-08	0	143.5	143.4	143.5	139.2	144.5	963,000	136,575,180	141.82	141.7	141.6	141.7	137.4	142.6	975,499	140.01	1.13%
2021-12-07	0	141.9	141.6	141.9	135.4	142.8	1,254,587	176,086,341	140.35	140.1	139.8	140.1	133.7	141.0	1,270,871	138.56	1.87%
2021-12-06	0	139.3	139.2	139.4	138.3	152.0	1,135,816	161,977,394	142.61	137.5	137.4	137.6	136.5	150.1	1,150,558	140.78	-9.19%
2021-12-03	0	153.4	153.3	153.4	146.0	154.9	656,429	99,307,673	151.28	151.4	151.3	151.4	144.1	152.9	664,949	149.35	1.52%
2021-12-02	0	151.1	151.0	151.1	150.9	159.0	1,427,474	217,925,049	152.66	149.2	149.1	149.2	149.0	157.0	1,446,002	150.71	-6.84%
2021-12-01	0	162.2	162.1	162.2	161.9	168.1	1,966,216	321,922,835	163.73	160.1	160.0	160.1	159.8	165.9	1,991,736	161.63	-5.37%
2021-11-30	0	171.4	171.3	171.4	160.1	172.0	2,946,082	494,107,404	167.72	169.2	169.1	169.2	158.0	169.8	2,984,320	165.57	6.79%
2021-11-29	0	160.5	160.4	160.5	155.2	172.8	3,757,506	615,569,016	163.82	158.4	158.3	158.4	153.2	170.6	3,806,276	161.72	4.70%
2021-11-26	0	153.3	153.1	153.3	151.9	163.7	1,048,200	162,502,220	155.03	151.3	151.1	151.3	150.0	161.6	1,061,805	153.04	-2.29%
2021-11-25	0	156.9	156.8	156.9	149.2	156.9	1,543,531	237,912,826	154.14	154.9	154.8	154.9	147.3	154.9	1,563,565	152.16	2.55%
2021-11-24	0	153.0	152.8	153.0	151.0	156.0	842,141	129,023,220	153.21	151.0	150.8	151.0	149.1	154.0	853,071	151.25	-1.99%
2021-11-23	0	156.1	156.0	156.2	154.0	158.8	513,133	79,893,795	155.70	154.1	154.0	154.2	152.0	156.8	519,793	153.70	-1.64%
2021-11-22	0	158.7	158.6	158.8	157.0	165.4	495,289	78,772,346	159.04	156.7	156.6	156.8	155.0	163.3	501,718	157.01	-2.76%
2021-11-19	0	163.2	163.2	163.3	160.3	166.0	342,660	56,173,821	163.93	161.1	161.1	161.2	158.2	163.9	347,107	161.83	-0.79%
2021-11-18	0	164.5	164.3	164.5	162.5	171.0	812,848	133,623,827	164.39	162.4	162.2	162.4	160.4	168.8	823,398	162.28	-3.06%
2021-11-17	0	169.7	169.6	169.7	166.6	171.8	565,701	95,373,513	168.59	167.5	167.4	167.5	164.5	169.6	573,043	166.43	-1.45%
2021-11-16	0	172.2	172.0	172.3	166.0	175.3	1,713,266	294,055,459	171.63	170.0	169.8	170.1	163.9	173.1	1,735,503	169.44	4.30%
2021-11-15	0	165.1	165.0	165.1	163.2	174.3	2,199,290	367,856,720	167.26	163.0	162.9	163.0	161.1	172.1	2,227,835	165.12	3.84%
2021-11-12	0	159.0	158.9	159.0	158.5	163.1	879,925	140,985,757	160.22	157.0	156.9	157.0	156.5	161.0	891,346	158.17	-0.93%
2021-11-11	0	160.5	160.3	160.5	158.2	163.3	1,196,705	192,209,818	160.62	158.4	158.2	158.4	156.2	161.2	1,212,237	158.56	0.06%
2021-11-10	0	160.4	160.2	160.4	155.2	161.9	1,940,420	309,776,686	159.64	158.3	158.1	158.3	153.2	159.8	1,965,605	157.60	0.82%
2021-11-09	0	159.1	159.0	159.1	154.0	163.9	3,423,810	545,432,179	159.31	157.1	157.0	157.1	152.0	161.8	3,468,249	157.26	-0.13%
2021-11-08	0	159.3	159.2	159.3	153.0	179.0	3,741,790	603,940,155	161.40	157.3	157.2	157.3	151.0	176.7	3,790,356	159.34	-17.20%
2021-11-05	0	192.4	192.3	192.4	191.8	203.4	853,237	167,478,496	196.29	189.9	189.8	189.9	189.3	200.8	864,311	193.77	-6.51%
2021-11-04	0	205.8	205.6	205.8	198.1	208.0	992,924	204,083,359	205.54	203.2	203.0	203.2	195.6	205.3	1,005,811	202.90	2.59%
2021-11-03	0	200.6	199.9	200.8	187.2	201.0	1,265,394	250,293,962	197.80	198.0	197.3	198.2	184.8	198.4	1,281,818	195.26	7.33%
2021-11-02	0	186.9	185.7	186.9	183.2	194.4	1,087,678	205,651,597	189.07	184.5	183.3	184.5	180.9	191.9	1,101,795	186.65	0.92%
2021-11-01	0	185.2	185.2	185.3	181.0	203.0	1,891,688	356,216,786	188.31	182.8	182.8	182.9	178.7	200.4	1,916,241	185.89	-7.58%
2021-10-29	0	200.4	200.2	200.4	192.2	211.0	2,079,910	417,162,972	200.57	197.8	197.6	197.8	189.7	208.3	2,106,906	198.00	-9.65%
2021-10-28	0	221.8	221.4	221.8	209.0	222.8	903,716	196,690,189	217.65	219.0	218.6	219.0	206.3	219.9	915,446	214.86	3.94%
2021-10-27	0	213.4	212.8	213.4	210.8	218.2	1,020,919	217,407,032	212.95	210.7	210.1	210.7	208.1	215.4	1,034,170	210.22	-1.66%
2021-10-26	0	217.0	216.6	217.0	212.0	224.0	557,843	120,197,015	215.47	214.2	213.8	214.2	209.3	221.1	565,083	212.71	-2.16%
2021-10-25	0	221.8	221.2	221.8	215.0	226.0	354,341	78,607,250	221.84	219.0	218.4	219.0	212.2	223.1	358,940	219.00	0.82%
2021-10-22	0	220.0	219.8	220.0	215.2	224.0	452,176	99,714,435	220.52	217.2	217.0	217.2	212.4	221.1	458,045	217.70	-0.18%
2021-10-21	0	220.4	220.2	220.4	218.2	234.8	599,703	133,678,713	222.91	217.6	217.4	217.6	215.4	231.8	607,487	220.05	-3.92%
2021-10-20	0	229.4	229.0	229.4	227.6	238.2	322,541	74,448,898	230.82	226.5	226.1	226.5	224.7	235.1	326,727	227.86	-1.12%
2021-10-19	0	232.0	231.8	232.0	224.2	233.8	423,186	97,324,660	229.98	229.0	228.8	229.0	221.3	230.8	428,679	227.03	0.00%
2021-10-18	0	232.0	232.0	232.2	218.0	233.0	1,297,257	295,598,128	227.86	229.0	229.0	229.2	215.2	230.0	1,314,095	224.94	8.51%
2021-10-15	0	213.8	213.6	213.8	199.0	214.6	1,035,163	217,389,509	210.01	211.1	210.9	211.1	196.5	211.9	1,048,599	207.31	3.19%
2021-10-12	0	207.2	207.0	207.2	202.6	217.4	1,041,632	217,585,630	208.89	204.5	204.3	204.5	200.0	214.6	1,055,152	206.21	-4.07%
2021-10-11	0	216.0	215.8	216.0	215.8	226.8	910,872	200,904,414	220.56	213.2	213.0	213.2	213.0	223.9	922,695	217.74	0.75%
2021-10-08	0	214.4	214.2	214.4	213.0	238.8	1,639,515	363,249,299	221.56	211.7	211.5	211.7	210.3	235.7	1,660,795	218.72	-5.47%
2021-10-07	0	226.8	226.6	226.8	220.0	230.2	823,802	185,060,958	224.64	223.9	223.7	223.9	217.2	227.3	834,494	221.76	-1.65%
2021-10-06	0	230.6	230.4	230.6	224.6	236.0	771,916	177,003,232	229.30	227.6	227.4	227.6	221.7	233.0	781,935	226.37	2.40%
2021-10-05	0	225.2	225.0	225.2	205.4	233.2	1,731,889	387,798,299	223.92	222.3	222.1	222.3	202.8	230.2	1,754,368	221.05	6.23%
2021-10-04	0	212.0	211.8	212.0	193.8	266.8	4,194,599	913,703,140	217.83	209.3	209.1	209.3	191.3	263.4	4,249,042	215.04	-22.91%
2021-09-30	0	275.0	275.0	275.2	263.0	276.0	910,290	247,069,898	271.42	271.5	271.5	271.7	259.6	272.5	922,105	267.94	4.09%
2021-09-29	0	264.2	264.2	264.4	263.0	274.8	757,246	202,238,723	267.07	260.8	260.8	261.0	259.6	271.3	767,075	263.65	-5.03%
2021-09-28	0	278.2	278.2	278.4	275.2	284.4	661,405	184,385,154	278.78	274.6	274.6	274.8	271.7	280.8	669,990	275.21	-2.39%
2021-09-27	0	285.0	285.0	285.2	274.0	289.2	504,796	144,005,435	285.27	281.3	281.3	281.5	270.5	285.5	511,348	281.62	1.71%
2021-09-24	0	280.2	280.0	280.2	277.2	289.4	593,772	168,642,286	284.02	276.6	276.4	276.6	273.6	285.7	601,479	280.38	-0.64%
2021-09-23	0	282.0	282.0	282.2	277.0	283.6	721,537	202,610,902	280.80	278.4	278.4	278.6	273.5	280.0	730,902	277.21	1.22%
2021-09-21	0	278.6	278.6	280.8	264.0	281.0	577,832	158,390,160	274.11	275.0	275.0	277.2	260.6	277.4	585,332	270.60	1.75%
2021-09-20	0	273.8	273.6	273.8	265.0	276.4	455,398	123,387,480	270.94	270.3	270.1	270.3	261.6	272.9	461,309	267.47	-2.21%
2021-09-17	0	280.0	280.0	280.4	257.4	281.0	1,116,719	303,236,983	271.54	276.4	276.4	276.8	254.1	277.4	1,131,213	268.06	6.87%
2021-09-16	0	262.0	262.0	262.2	260.6	271.8	488,895	128,908,254	263.67	258.6	258.6	258.8	257.3	268.3	495,241	260.29	-3.61%
2021-09-15	0	271.8	271.2	271.8	268.0	281.4	756,627	205,020,143	270.97	268.3	267.7	268.3	264.6	277.8	766,448	267.49	-2.23%
2021-09-14	0	278.0	277.2	278.0	277.0	292.2	902,403	252,724,958	280.06	274.4	273.6	274.4	273.5	288.5	914,116	276.47	-4.79%
2021-09-13	0	292.0	291.8	292.0	285.6	302.0	524,662	152,896,953	291.42	288.3	288.1	288.3	281.9	298.1	531,472	287.69	-1.88%
2021-09-10	0	297.6	297.2	297.6	292.0	304.0	338,227	99,752,441	294.93	293.8	293.4	293.8	288.3	300.1	342,617	291.15	0.13%
2021-09-09	0	297.2	297.2	298.0	296.2	306.0	360,485	108,168,096	300.06	293.4	293.4	294.2	292.4	302.1	365,164	296.22	-2.17%
2021-09-08	0	303.8	303.6	304.0	300.2	309.0	600,345	181,876,445	302.95	299.9	299.7	300.1	296.4	305.0	608,137	299.07	-1.68%
2021-09-07	0	309.0	309.0	309.2	291.8	310.0	1,741,343	526,371,080	302.28	305.0	305.0	305.2	288.1	306.0	1,763,944	298.41	0.98%
2021-09-06	0	306.0	306.0	306.2	291.6	307.8	827,335	251,490,900	303.98	302.1	302.1	302.3	287.9	303.9	838,073	300.08	3.17%
2021-09-03	0	296.6	296.4	296.6	290.0	298.2	460,335	135,377,311	294.08	292.8	292.6	292.8	286.3	294.4	466,310	290.32	0.75%
2021-09-02	0	294.4	294.2	294.4	292.0	307.4	688,987	204,596,486	296.95	290.6	290.4	290.6	288.3	303.5	697,930	293.15	-3.48%
2021-09-01	0	305.0	304.4	305.0	295.0	310.0	700,697	211,599,760	301.98	301.1	300.5	301.1	291.2	306.0	709,792	298.12	-0.78%
2021-08-31	0	307.4	304.6	307.4	290.6	307.8	1,151,221	346,008,175	300.56	303.5	300.7	303.5	286.9	303.9	1,166,163	296.71	1.59%
2021-08-30	0	302.6	302.2	302.8	287.0	307.4	820,266	245,771,319	299.62	298.7	298.3	298.9	283.3	303.5	830,913	295.78	4.63%
2021-08-27	0	289.2	288.8	289.2	286.8	308.0	887,855	260,995,937	293.96	285.5	285.1	285.5	283.1	304.1	899,379	290.20	-0.28%
2021-08-26	0	290.0	289.8	290.0	286.4	314.8	1,355,867	395,263,551	291.52	286.3	286.1	286.3	282.7	310.8	1,373,465	287.79	-6.69%
2021-08-25	0	310.8	310.0	310.8	307.6	322.0	1,035,390	325,076,053	313.96	306.8	306.0	306.8	303.7	317.9	1,048,829	309.94	-0.13%
2021-08-24	0	311.2	311.0	311.2	306.2	318.6	1,422,158	443,321,988	311.72	307.2	307.0	307.2	302.3	314.5	1,440,617	307.73	2.50%
2021-08-23	0	303.6	303.2	303.6	270.2	303.6	2,223,209	650,828,481	292.74	299.7	299.3	299.7	266.7	299.7	2,252,065	288.99	12.44%
2021-08-20	0	270.0	269.8	270.6	259.4	285.0	1,974,645	525,284,844	266.01	266.5	266.3	267.1	256.1	281.3	2,000,275	262.61	-4.86%
2021-08-19	0	283.8	283.6	283.8	283.0	292.0	1,168,194	334,523,876	286.36	280.2	280.0	280.2	279.4	288.3	1,183,356	282.69	-0.70%
2021-08-18	0	285.8	285.6	285.8	280.0	291.0	762,077	217,882,148	285.91	282.1	281.9	282.1	276.4	287.3	771,968	282.24	0.42%
2021-08-17	0	284.6	284.2	284.6	281.0	302.0	1,067,918	307,926,975	288.34	281.0	280.6	281.0	277.4	298.1	1,081,779	284.65	-2.87%
2021-08-16	0	293.0	292.6	293.0	288.8	304.2	1,107,093	326,976,322	295.35	289.2	288.9	289.2	285.1	300.3	1,121,462	291.56	-1.55%
2021-08-13	0	297.6	297.2	297.6	291.8	307.4	1,294,360	383,701,224	296.44	293.8	293.4	293.8	288.1	303.5	1,311,160	292.64	-1.78%
2021-08-12	0	303.0	303.0	303.2	300.0	328.0	2,873,289	884,314,377	307.77	299.1	299.1	299.3	296.2	323.8	2,910,582	303.83	-7.62%
2021-08-11	0	328.0	327.8	328.0	323.0	376.4	2,874,270	970,003,261	337.48	323.8	323.6	323.8	318.9	371.6	2,911,576	333.15	-12.95%
2021-08-10	0	376.8	375.2	377.0	365.6	378.6	1,184,445	440,570,483	371.96	372.0	370.4	372.2	360.9	373.7	1,199,818	367.20	1.84%
2021-08-09	0	370.0	369.8	370.0	364.2	378.8	929,837	344,972,466	371.00	365.3	365.1	365.3	359.5	373.9	941,906	366.25	-1.07%
2021-08-06	0	374.0	373.2	374.0	358.0	385.0	2,060,005	765,075,982	371.40	369.2	368.4	369.2	353.4	380.1	2,086,742	366.64	-1.84%
2021-08-05	0	381.0	381.0	381.2	380.6	393.8	1,582,373	613,337,624	387.61	376.1	376.1	376.3	375.7	388.8	1,602,911	382.64	0.05%
2021-08-04	0	380.8	380.4	380.8	375.0	398.0	1,991,332	762,467,446	382.89	375.9	375.5	375.9	370.2	392.9	2,017,178	377.99	2.09%
2021-08-03	0	373.0	372.8	373.0	332.8	378.0	2,847,447	1,039,545,645	365.08	368.2	368.0	368.2	328.5	373.2	2,884,405	360.40	10.68%
2021-08-02	0	337.0	336.6	337.0	330.0	348.0	1,666,002	562,158,343	337.43	332.7	332.3	332.7	325.8	343.5	1,687,626	333.11	2.43%
2021-07-30	0	329.0	327.0	329.0	302.8	329.0	2,652,991	844,175,579	318.20	324.8	322.8	324.8	298.9	324.8	2,687,425	314.12	5.79%
2021-07-29	0	311.0	311.0	311.2	306.0	316.8	1,927,095	599,769,074	311.23	307.0	307.0	307.2	302.1	312.7	1,952,107	307.24	6.58%
2021-07-28	0	291.8	291.4	291.8	267.2	292.2	2,082,541	585,922,905	281.35	288.1	287.7	288.1	263.8	288.5	2,109,571	277.75	11.97%
2021-07-27	0	260.6	260.4	260.6	251.0	280.8	1,667,798	443,510,152	265.93	257.3	257.1	257.3	247.8	277.2	1,689,445	262.52	-3.55%
2021-07-26	0	270.2	270.0	270.2	268.8	286.8	1,928,756	531,646,315	275.64	266.7	266.5	266.7	265.4	283.1	1,953,790	272.11	-6.96%
2021-07-23	0	290.4	290.2	290.4	283.0	300.0	1,157,008	333,995,524	288.67	286.7	286.5	286.7	279.4	296.2	1,172,025	284.97	-1.69%
2021-07-22	0	295.4	295.2	295.4	289.6	307.6	1,799,585	531,305,890	295.24	291.6	291.4	291.6	285.9	303.7	1,822,942	291.46	-2.70%
2021-07-21	0	303.6	303.0	303.6	301.2	320.2	1,361,552	418,425,390	307.32	299.7	299.1	299.7	297.3	316.1	1,379,224	303.38	-3.31%
2021-07-20	0	314.0	313.8	314.0	310.6	329.6	1,303,906	415,431,081	318.61	310.0	309.8	310.0	306.6	325.4	1,320,830	314.52	-0.82%
2021-07-19	0	316.6	316.6	317.0	316.0	330.0	1,813,609	580,215,331	319.92	312.5	312.5	312.9	312.0	325.8	1,837,148	315.82	0.57%
2021-07-16	0	314.8	314.8	315.0	313.4	323.0	626,193	197,942,727	316.11	310.8	310.8	311.0	309.4	318.9	634,321	312.05	-1.44%
2021-07-15	0	319.4	319.2	319.4	316.0	334.0	1,290,552	414,510,152	321.19	315.3	315.1	315.3	312.0	329.7	1,307,303	317.07	-1.54%
2021-07-14	0	324.4	323.8	324.4	313.6	329.8	1,077,839	350,200,443	324.91	320.2	319.7	320.2	309.6	325.6	1,091,829	320.75	2.27%
2021-07-13	0	317.2	316.8	317.2	314.8	326.4	1,060,792	337,299,456	317.97	313.1	312.7	313.1	310.8	322.2	1,074,560	313.90	-2.76%
2021-07-12	0	326.2	326.0	326.2	316.0	337.0	772,902	251,524,462	325.43	322.0	321.8	322.0	312.0	332.7	782,934	321.26	-0.31%
2021-07-09	0	327.2	327.2	327.6	315.4	336.0	1,582,096	517,442,419	327.06	323.0	323.0	323.4	311.4	331.7	1,602,631	322.87	-1.21%
2021-07-08	0	331.2	331.0	331.2	329.0	357.0	1,745,717	588,475,114	337.10	327.0	326.8	327.0	324.8	352.4	1,768,375	332.78	-7.49%
2021-07-07	0	358.0	357.8	358.0	347.0	362.8	808,201	288,630,233	357.13	353.4	353.2	353.4	342.6	358.2	818,691	352.55	-0.17%
2021-07-06	0	358.6	358.6	358.8	347.0	384.2	1,323,932	474,751,838	358.59	354.0	354.0	354.2	342.6	379.3	1,341,116	354.00	-5.13%
2021-07-05	0	378.0	378.0	378.4	370.8	388.2	829,838	314,671,952	379.20	373.2	373.2	373.6	366.0	383.2	840,609	374.34	0.00%
2021-07-02	0	378.0	378.0	378.2	374.2	414.0	2,293,901	883,311,356	385.07	373.2	373.2	373.4	369.4	408.7	2,323,674	380.14	-8.39%
2021-06-30	0	412.6	412.4	412.6	406.2	430.0	967,719	403,437,637	416.90	407.3	407.1	407.3	401.0	424.5	980,279	411.55	-0.58%
2021-06-29	0	415.0	414.4	415.0	411.4	425.4	916,504	381,738,201	416.52	409.7	409.1	409.7	406.1	419.9	928,400	411.18	-1.71%
2021-06-28	0	422.2	422.2	422.4	413.4	428.8	770,351	326,527,124	423.87	416.8	416.8	417.0	408.1	423.3	780,350	418.44	0.14%
2021-06-25	0	421.6	421.6	421.8	418.0	430.0	1,013,366	428,261,253	422.61	416.2	416.2	416.4	412.6	424.5	1,026,519	417.20	0.14%
2021-06-24	0	421.0	420.4	421.0	403.6	433.0	2,144,268	906,615,269	422.81	415.6	415.0	415.6	398.4	427.5	2,172,099	417.39	1.54%
2021-06-23	0	414.6	414.6	414.8	373.0	437.0	4,168,244	1,710,040,454	410.25	409.3	409.3	409.5	368.2	431.4	4,222,345	405.00	12.42%
2021-06-22	0	368.8	368.6	368.8	358.0	374.0	1,283,604	469,450,311	365.73	364.1	363.9	364.1	353.4	369.2	1,300,264	361.04	-1.97%
2021-06-21	0	376.2	376.2	376.4	345.2	380.0	2,201,654	819,998,328	372.45	371.4	371.4	371.6	340.8	375.1	2,230,230	367.67	5.38%
2021-06-18	0	357.0	355.4	357.0	327.0	357.4	2,609,884	906,955,306	347.51	352.4	350.8	352.4	322.8	352.8	2,643,759	343.06	4.88%
2021-06-17	0	340.4	340.4	340.6	318.0	347.8	5,163,596	1,725,962,215	334.26	336.0	336.0	336.2	313.9	343.3	5,230,616	329.97	-5.02%
2021-06-16	0	358.4	358.2	358.4	350.2	374.6	1,834,676	665,071,015	362.50	353.8	353.6	353.8	345.7	369.8	1,858,489	357.86	-3.08%
2021-06-15	0	369.8	369.8	370.0	363.0	380.0	1,499,961	558,133,388	372.10	365.1	365.1	365.3	358.3	375.1	1,519,429	367.33	0.00%
2021-06-11	0	369.8	369.8	370.0	332.2	370.0	2,653,713	943,303,975	355.47	365.1	365.1	365.3	327.9	365.3	2,688,156	350.91	10.39%
2021-06-10	0	335.0	334.8	335.0	328.0	339.0	939,723	312,554,276	332.60	330.7	330.5	330.7	323.8	334.7	951,920	328.34	-0.12%
2021-06-09	0	335.4	335.4	335.6	328.8	347.0	1,172,539	393,145,293	335.29	331.1	331.1	331.3	324.6	342.6	1,187,758	331.00	-3.29%
2021-06-08	0	346.8	346.4	346.8	338.0	357.8	1,451,628	503,836,480	347.08	342.4	342.0	342.4	333.7	353.2	1,470,469	342.64	0.52%
2021-06-07	0	345.0	344.6	345.2	318.6	355.0	2,757,299	937,430,069	339.98	340.6	340.2	340.8	314.5	350.5	2,793,087	335.63	7.81%
2021-06-04	0	320.0	319.8	320.0	316.8	335.6	2,071,447	676,172,912	326.43	315.9	315.7	315.9	312.7	331.3	2,098,333	322.24	0.82%
2021-06-03	0	317.4	317.0	317.4	316.0	325.0	1,085,384	346,613,851	319.35	313.3	312.9	313.3	312.0	320.8	1,099,472	315.25	-0.63%
2021-06-02	0	319.4	318.0	319.4	316.0	329.8	1,183,611	378,116,333	319.46	315.3	313.9	315.3	312.0	325.6	1,198,973	315.37	-2.02%
2021-06-01	0	326.0	325.8	326.0	316.0	343.8	2,637,212	852,429,942	323.23	321.8	321.6	321.8	312.0	339.4	2,671,441	319.09	-5.01%
2021-05-31	0	343.2	343.2	343.4	317.0	343.2	2,858,225	961,340,675	336.34	338.8	338.8	339.0	312.9	338.8	2,895,323	332.03	8.54%
2021-05-28	0	316.2	316.0	316.2	313.0	344.2	2,456,728	799,195,195	325.31	312.1	312.0	312.1	309.0	339.8	2,488,615	321.14	-5.89%
2021-05-27	0	336.0	335.6	336.0	324.4	336.0	1,765,219	587,184,936	332.64	331.7	331.3	331.7	320.2	331.7	1,788,130	328.38	2.07%
2021-05-26	0	329.2	329.0	329.2	318.4	334.0	1,363,149	443,547,232	325.38	325.0	324.8	325.0	314.3	329.7	1,380,842	321.22	-0.54%
2021-05-25	0	331.0	331.0	331.2	326.0	359.6	3,176,002	1,087,872,089	342.53	326.8	326.8	327.0	321.8	355.0	3,217,224	338.14	-1.43%
2021-05-24	0	335.8	335.6	335.8	321.2	353.8	1,707,170	570,339,362	334.08	331.5	331.3	331.5	317.1	349.3	1,729,328	329.80	-2.38%
2021-05-21	0	344.0	343.8	344.0	340.6	353.0	1,374,469	478,423,639	348.08	339.6	339.4	339.6	336.2	348.5	1,392,309	343.62	1.06%
2021-05-20	0	340.4	340.4	340.6	338.0	358.0	2,074,778	720,555,778	347.29	336.0	336.0	336.2	333.7	353.4	2,101,707	342.84	2.72%
2021-05-18	0	331.4	331.2	331.4	328.0	360.0	1,265,306	423,691,717	334.85	327.2	327.0	327.2	323.8	355.4	1,281,729	330.56	-4.27%
2021-05-17	0	346.2	346.0	346.2	339.0	364.0	1,631,242	573,237,556	351.41	341.8	341.6	341.8	334.7	359.3	1,652,414	346.91	4.78%
2021-05-14	0	330.4	330.4	330.8	311.0	342.4	1,557,786	516,226,092	331.38	326.2	326.2	326.6	307.0	338.0	1,578,005	327.14	5.69%
2021-05-13	0	312.6	312.6	313.0	303.2	328.0	775,426	247,483,328	319.16	308.6	308.6	309.0	299.3	323.8	785,491	315.07	-1.39%
2021-05-12	0	317.0	316.8	317.0	302.4	319.0	1,046,816	326,383,816	311.79	312.9	312.7	312.9	298.5	314.9	1,060,403	307.79	3.19%
2021-05-11	0	307.2	307.0	307.2	299.0	315.6	1,439,442	441,695,308	306.85	303.3	303.1	303.3	295.2	311.6	1,458,125	302.92	-1.54%
2021-05-10	0	312.0	311.8	312.0	311.8	329.8	2,417,820	774,889,374	320.49	308.0	307.8	308.0	307.8	325.6	2,449,202	316.38	2.83%
2021-05-07	0	303.4	303.2	304.0	300.0	327.6	1,740,341	542,043,106	311.46	299.5	299.3	300.1	296.2	323.4	1,762,929	307.47	-2.26%
2021-05-06	0	310.4	309.8	310.4	285.6	343.0	7,069,771	2,138,912,995	302.54	306.4	305.8	306.4	281.9	338.6	7,161,532	298.67	-15.01%
2021-05-05	0	365.2	365.0	365.2	362.8	379.6	451,577	166,457,875	368.61	360.5	360.3	360.5	358.2	374.7	457,438	363.89	-3.84%
2021-05-04	0	379.8	379.8	380.0	361.4	387.0	929,265	345,315,227	371.60	374.9	374.9	375.1	356.8	382.0	941,326	366.84	-0.47%
2021-05-03	0	381.6	381.4	381.6	380.0	394.6	459,260	176,662,559	384.67	376.7	376.5	376.7	375.1	389.5	465,221	379.74	-1.90%
2021-04-30	0	389.0	388.8	389.0	370.0	392.0	1,303,189	504,109,193	386.83	384.0	383.8	384.0	365.3	387.0	1,320,104	381.87	3.46%
2021-04-29	0	376.0	375.4	376.0	361.2	389.0	1,225,240	459,605,785	375.11	371.2	370.6	371.2	356.6	384.0	1,241,143	370.31	0.80%
2021-04-28	0	373.0	372.6	373.0	351.6	378.0	1,612,511	596,917,120	370.18	368.2	367.8	368.2	347.1	373.2	1,633,440	365.44	4.19%
2021-04-27	0	358.0	357.4	358.0	338.2	365.0	1,347,754	477,891,640	354.58	353.4	352.8	353.4	333.9	360.3	1,365,247	350.04	4.37%
2021-04-26	0	343.0	342.6	343.0	341.0	373.0	2,287,951	819,809,160	358.32	338.6	338.2	338.6	336.6	368.2	2,317,647	353.72	1.18%
2021-04-23	0	339.0	338.8	339.0	321.0	349.6	1,500,829	512,464,505	341.45	334.7	334.5	334.7	316.9	345.1	1,520,309	337.08	2.60%
2021-04-22	0	330.4	330.4	330.6	301.2	333.0	1,617,520	521,380,636	322.33	326.2	326.2	326.4	297.3	328.7	1,638,514	318.20	10.13%
2021-04-21	0	300.0	300.0	300.4	294.6	305.8	634,467	190,932,806	300.93	296.2	296.2	296.6	290.8	301.9	642,702	297.08	-0.99%
2021-04-20	0	303.0	302.6	303.0	285.8	306.0	878,574	264,149,324	300.66	299.1	298.7	299.1	282.1	302.1	889,977	296.80	5.21%
2021-04-19	0	288.0	287.8	288.0	266.4	292.0	1,208,072	343,568,422	284.39	284.3	284.1	284.3	263.0	288.3	1,223,752	280.75	7.54%
2021-04-16	0	267.8	267.6	267.8	260.2	277.6	966,282	257,633,743	266.62	264.4	264.2	264.4	256.9	274.0	978,824	263.21	-1.47%
2021-04-15	0	271.8	271.8	272.0	268.6	288.8	1,464,731	399,089,969	272.47	268.3	268.3	268.5	265.2	285.1	1,483,742	268.98	-5.89%
2021-04-14	0	288.8	288.8	289.0	255.2	318.0	4,383,663	1,223,037,808	279.00	285.1	285.1	285.3	251.9	313.9	4,440,560	275.42	-7.67%
2021-04-13	0	312.8	312.0	312.8	300.0	318.0	756,502	236,390,500	312.48	308.8	308.0	308.8	296.2	313.9	766,321	308.47	3.17%
2021-04-12	0	303.2	303.2	303.6	301.0	342.0	1,499,867	470,761,547	313.87	299.3	299.3	299.7	297.1	337.6	1,519,334	309.85	-9.44%
2021-04-09	0	334.8	334.8	335.0	333.4	347.4	844,600	286,015,292	338.64	330.5	330.5	330.7	329.1	342.9	855,562	334.30	-0.42%
2021-04-08	0	336.2	336.2	336.4	316.0	336.6	565,023	187,190,121	331.30	331.9	331.9	332.1	312.0	332.3	572,357	327.05	0.48%
2021-04-07	0	334.6	333.8	334.6	314.0	334.6	1,142,006	375,316,027	328.65	330.3	329.5	330.3	310.0	330.3	1,156,828	324.44	5.75%
2021-04-01	0	316.4	316.0	316.4	298.0	317.0	1,237,756	381,989,110	308.61	312.3	312.0	312.3	294.2	312.9	1,253,821	304.66	7.62%
2021-03-31	0	294.0	293.6	294.0	283.0	298.0	711,308	207,293,198	291.43	290.2	289.8	290.2	279.4	294.2	720,540	287.69	1.80%
2021-03-30	0	288.8	288.6	288.8	279.4	294.4	826,143	238,721,939	288.96	285.1	284.9	285.1	275.8	290.6	836,866	285.26	4.56%
2021-03-29	0	276.2	275.8	276.2	270.4	289.2	754,724	211,831,507	280.67	272.7	272.3	272.7	266.9	285.5	764,520	277.08	-1.29%
2021-03-26	0	279.8	279.2	279.8	265.0	282.4	804,966	223,040,084	277.08	276.2	275.6	276.2	261.6	278.8	815,414	273.53	5.51%
2021-03-25	0	265.2	265.0	265.4	235.8	267.0	1,538,055	393,230,628	255.67	261.8	261.6	262.0	232.8	263.6	1,558,018	252.39	-1.12%
2021-03-24	0	268.2	267.8	268.2	261.6	283.0	827,916	221,328,506	267.33	264.8	264.4	264.8	258.2	279.4	838,662	263.91	-4.76%
2021-03-23	0	281.6	281.6	281.8	276.6	297.8	805,100	229,050,288	284.50	278.0	278.0	278.2	273.1	294.0	815,550	280.85	-0.71%
2021-03-22	0	283.6	283.2	283.6	279.2	296.0	1,024,281	291,206,888	284.30	280.0	279.6	280.0	275.6	292.2	1,037,575	280.66	-2.54%
2021-03-19	0	291.0	290.8	291.0	280.2	303.6	927,899	268,824,595	289.71	287.3	287.1	287.3	276.6	299.7	939,943	286.00	-5.83%
2021-03-18	0	309.0	308.0	309.0	301.8	312.6	462,828	142,296,012	307.45	305.0	304.1	305.0	297.9	308.6	468,835	303.51	1.11%
2021-03-17	0	305.6	305.0	305.6	293.0	305.6	504,540	151,706,429	300.68	301.7	301.1	301.7	289.2	301.7	511,089	296.83	2.00%
2021-03-16	0	299.6	299.2	299.6	292.0	308.0	730,469	219,448,313	300.42	295.8	295.4	295.8	288.3	304.1	739,950	296.57	2.25%
2021-03-15	0	293.0	293.0	293.8	289.0	319.0	1,483,439	450,213,020	303.49	289.2	289.2	290.0	285.3	314.9	1,502,693	299.60	-1.61%
2021-03-12	0	297.8	297.6	297.8	296.0	320.0	1,193,602	365,531,421	306.24	294.0	293.8	294.0	292.2	315.9	1,209,094	302.32	0.68%
2021-03-11	0	295.8	295.8	296.2	275.0	296.8	1,062,988	308,937,338	290.63	292.0	292.0	292.4	271.5	293.0	1,076,785	286.91	6.71%
2021-03-10	0	277.2	277.0	277.2	271.2	284.0	1,330,576	371,160,147	278.95	273.6	273.5	273.6	267.7	280.4	1,347,846	275.37	4.84%
2021-03-09	0	264.4	263.2	264.4	257.6	283.4	1,979,546	530,782,732	268.13	261.0	259.8	261.0	254.3	279.8	2,005,239	264.70	-3.15%
2021-03-08	0	273.0	272.4	273.0	270.6	340.6	3,615,340	1,048,354,432	289.97	269.5	268.9	269.5	267.1	336.2	3,662,265	286.26	-16.51%
2021-03-05	0	327.0	326.6	327.0	305.4	342.0	1,480,001	480,981,852	324.99	322.8	322.4	322.8	301.5	337.6	1,499,210	320.82	0.93%
2021-03-04	0	324.0	324.0	324.2	321.6	360.0	1,934,177	640,783,896	331.30	319.8	319.8	320.0	317.5	355.4	1,959,281	327.05	-9.55%
2021-03-03	0	358.2	358.0	358.2	343.8	362.8	1,292,089	459,164,165	355.37	353.6	353.4	353.6	339.4	358.2	1,308,859	350.81	3.47%
2021-03-02	0	346.2	346.2	347.2	343.0	387.0	1,949,610	694,883,550	356.42	341.8	341.8	342.8	338.6	382.0	1,974,915	351.85	-8.22%
2021-03-01	0	377.2	376.8	377.2	372.6	389.8	1,256,666	479,492,008	381.56	372.4	372.0	372.4	367.8	384.8	1,272,977	376.67	2.22%
2021-02-26	0	369.0	369.0	369.8	356.0	393.6	2,723,077	1,017,748,219	373.75	364.3	364.3	365.1	351.4	388.6	2,758,421	368.96	-6.11%
2021-02-25	0	393.0	390.4	393.0	362.0	394.0	2,806,075	1,074,771,907	383.02	388.0	385.4	388.0	357.4	389.0	2,842,496	378.11	10.95%
2021-02-24	0	354.2	354.2	355.0	343.6	390.8	3,496,654	1,263,393,104	361.31	349.7	349.7	350.5	339.2	385.8	3,542,038	356.69	-4.78%
2021-02-23	0	372.0	371.6	372.0	333.6	380.8	1,820,151	664,276,039	364.96	367.2	366.8	367.2	329.3	375.9	1,843,775	360.28	6.29%
2021-02-22	0	350.0	350.0	350.6	348.0	382.0	2,257,843	807,863,371	357.80	345.5	345.5	346.1	343.5	377.1	2,287,148	353.22	-8.85%
2021-02-19	0	384.0	383.0	384.0	360.6	393.4	2,936,021	1,106,844,844	376.99	379.1	378.1	379.1	356.0	388.4	2,974,129	372.16	-2.44%
2021-02-18	0	393.6	393.4	393.6	380.8	449.6	3,603,369	1,458,604,451	404.79	388.6	388.4	388.6	375.9	443.8	3,650,138	399.60	-9.35%
2021-02-17	0	434.2	433.6	434.2	396.0	440.0	1,696,141	722,761,604	426.12	428.6	428.0	428.6	390.9	434.4	1,718,156	420.66	8.39%
2021-02-16	0	400.6	400.6	401.0	392.6	431.6	2,203,910	893,490,719	405.41	395.5	395.5	395.9	387.6	426.1	2,232,515	400.22	-4.44%
2021-02-11	0	419.2	418.2	419.2	402.0	450.0	2,291,761	968,362,578	422.54	413.8	412.8	413.8	396.8	444.2	2,321,507	417.13	2.24%
2021-02-10	1	410.0	409.8	410.0	357.4	412.8	2,990,310	1,153,016,840	385.58	404.7	404.5	404.7	352.8	407.5	3,029,122	380.64	14.53%
2021-02-09	0	358.0	358.0	358.2	326.2	388.0	3,791,851	1,344,023,289	354.45	353.4	353.4	353.6	322.0	383.0	3,841,067	349.91	-1.92%
2021-02-08	0	365.0	364.2	365.0	337.0	370.0	3,113,773	1,116,275,654	358.50	360.3	359.5	360.3	332.7	365.3	3,154,188	353.90	8.89%
2021-02-05	0	335.2	335.2	335.4	293.6	335.6	2,616,091	851,590,657	325.52	330.9	330.9	331.1	289.8	331.3	2,650,046	321.35	11.36%
2021-02-04	0	301.0	300.2	301.0	292.0	306.8	1,319,664	396,999,517	300.83	297.1	296.4	297.1	288.3	302.9	1,336,792	296.98	0.67%
2021-02-03	0	299.0	299.0	299.2	282.0	307.0	1,611,650	481,652,447	298.86	295.2	295.2	295.4	278.4	303.1	1,632,568	295.03	3.75%
2021-02-02	0	288.2	288.2	288.4	288.0	309.8	1,498,021	443,873,235	296.31	284.5	284.5	284.7	284.3	305.8	1,517,464	292.51	-2.64%
2021-02-01	0	296.0	296.0	296.8	264.0	317.4	4,384,247	1,287,285,340	293.62	292.2	292.2	293.0	260.6	313.3	4,441,152	289.85	17.27%
2021-01-29	0	252.4	252.4	253.2	235.2	255.8	1,638,316	405,938,033	247.78	249.2	249.2	250.0	232.2	252.5	1,659,580	244.60	6.32%
2021-01-28	0	237.4	237.4	238.6	236.0	253.6	1,958,631	473,056,685	241.52	234.4	234.4	235.5	233.0	250.4	1,984,053	238.43	-7.98%
2021-01-27	0	258.0	257.8	258.0	257.6	284.8	1,717,130	450,771,804	262.51	254.7	254.5	254.7	254.3	281.2	1,739,417	259.15	-9.47%
2021-01-26	0	285.0	284.2	285.0	269.2	287.0	937,490	261,825,496	279.28	281.3	280.6	281.3	265.8	283.3	949,658	275.71	-1.11%
2021-01-25	0	288.2	287.4	288.2	259.4	292.0	2,152,412	610,690,626	283.72	284.5	283.7	284.5	256.1	288.3	2,180,349	280.09	11.71%
2021-01-22	0	258.0	258.0	258.2	253.0	264.0	1,031,745	265,185,290	257.03	254.7	254.7	254.9	249.8	260.6	1,045,136	253.73	-0.77%
2021-01-21	0	260.0	260.0	260.2	250.0	265.0	1,076,017	278,731,955	259.04	256.7	256.7	256.9	246.8	261.6	1,089,983	255.72	3.59%
2021-01-20	0	251.0	250.6	251.0	239.4	252.0	1,814,337	450,615,862	248.36	247.8	247.4	247.8	236.3	248.8	1,837,886	245.18	6.81%
2021-01-19	0	235.0	234.8	235.0	230.0	246.8	1,608,438	380,626,169	236.64	232.0	231.8	232.0	227.1	243.6	1,629,314	233.61	-3.92%
2021-01-18	0	244.6	244.6	244.8	228.0	244.6	802,824	191,821,354	238.93	241.5	241.5	241.7	225.1	241.5	813,244	235.87	4.44%
2021-01-15	0	234.2	234.0	234.2	231.0	246.6	1,950,178	463,050,573	237.44	231.2	231.0	231.2	228.0	243.4	1,975,490	234.40	1.83%
2021-01-14	0	230.0	229.8	230.0	222.2	232.0	1,055,786	241,486,678	228.73	227.1	226.9	227.1	219.4	229.0	1,069,489	225.80	1.68%
2021-01-13	0	226.2	225.6	226.2	218.0	234.0	1,263,527	285,545,068	225.99	223.3	222.7	223.3	215.2	231.0	1,279,927	223.09	-0.26%
2021-01-12	0	226.8	226.8	227.0	205.0	227.4	1,978,857	439,305,258	222.00	223.9	223.9	224.1	202.4	224.5	2,004,541	219.16	10.10%
2021-01-11	0	206.0	206.0	206.2	204.4	222.0	2,129,179	450,411,341	211.54	203.4	203.4	203.6	201.8	219.2	2,156,814	208.83	-6.36%
2021-01-08	0	220.0	219.4	220.0	195.0	220.0	3,238,160	695,374,721	214.74	217.2	216.6	217.2	192.5	217.2	3,280,189	211.99	10.55%
2021-01-07	0	199.0	198.9	199.0	179.5	200.0	3,807,635	738,116,847	193.85	196.5	196.4	196.5	177.2	197.4	3,857,056	191.37	10.13%
2021-01-06	0	180.7	180.5	180.7	174.4	182.6	879,945	157,357,014	178.83	178.4	178.2	178.4	172.2	180.3	891,366	176.53	1.01%
2021-01-05	0	178.9	178.6	178.9	170.3	178.9	687,516	121,233,088	176.33	176.6	176.3	176.6	168.1	176.6	696,439	174.08	1.71%
2021-01-04	0	175.9	175.8	175.9	169.5	177.9	1,011,866	176,330,032	174.26	173.6	173.5	173.6	167.3	175.6	1,024,999	172.03	-0.34%
2020-12-31	0	176.5	176.2	176.5	168.1	177.3	825,295	144,232,429	174.76	174.2	173.9	174.2	165.9	175.0	836,007	172.53	2.50%
2020-12-30	0	172.2	172.0	172.2	162.1	172.5	1,064,094	180,534,351	169.66	170.0	169.8	170.0	160.0	170.3	1,077,905	167.49	6.23%
2020-12-29	0	162.1	162.0	162.1	160.4	168.4	917,730	149,152,301	162.52	160.0	159.9	160.0	158.3	166.2	929,642	160.44	-3.74%
2020-12-28	0	168.4	168.0	168.4	165.0	174.8	1,225,826	206,515,576	168.47	166.2	165.8	166.2	162.9	172.6	1,241,736	166.31	-2.66%
2020-12-24	0	173.0	172.7	173.0	171.3	176.0	477,205	82,503,167	172.89	170.8	170.5	170.8	169.1	173.7	483,399	170.67	-1.31%
2020-12-23	0	175.3	175.2	175.3	171.5	180.3	929,324	162,158,018	174.49	173.1	173.0	173.1	169.3	178.0	941,386	172.25	-2.83%
2020-12-22	0	180.4	180.4	180.5	177.1	185.0	1,206,787	219,412,371	181.82	178.1	178.1	178.2	174.8	182.6	1,222,450	179.49	0.78%
2020-12-21	0	179.0	178.9	179.0	170.1	182.8	2,300,694	412,777,986	179.41	176.7	176.6	176.7	167.9	180.5	2,330,555	177.12	2.99%
2020-12-18	0	173.8	173.6	173.8	170.2	176.0	1,535,328	266,814,527	173.78	171.6	171.4	171.6	168.0	173.7	1,555,256	171.56	1.11%
2020-12-17	0	171.9	171.8	172.0	164.3	172.0	1,786,977	303,944,950	170.09	169.7	169.6	169.8	162.2	169.8	1,810,171	167.91	5.98%
2020-12-16	0	162.2	162.2	162.4	157.3	163.3	1,023,200	164,726,520	160.99	160.1	160.1	160.3	155.3	161.2	1,036,480	158.93	4.17%
2020-12-15	0	155.7	155.7	155.9	152.5	166.1	2,455,997	383,312,256	156.07	153.7	153.7	153.9	150.5	164.0	2,487,874	154.07	-7.38%
2020-12-14	0	168.1	168.0	168.1	166.7	172.0	1,431,161	240,888,712	168.32	165.9	165.8	165.9	164.6	169.8	1,449,737	166.16	-1.41%
2020-12-11	0	170.5	170.5	170.7	168.0	175.7	13,028,252	2,223,581,881	170.67	168.3	168.3	168.5	165.8	173.4	13,197,350	168.49	-8.73%
2020-12-10	0	186.8	186.8	186.9	167.1	187.0	2,579,604	462,596,645	179.33	184.4	184.4	184.5	165.0	184.6	2,613,086	177.03	11.52%
2020-12-09	0	167.5	167.5	167.8	165.0	176.5	1,090,600	183,465,060	168.22	165.4	165.4	165.6	162.9	174.2	1,104,755	166.07	-2.62%
2020-12-08	0	172.0	172.0	172.1	170.9	182.0	764,889	132,846,751	173.68	169.8	169.8	169.9	168.7	179.7	774,817	171.46	-4.55%
2020-12-07	0	180.2	180.2	181.1	179.5	187.4	1,067,471	194,547,896	182.25	177.9	177.9	178.8	177.2	185.0	1,081,326	179.92	-2.59%
2020-12-04	0	185.0	184.5	185.0	174.5	185.0	1,717,858	310,053,390	180.49	182.6	182.1	182.6	172.3	182.6	1,740,155	178.18	6.08%
2020-12-03	0	174.4	174.2	174.4	170.0	176.0	629,916	110,026,546	174.67	172.2	172.0	172.2	167.8	173.7	638,092	172.43	2.59%
2020-12-02	0	170.0	169.5	170.0	165.0	176.1	717,490	121,387,246	169.18	167.8	167.3	167.8	162.9	173.8	726,803	167.02	-2.97%
2020-12-01	0	175.2	175.1	175.2	169.6	177.8	1,647,713	287,802,798	174.67	173.0	172.9	173.0	167.4	175.5	1,669,099	172.43	3.06%
2020-11-30	0	170.0	169.4	170.0	162.5	170.0	2,632,682	442,501,816	168.08	167.8	167.2	167.8	160.4	167.8	2,666,852	165.93	5.20%
2020-11-27	0	161.6	161.5	161.6	158.8	162.8	883,193	142,215,599	161.02	159.5	159.4	159.5	156.8	160.7	894,656	158.96	0.62%
2020-11-26	0	160.6	160.4	160.6	159.0	163.9	902,000	145,254,320	161.04	158.5	158.3	158.5	157.0	161.8	913,707	158.97	1.58%
2020-11-25	0	158.1	158.1	158.3	154.0	161.5	1,268,588	200,944,930	158.40	156.1	156.1	156.3	152.0	159.4	1,285,053	156.37	1.80%
2020-11-24	0	155.3	155.3	156.0	153.5	166.6	1,618,733	256,191,987	158.27	153.3	153.3	154.0	151.5	164.5	1,639,743	156.24	-4.78%
2020-11-23	0	163.1	163.0	163.1	158.0	164.1	1,048,801	169,004,229	161.14	161.0	160.9	161.0	156.0	162.0	1,062,414	159.08	4.02%
2020-11-20	0	156.8	156.8	157.0	154.9	159.5	940,630	148,173,099	157.53	154.8	154.8	155.0	152.9	157.5	952,839	155.51	1.55%
2020-11-19	0	154.4	154.3	154.4	147.8	155.9	882,690	134,777,261	152.69	152.4	152.3	152.4	145.9	153.9	894,147	150.73	2.25%
2020-11-18	0	151.0	150.8	151.0	145.3	152.6	963,500	144,825,620	150.31	149.1	148.9	149.1	143.4	150.6	976,006	148.39	3.57%
2020-11-17	0	145.8	145.7	145.8	145.5	155.0	1,445,573	212,441,412	146.96	143.9	143.8	143.9	143.6	153.0	1,464,336	145.08	-5.51%
2020-11-16	0	154.3	154.0	154.3	153.4	160.2	1,071,344	167,064,887	155.94	152.3	152.0	152.3	151.4	158.1	1,085,249	153.94	-1.72%
2020-11-13	0	157.0	156.6	157.0	149.1	157.1	1,339,614	206,131,406	153.87	155.0	154.6	155.0	147.2	155.1	1,357,001	151.90	4.32%
2020-11-12	0	150.5	150.4	150.5	147.7	153.0	812,084	122,290,565	150.59	148.6	148.5	148.6	145.8	151.0	822,624	148.66	3.44%
2020-11-11	0	145.5	145.4	145.5	145.1	156.0	1,604,791	236,224,294	147.20	143.6	143.5	143.6	143.2	154.0	1,625,620	145.31	-6.07%
2020-11-10	0	154.9	154.8	154.9	154.8	170.8	3,197,115	511,840,129	160.09	152.9	152.8	152.9	152.8	168.6	3,238,611	158.04	-4.50%
2020-11-09	0	162.2	162.1	162.2	156.8	164.0	1,186,744	192,104,616	161.88	160.1	160.0	160.1	154.8	161.9	1,202,147	159.80	4.65%
2020-11-06	0	155.0	154.2	155.0	152.3	161.0	939,315	145,072,937	154.45	153.0	152.2	153.0	150.3	158.9	951,507	152.47	-3.79%
2020-11-05	0	161.1	161.0	161.1	153.3	161.5	1,427,051	226,142,310	158.47	159.0	158.9	159.0	151.3	159.4	1,445,573	156.44	5.29%
2020-11-04	0	153.0	152.6	153.0	142.0	153.4	1,161,905	174,217,360	149.94	151.0	150.6	151.0	140.2	151.4	1,176,986	148.02	5.59%
2020-11-03	0	144.9	143.9	144.9	141.2	149.7	1,254,563	182,594,070	145.54	143.0	142.1	143.0	139.4	147.8	1,270,846	143.68	1.19%
2020-11-02	0	143.2	143.1	143.2	142.0	151.5	1,748,867	253,002,036	144.67	141.4	141.3	141.4	140.2	149.6	1,771,566	142.81	-5.10%
2020-10-30	0	150.9	150.8	150.9	148.0	159.6	1,439,029	217,522,732	151.16	149.0	148.9	149.0	146.1	157.6	1,457,707	149.22	-3.64%
2020-10-29	0	156.6	156.5	156.6	152.0	161.5	1,267,451	200,316,832	158.05	154.6	154.5	154.6	150.1	159.4	1,283,902	156.02	2.02%
2020-10-28	0	153.5	153.4	153.5	152.2	164.5	2,275,499	353,010,430	155.14	151.5	151.4	151.5	150.2	162.4	2,305,033	153.15	-7.31%
2020-10-27	0	165.6	165.5	165.6	163.6	174.0	1,050,965	175,110,574	166.62	163.5	163.4	163.5	161.5	171.8	1,064,606	164.48	-2.87%
2020-10-23	0	170.5	170.5	170.6	168.8	183.8	1,911,767	331,205,287	173.25	168.3	168.3	168.4	166.6	181.4	1,936,580	171.03	-6.83%
2020-10-22	0	183.0	182.8	183.0	178.5	190.0	1,253,830	228,482,642	182.23	180.7	180.5	180.7	176.2	187.6	1,270,104	179.89	-3.68%
2020-10-21	0	190.0	190.0	190.3	179.6	194.7	2,430,535	460,387,284	189.42	187.6	187.6	187.9	177.3	192.2	2,462,082	186.99	5.79%
2020-10-20	0	179.6	179.5	179.8	176.5	185.7	811,306	145,429,901	179.25	177.3	177.2	177.5	174.2	183.3	821,836	176.96	-2.07%
2020-10-19	0	183.4	182.6	183.4	178.2	190.0	1,557,956	287,601,743	184.60	181.1	180.3	181.1	175.9	187.6	1,578,177	182.24	3.62%
2020-10-16	0	177.0	176.9	177.0	171.3	184.8	1,625,787	286,674,012	176.33	174.7	174.6	174.7	169.1	182.4	1,646,889	174.07	-1.72%
2020-10-15	0	180.1	180.1	180.2	179.0	195.0	2,861,210	537,305,524	187.79	177.8	177.8	177.9	176.7	192.5	2,898,347	185.38	2.16%
2020-10-14	0	176.3	175.7	176.3	175.0	182.8	946,775	169,335,453	178.86	174.0	173.4	174.0	172.8	180.5	959,064	176.56	-2.54%
2020-10-12	0	180.9	180.3	180.9	175.0	181.0	841,625	150,912,025	179.31	178.6	178.0	178.6	172.8	178.7	852,549	177.01	3.37%
2020-10-09	0	175.0	174.9	175.0	172.8	177.6	578,306	101,400,495	175.34	172.8	172.7	172.8	170.6	175.3	585,812	173.09	0.69%
2020-10-08	0	173.8	173.2	173.8	169.2	175.9	405,266	70,001,257	172.73	171.6	171.0	171.6	167.0	173.6	410,526	170.52	1.34%
2020-10-07	0	171.5	171.1	171.5	167.6	174.0	691,287	117,846,967	170.47	169.3	168.9	169.3	165.5	171.8	700,259	168.29	-1.44%
2020-10-06	0	174.0	173.8	174.0	164.6	174.6	1,077,566	184,792,061	171.49	171.8	171.6	171.8	162.5	172.4	1,091,552	169.29	3.45%
2020-10-05	0	168.2	168.1	168.2	160.0	169.2	724,366	119,999,218	165.66	166.0	165.9	166.0	157.9	167.0	733,768	163.54	2.31%
2020-09-30	0	164.4	164.4	164.5	157.0	164.8	803,560	130,781,152	162.75	162.3	162.3	162.4	155.0	162.7	813,990	160.67	3.33%
2020-09-29	0	159.1	159.0	159.1	156.0	165.0	970,947	154,412,163	159.03	157.1	157.0	157.1	154.0	162.9	983,549	156.99	-3.58%
2020-09-28	0	165.0	164.9	165.0	163.8	174.0	687,975	114,007,325	165.71	162.9	162.8	162.9	161.7	171.8	696,904	163.59	-1.79%
2020-09-25	0	168.0	168.0	168.1	165.0	182.9	1,269,173	220,734,243	173.92	165.8	165.8	165.9	162.9	180.6	1,285,646	171.69	-4.55%
2020-09-24	0	176.0	176.0	176.4	171.3	179.5	1,133,819	198,566,308	175.13	173.7	173.7	174.1	169.1	177.2	1,148,535	172.89	-3.30%
2020-09-23	0	182.0	181.8	182.0	162.8	184.8	2,044,148	363,549,579	177.85	179.7	179.5	179.7	160.7	182.4	2,070,680	175.57	9.64%
2020-09-22	0	166.0	165.6	166.0	153.0	169.4	983,433	161,037,213	163.75	163.9	163.5	163.9	151.0	167.2	996,197	161.65	-1.25%
2020-09-21	0	168.1	168.0	168.1	166.5	179.9	973,284	166,717,903	171.29	165.9	165.8	165.9	164.4	177.6	985,917	169.10	-5.61%
2020-09-18	0	178.1	178.0	178.1	172.5	179.0	903,029	159,925,199	177.10	175.8	175.7	175.8	170.3	176.7	914,750	174.83	1.83%
2020-09-17	0	174.9	174.0	174.9	173.3	183.0	743,033	130,539,433	175.68	172.7	171.8	172.7	171.1	180.7	752,677	173.43	-3.90%
2020-09-16	0	182.0	181.8	182.0	178.8	183.0	520,061	94,096,327	180.93	179.7	179.5	179.7	176.5	180.7	526,811	178.61	1.45%
2020-09-15	0	179.4	179.4	179.5	175.6	180.0	427,055	75,961,434	177.87	177.1	177.1	177.2	173.4	177.7	432,598	175.59	1.07%
2020-09-14	0	177.5	176.1	177.5	172.5	182.5	608,119	107,603,499	176.94	175.2	173.8	175.2	170.3	180.2	616,012	174.68	-0.28%
2020-09-11	0	178.0	177.7	178.0	166.0	178.0	812,394	141,436,517	174.10	175.7	175.4	175.7	163.9	175.7	822,938	171.87	6.08%
2020-09-10	0	167.8	167.0	167.8	166.0	186.8	1,424,422	249,521,866	175.17	165.6	164.9	165.6	163.9	184.4	1,442,910	172.93	-7.95%
2020-09-09	0	182.3	182.0	182.3	167.2	183.9	2,350,208	419,825,203	178.63	180.0	179.7	180.0	165.1	181.5	2,380,712	176.34	6.61%
2020-09-08	0	171.0	171.0	171.1	165.0	174.0	1,601,144	271,894,451	169.81	168.8	168.8	168.9	162.9	171.8	1,621,926	167.64	5.82%
2020-09-07	0	161.6	161.3	161.6	160.8	169.0	1,240,335	203,512,784	164.08	159.5	159.2	159.5	158.7	166.8	1,256,434	161.98	-4.60%
2020-09-04	0	169.4	169.3	169.4	160.0	170.0	1,267,000	210,352,720	166.02	167.2	167.1	167.2	157.9	167.8	1,283,445	163.90	-0.94%
2020-09-03	0	171.0	170.8	171.0	150.9	175.5	3,471,980	584,352,222	168.31	168.8	168.6	168.8	149.0	173.3	3,517,044	166.15	9.62%
2020-09-02	0	156.0	155.8	156.0	141.1	157.8	4,884,661	729,103,119	149.26	154.0	153.8	154.0	139.3	155.8	4,948,061	147.35	-1.83%
2020-09-01	0	158.9	158.9	159.0	156.7	165.9	1,403,231	223,909,909	159.57	156.9	156.9	157.0	154.7	163.8	1,421,444	157.52	-3.29%
2020-08-31	0	164.3	164.3	164.4	158.8	173.2	2,832,568	464,602,848	164.02	162.2	162.2	162.3	156.8	171.0	2,869,333	161.92	-5.41%
2020-08-28	0	173.7	173.0	173.7	170.7	184.0	1,789,320	312,578,879	174.69	171.5	170.8	171.5	168.5	181.6	1,812,544	172.45	-3.55%
2020-08-27	0	180.1	180.1	180.8	178.5	185.1	854,985	155,283,039	181.62	177.8	177.8	178.5	176.2	182.7	866,082	179.29	0.22%
2020-08-26	0	179.7	179.7	179.9	178.6	188.9	1,254,126	229,713,613	183.17	177.4	177.4	177.6	176.3	186.5	1,270,404	180.82	-1.80%
2020-08-25	0	183.0	182.3	183.0	176.0	191.3	2,487,551	449,119,676	180.55	180.7	180.0	180.7	173.7	188.8	2,519,838	178.23	-4.49%
2020-08-24	0	191.6	191.6	191.7	190.6	200.0	1,910,140	369,255,393	193.31	189.1	189.1	189.2	188.2	197.4	1,934,932	190.84	-4.77%
2020-08-21	0	201.2	201.0	201.4	195.0	204.0	961,398	191,938,358	199.65	198.6	198.4	198.8	192.5	201.4	973,876	197.09	0.80%
2020-08-20	0	199.6	199.6	199.7	194.3	199.9	955,879	188,694,180	197.40	197.0	197.0	197.1	191.8	197.3	968,286	194.87	-1.58%
2020-08-19	0	202.8	202.6	202.8	198.0	213.0	1,068,002	214,770,236	201.10	200.2	200.0	200.2	195.5	210.3	1,081,864	198.52	-3.06%
2020-08-18	0	209.2	209.0	209.2	205.0	227.8	1,879,416	395,964,715	210.69	206.5	206.3	206.5	202.4	224.9	1,903,810	207.99	-4.74%
2020-08-17	0	219.6	219.4	219.6	212.2	232.0	3,933,189	870,964,834	221.44	216.8	216.6	216.8	209.5	229.0	3,984,239	218.60	13.90%
2020-08-14	0	192.8	192.1	192.8	190.3	200.2	1,308,876	253,468,079	193.65	190.3	189.6	190.3	187.9	197.6	1,325,864	191.17	-3.02%
2020-08-13	0	198.8	198.6	198.8	187.7	213.8	2,689,614	531,087,264	197.46	196.3	196.1	196.3	185.3	211.1	2,724,523	194.93	-4.33%
2020-08-12	0	207.8	207.6	208.0	205.8	228.8	2,707,038	569,917,521	210.53	205.1	204.9	205.3	203.2	225.9	2,742,174	207.83	-6.82%
2020-08-11	0	223.0	223.0	223.2	218.0	234.0	1,339,157	301,893,969	225.44	220.1	220.1	220.3	215.2	231.0	1,356,538	222.55	0.36%
2020-08-10	0	222.2	222.2	222.6	215.0	240.2	2,057,484	457,796,420	222.50	219.4	219.4	219.7	212.2	237.1	2,084,189	219.65	-7.80%
2020-08-07	0	241.0	240.6	241.0	238.8	253.8	1,228,386	297,784,081	242.42	237.9	237.5	237.9	235.7	250.5	1,244,330	239.31	-4.21%
2020-08-06	0	251.6	250.6	251.6	246.4	258.0	1,153,588	289,288,887	250.77	248.4	247.4	248.4	243.2	254.7	1,168,561	247.56	-1.26%
2020-08-05	0	254.8	254.8	255.0	248.0	259.4	1,071,830	272,436,063	254.18	251.5	251.5	251.7	244.8	256.1	1,085,742	250.92	-1.39%
2020-08-04	0	258.4	257.2	258.4	253.2	268.4	1,707,189	443,364,317	259.70	255.1	253.9	255.1	250.0	265.0	1,729,347	256.38	-0.69%
2020-08-03	0	260.2	260.0	260.2	250.0	276.0	2,386,476	623,122,699	261.11	256.9	256.7	256.9	246.8	272.5	2,417,451	257.76	-4.13%
2020-07-31	0	271.4	271.4	271.8	268.4	280.0	2,147,936	588,061,707	273.78	267.9	267.9	268.3	265.0	276.4	2,175,815	270.27	2.42%
2020-07-30	0	265.0	264.8	265.0	248.2	277.4	4,917,403	1,319,274,006	268.29	261.6	261.4	261.6	245.0	273.8	4,981,228	264.85	7.72%
2020-07-29	0	246.0	245.8	246.0	219.4	251.4	5,494,806	1,328,661,658	241.80	242.8	242.7	242.8	216.6	248.2	5,566,125	238.70	11.82%
2020-07-28	0	220.0	219.6	220.0	211.4	221.8	1,345,070	292,628,692	217.56	217.2	216.8	217.2	208.7	219.0	1,362,528	214.77	4.07%
2020-07-27	0	211.4	211.4	212.2	208.0	222.8	1,280,396	274,011,228	214.01	208.7	208.7	209.5	205.3	219.9	1,297,015	211.26	-1.67%
2020-07-24	0	215.0	214.4	215.0	210.0	227.2	2,009,406	434,558,276	216.26	212.2	211.7	212.2	207.3	224.3	2,035,487	213.49	-4.95%
2020-07-23	0	226.2	226.0	226.2	213.6	236.0	2,561,964	575,369,916	224.58	223.3	223.1	223.3	210.9	233.0	2,595,217	221.70	0.62%
2020-07-22	0	224.8	224.8	225.0	212.0	238.0	3,858,356	876,313,570	227.12	221.9	221.9	222.1	209.3	235.0	3,908,435	224.21	6.54%
2020-07-21	0	211.0	211.0	211.2	204.0	223.8	2,849,977	598,235,519	209.91	208.3	208.3	208.5	201.4	220.9	2,886,968	207.22	1.74%
2020-07-20	0	207.4	207.2	207.4	200.0	211.4	1,173,600	242,167,100	206.35	204.7	204.5	204.7	197.4	208.7	1,188,833	203.70	2.17%
2020-07-17	0	203.0	203.0	203.2	196.0	213.8	2,659,573	544,410,320	204.70	200.4	200.4	200.6	193.5	211.1	2,694,092	202.08	-6.97%
2020-07-16	0	218.2	218.0	218.2	213.0	259.0	3,780,550	866,378,173	229.17	215.4	215.2	215.4	210.3	255.7	3,829,619	226.23	-10.06%
2020-07-15	0	242.6	242.4	242.6	238.6	252.8	1,437,513	351,263,334	244.35	239.5	239.3	239.5	235.5	249.6	1,456,171	241.22	1.93%
2020-07-14	0	238.0	237.6	238.0	236.0	255.8	2,163,660	525,128,468	242.70	235.0	234.6	235.0	233.0	252.5	2,191,743	239.59	-4.49%
2020-07-13	0	249.2	249.0	249.2	223.6	251.8	2,941,163	720,213,943	244.87	246.0	245.8	246.0	220.7	248.6	2,979,337	241.74	10.56%
2020-07-10	0	225.4	225.0	225.4	220.6	229.4	788,023	176,728,993	224.27	222.5	222.1	222.5	217.8	226.5	798,251	221.40	-0.62%
2020-07-09	0	226.8	225.6	226.8	220.2	228.0	1,435,851	322,101,501	224.33	223.9	222.7	223.9	217.4	225.1	1,454,487	221.45	-0.09%
2020-07-08	0	227.0	225.6	227.0	223.0	232.6	1,454,616	330,654,834	227.31	224.1	222.7	224.1	220.1	229.6	1,473,496	224.40	2.34%
2020-07-07	0	221.8	221.6	221.8	212.0	226.6	1,310,365	289,657,214	221.05	219.0	218.8	219.0	209.3	223.7	1,327,373	218.22	1.37%
2020-07-06	0	218.8	218.6	218.8	217.0	233.0	1,628,938	356,806,908	219.04	216.0	215.8	216.0	214.2	230.0	1,650,081	216.24	-3.95%
2020-07-03	0	227.8	227.0	227.8	218.2	229.8	1,920,829	433,190,164	225.52	224.9	224.1	224.9	215.4	226.9	1,945,760	222.63	4.98%
2020-07-02	0	217.0	216.8	217.0	207.0	217.8	1,605,550	342,706,023	213.45	214.2	214.0	214.2	204.3	215.0	1,626,389	210.72	1.50%
2020-06-30	0	213.8	213.6	213.8	208.6	226.2	1,868,700	400,457,440	214.30	211.1	210.9	211.1	205.9	223.3	1,892,954	211.55	-2.37%
2020-06-29	0	219.0	219.0	219.2	208.0	238.0	2,859,602	632,593,200	221.22	216.2	216.2	216.4	205.3	235.0	2,896,718	218.38	-0.45%
2020-06-26	0	220.0	220.0	220.6	214.2	230.0	1,911,400	420,668,160	220.08	217.2	217.2	217.8	211.5	227.1	1,936,209	217.26	-2.22%
2020-06-24	0	225.0	224.8	225.0	192.3	225.8	3,689,357	786,073,805	213.07	222.1	221.9	222.1	189.8	222.9	3,737,242	210.34	15.38%
2020-06-23	0	195.0	194.6	195.0	183.0	196.8	1,776,395	337,586,189	190.04	192.5	192.1	192.5	180.7	194.3	1,799,451	187.61	-1.32%
2020-06-22	0	197.6	197.5	197.6	184.7	202.4	2,742,506	534,400,896	194.86	195.1	195.0	195.1	182.3	199.8	2,778,102	192.36	6.64%
2020-06-19	0	185.3	185.3	185.4	178.8	186.0	1,094,240	199,305,189	182.14	182.9	182.9	183.0	176.5	183.6	1,108,443	179.81	0.71%
2020-06-18	0	184.0	183.9	184.0	179.5	191.0	1,202,907	220,508,030	183.31	181.6	181.5	181.6	177.2	188.6	1,218,520	180.96	-2.65%
2020-06-17	0	189.0	188.8	189.0	183.1	204.8	1,956,811	373,772,767	191.01	186.6	186.4	186.6	180.8	202.2	1,982,209	188.56	-5.31%
2020-06-16	0	199.6	199.4	199.8	187.9	200.0	1,624,320	316,044,006	194.57	197.0	196.8	197.2	185.5	197.4	1,645,403	192.08	6.74%
2020-06-15	0	187.0	186.9	187.0	180.5	199.1	2,355,116	445,464,817	189.15	184.6	184.5	184.6	178.2	196.5	2,385,684	186.72	6.55%
2020-06-12	0	175.5	175.5	175.8	173.6	183.0	917,155	162,284,127	176.94	173.3	173.3	173.5	171.4	180.7	929,059	174.68	-3.31%
2020-06-11	0	181.5	181.2	181.5	176.2	186.9	952,244	173,783,845	182.50	179.2	178.9	179.2	173.9	184.5	964,603	180.16	1.79%
2020-06-10	0	178.3	177.4	178.3	175.0	188.0	969,300	175,204,580	180.75	176.0	175.1	176.0	172.8	185.6	981,881	178.44	-3.36%
2020-06-09	0	184.5	184.4	184.5	168.3	186.0	1,622,799	287,605,798	177.23	182.1	182.0	182.1	166.1	183.6	1,643,862	174.96	6.96%
2020-06-08	0	172.5	172.5	172.9	168.4	184.6	1,708,811	298,083,997	174.44	170.3	170.3	170.7	166.2	182.2	1,730,990	172.20	-6.55%
2020-06-05	0	184.6	184.5	184.6	183.0	189.0	815,815	150,562,229	184.55	182.2	182.1	182.2	180.7	186.6	826,404	182.19	-2.12%
2020-06-04	0	188.6	188.0	188.6	183.2	191.7	919,665	172,775,162	187.87	186.2	185.6	186.2	180.9	189.2	931,602	185.46	-1.82%
2020-06-03	0	192.1	192.1	192.2	185.0	192.7	956,600	181,108,030	189.32	189.6	189.6	189.7	182.6	190.2	969,016	186.90	-0.47%
2020-06-02	0	193.0	192.8	193.0	180.6	194.9	1,026,857	193,682,029	188.62	190.5	190.3	190.5	178.3	192.4	1,040,185	186.20	1.47%
2020-06-01	0	190.2	190.0	190.2	185.0	196.5	2,491,017	472,221,992	189.57	187.8	187.6	187.8	182.6	194.0	2,523,349	187.14	4.85%
2020-05-29	0	181.4	181.0	181.4	160.5	181.4	7,381,870	1,321,733,296	179.05	179.1	178.7	179.1	158.4	179.1	7,477,682	176.76	11.15%
2020-05-28	0	163.2	162.8	163.2	156.1	177.7	2,419,610	399,552,835	165.13	161.1	160.7	161.1	154.1	175.4	2,451,015	163.02	-6.21%
2020-05-27	0	174.0	173.5	174.0	152.0	179.0	3,666,407	610,706,728	166.57	171.8	171.3	171.8	150.1	176.7	3,713,995	164.43	2.47%
2020-05-26	0	169.8	169.7	169.8	167.6	191.0	3,293,315	574,076,601	174.32	167.6	167.5	167.6	165.5	188.6	3,336,060	172.08	-11.15%
2020-05-25	0	191.1	191.1	191.3	160.0	240.0	8,001,226	1,568,771,057	196.07	188.7	188.7	188.8	157.9	236.9	8,105,077	193.55	-13.92%
2020-05-22	0	222.0	221.4	222.0	203.0	235.8	4,446,595	967,211,355	217.52	219.2	218.6	219.2	200.4	232.8	4,504,309	214.73	3.74%
2020-05-21	0	214.0	213.6	214.0	190.0	285.8	9,511,797	2,191,890,824	230.44	211.3	210.9	211.3	187.6	282.1	9,635,254	227.49	-13.01%
2020-05-20	0	246.0	245.4	246.0	218.0	246.0	2,199,708	521,620,871	237.13	242.8	242.3	242.8	215.2	242.8	2,228,259	234.09	8.85%
2020-05-19	0	226.0	225.6	226.2	211.0	227.0	2,354,237	520,012,566	220.88	223.1	222.7	223.3	208.3	224.1	2,384,793	218.05	5.90%
2020-05-18	0	213.4	213.2	213.4	200.4	226.0	2,755,329	588,628,075	213.63	210.7	210.5	210.7	197.8	223.1	2,791,091	210.90	8.93%
2020-05-15	0	195.9	195.4	195.9	181.3	196.0	1,612,105	304,047,200	188.60	193.4	192.9	193.4	179.0	193.5	1,633,029	186.19	9.32%
2020-05-14	0	179.2	179.2	179.7	173.1	180.0	1,306,300	232,741,725	178.17	176.9	176.9	177.4	170.9	177.7	1,323,255	175.89	2.46%
2020-05-13	0	174.9	174.9	175.0	170.0	177.7	1,211,040	210,973,364	174.21	172.7	172.7	172.8	167.8	175.4	1,226,758	171.98	4.11%
2020-05-12	0	168.0	168.0	168.3	163.0	176.3	1,599,585	271,084,521	169.47	165.8	165.8	166.1	160.9	174.0	1,620,347	167.30	3.07%
2020-05-11	0	163.0	162.9	163.0	160.0	165.7	586,034	95,259,100	162.55	160.9	160.8	160.9	157.9	163.6	593,640	160.47	2.07%
2020-05-08	0	159.7	159.5	159.7	154.2	162.0	475,846	75,295,051	158.23	157.7	157.5	157.7	152.2	159.9	482,022	156.21	1.98%
2020-05-07	0	156.6	156.5	156.6	147.6	157.0	751,600	115,528,990	153.71	154.6	154.5	154.6	145.7	155.0	761,355	151.74	3.71%
2020-05-06	0	151.0	150.5	151.0	145.5	158.7	1,127,200	169,687,407	150.54	149.1	148.6	149.1	143.6	156.7	1,141,830	148.61	-2.83%
2020-05-05	0	155.4	155.3	155.4	152.9	158.8	489,400	75,878,440	155.04	153.4	153.3	153.4	150.9	156.8	495,752	153.06	0.91%
2020-05-04	0	154.0	153.4	154.0	153.0	164.0	1,003,033	157,910,521	157.43	152.0	151.4	152.0	151.0	161.9	1,016,052	155.42	-6.38%
2020-04-29	0	164.5	164.5	165.0	156.0	168.0	1,490,700	241,219,450	161.82	162.4	162.4	162.9	154.0	165.8	1,510,048	159.74	0.37%
2020-04-28	0	163.9	163.9	164.0	156.7	165.9	1,349,342	218,986,612	162.29	161.8	161.8	161.9	154.7	163.8	1,366,856	160.21	1.24%
2020-04-27	0	161.9	161.9	162.1	148.4	164.2	2,485,668	392,670,440	157.97	159.8	159.8	160.0	146.5	162.1	2,517,930	155.95	10.89%
2020-04-24	0	146.0	145.3	146.0	142.6	149.1	1,189,000	173,894,740	146.25	144.1	143.4	144.1	140.8	147.2	1,204,432	144.38	2.67%
2020-04-23	0	142.2	142.0	142.2	140.0	158.7	2,912,358	438,865,501	150.69	140.4	140.2	140.4	138.2	156.7	2,950,158	148.76	-3.27%
2020-04-22	0	147.0	146.0	147.0	132.9	148.0	1,900,780	269,966,806	142.03	145.1	144.1	145.1	131.2	146.1	1,925,451	140.21	8.01%
2020-04-21	0	136.1	135.3	136.2	131.0	142.0	1,252,447	171,177,256	136.67	134.4	133.6	134.5	129.3	140.2	1,268,703	134.92	-0.51%
2020-04-20	0	136.8	136.6	136.8	126.3	136.8	1,462,447	193,999,942	132.65	135.0	134.8	135.0	124.7	135.0	1,481,429	130.95	8.40%
2020-04-17	0	126.2	126.2	126.3	118.0	129.8	1,746,978	218,284,449	124.95	124.6	124.6	124.7	116.5	128.1	1,769,653	123.35	-0.24%
2020-04-16	0	126.5	126.4	126.5	125.0	136.7	2,362,952	305,967,066	129.49	124.9	124.8	124.9	123.4	134.9	2,393,622	127.83	-6.43%
2020-04-15	0	135.2	135.0	135.2	133.8	141.9	1,749,210	240,021,383	137.22	133.5	133.3	133.5	132.1	140.1	1,771,914	135.46	-2.66%
2020-04-14	0	138.9	138.9	139.0	135.1	145.1	2,401,146	333,934,264	139.07	137.1	137.1	137.2	133.4	143.2	2,432,311	137.29	6.44%
2020-04-09	0	130.5	130.5	130.9	120.1	137.4	2,885,929	369,939,267	128.19	128.8	128.8	129.2	118.6	135.6	2,923,386	126.54	-3.69%
2020-04-08	0	135.5	135.2	135.5	132.3	140.8	1,725,350	235,141,320	136.29	133.8	133.5	133.8	130.6	139.0	1,747,744	134.54	0.07%
2020-04-07	0	135.4	135.1	135.4	129.7	152.9	10,613,814	1,499,869,279	141.31	133.7	133.4	133.7	128.0	150.9	10,751,574	139.50	-14.09%
2020-04-06	0	157.6	157.4	157.6	145.5	161.0	2,063,551	321,712,221	155.90	155.6	155.4	155.6	143.6	158.9	2,090,335	153.90	10.36%
2020-04-03	0	142.8	142.7	142.9	135.5	149.0	1,342,764	189,983,903	141.49	141.0	140.9	141.1	133.8	147.1	1,360,192	139.67	-0.90%
2020-04-02	0	144.1	144.1	144.8	130.1	151.9	1,934,767	275,483,163	142.39	142.3	142.3	142.9	128.4	150.0	1,959,879	140.56	9.92%
2020-04-01	0	131.1	131.1	131.3	123.5	133.0	883,865	114,351,479	129.38	129.4	129.4	129.6	121.9	131.3	895,337	127.72	4.88%
2020-03-31	0	125.0	124.1	125.0	117.0	126.7	985,500	121,306,740	123.09	123.4	122.5	123.4	115.5	125.1	998,291	121.51	3.31%
2020-03-30	0	121.0	120.9	121.0	114.4	125.0	1,807,600	215,987,289	119.49	119.4	119.4	119.4	112.9	123.4	1,831,061	117.96	3.42%
2020-03-27	0	117.0	117.0	117.3	113.8	125.0	1,957,751	229,804,741	117.38	115.5	115.5	115.8	112.3	123.4	1,983,161	115.88	-3.31%
2020-03-26	0	121.0	120.0	121.0	108.8	122.1	1,169,524	136,066,814	116.34	119.4	118.5	119.4	107.4	120.5	1,184,704	114.85	7.84%
2020-03-25	0	112.2	112.0	112.2	105.5	120.0	2,019,100	224,082,470	110.98	110.8	110.6	110.8	104.1	118.5	2,045,307	109.56	-3.61%
2020-03-24	0	116.4	116.3	116.4	110.2	127.0	2,756,144	327,902,100	118.97	114.9	114.8	114.9	108.8	125.4	2,791,917	117.45	7.28%
2020-03-23	0	108.5	108.2	108.5	94.60	112.8	3,563,396	381,862,294	107.16	107.1	106.8	107.1	93.39	111.4	3,609,647	105.79	15.43%
2020-03-20	0	94.00	94.00	94.05	83.05	95.95	4,901,622	451,835,083	92.181	92.80	92.80	92.84	81.99	94.72	4,965,242	91.000	13.80%
2020-03-19	0	82.60	82.60	84.00	76.80	84.95	1,656,333	134,822,268	81.398	81.54	81.54	82.92	75.82	83.86	1,677,831	80.355	3.96%
2020-03-18	0	79.45	79.25	79.45	74.80	95.00	3,217,600	272,719,300	84.759	78.43	78.23	78.43	73.84	93.78	3,259,362	83.673	-7.08%
2020-03-17	0	85.50	85.10	85.50	80.25	96.20	4,868,400	417,067,630	85.668	84.40	84.01	84.40	79.22	94.97	4,931,589	84.571	9.34%
2020-03-16	0	78.20	78.20	78.25	76.40	86.50	1,140,800	92,784,775	81.333	77.20	77.20	77.25	75.42	85.39	1,155,607	80.291	-1.57%
2020-03-13	0	79.45	79.45	79.55	71.60	80.00	1,957,000	150,053,400	76.675	78.43	78.43	78.53	70.68	78.97	1,982,401	75.693	0.57%
2020-03-12	0	79.00	79.00	79.10	75.65	84.50	1,186,200	94,533,705	79.695	77.99	77.99	78.09	74.68	83.42	1,201,596	78.673	-6.51%
2020-03-11	0	84.50	84.15	84.50	79.00	86.30	1,614,000	133,110,345	82.472	83.42	83.07	83.42	77.99	85.19	1,634,949	81.416	6.02%
2020-03-10	0	79.70	79.65	79.75	74.85	82.00	1,584,600	125,013,170	78.893	78.68	78.63	78.73	73.89	80.95	1,605,167	77.882	3.37%
2020-03-09	0	77.10	77.10	77.15	76.55	86.90	1,658,300	133,119,648	80.275	76.11	76.11	76.16	75.57	85.79	1,679,824	79.246	-11.84%
2020-03-06	0	87.45	87.30	87.45	86.70	90.40	1,292,100	113,681,523	87.982	86.33	86.18	86.33	85.59	89.24	1,308,871	86.855	0.87%
2020-03-05	0	86.70	86.65	87.00	86.70	96.85	3,578,200	324,951,905	90.814	85.59	85.54	85.89	85.59	95.61	3,624,643	89.651	-11.35%
2020-03-04	0	97.80	97.70	97.80	86.50	98.00	2,427,100	221,682,680	91.336	96.55	96.45	96.55	85.39	96.74	2,458,602	90.166	14.92%
2020-03-03	0	85.10	85.10	85.40	84.35	87.80	1,318,300	113,463,982	86.068	84.01	84.01	84.31	83.27	86.68	1,335,411	84.966	2.41%
2020-03-02	0	83.10	83.10	83.30	79.95	84.80	988,700	81,395,190	82.326	82.04	82.04	82.23	78.93	83.71	1,001,533	81.271	1.84%
2020-02-28	0	81.60	81.00	81.60	78.05	86.90	1,101,400	89,836,485	81.566	80.55	79.96	80.55	77.05	85.79	1,115,695	80.521	-6.21%
2020-02-27	0	87.00	86.90	87.00	83.50	88.80	823,400	71,707,178	87.087	85.89	85.79	85.89	82.43	87.66	834,087	85.971	3.57%
2020-02-26	0	84.00	83.95	84.00	81.60	84.50	392,600	32,720,900	83.344	82.92	82.87	82.92	80.55	83.42	397,696	82.276	1.08%
2020-02-25	0	83.10	83.10	83.15	80.90	84.20	404,700	33,546,955	82.893	82.04	82.04	82.08	79.86	83.12	409,953	81.831	2.28%
2020-02-24	0	81.25	81.25	81.30	81.00	86.00	1,080,800	90,005,373	83.277	80.21	80.21	80.26	79.96	84.90	1,094,828	82.210	0.12%
2020-02-21	0	81.15	81.15	81.40	81.10	84.25	563,800	46,275,200	82.077	80.11	80.11	80.36	80.06	83.17	571,118	81.026	-1.04%
2020-02-20	0	82.00	81.85	82.45	81.60	83.35	323,300	26,625,365	82.355	80.95	80.80	81.39	80.55	82.28	327,496	81.300	-0.12%
2020-02-19	0	82.10	82.00	82.10	81.30	85.10	363,636	30,073,869	82.703	81.05	80.95	81.05	80.26	84.01	368,356	81.644	-3.53%
2020-02-18	0	85.10	85.10	85.25	80.60	85.30	909,236	75,584,311	83.130	84.01	84.01	84.16	79.57	84.21	921,037	82.064	1.31%
2020-02-17	0	84.00	84.00	84.10	81.70	89.60	1,001,600	85,416,295	85.280	82.92	82.92	83.02	80.65	88.45	1,014,600	84.187	0.60%
2020-02-14	0	83.50	83.50	83.95	74.65	84.95	807,400	65,560,339	81.199	82.43	82.43	82.87	73.69	83.86	817,880	80.159	11.11%
2020-02-13	0	75.15	75.10	75.20	74.50	79.20	385,800	29,237,890	75.785	74.19	74.14	74.24	73.55	78.19	390,807	74.814	-3.03%
2020-02-12	0	77.50	77.50	77.90	73.25	78.10	611,520	47,206,876	77.196	76.51	76.51	76.90	72.31	77.10	619,457	76.207	4.17%
2020-02-11	0	74.40	74.00	74.40	73.00	77.70	516,500	38,477,670	74.497	73.45	73.05	73.45	72.06	76.70	523,204	73.542	-2.17%
2020-02-10	0	76.05	76.05	76.95	74.90	78.00	652,416	49,822,033	76.365	75.08	75.08	75.96	73.94	77.00	660,884	75.387	0.73%
2020-02-07	0	75.50	75.20	75.50	73.80	78.30	756,400	57,851,200	76.482	74.53	74.24	74.53	72.85	77.30	766,218	75.502	1.07%
2020-02-06	0	74.70	74.60	74.70	70.55	75.10	524,800	38,784,310	73.903	73.74	73.64	73.74	69.65	74.14	531,612	72.956	1.49%
2020-02-05	0	73.60	73.60	73.75	72.50	76.85	932,400	69,906,390	74.975	72.66	72.66	72.81	71.57	75.87	944,502	74.014	0.41%
2020-02-04	0	73.30	73.30	74.00	69.05	75.75	871,222	64,555,928	74.098	72.36	72.36	73.05	68.17	74.78	882,530	73.149	6.23%
2020-02-03	0	69.00	68.80	69.00	62.80	70.00	834,584	56,737,225	67.983	68.12	67.92	68.12	62.00	69.10	845,416	67.112	9.09%
2020-01-31	0	63.25	63.15	63.25	61.20	64.30	626,800	39,688,480	63.319	62.44	62.34	62.44	60.42	63.48	634,935	62.508	0.96%
2020-01-30	0	62.65	61.90	62.65	59.00	66.55	770,800	48,610,215	63.065	61.85	61.11	61.85	58.24	65.70	780,804	62.257	-4.93%
2020-01-29	0	65.90	65.60	65.90	64.00	68.50	874,800	57,527,775	65.761	65.06	64.76	65.06	63.18	67.62	886,154	64.918	-2.37%
2020-01-24	0	67.50	67.15	67.50	64.00	67.50	298,400	19,629,390	65.782	66.64	66.29	66.64	63.18	66.64	302,273	64.939	3.53%
2020-01-23	0	65.20	65.05	65.20	64.50	68.75	648,200	43,194,340	66.637	64.36	64.22	64.36	63.67	67.87	656,613	65.784	0.31%
2020-01-22	0	65.00	64.85	65.00	62.35	65.15	515,900	32,898,475	63.769	64.17	64.02	64.17	61.55	64.32	522,596	62.952	4.00%
2020-01-21	0	62.50	62.40	62.50	61.40	63.75	490,400	30,670,540	62.542	61.70	61.60	61.70	60.61	62.93	496,765	61.741	-1.65%
2020-01-20	0	63.55	63.45	63.55	61.95	64.95	773,100	48,843,430	63.179	62.74	62.64	62.74	61.16	64.12	783,134	62.369	4.01%
2020-01-17	0	61.10	61.05	61.10	60.00	61.10	354,000	21,517,435	60.784	60.32	60.27	60.32	59.23	60.32	358,595	60.005	0.91%
2020-01-16	0	60.55	60.40	60.55	56.80	60.65	876,000	52,098,160	59.473	59.77	59.63	59.77	56.07	59.87	887,370	58.711	5.40%
2020-01-15	0	57.45	57.45	57.80	57.00	59.00	488,400	28,415,230	58.180	56.71	56.71	57.06	56.27	58.24	494,739	57.435	-1.71%
2020-01-14	0	58.45	58.15	58.45	58.00	60.15	184,200	10,770,620	58.472	57.70	57.40	57.70	57.26	59.38	186,591	57.723	-2.91%
2020-01-13	0	60.20	59.85	60.20	58.25	61.20	446,975	26,893,097	60.167	59.43	59.08	59.43	57.50	60.42	452,776	59.396	3.79%
2020-01-10	0	58.00	57.75	58.00	56.55	58.10	337,600	19,546,265	57.898	57.26	57.01	57.26	55.83	57.36	341,982	57.156	0.52%
2020-01-09	0	57.70	57.70	57.75	57.00	58.70	235,200	13,546,540	57.596	56.96	56.96	57.01	56.27	57.95	238,253	56.858	2.21%
2020-01-08	0	56.45	56.40	56.45	55.50	58.75	400,200	22,785,800	56.936	55.73	55.68	55.73	54.79	58.00	405,394	56.207	-4.32%
2020-01-07	0	59.00	58.75	59.00	58.00	60.00	506,800	29,862,240	58.923	58.24	58.00	58.24	57.26	59.23	513,378	58.168	0.85%
2020-01-06	0	58.50	58.40	58.50	58.10	60.00	214,400	12,589,470	58.720	57.75	57.65	57.75	57.36	59.23	217,183	57.967	-0.68%
2020-01-03	0	58.90	58.85	58.90	58.70	60.90	225,600	13,380,170	59.309	58.15	58.10	58.15	57.95	60.12	228,528	58.549	-1.59%
2020-01-02	0	59.85	59.45	59.80	58.50	60.50	219,200	13,061,200	59.586	59.08	58.69	59.03	57.75	59.72	222,045	58.822	1.53%
2019-12-31	0	58.95	58.95	59.05	58.70	61.20	267,200	16,164,900	60.497	58.19	58.19	58.29	57.95	60.42	270,668	59.722	-3.20%
2019-12-30	0	60.90	60.70	60.90	57.20	63.15	413,600	25,017,080	60.486	60.12	59.92	60.12	56.47	62.34	418,968	59.711	6.65%
2019-12-27	0	57.10	56.75	57.10	54.80	57.30	283,982	15,952,872	56.176	56.37	56.02	56.37	54.10	56.57	287,668	55.456	3.91%
2019-12-24	0	54.95	54.90	54.95	54.60	55.35	100,800	5,535,751	54.918	54.25	54.20	54.25	53.90	54.64	102,108	54.214	0.27%
2019-12-23	0	54.80	54.75	54.80	54.50	56.20	190,400	10,507,170	55.185	54.10	54.05	54.10	53.80	55.48	192,871	54.478	-0.54%
2019-12-20	0	55.10	55.05	55.45	53.35	55.50	378,200	20,611,975	54.500	54.39	54.34	54.74	52.67	54.79	383,109	53.802	3.28%
2019-12-19	0	53.35	53.25	53.35	52.10	54.90	177,400	9,508,437	53.599	52.67	52.57	52.67	51.43	54.20	179,703	52.912	-0.37%
2019-12-18	0	53.55	53.25	53.55	52.00	57.10	241,600	12,869,965	53.270	52.86	52.57	52.86	51.33	56.37	244,736	52.587	-1.56%
2019-12-17	0	54.40	54.30	54.40	51.85	55.00	458,400	24,883,885	54.284	53.70	53.60	53.70	51.19	54.30	464,350	53.589	5.53%
2019-12-16	0	51.55	51.50	51.55	49.80	51.55	274,200	13,813,500	50.378	50.89	50.84	50.89	49.16	50.89	277,759	49.732	2.59%
2019-12-13	0	50.25	50.25	50.40	49.85	51.50	342,800	17,265,080	50.365	49.61	49.61	49.75	49.21	50.84	347,249	49.720	1.21%
2019-12-12	0	49.65	49.65	49.75	48.10	49.85	172,400	8,439,180	48.951	49.01	49.01	49.11	47.48	49.21	174,638	48.324	2.58%
2019-12-11	0	48.40	48.20	48.40	47.70	49.25	234,400	11,364,910	48.485	47.78	47.58	47.78	47.09	48.62	237,442	47.864	-1.22%
2019-12-10	0	49.00	48.75	49.00	47.90	49.90	195,000	9,553,750	48.994	48.37	48.13	48.37	47.29	49.26	197,531	48.366	2.73%
2019-12-09	0	47.70	47.70	47.95	47.00	50.00	408,200	19,546,000	47.883	47.09	47.09	47.34	46.40	49.36	413,498	47.270	-2.55%
2019-12-06	0	48.95	48.95	49.35	48.75	49.95	263,600	12,925,770	49.036	48.32	48.32	48.72	48.13	49.31	267,021	48.407	0.62%
2019-12-05	0	48.65	48.65	48.95	48.25	52.30	385,700	18,927,670	49.074	48.03	48.03	48.32	47.63	51.63	390,706	48.445	-4.98%
2019-12-04	0	51.20	50.65	51.30	50.00	51.95	274,200	14,045,410	51.223	50.54	50.00	50.64	49.36	51.28	277,759	50.567	2.09%
2019-12-03	0	50.15	49.80	50.25	48.50	51.40	284,000	14,004,730	49.312	49.51	49.16	49.61	47.88	50.74	287,686	48.681	-2.43%
2019-12-02	0	51.40	50.85	51.40	49.90	53.75	593,200	30,616,350	51.612	50.74	50.20	50.74	49.26	53.06	600,899	50.951	-2.10%
2019-11-29	0	52.50	52.00	52.50	51.00	55.75	821,619	43,176,153	52.550	51.83	51.33	51.83	50.35	55.04	832,283	51.877	-1.87%
2019-11-28	0	53.50	53.00	53.50	52.95	57.30	960,300	53,034,980	55.228	52.81	52.32	52.81	52.27	56.57	972,764	54.520	0.19%
2019-11-27	0	53.40	53.30	53.45	48.10	53.50	786,400	40,515,163	51.520	52.72	52.62	52.77	47.48	52.81	796,607	50.860	5.74%
2019-11-26	0	50.50	50.50	50.85	48.85	52.50	1,371,800	69,890,195	50.948	49.85	49.85	50.20	48.22	51.83	1,389,605	50.295	1.20%
2019-11-25	0	49.90	49.30	49.90	45.90	50.15	872,000	42,386,694	48.609	49.26	48.67	49.26	45.31	49.51	883,318	47.986	9.19%
2019-11-22	0	45.70	45.50	45.70	42.45	47.50	1,035,051	46,478,978	44.905	45.11	44.92	45.11	41.91	46.89	1,048,485	44.330	4.94%
2019-11-21	0	43.55	43.40	43.55	40.80	43.60	576,200	24,556,030	42.617	42.99	42.84	42.99	40.28	43.04	583,679	42.071	4.19%
2019-11-20	0	41.80	41.80	41.90	38.45	42.15	640,200	25,827,430	40.343	41.26	41.26	41.36	37.96	41.61	648,509	39.826	8.85%
2019-11-19	0	38.40	38.30	38.40	36.75	38.40	281,200	10,648,110	37.867	37.91	37.81	37.91	36.28	37.91	284,850	37.381	4.07%
2019-11-18	0	36.90	36.75	36.90	35.00	37.25	355,200	12,875,330	36.248	36.43	36.28	36.43	34.55	36.77	359,810	35.784	3.65%
2019-11-15	0	35.60	35.30	35.60	35.25	37.10	1,341,800	47,802,967	35.626	35.14	34.85	35.14	34.80	36.62	1,359,216	35.170	-2.20%
2019-11-14	0	36.40	36.40	36.45	35.70	39.35	445,200	16,518,400	37.103	35.93	35.93	35.98	35.24	38.85	450,978	36.628	-5.33%
2019-11-13	0	38.45	38.40	38.45	38.00	39.40	392,400	15,174,490	38.671	37.96	37.91	37.96	37.51	38.90	397,493	38.175	-3.15%
2019-11-12	0	39.70	39.40	39.70	39.40	40.05	362,800	14,405,590	39.707	39.19	38.90	39.19	38.90	39.54	367,509	39.198	-0.38%
2019-11-11	0	39.85	39.85	39.90	39.45	40.25	244,600	9,768,287	39.936	39.34	39.34	39.39	38.94	39.73	247,775	39.424	1.14%
2019-11-08	0	39.40	39.40	39.50	39.35	41.25	383,200	15,503,320	40.458	38.90	38.90	38.99	38.85	40.72	388,174	39.939	0.25%
2019-11-07	0	39.30	38.90	39.30	39.00	39.75	228,900	8,982,475	39.242	38.80	38.40	38.80	38.50	39.24	231,871	38.739	-0.25%
2019-11-06	0	39.40	39.40	39.70	39.30	39.75	274,806	10,887,491	39.619	38.90	38.90	39.19	38.80	39.24	278,373	39.111	-1.01%
2019-11-05	0	39.80	39.60	39.80	38.85	40.00	47,800	1,896,515	39.676	39.29	39.09	39.29	38.35	39.49	48,420	39.168	0.63%
2019-11-04	0	39.55	39.55	39.85	38.65	40.05	97,600	3,865,590	39.607	39.04	39.04	39.34	38.15	39.54	98,867	39.099	2.33%
2019-11-01	0	38.65	38.65	38.75	38.00	39.65	459,000	17,839,840	38.867	38.15	38.15	38.25	37.51	39.14	464,958	38.369	-2.52%
2019-10-31	0	39.65	39.45	39.65	39.05	39.90	404,600	16,031,475	39.623	39.14	38.94	39.14	38.55	39.39	409,851	39.115	0.89%
2019-10-30	0	39.30	39.20	39.30	39.00	40.00	106,800	4,207,630	39.397	38.80	38.70	38.80	38.50	39.49	108,186	38.892	-1.75%
2019-10-29	0	40.00	39.65	40.00	39.60	41.05	273,200	11,043,020	40.421	39.49	39.14	39.49	39.09	40.52	276,746	39.903	0.25%
2019-10-28	0	39.90	39.50	39.95	39.50	40.05	126,600	5,031,580	39.744	39.39	38.99	39.44	38.99	39.54	128,243	39.235	1.01%
2019-10-25	0	39.50	39.45	39.50	39.50	40.15	93,000	3,708,930	39.881	38.99	38.94	38.99	38.99	39.64	94,207	39.370	0.00%
2019-10-24	0	39.50	39.50	39.70	39.45	40.60	130,200	5,170,870	39.715	38.99	38.99	39.19	38.94	40.08	131,890	39.206	0.13%
2019-10-23	0	39.45	39.15	39.45	39.00	41.10	159,326	6,319,620	39.665	38.94	38.65	38.94	38.50	40.57	161,394	39.156	-1.62%
2019-10-22	0	40.10	39.75	40.10	38.55	40.30	182,300	7,258,700	39.817	39.59	39.24	39.59	38.06	39.78	184,666	39.307	1.78%
2019-10-21	0	39.40	39.40	39.50	38.80	40.40	321,400	12,804,465	39.840	38.90	38.90	38.99	38.30	39.88	325,572	39.329	-2.48%
2019-10-18	0	40.40	40.35	40.65	40.35	43.40	491,100	20,633,270	42.014	39.88	39.83	40.13	39.83	42.84	497,474	41.476	-5.16%
2019-10-17	0	42.60	42.20	42.60	40.60	44.10	935,700	39,811,160	42.547	42.05	41.66	42.05	40.08	43.53	947,845	42.002	4.54%
2019-10-16	0	40.75	40.35	40.75	38.00	40.75	471,800	18,822,800	39.896	40.23	39.83	40.23	37.51	40.23	477,924	39.385	4.49%
2019-10-15	0	39.00	38.80	39.00	37.10	39.70	359,400	13,816,900	38.444	38.50	38.30	38.50	36.62	39.19	364,065	37.952	3.04%
2019-10-14	0	37.85	37.80	38.00	36.00	40.10	582,000	22,231,800	38.199	37.37	37.32	37.51	35.54	39.59	589,554	37.710	8.14%
2019-10-11	0	35.00	34.85	35.00	34.55	35.30	128,000	4,457,650	34.825	34.55	34.40	34.55	34.11	34.85	129,661	34.379	1.16%
2019-10-10	0	34.60	34.20	34.60	33.00	34.80	43,000	1,459,120	33.933	34.16	33.76	34.16	32.58	34.35	43,558	33.498	-0.72%
2019-10-09	0	34.85	34.80	34.85	34.15	34.90	100,600	3,501,840	34.810	34.40	34.35	34.40	33.71	34.45	101,906	34.364	-0.29%
2019-10-08	0	34.95	34.60	34.95	32.90	35.00	192,200	6,600,510	34.342	34.50	34.16	34.50	32.48	34.55	194,695	33.902	1.75%
2019-10-04	0	34.35	34.30	34.35	34.00	35.15	68,800	2,373,620	34.500	33.91	33.86	33.91	33.56	34.70	69,693	34.058	1.33%
2019-10-03	0	33.90	33.40	34.30	33.00	34.30	86,400	2,894,800	33.505	33.47	32.97	33.86	32.58	33.86	87,521	33.075	1.80%
2019-10-02	0	33.30	33.10	33.35	32.50	33.35	31,000	1,022,460	32.983	32.87	32.68	32.92	32.08	32.92	31,402	32.560	-0.30%
2019-09-30	0	33.40	33.30	33.40	33.00	33.75	78,500	2,625,395	33.445	32.97	32.87	32.97	32.58	33.32	79,519	33.016	0.45%
2019-09-27	0	33.25	33.10	33.25	33.25	33.95	45,065	1,521,084	33.753	32.82	32.68	32.82	32.82	33.51	45,650	33.321	-0.89%
2019-09-26	0	33.55	33.20	33.65	33.10	33.85	54,218	1,809,667	33.378	33.12	32.77	33.22	32.68	33.42	54,922	32.950	1.21%
2019-09-25	0	33.15	33.10	33.40	32.80	34.20	54,200	1,813,910	33.467	32.73	32.68	32.97	32.38	33.76	54,903	33.038	-2.36%
2019-09-24	0	33.95	33.90	34.00	33.95	34.55	95,892	3,281,042	34.216	33.51	33.47	33.56	33.51	34.11	97,137	33.778	0.44%
2019-09-23	0	33.80	33.80	35.15	33.80	35.70	39,400	1,368,370	34.730	33.37	33.37	34.70	33.37	35.24	39,911	34.285	-5.06%
2019-09-20	0	35.60	35.50	35.60	34.85	35.90	146,400	5,187,450	35.433	35.14	35.05	35.14	34.40	35.44	148,300	34.979	2.30%
2019-09-19	0	34.80	34.65	35.00	34.75	35.25	18,600	652,240	35.067	34.35	34.21	34.55	34.30	34.80	18,841	34.617	0.29%
2019-09-18	0	34.70	34.70	34.80	34.10	35.00	57,214	1,991,369	34.806	34.26	34.26	34.35	33.66	34.55	57,957	34.360	0.00%
2019-09-17	0	34.70	34.60	34.70	34.50	34.90	111,400	3,862,600	34.673	34.26	34.16	34.26	34.06	34.45	112,846	34.229	-0.29%
2019-09-16	0	34.80	34.70	34.85	34.80	35.10	55,200	1,928,490	34.936	34.35	34.26	34.40	34.35	34.65	55,916	34.489	-1.83%
2019-09-13	0	35.45	34.95	35.45	34.80	35.80	53,600	1,886,660	35.199	35.00	34.50	35.00	34.35	35.34	54,296	34.748	1.00%
2019-09-12	0	35.10	35.10	35.25	34.80	35.70	72,800	2,542,900	34.930	34.65	34.65	34.80	34.35	35.24	73,745	34.482	0.86%
2019-09-11	0	34.80	34.75	34.90	34.50	36.45	102,200	3,597,130	35.197	34.35	34.30	34.45	34.06	35.98	103,526	34.746	-2.11%
2019-09-10	0	35.55	35.55	36.00	34.50	36.80	340,000	12,247,030	36.021	35.09	35.09	35.54	34.06	36.33	344,413	35.559	2.75%
2019-09-09	0	34.60	34.45	34.60	33.70	34.70	216,400	7,434,790	34.357	34.16	34.01	34.16	33.27	34.26	219,209	33.916	2.67%
2019-09-06	0	33.70	33.35	33.70	32.45	34.00	95,200	3,139,040	32.973	33.27	32.92	33.27	32.03	33.56	96,436	32.551	3.53%
2019-09-05	0	32.55	32.45	32.60	32.00	32.55	132,000	4,271,670	32.361	32.13	32.03	32.18	31.59	32.13	133,713	31.946	1.72%
2019-09-04	0	32.00	31.95	32.00	31.70	32.30	59,400	1,906,300	32.093	31.59	31.54	31.59	31.29	31.89	60,171	31.681	1.27%
2019-09-03	0	31.60	31.60	32.10	31.40	32.85	114,000	3,626,660	31.813	31.20	31.20	31.69	31.00	32.43	115,480	31.405	-2.47%
2019-09-02	0	32.40	32.00	32.40	31.00	32.45	84,021	2,677,123	31.863	31.98	31.59	31.98	30.60	32.03	85,112	31.454	1.25%
2019-08-30	0	32.00	31.95	32.00	31.95	32.60	57,600	1,864,370	32.368	31.59	31.54	31.59	31.54	32.18	58,348	31.953	-0.31%
2019-08-29	0	32.10	31.80	32.10	31.55	32.30	92,800	2,971,800	32.024	31.69	31.39	31.69	31.15	31.89	94,004	31.613	3.05%
2019-08-28	0	31.15	31.05	31.50	31.00	33.75	226,200	7,161,010	31.658	30.75	30.65	31.10	30.60	33.32	229,136	31.252	-5.61%
2019-08-27	0	33.00	32.45	33.25	32.05	33.85	113,000	3,683,210	32.595	32.58	32.03	32.82	31.64	33.42	114,467	32.177	2.33%
2019-08-26	0	32.25	32.25	32.40	32.00	33.05	239,800	7,779,310	32.441	31.84	31.84	31.98	31.59	32.63	242,912	32.025	-3.44%
2019-08-23	0	33.40	33.40	33.70	33.00	34.55	91,800	3,071,110	33.454	32.97	32.97	33.27	32.58	34.11	92,992	33.026	-3.05%
2019-08-22	0	34.45	34.25	34.55	32.35	34.70	156,014	5,281,417	33.852	34.01	33.81	34.11	31.94	34.26	158,039	33.418	4.39%
2019-08-21	0	33.00	32.95	33.00	32.85	33.55	77,800	2,580,120	33.164	32.58	32.53	32.58	32.43	33.12	78,810	32.739	0.00%
2019-08-20	0	33.00	32.80	33.00	31.75	33.50	51,200	1,694,430	33.094	32.58	32.38	32.58	31.34	33.07	51,865	32.670	-1.49%
2019-08-19	0	33.50	33.35	33.50	33.25	34.30	86,445	2,901,791	33.568	33.07	32.92	33.07	32.82	33.86	87,567	33.138	1.52%
2019-08-16	0	33.00	32.85	33.00	31.50	33.15	93,100	3,046,472	32.723	32.58	32.43	32.58	31.10	32.73	94,308	32.303	5.26%
2019-08-15	0	31.35	31.35	31.50	30.55	31.50	55,400	1,724,530	31.129	30.95	30.95	31.10	30.16	31.10	56,119	30.730	-0.16%
2019-08-14	0	31.40	31.40	31.60	31.05	32.75	56,500	1,783,145	31.560	31.00	31.00	31.20	30.65	32.33	57,233	31.156	1.13%
2019-08-13	0	31.05	31.00	31.05	31.00	32.80	291,000	9,199,990	31.615	30.65	30.60	30.65	30.60	32.38	294,777	31.210	-5.48%
2019-08-12	0	32.85	32.80	33.00	31.30	34.00	173,000	5,712,810	33.022	32.43	32.38	32.58	30.90	33.56	175,245	32.599	3.30%
2019-08-09	0	31.80	31.80	32.20	31.30	34.30	269,400	8,700,440	32.296	31.39	31.39	31.79	30.90	33.86	272,897	31.882	-7.69%
2019-08-08	0	34.45	34.20	34.45	33.95	34.90	55,600	1,901,620	34.202	34.01	33.76	34.01	33.51	34.45	56,322	33.764	2.07%
2019-08-07	0	33.75	33.75	34.00	33.10	34.00	44,517	1,494,235	33.566	33.32	33.32	33.56	32.68	33.56	45,095	33.135	-1.32%
2019-08-06	0	34.20	34.00	34.40	32.05	35.75	202,614	6,724,720	33.190	33.76	33.56	33.96	31.64	35.29	205,244	32.765	0.74%
2019-08-05	0	33.95	33.90	34.50	32.05	35.60	326,000	11,172,690	34.272	33.51	33.47	34.06	31.64	35.14	330,231	33.833	-5.69%
2019-08-02	0	36.00	35.65	35.85	35.60	36.80	287,600	10,341,670	35.959	35.54	35.19	35.39	35.14	36.33	291,333	35.498	-1.91%
2019-08-01	0	36.70	36.70	36.90	36.60	37.25	37,000	1,364,770	36.886	36.23	36.23	36.43	36.13	36.77	37,480	36.413	-0.54%
2019-07-31	0	36.90	36.80	36.90	36.30	37.30	33,600	1,235,770	36.779	36.43	36.33	36.43	35.83	36.82	34,036	36.308	-0.67%
2019-07-30	0	37.15	36.95	37.15	36.80	37.30	43,000	1,586,830	36.903	36.67	36.48	36.67	36.33	36.82	43,558	36.430	0.00%
2019-07-29	0	37.15	37.05	37.15	36.70	37.25	50,400	1,868,350	37.070	36.67	36.58	36.67	36.23	36.77	51,054	36.595	0.13%
2019-07-26	0	37.10	36.90	37.20	36.60	37.60	98,400	3,658,130	37.176	36.62	36.43	36.72	36.13	37.12	99,677	36.700	1.92%
2019-07-25	0	36.40	36.35	36.40	36.15	36.80	73,200	2,664,080	36.395	35.93	35.88	35.93	35.69	36.33	74,150	35.928	-0.41%
2019-07-24	0	36.55	36.50	36.55	36.30	37.25	101,200	3,730,440	36.862	36.08	36.03	36.08	35.83	36.77	102,514	36.390	-2.14%
2019-07-23	0	37.35	37.20	37.40	36.80	37.90	130,800	4,898,030	37.447	36.87	36.72	36.92	36.33	37.41	132,498	36.967	1.49%
2019-07-22	0	36.80	36.50	36.65	36.50	37.30	67,400	2,502,130	37.124	36.33	36.03	36.18	36.03	36.82	68,275	36.648	-0.81%
2019-07-19	0	37.10	37.10	37.15	36.50	37.40	120,000	4,428,370	36.903	36.62	36.62	36.67	36.03	36.92	121,558	36.430	1.64%
2019-07-18	0	36.50	36.45	36.50	35.55	37.05	95,000	3,453,200	36.350	36.03	35.98	36.03	35.09	36.58	96,233	35.884	1.25%
2019-07-17	0	36.05	36.05	36.25	36.00	36.60	73,400	2,672,570	36.411	35.59	35.59	35.79	35.54	36.13	74,353	35.944	1.26%
2019-07-16	0	35.60	35.55	36.05	35.60	37.45	105,600	3,821,780	36.191	35.14	35.09	35.59	35.14	36.97	106,971	35.727	-2.86%
2019-07-15	0	36.65	36.60	36.65	36.50	38.00	94,000	3,454,235	36.747	36.18	36.13	36.18	36.03	37.51	95,220	36.276	-2.27%
2019-07-12	0	37.50	37.20	37.55	36.70	38.75	189,000	7,125,300	37.700	37.02	36.72	37.07	36.23	38.25	191,453	37.217	-1.83%
2019-07-11	0	38.20	37.50	38.20	36.60	38.75	283,400	10,786,190	38.060	37.71	37.02	37.71	36.13	38.25	287,078	37.572	4.23%
2019-07-10	0	36.65	36.50	36.65	36.30	37.60	65,000	2,425,370	37.313	36.18	36.03	36.18	35.83	37.12	65,844	36.835	-0.41%
2019-07-09	0	36.80	36.60	36.70	36.55	38.35	217,800	8,105,470	37.215	36.33	36.13	36.23	36.08	37.86	220,627	36.738	0.82%
2019-07-08	0	36.50	36.20	36.50	36.00	37.40	127,600	4,641,320	36.374	36.03	35.74	36.03	35.54	36.92	129,256	35.908	-2.41%
2019-07-05	0	37.40	37.40	37.50	36.00	37.65	223,200	8,269,390	37.049	36.92	36.92	37.02	35.54	37.17	226,097	36.575	3.89%
2019-07-04	0	36.00	35.55	36.00	35.50	37.05	200,000	7,230,570	36.153	35.54	35.09	35.54	35.05	36.58	202,596	35.690	-0.41%
2019-07-03	0	36.15	36.15	36.20	36.10	38.50	491,400	18,412,495	37.470	35.69	35.69	35.74	35.64	38.01	497,778	36.989	-0.41%
2019-07-02	0	36.30	36.10	36.30	34.05	36.60	623,800	21,953,860	35.194	35.83	35.64	35.83	33.61	36.13	631,897	34.743	9.01%
2019-06-28	0	33.30	33.30	33.65	32.50	34.90	158,200	5,279,015	33.369	32.87	32.87	33.22	32.08	34.45	160,253	32.942	-2.35%
2019-06-27	0	34.10	34.05	34.35	33.00	35.00	308,400	10,469,180	33.947	33.66	33.61	33.91	32.58	34.55	312,403	33.512	3.33%
2019-06-26	0	33.00	33.00	33.05	32.20	33.75	62,000	2,049,900	33.063	32.58	32.58	32.63	31.79	33.32	62,805	32.639	0.00%
2019-06-25	0	33.00	33.00	33.05	32.00	33.80	273,400	9,047,065	33.091	32.58	32.58	32.63	31.59	33.37	276,949	32.667	-2.08%
2019-06-24	0	33.70	33.70	33.80	33.10	34.50	115,878	3,910,323	33.745	33.27	33.27	33.37	32.68	34.06	117,382	33.313	1.81%
2019-06-21	0	33.10	32.90	33.15	31.85	34.05	146,800	4,845,790	33.010	32.68	32.48	32.73	31.44	33.61	148,705	32.587	-0.15%
2019-06-20	0	33.15	33.05	33.15	31.45	34.55	335,800	11,110,950	33.088	32.73	32.63	32.73	31.05	34.11	340,158	32.664	3.27%
2019-06-19	0	32.10	32.00	32.10	31.50	32.50	275,800	8,836,650	32.040	31.69	31.59	31.69	31.10	32.08	279,380	31.630	2.39%
2019-06-18	0	31.35	31.30	31.35	30.75	31.50	425,800	13,198,780	30.998	30.95	30.90	30.95	30.36	31.10	431,327	30.600	2.79%
2019-06-17	0	30.50	30.45	30.50	30.15	31.30	136,600	4,180,670	30.605	30.11	30.06	30.11	29.76	30.90	138,373	30.213	-3.17%
2019-06-14	0	31.50	31.45	31.50	30.85	32.50	209,600	6,686,950	31.903	31.10	31.05	31.10	30.45	32.08	212,320	31.495	-1.87%
2019-06-13	0	32.10	31.90	32.10	30.95	32.20	93,000	2,958,040	31.807	31.69	31.49	31.69	30.55	31.79	94,207	31.399	1.26%
2019-06-12	0	31.70	31.65	31.90	31.00	31.85	115,800	3,646,580	31.490	31.29	31.24	31.49	30.60	31.44	117,303	31.087	-0.78%
2019-06-11	0	31.95	31.75	31.95	31.20	32.50	196,600	6,263,360	31.858	31.54	31.34	31.54	30.80	32.08	199,152	31.450	2.40%
2019-06-10	0	31.20	31.05	31.10	30.35	31.50	84,200	2,608,200	30.976	30.80	30.65	30.70	29.96	31.10	85,293	30.579	3.83%
2019-06-06	0	30.05	30.05	30.40	30.00	31.10	142,900	4,387,640	30.704	29.66	29.66	30.01	29.62	30.70	144,755	30.311	-2.44%
2019-06-05	0	30.80	30.55	30.80	30.30	31.30	172,200	5,268,693	30.596	30.41	30.16	30.41	29.91	30.90	174,435	30.204	2.33%
2019-06-04	0	30.10	30.10	30.15	29.30	32.00	1,052,100	31,469,541	29.911	29.71	29.71	29.76	28.92	31.59	1,065,756	29.528	-5.64%
2019-06-03	0	31.90	31.80	31.90	30.40	32.80	661,600	21,073,760	31.853	31.49	31.39	31.49	30.01	32.38	670,187	31.445	-5.48%
2019-05-31	0	33.75	33.50	33.75	33.30	35.50	250,200	8,507,190	34.002	33.32	33.07	33.32	32.87	35.05	253,447	33.566	-5.33%
2019-05-30	0	35.65	35.35	35.80	35.30	35.80	34,400	1,223,460	35.566	35.19	34.90	35.34	34.85	35.34	34,846	35.110	-0.42%
2019-05-29	0	35.80	35.75	35.80	34.80	36.15	91,600	3,254,190	35.526	35.34	35.29	35.34	34.35	35.69	92,789	35.071	1.56%
2019-05-28	0	35.25	35.10	35.30	34.40	35.30	68,400	2,393,660	34.995	34.80	34.65	34.85	33.96	34.85	69,288	34.547	2.47%
2019-05-27	0	34.40	34.15	34.60	33.70	34.75	248,600	8,446,340	33.976	33.96	33.71	34.16	33.27	34.30	251,827	33.540	-0.58%
2019-05-24	0	34.60	34.35	34.65	34.15	34.70	165,600	5,671,740	34.250	34.16	33.91	34.21	33.71	34.26	167,749	33.811	0.29%
2019-05-23	0	34.50	34.35	34.50	34.25	35.50	283,800	9,857,610	34.734	34.06	33.91	34.06	33.81	35.05	287,484	34.289	-2.82%
2019-05-22	0	35.50	35.35	35.60	35.00	35.50	142,400	5,017,340	35.234	35.05	34.90	35.14	34.55	35.05	144,248	34.783	1.28%
2019-05-21	0	35.05	35.05	35.10	34.50	35.05	218,600	7,636,560	34.934	34.60	34.60	34.65	34.06	34.60	221,437	34.486	1.59%
2019-05-20	0	34.50	34.45	34.50	34.00	35.70	571,600	19,755,090	34.561	34.06	34.01	34.06	33.56	35.24	579,019	34.118	-3.36%
2019-05-17	0	35.70	35.45	35.75	35.40	36.70	394,600	14,125,670	35.797	35.24	35.00	35.29	34.95	36.23	399,722	35.339	-2.59%
2019-05-16	0	36.65	36.55	36.65	36.50	37.30	302,400	11,125,170	36.790	36.18	36.08	36.18	36.03	36.82	306,325	36.318	-1.21%
2019-05-15	0	37.10	37.10	37.35	36.70	37.80	296,400	11,020,180	37.180	36.62	36.62	36.87	36.23	37.32	300,247	36.704	1.23%
2019-05-14	0	36.65	36.65	36.90	36.00	37.10	213,150	7,799,640	36.592	36.18	36.18	36.43	35.54	36.62	215,917	36.123	-3.04%
2019-05-10	0	37.80	37.75	37.80	36.95	38.10	105,800	3,983,700	37.653	37.32	37.27	37.32	36.48	37.61	107,173	37.171	2.30%
2019-05-09	0	36.95	36.75	37.00	36.50	37.90	269,800	9,967,990	36.946	36.48	36.28	36.53	36.03	37.41	273,302	36.472	-2.51%
2019-05-08	0	37.90	37.70	38.00	37.45	38.50	142,800	5,411,180	37.893	37.41	37.22	37.51	36.97	38.01	144,653	37.408	-0.92%
2019-05-07	0	38.25	38.20	38.25	37.70	39.30	350,800	13,445,410	38.328	37.76	37.71	37.76	37.22	38.80	355,353	37.837	2.14%
2019-05-06	0	37.45	37.45	37.60	37.00	38.70	702,600	26,364,590	37.524	36.97	36.97	37.12	36.53	38.20	711,719	37.044	-3.97%
2019-05-03	0	39.00	38.85	39.05	38.40	39.40	294,600	11,442,270	38.840	38.50	38.35	38.55	37.91	38.90	298,424	38.342	1.04%
2019-05-02	0	38.60	38.60	38.80	38.15	38.85	248,400	9,605,714	38.670	38.11	38.11	38.30	37.66	38.35	251,624	38.175	-0.64%
2019-04-30	0	38.85	38.85	39.00	37.25	39.50	372,600	14,393,180	38.629	38.35	38.35	38.50	36.77	38.99	377,436	38.134	1.57%
2019-04-29	0	38.25	37.95	38.25	37.35	39.40	978,400	37,094,118	37.913	37.76	37.46	37.76	36.87	38.90	991,099	37.427	-0.26%
2019-04-26	0	38.35	38.20	38.40	37.80	39.55	673,200	25,921,014	38.504	37.86	37.71	37.91	37.32	39.04	681,938	38.011	-3.40%
2019-04-25	0	39.70	39.35	39.50	36.80	40.30	2,582,200	98,835,380	38.276	39.19	38.85	38.99	36.33	39.78	2,615,715	37.785	-1.73%
2019-04-24	0	40.40	40.40	40.50	40.30	43.90	1,698,800	71,200,399	41.912	39.88	39.88	39.98	39.78	43.34	1,720,849	41.375	-7.13%
2019-04-23	0	43.50	43.55	43.60	43.15	44.45	607,437	26,574,462	43.749	42.94	42.99	43.04	42.60	43.88	615,321	43.188	-0.57%
2019-04-18	0	43.75	43.75	44.00	42.60	44.50	836,200	36,439,790	43.578	43.19	43.19	43.44	42.05	43.93	847,053	43.019	0.34%
2019-04-17	0	43.60	43.60	43.65	43.40	45.75	1,226,400	54,524,930	44.459	43.04	43.04	43.09	42.84	45.16	1,242,318	43.890	-0.46%
2019-04-16	0	43.80	43.75	43.80	41.00	44.50	1,157,200	50,135,490	43.325	43.24	43.19	43.24	40.47	43.93	1,172,220	42.770	5.29%
2019-04-15	0	41.60	41.60	41.80	40.65	42.60	1,755,801	72,491,242	41.287	41.07	41.07	41.26	40.13	42.05	1,778,590	40.758	1.22%
2019-04-12	0	41.10	41.10	41.20	40.25	41.90	647,600	26,445,510	40.836	40.57	40.57	40.67	39.73	41.36	656,005	40.313	-0.84%
2019-04-11	0	41.45	41.45	41.65	40.95	43.20	940,600	39,160,110	41.633	40.92	40.92	41.12	40.43	42.65	952,808	41.100	-1.78%
2019-04-10	0	42.20	42.25	42.30	40.85	43.70	757,800	32,217,760	42.515	41.66	41.71	41.76	40.33	43.14	767,636	41.970	-1.63%
2019-04-09	0	42.90	42.80	42.90	39.55	43.80	2,095,000	88,692,010	42.335	42.35	42.25	42.35	39.04	43.24	2,122,192	41.793	7.92%
2019-04-08	0	39.75	39.75	39.80	38.70	40.40	802,851	31,761,309	39.561	39.24	39.24	39.29	38.20	39.88	813,271	39.054	-0.63%
2019-04-04	0	40.00	39.80	40.00	37.45	40.55	1,515,200	59,707,460	39.406	39.49	39.29	39.49	36.97	40.03	1,534,866	38.901	0.25%
2019-04-03	0	39.90	39.85	39.95	38.05	40.80	2,369,400	93,944,245	39.649	39.39	39.34	39.44	37.56	40.28	2,400,153	39.141	4.59%
2019-04-02	0	38.15	38.15	38.20	34.15	38.65	3,437,000	127,905,875	37.214	37.66	37.66	37.71	33.71	38.15	3,481,610	36.738	10.26%
2019-04-01	0	34.60	34.55	34.60	33.10	35.20	1,917,915	65,139,481	33.964	34.16	34.11	34.16	32.68	34.75	1,942,808	33.529	0.00%
2019-03-29	0	34.60	34.15	34.20	33.20	36.40	3,059,768	107,076,909	34.995	34.16	33.71	33.76	32.77	35.93	3,099,482	34.547	-0.29%
2019-03-28	0	34.70	34.60	34.70	30.25	35.80	25,930,031	820,373,079	31.638	34.26	34.16	34.26	29.86	35.34	26,266,585	31.233